{"symbol":"BANC","url":"https://intraalpha.com/companies/BANC","capturedAt":"2026-10-22T23:00:56.704Z","state":"partial","quote":{"symbol":"BANC","last_price":17.74,"prev_close":17.37,"regular_close":17.74,"change":0.37,"change_pct":2.1301,"regular_change":0.37,"regular_change_pct":2.1301,"extended_change":0,"extended_change_pct":0,"bid":17.48,"ask":17.77,"bid_size":100,"ask_size":100,"volume":1888863,"vwap":17.68934,"open":17.23,"high":17.775,"low":17.23,"close":17.74,"trade_count":20923,"last_trade_at":"2026-10-22T23:00:00.001572003Z","last_quote_at":"2026-10-22T21:00:12.302577888Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:55.821356102-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:14.625Z","bars":[{"c":17.11,"h":17.13,"l":17.11,"n":3,"o":17.11,"t":"2026-10-15T11:00:00Z","v":571,"vw":17.115709},{"c":17.12,"h":17.12,"l":17.12,"n":1,"o":17.12,"t":"2026-10-15T12:40:00Z","v":175,"vw":17.12},{"c":17.12,"h":17.12,"l":17.12,"n":1,"o":17.12,"t":"2026-10-15T13:15:00Z","v":175,"vw":17.12},{"c":17.01,"h":17.075,"l":16.93,"n":244,"o":17.06,"t":"2026-10-15T13:30:00Z","v":33690,"vw":17.012204},{"c":16.995,"h":17,"l":16.95,"n":180,"o":16.97,"t":"2026-10-15T13:35:00Z","v":15954,"vw":16.978224},{"c":16.95,"h":17.045,"l":16.95,"n":206,"o":16.98,"t":"2026-10-15T13:40:00Z","v":25695,"vw":16.991616},{"c":17.02,"h":17.02,"l":16.93,"n":208,"o":16.93,"t":"2026-10-15T13:45:00Z","v":15019,"vw":16.975004},{"c":17.02,"h":17.06,"l":17.015,"n":262,"o":17.02,"t":"2026-10-15T13:50:00Z","v":18740,"vw":17.038837},{"c":17.03,"h":17.06,"l":17.01,"n":230,"o":17.02,"t":"2026-10-15T13:55:00Z","v":19188,"vw":17.041159},{"c":17.04,"h":17.075,"l":17,"n":383,"o":17.03,"t":"2026-10-15T14:00:00Z","v":31672,"vw":17.041729},{"c":17.15,"h":17.15,"l":17.045,"n":423,"o":17.05,"t":"2026-10-15T14:05:00Z","v":38276,"vw":17.100074},{"c":17.175,"h":17.19,"l":17.125,"n":553,"o":17.145,"t":"2026-10-15T14:10:00Z","v":67344,"vw":17.154647},{"c":17.14,"h":17.19,"l":17.135,"n":310,"o":17.18,"t":"2026-10-15T14:15:00Z","v":13594,"vw":17.151887},{"c":17.1401,"h":17.17,"l":17.14,"n":181,"o":17.14,"t":"2026-10-15T14:20:00Z","v":8979,"vw":17.155959},{"c":17.195,"h":17.2,"l":17.15,"n":233,"o":17.15,"t":"2026-10-15T14:25:00Z","v":14096,"vw":17.18555},{"c":17.275,"h":17.29,"l":17.195,"n":421,"o":17.195,"t":"2026-10-15T14:30:00Z","v":28935,"vw":17.250067},{"c":17.25,"h":17.29,"l":17.25,"n":398,"o":17.28,"t":"2026-10-15T14:35:00Z","v":41002,"vw":17.270313},{"c":17.29,"h":17.305,"l":17.25,"n":435,"o":17.255,"t":"2026-10-15T14:40:00Z","v":47241,"vw":17.283688},{"c":17.245,"h":17.29,"l":17.2048,"n":264,"o":17.285,"t":"2026-10-15T14:45:00Z","v":20914,"vw":17.235082},{"c":17.24,"h":17.25,"l":17.22,"n":240,"o":17.245,"t":"2026-10-15T14:50:00Z","v":17731,"vw":17.232319},{"c":17.23,"h":17.255,"l":17.225,"n":190,"o":17.245,"t":"2026-10-15T14:55:00Z","v":8155,"vw":17.239534},{"c":17.225,"h":17.265,"l":17.22,"n":213,"o":17.23,"t":"2026-10-15T15:00:00Z","v":10655,"vw":17.242088},{"c":17.185,"h":17.235,"l":17.185,"n":241,"o":17.225,"t":"2026-10-15T15:05:00Z","v":15477,"vw":17.204666},{"c":17.175,"h":17.195,"l":17.165,"n":225,"o":17.185,"t":"2026-10-15T15:10:00Z","v":13130,"vw":17.183729},{"c":17.15,"h":17.175,"l":17.145,"n":164,"o":17.175,"t":"2026-10-15T15:15:00Z","v":9601,"vw":17.157508},{"c":17.15,"h":17.175,"l":17.145,"n":147,"o":17.155,"t":"2026-10-15T15:20:00Z","v":10008,"vw":17.158159},{"c":17.125,"h":17.13,"l":17.12,"n":76,"o":17.13,"t":"2026-10-15T15:25:00Z","v":2931,"vw":17.12719},{"c":17.1592,"h":17.1592,"l":17.125,"n":143,"o":17.13,"t":"2026-10-15T15:30:00Z","v":8625,"vw":17.141409},{"c":17.155,"h":17.165,"l":17.15,"n":142,"o":17.16,"t":"2026-10-15T15:35:00Z","v":6817,"vw":17.156118},{"c":17.175,"h":17.175,"l":17.15,"n":162,"o":17.1601,"t":"2026-10-15T15:40:00Z","v":8965,"vw":17.161815},{"c":17.165,"h":17.1804,"l":17.165,"n":157,"o":17.18,"t":"2026-10-15T15:45:00Z","v":7353,"vw":17.175137},{"c":17.145,"h":17.165,"l":17.14,"n":171,"o":17.165,"t":"2026-10-15T15:50:00Z","v":10155,"vw":17.152012},{"c":17.165,"h":17.165,"l":17.135,"n":143,"o":17.145,"t":"2026-10-15T15:55:00Z","v":5996,"vw":17.146773},{"c":17.14,"h":17.165,"l":17.125,"n":292,"o":17.165,"t":"2026-10-15T16:00:00Z","v":26016,"vw":17.142257},{"c":17.1603,"h":17.1603,"l":17.135,"n":161,"o":17.135,"t":"2026-10-15T16:05:00Z","v":7934,"vw":17.145183},{"c":17.15,"h":17.165,"l":17.15,"n":203,"o":17.165,"t":"2026-10-15T16:10:00Z","v":14928,"vw":17.153847},{"c":17.15,"h":17.17,"l":17.145,"n":176,"o":17.155,"t":"2026-10-15T16:15:00Z","v":11423,"vw":17.159125},{"c":17.15,"h":17.1607,"l":17.15,"n":134,"o":17.155,"t":"2026-10-15T16:20:00Z","v":5107,"vw":17.158887},{"c":17.1602,"h":17.17,"l":17.155,"n":98,"o":17.155,"t":"2026-10-15T16:25:00Z","v":2993,"vw":17.162075},{"c":17.17,"h":17.17,"l":17.16,"n":105,"o":17.165,"t":"2026-10-15T16:30:00Z","v":5071,"vw":17.162791},{"c":17.175,"h":17.2,"l":17.165,"n":204,"o":17.165,"t":"2026-10-15T16:35:00Z","v":13249,"vw":17.185756},{"c":17.18,"h":17.19,"l":17.18,"n":120,"o":17.18,"t":"2026-10-15T16:40:00Z","v":5306,"vw":17.184285},{"c":17.175,"h":17.185,"l":17.175,"n":227,"o":17.185,"t":"2026-10-15T16:45:00Z","v":11253,"vw":17.18052},{"c":17.185,"h":17.195,"l":17.175,"n":146,"o":17.175,"t":"2026-10-15T16:50:00Z","v":6973,"vw":17.187182},{"c":17.21,"h":17.21,"l":17.195,"n":164,"o":17.195,"t":"2026-10-15T16:55:00Z","v":5947,"vw":17.199382},{"c":17.21,"h":17.215,"l":17.205,"n":200,"o":17.215,"t":"2026-10-15T17:00:00Z","v":10492,"vw":17.209202},{"c":17.225,"h":17.225,"l":17.21,"n":209,"o":17.215,"t":"2026-10-15T17:05:00Z","v":14201,"vw":17.215421},{"c":17.225,"h":17.235,"l":17.215,"n":157,"o":17.225,"t":"2026-10-15T17:10:00Z","v":6699,"vw":17.224011},{"c":17.23,"h":17.23,"l":17.215,"n":170,"o":17.22,"t":"2026-10-15T17:15:00Z","v":7886,"vw":17.222124},{"c":17.24,"h":17.24,"l":17.23,"n":127,"o":17.235,"t":"2026-10-15T17:20:00Z","v":2416,"vw":17.234455},{"c":17.245,"h":17.25,"l":17.24,"n":137,"o":17.24,"t":"2026-10-15T17:25:00Z","v":6041,"vw":17.241599},{"c":17.26,"h":17.2606,"l":17.245,"n":203,"o":17.245,"t":"2026-10-15T17:30:00Z","v":11476,"vw":17.255507},{"c":17.245,"h":17.27,"l":17.245,"n":181,"o":17.265,"t":"2026-10-15T17:35:00Z","v":9999,"vw":17.258068},{"c":17.215,"h":17.25,"l":17.215,"n":247,"o":17.25,"t":"2026-10-15T17:40:00Z","v":20067,"vw":17.236978},{"c":17.22,"h":17.235,"l":17.215,"n":219,"o":17.215,"t":"2026-10-15T17:45:00Z","v":9768,"vw":17.226435},{"c":17.22,"h":17.235,"l":17.22,"n":140,"o":17.225,"t":"2026-10-15T17:50:00Z","v":4900,"vw":17.228354},{"c":17.215,"h":17.245,"l":17.21,"n":294,"o":17.225,"t":"2026-10-15T17:55:00Z","v":21946,"vw":17.226437},{"c":17.24,"h":17.24,"l":17.215,"n":213,"o":17.215,"t":"2026-10-15T18:00:00Z","v":10300,"vw":17.226076},{"c":17.22,"h":17.25,"l":17.22,"n":221,"o":17.24,"t":"2026-10-15T18:05:00Z","v":21884,"vw":17.234928},{"c":17.24,"h":17.24,"l":17.22,"n":190,"o":17.22,"t":"2026-10-15T18:10:00Z","v":14824,"vw":17.224046},{"c":17.235,"h":17.245,"l":17.23,"n":220,"o":17.235,"t":"2026-10-15T18:15:00Z","v":20872,"vw":17.234611},{"c":17.225,"h":17.235,"l":17.22,"n":396,"o":17.235,"t":"2026-10-15T18:20:00Z","v":48013,"vw":17.224645},{"c":17.21,"h":17.23,"l":17.21,"n":188,"o":17.225,"t":"2026-10-15T18:25:00Z","v":11469,"vw":17.216988},{"c":17.2,"h":17.2176,"l":17.2,"n":234,"o":17.205,"t":"2026-10-15T18:30:00Z","v":19698,"vw":17.210395},{"c":17.185,"h":17.2,"l":17.18,"n":163,"o":17.2,"t":"2026-10-15T18:35:00Z","v":6757,"vw":17.189992},{"c":17.19,"h":17.19,"l":17.17,"n":448,"o":17.185,"t":"2026-10-15T18:40:00Z","v":48396,"vw":17.180751},{"c":17.17,"h":17.205,"l":17.17,"n":273,"o":17.19,"t":"2026-10-15T18:45:00Z","v":15538,"vw":17.189035},{"c":17.1851,"h":17.1851,"l":17.175,"n":114,"o":17.175,"t":"2026-10-15T18:50:00Z","v":5856,"vw":17.180194},{"c":17.175,"h":17.19,"l":17.175,"n":145,"o":17.18,"t":"2026-10-15T18:55:00Z","v":6030,"vw":17.180401},{"c":17.19,"h":17.195,"l":17.175,"n":227,"o":17.175,"t":"2026-10-15T19:00:00Z","v":14770,"vw":17.186278},{"c":17.205,"h":17.205,"l":17.195,"n":191,"o":17.195,"t":"2026-10-15T19:05:00Z","v":8074,"vw":17.199611},{"c":17.185,"h":17.2,"l":17.18,"n":268,"o":17.2,"t":"2026-10-15T19:10:00Z","v":16793,"vw":17.189277},{"c":17.175,"h":17.195,"l":17.175,"n":249,"o":17.19,"t":"2026-10-15T19:15:00Z","v":12724,"vw":17.190195},{"c":17.2,"h":17.205,"l":17.175,"n":319,"o":17.175,"t":"2026-10-15T19:20:00Z","v":17917,"vw":17.190648},{"c":17.185,"h":17.2,"l":17.185,"n":253,"o":17.195,"t":"2026-10-15T19:25:00Z","v":9306,"vw":17.193134},{"c":17.195,"h":17.195,"l":17.175,"n":329,"o":17.18,"t":"2026-10-15T19:30:00Z","v":19925,"vw":17.187181},{"c":17.2,"h":17.215,"l":17.195,"n":364,"o":17.2,"t":"2026-10-15T19:35:00Z","v":20724,"vw":17.202456},{"c":17.18,"h":17.2,"l":17.18,"n":415,"o":17.2,"t":"2026-10-15T19:40:00Z","v":21670,"vw":17.19008},{"c":17.145,"h":17.195,"l":17.13,"n":688,"o":17.185,"t":"2026-10-15T19:45:00Z","v":53130,"vw":17.168597},{"c":17.185,"h":17.19,"l":17.135,"n":724,"o":17.15,"t":"2026-10-15T19:50:00Z","v":55787,"vw":17.156876},{"c":17.24,"h":17.25,"l":17.175,"n":2299,"o":17.18,"t":"2026-10-15T19:55:00Z","v":227051,"vw":17.221318},{"c":17.24,"h":17.24,"l":17.24,"n":32,"o":17.24,"t":"2026-10-15T20:00:00Z","v":386198,"vw":17.24},{"c":17.3,"h":17.3,"l":17.3,"n":6,"o":17.3,"t":"2026-10-15T20:55:00Z","v":1630,"vw":17.3},{"c":17.43,"h":17.43,"l":17.43,"n":2,"o":17.43,"t":"2026-10-15T21:15:00Z","v":120,"vw":17.43},{"c":17.24,"h":17.24,"l":17.24,"n":1,"o":17.24,"t":"2026-10-16T13:25:00Z","v":100,"vw":17.24},{"c":17.43,"h":17.46,"l":17.335,"n":184,"o":17.35,"t":"2026-10-16T13:30:00Z","v":53416,"vw":17.369706},{"c":17.52,"h":17.53,"l":17.42,"n":313,"o":17.43,"t":"2026-10-16T13:35:00Z","v":46573,"vw":17.456457},{"c":17.52,"h":17.54,"l":17.49,"n":229,"o":17.5322,"t":"2026-10-16T13:40:00Z","v":15381,"vw":17.514884},{"c":17.5,"h":17.54,"l":17.49,"n":235,"o":17.52,"t":"2026-10-16T13:45:00Z","v":14474,"vw":17.516198},{"c":17.525,"h":17.555,"l":17.5,"n":189,"o":17.5,"t":"2026-10-16T13:50:00Z","v":13546,"vw":17.530833},{"c":17.445,"h":17.525,"l":17.445,"n":202,"o":17.52,"t":"2026-10-16T13:55:00Z","v":19044,"vw":17.478308},{"c":17.415,"h":17.47,"l":17.4,"n":324,"o":17.46,"t":"2026-10-16T14:00:00Z","v":21053,"vw":17.431489},{"c":17.455,"h":17.465,"l":17.415,"n":277,"o":17.42,"t":"2026-10-16T14:05:00Z","v":20923,"vw":17.444243},{"c":17.42,"h":17.465,"l":17.41,"n":239,"o":17.445,"t":"2026-10-16T14:10:00Z","v":13197,"vw":17.442807},{"c":17.495,"h":17.495,"l":17.42,"n":258,"o":17.42,"t":"2026-10-16T14:15:00Z","v":14830,"vw":17.458819},{"c":17.495,"h":17.52,"l":17.475,"n":326,"o":17.49,"t":"2026-10-16T14:20:00Z","v":26596,"vw":17.501396},{"c":17.495,"h":17.5,"l":17.465,"n":242,"o":17.5,"t":"2026-10-16T14:25:00Z","v":14225,"vw":17.482036},{"c":17.485,"h":17.505,"l":17.4712,"n":227,"o":17.495,"t":"2026-10-16T14:30:00Z","v":15283,"vw":17.487989},{"c":17.45,"h":17.495,"l":17.45,"n":243,"o":17.48,"t":"2026-10-16T14:35:00Z","v":15220,"vw":17.479581},{"c":17.435,"h":17.4556,"l":17.42,"n":189,"o":17.45,"t":"2026-10-16T14:40:00Z","v":14019,"vw":17.443242},{"c":17.445,"h":17.465,"l":17.425,"n":216,"o":17.44,"t":"2026-10-16T14:45:00Z","v":14830,"vw":17.441387},{"c":17.405,"h":17.45,"l":17.39,"n":336,"o":17.445,"t":"2026-10-16T14:50:00Z","v":22774,"vw":17.414188},{"c":17.415,"h":17.43,"l":17.395,"n":188,"o":17.41,"t":"2026-10-16T14:55:00Z","v":9419,"vw":17.415648},{"c":17.44,"h":17.44,"l":17.405,"n":167,"o":17.41,"t":"2026-10-16T15:00:00Z","v":7930,"vw":17.42778},{"c":17.455,"h":17.465,"l":17.435,"n":240,"o":17.435,"t":"2026-10-16T15:05:00Z","v":15725,"vw":17.454586},{"c":17.4501,"h":17.465,"l":17.445,"n":192,"o":17.465,"t":"2026-10-16T15:10:00Z","v":8409,"vw":17.456549},{"c":17.43,"h":17.455,"l":17.43,"n":83,"o":17.455,"t":"2026-10-16T15:15:00Z","v":2374,"vw":17.43665},{"c":17.405,"h":17.435,"l":17.4,"n":168,"o":17.435,"t":"2026-10-16T15:20:00Z","v":10469,"vw":17.416568},{"c":17.385,"h":17.405,"l":17.38,"n":153,"o":17.405,"t":"2026-10-16T15:25:00Z","v":9432,"vw":17.393911},{"c":17.395,"h":17.41,"l":17.375,"n":231,"o":17.3899,"t":"2026-10-16T15:30:00Z","v":13206,"vw":17.393664},{"c":17.375,"h":17.39,"l":17.36,"n":143,"o":17.39,"t":"2026-10-16T15:35:00Z","v":7193,"vw":17.371671},{"c":17.355,"h":17.375,"l":17.351,"n":142,"o":17.37,"t":"2026-10-16T15:40:00Z","v":4906,"vw":17.365018},{"c":17.335,"h":17.355,"l":17.335,"n":166,"o":17.355,"t":"2026-10-16T15:45:00Z","v":7184,"vw":17.347084},{"c":17.3251,"h":17.3451,"l":17.325,"n":219,"o":17.34,"t":"2026-10-16T15:50:00Z","v":10545,"vw":17.33591},{"c":17.315,"h":17.325,"l":17.315,"n":161,"o":17.325,"t":"2026-10-16T15:55:00Z","v":4924,"vw":17.31907},{"c":17.305,"h":17.325,"l":17.275,"n":233,"o":17.32,"t":"2026-10-16T16:00:00Z","v":9822,"vw":17.298068},{"c":17.27,"h":17.305,"l":17.27,"n":145,"o":17.305,"t":"2026-10-16T16:05:00Z","v":5675,"vw":17.294392},{"c":17.265,"h":17.285,"l":17.255,"n":183,"o":17.28,"t":"2026-10-16T16:10:00Z","v":9268,"vw":17.272405},{"c":17.245,"h":17.2701,"l":17.225,"n":231,"o":17.265,"t":"2026-10-16T16:15:00Z","v":13110,"vw":17.243237},{"c":17.265,"h":17.265,"l":17.245,"n":169,"o":17.25,"t":"2026-10-16T16:20:00Z","v":9144,"vw":17.258437},{"c":17.255,"h":17.27,"l":17.245,"n":156,"o":17.265,"t":"2026-10-16T16:25:00Z","v":5340,"vw":17.261909},{"c":17.235,"h":17.2592,"l":17.235,"n":134,"o":17.25,"t":"2026-10-16T16:30:00Z","v":6088,"vw":17.247373},{"c":17.235,"h":17.235,"l":17.23,"n":119,"o":17.235,"t":"2026-10-16T16:35:00Z","v":4922,"vw":17.232251},{"c":17.23,"h":17.2399,"l":17.225,"n":143,"o":17.225,"t":"2026-10-16T16:40:00Z","v":5849,"vw":17.230151},{"c":17.185,"h":17.2299,"l":17.185,"n":198,"o":17.2299,"t":"2026-10-16T16:45:00Z","v":11575,"vw":17.208349},{"c":17.195,"h":17.2,"l":17.185,"n":183,"o":17.19,"t":"2026-10-16T16:50:00Z","v":9077,"vw":17.191211},{"c":17.195,"h":17.2,"l":17.185,"n":158,"o":17.2,"t":"2026-10-16T16:55:00Z","v":5859,"vw":17.192595},{"c":17.165,"h":17.2051,"l":17.165,"n":229,"o":17.2,"t":"2026-10-16T17:00:00Z","v":9746,"vw":17.183189},{"c":17.145,"h":17.165,"l":17.135,"n":167,"o":17.165,"t":"2026-10-16T17:05:00Z","v":7746,"vw":17.151868},{"c":17.135,"h":17.145,"l":17.135,"n":123,"o":17.145,"t":"2026-10-16T17:10:00Z","v":4358,"vw":17.140261},{"c":17.135,"h":17.15,"l":17.135,"n":121,"o":17.1499,"t":"2026-10-16T17:15:00Z","v":4218,"vw":17.144129},{"c":17.155,"h":17.16,"l":17.135,"n":168,"o":17.135,"t":"2026-10-16T17:20:00Z","v":7968,"vw":17.145015},{"c":17.195,"h":17.215,"l":17.17,"n":193,"o":17.17,"t":"2026-10-16T17:25:00Z","v":21943,"vw":17.193747},{"c":17.185,"h":17.195,"l":17.17,"n":221,"o":17.19,"t":"2026-10-16T17:30:00Z","v":12151,"vw":17.186069},{"c":17.19,"h":17.205,"l":17.185,"n":187,"o":17.189,"t":"2026-10-16T17:35:00Z","v":11221,"vw":17.196465},{"c":17.215,"h":17.235,"l":17.185,"n":332,"o":17.185,"t":"2026-10-16T17:40:00Z","v":31305,"vw":17.210016},{"c":17.205,"h":17.215,"l":17.195,"n":136,"o":17.215,"t":"2026-10-16T17:45:00Z","v":6660,"vw":17.202984},{"c":17.175,"h":17.205,"l":17.175,"n":165,"o":17.205,"t":"2026-10-16T17:50:00Z","v":10381,"vw":17.192659},{"c":17.165,"h":17.185,"l":17.165,"n":146,"o":17.175,"t":"2026-10-16T17:55:00Z","v":9239,"vw":17.171821},{"c":17.15,"h":17.165,"l":17.145,"n":180,"o":17.165,"t":"2026-10-16T18:00:00Z","v":9237,"vw":17.152582},{"c":17.165,"h":17.165,"l":17.145,"n":166,"o":17.155,"t":"2026-10-16T18:05:00Z","v":8488,"vw":17.153497},{"c":17.175,"h":17.175,"l":17.165,"n":164,"o":17.165,"t":"2026-10-16T18:10:00Z","v":4709,"vw":17.170275},{"c":17.175,"h":17.19,"l":17.175,"n":143,"o":17.185,"t":"2026-10-16T18:15:00Z","v":7976,"vw":17.182405},{"c":17.19,"h":17.19,"l":17.165,"n":192,"o":17.175,"t":"2026-10-16T18:20:00Z","v":14010,"vw":17.179895},{"c":17.17,"h":17.185,"l":17.165,"n":172,"o":17.185,"t":"2026-10-16T18:25:00Z","v":8168,"vw":17.173288},{"c":17.175,"h":17.175,"l":17.155,"n":234,"o":17.17,"t":"2026-10-16T18:30:00Z","v":13040,"vw":17.165051},{"c":17.195,"h":17.195,"l":17.165,"n":142,"o":17.165,"t":"2026-10-16T18:35:00Z","v":5892,"vw":17.177442},{"c":17.175,"h":17.195,"l":17.175,"n":190,"o":17.195,"t":"2026-10-16T18:40:00Z","v":7755,"vw":17.182401},{"c":17.185,"h":17.185,"l":17.17,"n":119,"o":17.175,"t":"2026-10-16T18:45:00Z","v":5641,"vw":17.178564},{"c":17.175,"h":17.195,"l":17.17,"n":184,"o":17.185,"t":"2026-10-16T18:50:00Z","v":7649,"vw":17.18225},{"c":17.175,"h":17.175,"l":17.165,"n":201,"o":17.17,"t":"2026-10-16T18:55:00Z","v":9112,"vw":17.168954},{"c":17.175,"h":17.175,"l":17.1601,"n":252,"o":17.175,"t":"2026-10-16T19:00:00Z","v":20643,"vw":17.166034},{"c":17.175,"h":17.185,"l":17.175,"n":143,"o":17.175,"t":"2026-10-16T19:05:00Z","v":7186,"vw":17.179331},{"c":17.2,"h":17.215,"l":17.185,"n":248,"o":17.185,"t":"2026-10-16T19:10:00Z","v":17435,"vw":17.202401},{"c":17.205,"h":17.205,"l":17.195,"n":196,"o":17.195,"t":"2026-10-16T19:15:00Z","v":16658,"vw":17.200253},{"c":17.195,"h":17.215,"l":17.19,"n":200,"o":17.205,"t":"2026-10-16T19:20:00Z","v":11588,"vw":17.201407},{"c":17.195,"h":17.2,"l":17.185,"n":222,"o":17.195,"t":"2026-10-16T19:25:00Z","v":11758,"vw":17.191083},{"c":17.195,"h":17.2,"l":17.185,"n":236,"o":17.19,"t":"2026-10-16T19:30:00Z","v":18347,"vw":17.192179},{"c":17.205,"h":17.21,"l":17.195,"n":261,"o":17.195,"t":"2026-10-16T19:35:00Z","v":14388,"vw":17.198813},{"c":17.18,"h":17.2,"l":17.17,"n":292,"o":17.2,"t":"2026-10-16T19:40:00Z","v":18857,"vw":17.185765},{"c":17.2,"h":17.2,"l":17.175,"n":307,"o":17.18,"t":"2026-10-16T19:45:00Z","v":24461,"vw":17.189958},{"c":17.225,"h":17.235,"l":17.205,"n":592,"o":17.205,"t":"2026-10-16T19:50:00Z","v":45622,"vw":17.221527},{"c":17.195,"h":17.235,"l":17.175,"n":1958,"o":17.22,"t":"2026-10-16T19:55:00Z","v":182125,"vw":17.197721},{"c":17.18,"h":17.18,"l":17.18,"n":36,"o":17.18,"t":"2026-10-16T20:00:00Z","v":448072,"vw":17.18},{"c":17.14,"h":17.24,"l":17.07,"n":158,"o":17.17,"t":"2026-10-19T13:30:00Z","v":14553,"vw":17.19499},{"c":17.15,"h":17.18,"l":17.13,"n":58,"o":17.14,"t":"2026-10-19T13:35:00Z","v":7751,"vw":17.14861},{"c":17.15,"h":17.2,"l":17.15,"n":18,"o":17.17,"t":"2026-10-19T13:40:00Z","v":1066,"vw":17.173414},{"c":17.16,"h":17.175,"l":17.12,"n":138,"o":17.14,"t":"2026-10-19T13:45:00Z","v":15171,"vw":17.151742},{"c":17.14,"h":17.19,"l":17.14,"n":118,"o":17.19,"t":"2026-10-19T13:50:00Z","v":9056,"vw":17.159622},{"c":17.14,"h":17.14,"l":17.11,"n":160,"o":17.13,"t":"2026-10-19T13:55:00Z","v":14020,"vw":17.121374},{"c":17.13,"h":17.15,"l":17.12,"n":206,"o":17.13,"t":"2026-10-19T14:00:00Z","v":13253,"vw":17.136625},{"c":17.145,"h":17.145,"l":17.12,"n":139,"o":17.12,"t":"2026-10-19T14:05:00Z","v":8984,"vw":17.138002},{"c":17.145,"h":17.16,"l":17.12,"n":189,"o":17.15,"t":"2026-10-19T14:10:00Z","v":9385,"vw":17.140548},{"c":17.16,"h":17.165,"l":17.145,"n":202,"o":17.15,"t":"2026-10-19T14:15:00Z","v":8984,"vw":17.156429},{"c":17.145,"h":17.175,"l":17.14,"n":110,"o":17.16,"t":"2026-10-19T14:20:00Z","v":5341,"vw":17.156027},{"c":17.16,"h":17.16,"l":17.125,"n":164,"o":17.145,"t":"2026-10-19T14:25:00Z","v":11589,"vw":17.138177},{"c":17.15,"h":17.1699,"l":17.145,"n":169,"o":17.155,"t":"2026-10-19T14:30:00Z","v":12124,"vw":17.158571},{"c":17.125,"h":17.155,"l":17.125,"n":206,"o":17.15,"t":"2026-10-19T14:35:00Z","v":15290,"vw":17.145769},{"c":17.095,"h":17.13,"l":17.095,"n":140,"o":17.13,"t":"2026-10-19T14:40:00Z","v":7298,"vw":17.113945},{"c":17.095,"h":17.105,"l":17.085,"n":137,"o":17.095,"t":"2026-10-19T14:45:00Z","v":8185,"vw":17.096233},{"c":17.105,"h":17.105,"l":17.08,"n":122,"o":17.08,"t":"2026-10-19T14:50:00Z","v":7428,"vw":17.100221},{"c":17.125,"h":17.125,"l":17.095,"n":137,"o":17.105,"t":"2026-10-19T14:55:00Z","v":6995,"vw":17.113178},{"c":17.13,"h":17.135,"l":17.125,"n":108,"o":17.125,"t":"2026-10-19T15:00:00Z","v":4519,"vw":17.12975},{"c":17.135,"h":17.15,"l":17.125,"n":154,"o":17.14,"t":"2026-10-19T15:05:00Z","v":7146,"vw":17.134563},{"c":17.18,"h":17.18,"l":17.135,"n":119,"o":17.135,"t":"2026-10-19T15:10:00Z","v":16450,"vw":17.161206},{"c":17.165,"h":17.175,"l":17.1501,"n":122,"o":17.175,"t":"2026-10-19T15:15:00Z","v":9068,"vw":17.161806},{"c":17.18,"h":17.185,"l":17.165,"n":154,"o":17.1699,"t":"2026-10-19T15:20:00Z","v":9292,"vw":17.176415},{"c":17.14,"h":17.175,"l":17.125,"n":137,"o":17.175,"t":"2026-10-19T15:25:00Z","v":8637,"vw":17.1489},{"c":17.135,"h":17.145,"l":17.135,"n":110,"o":17.135,"t":"2026-10-19T15:30:00Z","v":7623,"vw":17.139535},{"c":17.145,"h":17.155,"l":17.14,"n":122,"o":17.14,"t":"2026-10-19T15:35:00Z","v":6858,"vw":17.145909},{"c":17.145,"h":17.145,"l":17.1411,"n":61,"o":17.145,"t":"2026-10-19T15:40:00Z","v":1877,"vw":17.144255},{"c":17.14,"h":17.1499,"l":17.135,"n":121,"o":17.145,"t":"2026-10-19T15:45:00Z","v":7611,"vw":17.141043},{"c":17.13,"h":17.15,"l":17.125,"n":119,"o":17.145,"t":"2026-10-19T15:50:00Z","v":5550,"vw":17.134539},{"c":17.13,"h":17.135,"l":17.125,"n":150,"o":17.13,"t":"2026-10-19T15:55:00Z","v":6014,"vw":17.129526},{"c":17.095,"h":17.135,"l":17.08,"n":179,"o":17.135,"t":"2026-10-19T16:00:00Z","v":9608,"vw":17.108787},{"c":17.085,"h":17.095,"l":17.085,"n":98,"o":17.095,"t":"2026-10-19T16:05:00Z","v":7004,"vw":17.092505},{"c":17.08,"h":17.085,"l":17.08,"n":100,"o":17.085,"t":"2026-10-19T16:10:00Z","v":2411,"vw":17.082971},{"c":17.07,"h":17.075,"l":17.055,"n":229,"o":17.07,"t":"2026-10-19T16:15:00Z","v":18394,"vw":17.067024},{"c":17.05,"h":17.07,"l":17.045,"n":125,"o":17.07,"t":"2026-10-19T16:20:00Z","v":6136,"vw":17.058313},{"c":17.045,"h":17.05,"l":17.045,"n":63,"o":17.05,"t":"2026-10-19T16:25:00Z","v":1789,"vw":17.047862},{"c":17.04,"h":17.045,"l":17.03,"n":165,"o":17.04,"t":"2026-10-19T16:30:00Z","v":8834,"vw":17.036665},{"c":17.045,"h":17.045,"l":17.035,"n":92,"o":17.04,"t":"2026-10-19T16:35:00Z","v":6370,"vw":17.039901},{"c":17.045,"h":17.0451,"l":17.045,"n":23,"o":17.045,"t":"2026-10-19T16:40:00Z","v":1176,"vw":17.045045},{"c":17.045,"h":17.05,"l":17.035,"n":147,"o":17.05,"t":"2026-10-19T16:45:00Z","v":8692,"vw":17.040216},{"c":17.045,"h":17.05,"l":17.035,"n":147,"o":17.0476,"t":"2026-10-19T16:50:00Z","v":8259,"vw":17.041248},{"c":17.045,"h":17.055,"l":17.045,"n":111,"o":17.05,"t":"2026-10-19T16:55:00Z","v":4429,"vw":17.04928},{"c":17.025,"h":17.045,"l":17.025,"n":211,"o":17.045,"t":"2026-10-19T17:00:00Z","v":11261,"vw":17.030264},{"c":17,"h":17.025,"l":17,"n":138,"o":17.025,"t":"2026-10-19T17:05:00Z","v":6499,"vw":17.015712},{"c":17.005,"h":17.005,"l":16.995,"n":167,"o":17,"t":"2026-10-19T17:10:00Z","v":10792,"vw":17.002333},{"c":17.015,"h":17.015,"l":17.01,"n":73,"o":17.01,"t":"2026-10-19T17:15:00Z","v":3501,"vw":17.010229},{"c":17.015,"h":17.025,"l":17.015,"n":114,"o":17.015,"t":"2026-10-19T17:20:00Z","v":6647,"vw":17.020385},{"c":17.02,"h":17.025,"l":17.02,"n":58,"o":17.02,"t":"2026-10-19T17:25:00Z","v":3869,"vw":17.020171},{"c":17.025,"h":17.035,"l":17.0239,"n":171,"o":17.03,"t":"2026-10-19T17:30:00Z","v":11403,"vw":17.027036},{"c":17.025,"h":17.03,"l":17.01,"n":154,"o":17.02,"t":"2026-10-19T17:35:00Z","v":10667,"vw":17.018747},{"c":17.045,"h":17.045,"l":17.025,"n":209,"o":17.025,"t":"2026-10-19T17:40:00Z","v":16376,"vw":17.035654},{"c":17.03,"h":17.04,"l":17.03,"n":74,"o":17.04,"t":"2026-10-19T17:45:00Z","v":2501,"vw":17.032378},{"c":17.045,"h":17.045,"l":17.035,"n":101,"o":17.035,"t":"2026-10-19T17:50:00Z","v":4994,"vw":17.041772},{"c":17.03,"h":17.045,"l":17.03,"n":122,"o":17.045,"t":"2026-10-19T17:55:00Z","v":4880,"vw":17.032981},{"c":17.015,"h":17.035,"l":17.015,"n":265,"o":17.035,"t":"2026-10-19T18:00:00Z","v":22093,"vw":17.017871},{"c":17.025,"h":17.025,"l":17.01,"n":261,"o":17.015,"t":"2026-10-19T18:05:00Z","v":24989,"vw":17.018499},{"c":17.03,"h":17.03,"l":17.025,"n":62,"o":17.025,"t":"2026-10-19T18:10:00Z","v":6002,"vw":17.028754},{"c":17.035,"h":17.04,"l":17.02,"n":146,"o":17.035,"t":"2026-10-19T18:15:00Z","v":9079,"vw":17.031005},{"c":17.035,"h":17.035,"l":17.03,"n":87,"o":17.035,"t":"2026-10-19T18:20:00Z","v":2804,"vw":17.034366},{"c":17.015,"h":17.035,"l":17.015,"n":198,"o":17.035,"t":"2026-10-19T18:25:00Z","v":13645,"vw":17.020802},{"c":17.01,"h":17.02,"l":17,"n":222,"o":17.015,"t":"2026-10-19T18:30:00Z","v":14042,"vw":17.01216},{"c":17.015,"h":17.015,"l":17.005,"n":128,"o":17.01,"t":"2026-10-19T18:35:00Z","v":7785,"vw":17.0106},{"c":17.005,"h":17.01,"l":17.005,"n":65,"o":17.01,"t":"2026-10-19T18:40:00Z","v":2434,"vw":17.006752},{"c":17.005,"h":17.01,"l":17,"n":143,"o":17.005,"t":"2026-10-19T18:45:00Z","v":9850,"vw":17.005443},{"c":17.005,"h":17.01,"l":16.995,"n":252,"o":17.005,"t":"2026-10-19T18:50:00Z","v":17343,"vw":16.999882},{"c":17.015,"h":17.025,"l":17.005,"n":160,"o":17.005,"t":"2026-10-19T18:55:00Z","v":8058,"vw":17.018351},{"c":17.02,"h":17.025,"l":17.015,"n":181,"o":17.02,"t":"2026-10-19T19:00:00Z","v":10765,"vw":17.020066},{"c":17.015,"h":17.02,"l":17.015,"n":90,"o":17.02,"t":"2026-10-19T19:05:00Z","v":3993,"vw":17.018646},{"c":17.01,"h":17.02,"l":17.005,"n":210,"o":17.02,"t":"2026-10-19T19:10:00Z","v":16113,"vw":17.008851},{"c":17.0142,"h":17.015,"l":17.005,"n":147,"o":17.01,"t":"2026-10-19T19:15:00Z","v":15683,"vw":17.011431},{"c":17.03,"h":17.035,"l":17.015,"n":289,"o":17.015,"t":"2026-10-19T19:20:00Z","v":20347,"vw":17.026833},{"c":17.035,"h":17.045,"l":17.03,"n":163,"o":17.04,"t":"2026-10-19T19:25:00Z","v":6842,"vw":17.038919},{"c":17.035,"h":17.035,"l":17.02,"n":254,"o":17.03,"t":"2026-10-19T19:30:00Z","v":18580,"vw":17.027805},{"c":17.035,"h":17.04,"l":17.03,"n":206,"o":17.03,"t":"2026-10-19T19:35:00Z","v":14399,"vw":17.035452},{"c":17.035,"h":17.045,"l":17.03,"n":341,"o":17.035,"t":"2026-10-19T19:40:00Z","v":17485,"vw":17.038818},{"c":17.035,"h":17.055,"l":17.03,"n":507,"o":17.035,"t":"2026-10-19T19:45:00Z","v":36520,"vw":17.0429},{"c":17.045,"h":17.05,"l":17.0299,"n":528,"o":17.03,"t":"2026-10-19T19:50:00Z","v":42916,"vw":17.038169},{"c":16.99,"h":17.05,"l":16.97,"n":1948,"o":17.045,"t":"2026-10-19T19:55:00Z","v":229210,"vw":16.999607},{"c":17,"h":17,"l":17,"n":43,"o":17,"t":"2026-10-19T20:00:00Z","v":389410,"vw":17},{"c":17,"h":17,"l":17,"n":4,"o":17,"t":"2026-10-19T22:05:00Z","v":2000,"vw":17},{"c":17.18,"h":17.21,"l":17.06,"n":130,"o":17.1,"t":"2026-10-20T13:30:00Z","v":17455,"vw":17.13425},{"c":17.32,"h":17.32,"l":17.19,"n":305,"o":17.2,"t":"2026-10-20T13:35:00Z","v":30205,"vw":17.245959},{"c":17.33,"h":17.35,"l":17.31,"n":97,"o":17.33,"t":"2026-10-20T13:40:00Z","v":7465,"vw":17.322965},{"c":17.35,"h":17.38,"l":17.32,"n":154,"o":17.32,"t":"2026-10-20T13:45:00Z","v":12305,"vw":17.348105},{"c":17.38,"h":17.396,"l":17.34,"n":97,"o":17.36,"t":"2026-10-20T13:50:00Z","v":6278,"vw":17.363025},{"c":17.37,"h":17.41,"l":17.36,"n":94,"o":17.39,"t":"2026-10-20T13:55:00Z","v":6845,"vw":17.386572},{"c":17.34,"h":17.4,"l":17.34,"n":175,"o":17.37,"t":"2026-10-20T14:00:00Z","v":11496,"vw":17.3775},{"c":17.355,"h":17.36,"l":17.305,"n":158,"o":17.325,"t":"2026-10-20T14:05:00Z","v":10376,"vw":17.323751},{"c":17.32,"h":17.365,"l":17.31,"n":150,"o":17.35,"t":"2026-10-20T14:10:00Z","v":8412,"vw":17.332977},{"c":17.315,"h":17.325,"l":17.285,"n":119,"o":17.32,"t":"2026-10-20T14:15:00Z","v":8908,"vw":17.300143},{"c":17.46,"h":17.46,"l":17.33,"n":226,"o":17.33,"t":"2026-10-20T14:20:00Z","v":14252,"vw":17.411187},{"c":17.465,"h":17.47,"l":17.45,"n":200,"o":17.465,"t":"2026-10-20T14:25:00Z","v":9158,"vw":17.460308},{"c":17.405,"h":17.485,"l":17.405,"n":257,"o":17.47,"t":"2026-10-20T14:30:00Z","v":16596,"vw":17.458874},{"c":17.39,"h":17.435,"l":17.385,"n":299,"o":17.415,"t":"2026-10-20T14:35:00Z","v":22028,"vw":17.40386},{"c":17.435,"h":17.435,"l":17.385,"n":263,"o":17.395,"t":"2026-10-20T14:40:00Z","v":14926,"vw":17.402685},{"c":17.445,"h":17.465,"l":17.435,"n":252,"o":17.44,"t":"2026-10-20T14:45:00Z","v":23328,"vw":17.45792},{"c":17.4703,"h":17.485,"l":17.45,"n":261,"o":17.45,"t":"2026-10-20T14:50:00Z","v":17617,"vw":17.466856},{"c":17.46,"h":17.4699,"l":17.44,"n":241,"o":17.465,"t":"2026-10-20T14:55:00Z","v":14668,"vw":17.453523},{"c":17.4,"h":17.465,"l":17.4,"n":186,"o":17.465,"t":"2026-10-20T15:00:00Z","v":20643,"vw":17.451168},{"c":17.375,"h":17.4099,"l":17.37,"n":273,"o":17.4099,"t":"2026-10-20T15:05:00Z","v":19561,"vw":17.383986},{"c":17.34,"h":17.385,"l":17.325,"n":419,"o":17.375,"t":"2026-10-20T15:10:00Z","v":29635,"vw":17.347585},{"c":17.335,"h":17.385,"l":17.335,"n":226,"o":17.3451,"t":"2026-10-20T15:15:00Z","v":13327,"vw":17.360864},{"c":17.335,"h":17.355,"l":17.335,"n":176,"o":17.335,"t":"2026-10-20T15:20:00Z","v":5726,"vw":17.341874},{"c":17.3099,"h":17.3409,"l":17.305,"n":242,"o":17.33,"t":"2026-10-20T15:25:00Z","v":12689,"vw":17.328649},{"c":17.285,"h":17.3,"l":17.265,"n":260,"o":17.3,"t":"2026-10-20T15:30:00Z","v":14343,"vw":17.282189},{"c":17.32,"h":17.32,"l":17.28,"n":196,"o":17.28,"t":"2026-10-20T15:35:00Z","v":7206,"vw":17.301179},{"c":17.34,"h":17.36,"l":17.33,"n":217,"o":17.34,"t":"2026-10-20T15:40:00Z","v":14746,"vw":17.347841},{"c":17.315,"h":17.345,"l":17.315,"n":101,"o":17.345,"t":"2026-10-20T15:45:00Z","v":5017,"vw":17.323342},{"c":17.325,"h":17.33,"l":17.315,"n":154,"o":17.32,"t":"2026-10-20T15:50:00Z","v":6605,"vw":17.320958},{"c":17.295,"h":17.33,"l":17.295,"n":200,"o":17.325,"t":"2026-10-20T15:55:00Z","v":10678,"vw":17.312776},{"c":17.275,"h":17.305,"l":17.265,"n":188,"o":17.2999,"t":"2026-10-20T16:00:00Z","v":12126,"vw":17.278678},{"c":17.275,"h":17.2899,"l":17.2701,"n":159,"o":17.28,"t":"2026-10-20T16:05:00Z","v":6673,"vw":17.28098},{"c":17.255,"h":17.285,"l":17.24,"n":180,"o":17.275,"t":"2026-10-20T16:10:00Z","v":10647,"vw":17.262404},{"c":17.235,"h":17.265,"l":17.235,"n":169,"o":17.26,"t":"2026-10-20T16:15:00Z","v":7805,"vw":17.252239},{"c":17.235,"h":17.255,"l":17.235,"n":167,"o":17.235,"t":"2026-10-20T16:20:00Z","v":9818,"vw":17.242636},{"c":17.245,"h":17.245,"l":17.235,"n":128,"o":17.235,"t":"2026-10-20T16:25:00Z","v":5859,"vw":17.237728},{"c":17.265,"h":17.27,"l":17.255,"n":160,"o":17.255,"t":"2026-10-20T16:30:00Z","v":7022,"vw":17.265337},{"c":17.26,"h":17.285,"l":17.26,"n":162,"o":17.27,"t":"2026-10-20T16:35:00Z","v":7141,"vw":17.274679},{"c":17.255,"h":17.26,"l":17.254,"n":106,"o":17.26,"t":"2026-10-20T16:40:00Z","v":3531,"vw":17.257643},{"c":17.265,"h":17.265,"l":17.255,"n":168,"o":17.255,"t":"2026-10-20T16:45:00Z","v":5866,"vw":17.26},{"c":17.235,"h":17.275,"l":17.235,"n":241,"o":17.275,"t":"2026-10-20T16:50:00Z","v":9830,"vw":17.255347},{"c":17.235,"h":17.24,"l":17.235,"n":54,"o":17.235,"t":"2026-10-20T16:55:00Z","v":3324,"vw":17.236631},{"c":17.22,"h":17.235,"l":17.22,"n":143,"o":17.235,"t":"2026-10-20T17:00:00Z","v":6464,"vw":17.227477},{"c":17.235,"h":17.235,"l":17.225,"n":81,"o":17.225,"t":"2026-10-20T17:05:00Z","v":3985,"vw":17.230709},{"c":17.225,"h":17.235,"l":17.225,"n":167,"o":17.235,"t":"2026-10-20T17:10:00Z","v":5131,"vw":17.227699},{"c":17.22,"h":17.225,"l":17.215,"n":212,"o":17.225,"t":"2026-10-20T17:15:00Z","v":9051,"vw":17.219123},{"c":17.23,"h":17.23,"l":17.215,"n":169,"o":17.215,"t":"2026-10-20T17:20:00Z","v":5952,"vw":17.22136},{"c":17.235,"h":17.235,"l":17.22,"n":140,"o":17.235,"t":"2026-10-20T17:25:00Z","v":4756,"vw":17.22944},{"c":17.26,"h":17.26,"l":17.235,"n":148,"o":17.24,"t":"2026-10-20T17:30:00Z","v":5937,"vw":17.248752},{"c":17.255,"h":17.26,"l":17.255,"n":164,"o":17.255,"t":"2026-10-20T17:35:00Z","v":11034,"vw":17.25612},{"c":17.27,"h":17.285,"l":17.255,"n":278,"o":17.255,"t":"2026-10-20T17:40:00Z","v":22294,"vw":17.271142},{"c":17.29,"h":17.295,"l":17.28,"n":107,"o":17.28,"t":"2026-10-20T17:45:00Z","v":5347,"vw":17.285127},{"c":17.305,"h":17.315,"l":17.295,"n":223,"o":17.3,"t":"2026-10-20T17:50:00Z","v":16191,"vw":17.305822},{"c":17.285,"h":17.305,"l":17.28,"n":177,"o":17.3,"t":"2026-10-20T17:55:00Z","v":9620,"vw":17.289547},{"c":17.325,"h":17.335,"l":17.2989,"n":291,"o":17.2989,"t":"2026-10-20T18:00:00Z","v":24245,"vw":17.321628},{"c":17.3207,"h":17.325,"l":17.315,"n":205,"o":17.325,"t":"2026-10-20T18:05:00Z","v":7055,"vw":17.321684},{"c":17.3625,"h":17.365,"l":17.325,"n":294,"o":17.325,"t":"2026-10-20T18:10:00Z","v":21363,"vw":17.344345},{"c":17.315,"h":17.36,"l":17.315,"n":307,"o":17.36,"t":"2026-10-20T18:15:00Z","v":20957,"vw":17.342238},{"c":17.305,"h":17.325,"l":17.305,"n":290,"o":17.315,"t":"2026-10-20T18:20:00Z","v":19545,"vw":17.311635},{"c":17.305,"h":17.31,"l":17.295,"n":131,"o":17.305,"t":"2026-10-20T18:25:00Z","v":7391,"vw":17.302284},{"c":17.345,"h":17.37,"l":17.305,"n":375,"o":17.305,"t":"2026-10-20T18:30:00Z","v":33983,"vw":17.344562},{"c":17.345,"h":17.35,"l":17.34,"n":135,"o":17.345,"t":"2026-10-20T18:35:00Z","v":6684,"vw":17.345814},{"c":17.335,"h":17.345,"l":17.3301,"n":170,"o":17.345,"t":"2026-10-20T18:40:00Z","v":7223,"vw":17.339514},{"c":17.33,"h":17.335,"l":17.325,"n":222,"o":17.335,"t":"2026-10-20T18:45:00Z","v":13846,"vw":17.330636},{"c":17.335,"h":17.335,"l":17.325,"n":183,"o":17.33,"t":"2026-10-20T18:50:00Z","v":8548,"vw":17.330988},{"c":17.335,"h":17.34,"l":17.33,"n":194,"o":17.335,"t":"2026-10-20T18:55:00Z","v":6603,"vw":17.335757},{"c":17.325,"h":17.365,"l":17.325,"n":385,"o":17.335,"t":"2026-10-20T19:00:00Z","v":26454,"vw":17.347043},{"c":17.335,"h":17.335,"l":17.325,"n":225,"o":17.325,"t":"2026-10-20T19:05:00Z","v":9555,"vw":17.328781},{"c":17.355,"h":17.355,"l":17.335,"n":230,"o":17.335,"t":"2026-10-20T19:10:00Z","v":10862,"vw":17.348825},{"c":17.365,"h":17.365,"l":17.355,"n":262,"o":17.355,"t":"2026-10-20T19:15:00Z","v":12811,"vw":17.361336},{"c":17.375,"h":17.38,"l":17.365,"n":325,"o":17.37,"t":"2026-10-20T19:20:00Z","v":18073,"vw":17.369966},{"c":17.385,"h":17.395,"l":17.38,"n":316,"o":17.38,"t":"2026-10-20T19:25:00Z","v":12283,"vw":17.386933},{"c":17.375,"h":17.39,"l":17.365,"n":399,"o":17.385,"t":"2026-10-20T19:30:00Z","v":20589,"vw":17.375519},{"c":17.395,"h":17.405,"l":17.375,"n":729,"o":17.375,"t":"2026-10-20T19:35:00Z","v":56484,"vw":17.393204},{"c":17.435,"h":17.435,"l":17.395,"n":526,"o":17.395,"t":"2026-10-20T19:40:00Z","v":34757,"vw":17.415389},{"c":17.345,"h":17.455,"l":17.34,"n":1402,"o":17.435,"t":"2026-10-20T19:45:00Z","v":157630,"vw":17.39002},{"c":17.365,"h":17.37,"l":17.315,"n":1224,"o":17.34,"t":"2026-10-20T19:50:00Z","v":153596,"vw":17.350541},{"c":17.36,"h":17.39,"l":17.35,"n":2680,"o":17.37,"t":"2026-10-20T19:55:00Z","v":336838,"vw":17.365949},{"c":17.36,"h":17.36,"l":17.36,"n":28,"o":17.36,"t":"2026-10-20T20:00:00Z","v":551263,"vw":17.36},{"c":17.44,"h":17.44,"l":17.44,"n":2,"o":17.44,"t":"2026-10-21T13:15:00Z","v":459,"vw":17.44},{"c":17.42,"h":17.5,"l":17.42,"n":85,"o":17.5,"t":"2026-10-21T13:30:00Z","v":9531,"vw":17.483762},{"c":17.37,"h":17.47,"l":17.37,"n":202,"o":17.47,"t":"2026-10-21T13:35:00Z","v":13041,"vw":17.442061},{"c":17.375,"h":17.39,"l":17.34,"n":192,"o":17.38,"t":"2026-10-21T13:40:00Z","v":8735,"vw":17.361503},{"c":17.385,"h":17.42,"l":17.345,"n":349,"o":17.38,"t":"2026-10-21T13:45:00Z","v":19919,"vw":17.374223},{"c":17.39,"h":17.4,"l":17.37,"n":103,"o":17.375,"t":"2026-10-21T13:50:00Z","v":3653,"vw":17.389776},{"c":17.37,"h":17.4,"l":17.365,"n":130,"o":17.4,"t":"2026-10-21T13:55:00Z","v":2674,"vw":17.385182},{"c":17.335,"h":17.37,"l":17.33,"n":207,"o":17.35,"t":"2026-10-21T14:00:00Z","v":8642,"vw":17.347626},{"c":17.3,"h":17.345,"l":17.29,"n":248,"o":17.33,"t":"2026-10-21T14:05:00Z","v":15167,"vw":17.322158},{"c":17.305,"h":17.33,"l":17.295,"n":205,"o":17.31,"t":"2026-10-21T14:10:00Z","v":11456,"vw":17.314695},{"c":17.295,"h":17.32,"l":17.29,"n":223,"o":17.3,"t":"2026-10-21T14:15:00Z","v":13672,"vw":17.304263},{"c":17.305,"h":17.31,"l":17.27,"n":266,"o":17.285,"t":"2026-10-21T14:20:00Z","v":16394,"vw":17.285167},{"c":17.33,"h":17.34,"l":17.285,"n":205,"o":17.3,"t":"2026-10-21T14:25:00Z","v":10067,"vw":17.306157},{"c":17.34,"h":17.355,"l":17.315,"n":202,"o":17.335,"t":"2026-10-21T14:30:00Z","v":11872,"vw":17.339721},{"c":17.345,"h":17.35,"l":17.325,"n":175,"o":17.335,"t":"2026-10-21T14:35:00Z","v":8272,"vw":17.341379},{"c":17.345,"h":17.35,"l":17.33,"n":209,"o":17.35,"t":"2026-10-21T14:40:00Z","v":11173,"vw":17.343783},{"c":17.37,"h":17.375,"l":17.345,"n":186,"o":17.345,"t":"2026-10-21T14:45:00Z","v":9057,"vw":17.359124},{"c":17.355,"h":17.375,"l":17.355,"n":211,"o":17.375,"t":"2026-10-21T14:50:00Z","v":12160,"vw":17.361854},{"c":17.325,"h":17.355,"l":17.325,"n":259,"o":17.355,"t":"2026-10-21T14:55:00Z","v":13846,"vw":17.341456},{"c":17.325,"h":17.325,"l":17.295,"n":210,"o":17.32,"t":"2026-10-21T15:00:00Z","v":12832,"vw":17.307819},{"c":17.315,"h":17.33,"l":17.315,"n":69,"o":17.33,"t":"2026-10-21T15:05:00Z","v":2758,"vw":17.319465},{"c":17.315,"h":17.335,"l":17.31,"n":152,"o":17.315,"t":"2026-10-21T15:10:00Z","v":7933,"vw":17.319093},{"c":17.325,"h":17.335,"l":17.305,"n":159,"o":17.31,"t":"2026-10-21T15:15:00Z","v":9314,"vw":17.319232},{"c":17.32,"h":17.33,"l":17.32,"n":120,"o":17.325,"t":"2026-10-21T15:20:00Z","v":4947,"vw":17.325818},{"c":17.36,"h":17.365,"l":17.315,"n":153,"o":17.315,"t":"2026-10-21T15:25:00Z","v":10231,"vw":17.34},{"c":17.365,"h":17.375,"l":17.355,"n":169,"o":17.36,"t":"2026-10-21T15:30:00Z","v":8894,"vw":17.366165},{"c":17.365,"h":17.37,"l":17.36,"n":106,"o":17.37,"t":"2026-10-21T15:35:00Z","v":4541,"vw":17.367321},{"c":17.355,"h":17.365,"l":17.35,"n":289,"o":17.365,"t":"2026-10-21T15:40:00Z","v":20143,"vw":17.354373},{"c":17.345,"h":17.355,"l":17.335,"n":195,"o":17.35,"t":"2026-10-21T15:45:00Z","v":8650,"vw":17.346199},{"c":17.355,"h":17.36,"l":17.345,"n":128,"o":17.345,"t":"2026-10-21T15:50:00Z","v":8149,"vw":17.350683},{"c":17.35,"h":17.355,"l":17.35,"n":157,"o":17.355,"t":"2026-10-21T15:55:00Z","v":7372,"vw":17.352876},{"c":17.335,"h":17.355,"l":17.335,"n":133,"o":17.35,"t":"2026-10-21T16:00:00Z","v":5988,"vw":17.344272},{"c":17.335,"h":17.335,"l":17.325,"n":110,"o":17.335,"t":"2026-10-21T16:05:00Z","v":5025,"vw":17.329054},{"c":17.335,"h":17.335,"l":17.325,"n":121,"o":17.335,"t":"2026-10-21T16:10:00Z","v":4999,"vw":17.329983},{"c":17.36,"h":17.365,"l":17.335,"n":250,"o":17.335,"t":"2026-10-21T16:15:00Z","v":14970,"vw":17.350786},{"c":17.36,"h":17.365,"l":17.355,"n":139,"o":17.36,"t":"2026-10-21T16:20:00Z","v":6079,"vw":17.359782},{"c":17.375,"h":17.375,"l":17.36,"n":97,"o":17.36,"t":"2026-10-21T16:25:00Z","v":4412,"vw":17.362462},{"c":17.385,"h":17.385,"l":17.375,"n":129,"o":17.375,"t":"2026-10-21T16:30:00Z","v":6115,"vw":17.380291},{"c":17.43,"h":17.435,"l":17.38,"n":209,"o":17.39,"t":"2026-10-21T16:35:00Z","v":12125,"vw":17.395136},{"c":17.41,"h":17.445,"l":17.405,"n":209,"o":17.445,"t":"2026-10-21T16:40:00Z","v":11672,"vw":17.422681},{"c":17.39,"h":17.42,"l":17.39,"n":120,"o":17.41,"t":"2026-10-21T16:45:00Z","v":10940,"vw":17.398262},{"c":17.385,"h":17.395,"l":17.38,"n":141,"o":17.395,"t":"2026-10-21T16:50:00Z","v":7138,"vw":17.384784},{"c":17.4,"h":17.4,"l":17.38,"n":156,"o":17.385,"t":"2026-10-21T16:55:00Z","v":18804,"vw":17.387784},{"c":17.42,"h":17.43,"l":17.405,"n":135,"o":17.405,"t":"2026-10-21T17:00:00Z","v":9282,"vw":17.419443},{"c":17.425,"h":17.43,"l":17.425,"n":74,"o":17.425,"t":"2026-10-21T17:05:00Z","v":4358,"vw":17.425151},{"c":17.415,"h":17.425,"l":17.415,"n":121,"o":17.425,"t":"2026-10-21T17:10:00Z","v":6138,"vw":17.418606},{"c":17.425,"h":17.425,"l":17.415,"n":117,"o":17.415,"t":"2026-10-21T17:15:00Z","v":7392,"vw":17.420789},{"c":17.425,"h":17.44,"l":17.425,"n":130,"o":17.425,"t":"2026-10-21T17:20:00Z","v":6151,"vw":17.429238},{"c":17.425,"h":17.44,"l":17.425,"n":106,"o":17.43,"t":"2026-10-21T17:25:00Z","v":5518,"vw":17.432356},{"c":17.43,"h":17.43,"l":17.42,"n":84,"o":17.43,"t":"2026-10-21T17:30:00Z","v":4777,"vw":17.425635},{"c":17.43,"h":17.44,"l":17.425,"n":133,"o":17.43,"t":"2026-10-21T17:35:00Z","v":8295,"vw":17.430934},{"c":17.395,"h":17.435,"l":17.395,"n":197,"o":17.425,"t":"2026-10-21T17:40:00Z","v":23547,"vw":17.418842},{"c":17.405,"h":17.4151,"l":17.395,"n":142,"o":17.395,"t":"2026-10-21T17:45:00Z","v":9014,"vw":17.405286},{"c":17.4,"h":17.405,"l":17.395,"n":144,"o":17.405,"t":"2026-10-21T17:50:00Z","v":6755,"vw":17.400087},{"c":17.405,"h":17.405,"l":17.4,"n":76,"o":17.4,"t":"2026-10-21T17:55:00Z","v":2684,"vw":17.403475},{"c":17.39,"h":17.405,"l":17.385,"n":193,"o":17.405,"t":"2026-10-21T18:00:00Z","v":11405,"vw":17.3935},{"c":17.375,"h":17.39,"l":17.375,"n":136,"o":17.39,"t":"2026-10-21T18:05:00Z","v":6888,"vw":17.382284},{"c":17.37,"h":17.375,"l":17.36,"n":192,"o":17.37,"t":"2026-10-21T18:10:00Z","v":13504,"vw":17.367481},{"c":17.375,"h":17.39,"l":17.365,"n":222,"o":17.365,"t":"2026-10-21T18:15:00Z","v":15085,"vw":17.374858},{"c":17.365,"h":17.38,"l":17.36,"n":98,"o":17.375,"t":"2026-10-21T18:20:00Z","v":4742,"vw":17.373563},{"c":17.36,"h":17.365,"l":17.35,"n":165,"o":17.365,"t":"2026-10-21T18:25:00Z","v":9403,"vw":17.358286},{"c":17.36,"h":17.37,"l":17.36,"n":76,"o":17.36,"t":"2026-10-21T18:30:00Z","v":4752,"vw":17.361218},{"c":17.365,"h":17.365,"l":17.355,"n":146,"o":17.365,"t":"2026-10-21T18:35:00Z","v":9298,"vw":17.358818},{"c":17.375,"h":17.38,"l":17.365,"n":93,"o":17.365,"t":"2026-10-21T18:40:00Z","v":5203,"vw":17.374043},{"c":17.345,"h":17.38,"l":17.345,"n":269,"o":17.38,"t":"2026-10-21T18:45:00Z","v":15455,"vw":17.360668},{"c":17.35,"h":17.355,"l":17.325,"n":205,"o":17.34,"t":"2026-10-21T18:50:00Z","v":14511,"vw":17.341562},{"c":17.305,"h":17.35,"l":17.305,"n":229,"o":17.345,"t":"2026-10-21T18:55:00Z","v":15664,"vw":17.319247},{"c":17.275,"h":17.3,"l":17.255,"n":197,"o":17.3,"t":"2026-10-21T19:00:00Z","v":14879,"vw":17.274183},{"c":17.265,"h":17.29,"l":17.255,"n":170,"o":17.27,"t":"2026-10-21T19:05:00Z","v":10326,"vw":17.27249},{"c":17.3,"h":17.3,"l":17.265,"n":243,"o":17.265,"t":"2026-10-21T19:10:00Z","v":13816,"vw":17.283354},{"c":17.31,"h":17.32,"l":17.3,"n":302,"o":17.3,"t":"2026-10-21T19:15:00Z","v":18311,"vw":17.310992},{"c":17.31,"h":17.325,"l":17.305,"n":212,"o":17.31,"t":"2026-10-21T19:20:00Z","v":11851,"vw":17.313659},{"c":17.385,"h":17.385,"l":17.31,"n":289,"o":17.315,"t":"2026-10-21T19:25:00Z","v":19360,"vw":17.351756},{"c":17.365,"h":17.385,"l":17.355,"n":306,"o":17.38,"t":"2026-10-21T19:30:00Z","v":22559,"vw":17.36417},{"c":17.355,"h":17.365,"l":17.35,"n":218,"o":17.365,"t":"2026-10-21T19:35:00Z","v":13307,"vw":17.358262},{"c":17.365,"h":17.37,"l":17.35,"n":373,"o":17.355,"t":"2026-10-21T19:40:00Z","v":29838,"vw":17.361565},{"c":17.355,"h":17.37,"l":17.35,"n":308,"o":17.365,"t":"2026-10-21T19:45:00Z","v":22870,"vw":17.358578},{"c":17.37,"h":17.385,"l":17.35,"n":635,"o":17.355,"t":"2026-10-21T19:50:00Z","v":51427,"vw":17.369302},{"c":17.375,"h":17.385,"l":17.35,"n":1822,"o":17.375,"t":"2026-10-21T19:55:00Z","v":156048,"vw":17.363092},{"c":17.37,"h":17.37,"l":17.37,"n":54,"o":17.37,"t":"2026-10-21T20:00:00Z","v":300068,"vw":17.37},{"c":17.23,"h":17.23,"l":17.23,"n":2,"o":17.23,"t":"2026-10-22T09:10:00Z","v":200,"vw":17.23},{"c":17.22,"h":17.22,"l":17.22,"n":1,"o":17.22,"t":"2026-10-22T09:50:00Z","v":100,"vw":17.22},{"c":17.24,"h":17.24,"l":17.2,"n":4,"o":17.21,"t":"2026-10-22T11:25:00Z","v":533,"vw":17.213133},{"c":17.28,"h":17.28,"l":17.28,"n":2,"o":17.28,"t":"2026-10-22T12:05:00Z","v":200,"vw":17.28},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-10-22T12:15:00Z","v":100,"vw":17.25},{"c":17.29,"h":17.29,"l":17.29,"n":1,"o":17.29,"t":"2026-10-22T12:35:00Z","v":100,"vw":17.29},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-10-22T13:00:00Z","v":100,"vw":17.25},{"c":17.45,"h":17.47,"l":17.23,"n":53,"o":17.23,"t":"2026-10-22T13:30:00Z","v":8262,"vw":17.26125},{"c":17.51,"h":17.54,"l":17.48,"n":63,"o":17.48,"t":"2026-10-22T13:35:00Z","v":4724,"vw":17.513978},{"c":17.515,"h":17.53,"l":17.49,"n":76,"o":17.53,"t":"2026-10-22T13:40:00Z","v":5902,"vw":17.518624},{"c":17.59,"h":17.645,"l":17.515,"n":165,"o":17.515,"t":"2026-10-22T13:45:00Z","v":12307,"vw":17.590407},{"c":17.58,"h":17.61,"l":17.565,"n":109,"o":17.61,"t":"2026-10-22T13:50:00Z","v":5135,"vw":17.579891},{"c":17.71,"h":17.71,"l":17.58,"n":115,"o":17.58,"t":"2026-10-22T13:55:00Z","v":8101,"vw":17.614521},{"c":17.645,"h":17.725,"l":17.64,"n":270,"o":17.72,"t":"2026-10-22T14:00:00Z","v":18240,"vw":17.683695},{"c":17.64,"h":17.665,"l":17.61,"n":202,"o":17.64,"t":"2026-10-22T14:05:00Z","v":11747,"vw":17.646947},{"c":17.63,"h":17.655,"l":17.615,"n":233,"o":17.64,"t":"2026-10-22T14:10:00Z","v":15521,"vw":17.63705},{"c":17.64,"h":17.66,"l":17.63,"n":192,"o":17.64,"t":"2026-10-22T14:15:00Z","v":14461,"vw":17.64497},{"c":17.66,"h":17.665,"l":17.62,"n":187,"o":17.64,"t":"2026-10-22T14:20:00Z","v":11104,"vw":17.644389},{"c":17.595,"h":17.66,"l":17.585,"n":217,"o":17.66,"t":"2026-10-22T14:25:00Z","v":11072,"vw":17.618015},{"c":17.56,"h":17.6,"l":17.56,"n":283,"o":17.59,"t":"2026-10-22T14:30:00Z","v":18863,"vw":17.575425},{"c":17.51,"h":17.575,"l":17.51,"n":279,"o":17.565,"t":"2026-10-22T14:35:00Z","v":49439,"vw":17.55527},{"c":17.585,"h":17.585,"l":17.51,"n":189,"o":17.52,"t":"2026-10-22T14:40:00Z","v":12346,"vw":17.542891},{"c":17.57,"h":17.605,"l":17.56,"n":204,"o":17.585,"t":"2026-10-22T14:45:00Z","v":14545,"vw":17.582236},{"c":17.58,"h":17.58,"l":17.555,"n":205,"o":17.575,"t":"2026-10-22T14:50:00Z","v":11333,"vw":17.568836},{"c":17.6,"h":17.6,"l":17.555,"n":216,"o":17.58,"t":"2026-10-22T14:55:00Z","v":11868,"vw":17.573505},{"c":17.575,"h":17.615,"l":17.57,"n":198,"o":17.6,"t":"2026-10-22T15:00:00Z","v":12932,"vw":17.596395},{"c":17.545,"h":17.6,"l":17.54,"n":239,"o":17.595,"t":"2026-10-22T15:05:00Z","v":13192,"vw":17.569656},{"c":17.56,"h":17.565,"l":17.545,"n":248,"o":17.545,"t":"2026-10-22T15:10:00Z","v":13477,"vw":17.554435},{"c":17.57,"h":17.575,"l":17.545,"n":214,"o":17.55,"t":"2026-10-22T15:15:00Z","v":15647,"vw":17.563125},{"c":17.555,"h":17.585,"l":17.555,"n":157,"o":17.585,"t":"2026-10-22T15:20:00Z","v":8128,"vw":17.573315},{"c":17.55,"h":17.56,"l":17.545,"n":264,"o":17.555,"t":"2026-10-22T15:25:00Z","v":15739,"vw":17.555858},{"c":17.565,"h":17.585,"l":17.555,"n":214,"o":17.56,"t":"2026-10-22T15:30:00Z","v":12175,"vw":17.567814},{"c":17.58,"h":17.59,"l":17.565,"n":218,"o":17.565,"t":"2026-10-22T15:35:00Z","v":9575,"vw":17.579039},{"c":17.6,"h":17.605,"l":17.555,"n":281,"o":17.575,"t":"2026-10-22T15:40:00Z","v":14331,"vw":17.572175},{"c":17.605,"h":17.605,"l":17.585,"n":126,"o":17.59,"t":"2026-10-22T15:45:00Z","v":6524,"vw":17.591609},{"c":17.605,"h":17.625,"l":17.59,"n":353,"o":17.605,"t":"2026-10-22T15:50:00Z","v":30004,"vw":17.610659},{"c":17.6193,"h":17.63,"l":17.605,"n":134,"o":17.605,"t":"2026-10-22T15:55:00Z","v":7476,"vw":17.617686},{"c":17.635,"h":17.65,"l":17.615,"n":242,"o":17.615,"t":"2026-10-22T16:00:00Z","v":16891,"vw":17.6281},{"c":17.655,"h":17.66,"l":17.63,"n":135,"o":17.635,"t":"2026-10-22T16:05:00Z","v":6525,"vw":17.645334},{"c":17.655,"h":17.67,"l":17.655,"n":193,"o":17.655,"t":"2026-10-22T16:10:00Z","v":11146,"vw":17.662399},{"c":17.665,"h":17.675,"l":17.66,"n":172,"o":17.66,"t":"2026-10-22T16:15:00Z","v":6695,"vw":17.667568},{"c":17.69,"h":17.695,"l":17.665,"n":201,"o":17.665,"t":"2026-10-22T16:20:00Z","v":10202,"vw":17.676679},{"c":17.69,"h":17.71,"l":17.69,"n":167,"o":17.7,"t":"2026-10-22T16:25:00Z","v":10579,"vw":17.701437},{"c":17.675,"h":17.68,"l":17.655,"n":158,"o":17.68,"t":"2026-10-22T16:30:00Z","v":9104,"vw":17.669058},{"c":17.67,"h":17.685,"l":17.67,"n":177,"o":17.675,"t":"2026-10-22T16:35:00Z","v":10356,"vw":17.679473},{"c":17.665,"h":17.685,"l":17.655,"n":216,"o":17.68,"t":"2026-10-22T16:40:00Z","v":11989,"vw":17.6743},{"c":17.705,"h":17.705,"l":17.65,"n":169,"o":17.66,"t":"2026-10-22T16:45:00Z","v":7964,"vw":17.670738},{"c":17.705,"h":17.72,"l":17.685,"n":161,"o":17.71,"t":"2026-10-22T16:50:00Z","v":8763,"vw":17.69971},{"c":17.755,"h":17.755,"l":17.705,"n":149,"o":17.705,"t":"2026-10-22T16:55:00Z","v":8465,"vw":17.737448},{"c":17.73,"h":17.75,"l":17.725,"n":159,"o":17.745,"t":"2026-10-22T17:00:00Z","v":7843,"vw":17.734178},{"c":17.71,"h":17.735,"l":17.71,"n":129,"o":17.735,"t":"2026-10-22T17:05:00Z","v":6294,"vw":17.722776},{"c":17.705,"h":17.725,"l":17.705,"n":121,"o":17.705,"t":"2026-10-22T17:10:00Z","v":7238,"vw":17.714713},{"c":17.725,"h":17.735,"l":17.715,"n":135,"o":17.72,"t":"2026-10-22T17:15:00Z","v":6699,"vw":17.7248},{"c":17.75,"h":17.755,"l":17.725,"n":173,"o":17.725,"t":"2026-10-22T17:20:00Z","v":10370,"vw":17.746538},{"c":17.755,"h":17.765,"l":17.745,"n":257,"o":17.75,"t":"2026-10-22T17:25:00Z","v":19753,"vw":17.758668},{"c":17.755,"h":17.765,"l":17.75,"n":114,"o":17.755,"t":"2026-10-22T17:30:00Z","v":5413,"vw":17.758548},{"c":17.685,"h":17.755,"l":17.66,"n":458,"o":17.755,"t":"2026-10-22T17:35:00Z","v":46572,"vw":17.694941},{"c":17.705,"h":17.705,"l":17.685,"n":140,"o":17.685,"t":"2026-10-22T17:40:00Z","v":6796,"vw":17.698525},{"c":17.695,"h":17.715,"l":17.695,"n":260,"o":17.705,"t":"2026-10-22T17:45:00Z","v":15040,"vw":17.707161},{"c":17.67,"h":17.69,"l":17.67,"n":200,"o":17.69,"t":"2026-10-22T17:50:00Z","v":8702,"vw":17.679973},{"c":17.68,"h":17.685,"l":17.67,"n":163,"o":17.675,"t":"2026-10-22T17:55:00Z","v":6386,"vw":17.679979},{"c":17.66,"h":17.69,"l":17.655,"n":262,"o":17.685,"t":"2026-10-22T18:00:00Z","v":12926,"vw":17.666935},{"c":17.655,"h":17.67,"l":17.655,"n":216,"o":17.665,"t":"2026-10-22T18:05:00Z","v":11605,"vw":17.66448},{"c":17.67,"h":17.68,"l":17.655,"n":224,"o":17.655,"t":"2026-10-22T18:10:00Z","v":12128,"vw":17.671026},{"c":17.665,"h":17.665,"l":17.65,"n":182,"o":17.66,"t":"2026-10-22T18:15:00Z","v":10837,"vw":17.658211},{"c":17.675,"h":17.675,"l":17.665,"n":171,"o":17.67,"t":"2026-10-22T18:20:00Z","v":10400,"vw":17.670079},{"c":17.645,"h":17.6701,"l":17.641,"n":297,"o":17.67,"t":"2026-10-22T18:25:00Z","v":18570,"vw":17.661712},{"c":17.665,"h":17.685,"l":17.64,"n":360,"o":17.64,"t":"2026-10-22T18:30:00Z","v":26127,"vw":17.668639},{"c":17.675,"h":17.675,"l":17.65,"n":192,"o":17.665,"t":"2026-10-22T18:35:00Z","v":10654,"vw":17.662277},{"c":17.651,"h":17.675,"l":17.645,"n":265,"o":17.67,"t":"2026-10-22T18:40:00Z","v":27858,"vw":17.65924},{"c":17.655,"h":17.665,"l":17.65,"n":247,"o":17.655,"t":"2026-10-22T18:45:00Z","v":12938,"vw":17.658454},{"c":17.65,"h":17.665,"l":17.64,"n":319,"o":17.655,"t":"2026-10-22T18:50:00Z","v":14851,"vw":17.654679},{"c":17.665,"h":17.665,"l":17.65,"n":281,"o":17.655,"t":"2026-10-22T18:55:00Z","v":9896,"vw":17.660815},{"c":17.68,"h":17.69,"l":17.665,"n":378,"o":17.665,"t":"2026-10-22T19:00:00Z","v":23103,"vw":17.678596},{"c":17.69,"h":17.705,"l":17.68,"n":308,"o":17.69,"t":"2026-10-22T19:05:00Z","v":14529,"vw":17.692545},{"c":17.675,"h":17.7,"l":17.675,"n":318,"o":17.69,"t":"2026-10-22T19:10:00Z","v":18637,"vw":17.691125},{"c":17.67,"h":17.685,"l":17.67,"n":322,"o":17.675,"t":"2026-10-22T19:15:00Z","v":14416,"vw":17.677362},{"c":17.65,"h":17.685,"l":17.65,"n":342,"o":17.675,"t":"2026-10-22T19:20:00Z","v":18201,"vw":17.670794},{"c":17.68,"h":17.68,"l":17.65,"n":348,"o":17.655,"t":"2026-10-22T19:25:00Z","v":15167,"vw":17.6658},{"c":17.68,"h":17.685,"l":17.665,"n":479,"o":17.685,"t":"2026-10-22T19:30:00Z","v":30695,"vw":17.673782},{"c":17.685,"h":17.69,"l":17.67,"n":296,"o":17.68,"t":"2026-10-22T19:35:00Z","v":16982,"vw":17.683569},{"c":17.685,"h":17.71,"l":17.67,"n":479,"o":17.685,"t":"2026-10-22T19:40:00Z","v":31089,"vw":17.692682},{"c":17.715,"h":17.73,"l":17.685,"n":749,"o":17.685,"t":"2026-10-22T19:45:00Z","v":52912,"vw":17.707383},{"c":17.75,"h":17.755,"l":17.705,"n":786,"o":17.715,"t":"2026-10-22T19:50:00Z","v":72071,"vw":17.735757},{"c":17.74,"h":17.775,"l":17.72,"n":2534,"o":17.745,"t":"2026-10-22T19:55:00Z","v":278749,"vw":17.749679},{"c":17.74,"h":17.74,"l":17.74,"n":50,"o":17.74,"t":"2026-10-22T20:00:00Z","v":446469,"vw":17.74}],"history":[{"c":14.8,"h":15.22,"l":14.615,"n":24875,"o":15.1,"t":"2024-10-21T04:00:00Z","v":3550618,"vw":14.769401},{"c":15.42,"h":15.64,"l":14.945,"n":24237,"o":15.26,"t":"2024-10-22T04:00:00Z","v":4618296,"vw":15.426071},{"c":15.29,"h":15.69,"l":15.1401,"n":18728,"o":15.69,"t":"2024-10-23T04:00:00Z","v":2990644,"vw":15.313367},{"c":15.45,"h":15.651,"l":15.295,"n":19924,"o":15.5,"t":"2024-10-24T04:00:00Z","v":2971236,"vw":15.430094},{"c":15.22,"h":15.61,"l":15.195,"n":17851,"o":15.61,"t":"2024-10-25T04:00:00Z","v":2037161,"vw":15.302373},{"c":15.84,"h":15.86,"l":15.33,"n":17087,"o":15.36,"t":"2024-10-28T04:00:00Z","v":2344195,"vw":15.729696},{"c":15.76,"h":15.855,"l":15.61,"n":15922,"o":15.75,"t":"2024-10-29T04:00:00Z","v":1945032,"vw":15.746397},{"c":15.57,"h":16.01,"l":15.57,"n":13176,"o":15.72,"t":"2024-10-30T04:00:00Z","v":1621586,"vw":15.71353},{"c":15.36,"h":15.92,"l":15.36,"n":15749,"o":15.9,"t":"2024-10-31T04:00:00Z","v":2411622,"vw":15.503548},{"c":15.3,"h":15.6,"l":15.2,"n":13308,"o":15.47,"t":"2024-11-01T04:00:00Z","v":1511799,"vw":15.314685},{"c":14.94,"h":15.265,"l":14.77,"n":14689,"o":15.2,"t":"2024-11-04T05:00:00Z","v":2136164,"vw":14.980381},{"c":15.26,"h":15.28,"l":14.9,"n":13283,"o":14.96,"t":"2024-11-05T05:00:00Z","v":1808938,"vw":15.186158},{"c":16.78,"h":16.92,"l":16.41,"n":51204,"o":16.5,"t":"2024-11-06T05:00:00Z","v":7749764,"vw":16.652883},{"c":16.15,"h":16.72,"l":16.11,"n":31337,"o":16.66,"t":"2024-11-07T05:00:00Z","v":3883342,"vw":16.312665},{"c":16.31,"h":16.41,"l":15.93,"n":17339,"o":16.24,"t":"2024-11-08T05:00:00Z","v":2554962,"vw":16.300275},{"c":16.67,"h":16.74,"l":16.33,"n":25384,"o":16.54,"t":"2024-11-11T05:00:00Z","v":3543594,"vw":16.622833},{"c":16.62,"h":16.825,"l":16.445,"n":16268,"o":16.58,"t":"2024-11-12T05:00:00Z","v":2186151,"vw":16.61335},{"c":16.4,"h":16.88,"l":16.36,"n":18460,"o":16.67,"t":"2024-11-13T05:00:00Z","v":2111397,"vw":16.520204},{"c":16.3,"h":16.51,"l":16.13,"n":12893,"o":16.42,"t":"2024-11-14T05:00:00Z","v":1710196,"vw":16.282925},{"c":16.23,"h":16.42,"l":16.09,"n":14603,"o":16.4,"t":"2024-11-15T05:00:00Z","v":1533328,"vw":16.197528},{"c":16.03,"h":16.42,"l":15.93,"n":17000,"o":16.26,"t":"2024-11-18T05:00:00Z","v":3649461,"vw":16.081915},{"c":16.04,"h":16.1,"l":15.723,"n":16336,"o":15.87,"t":"2024-11-19T05:00:00Z","v":1653865,"vw":15.989411},{"c":16.07,"h":16.12,"l":15.8,"n":13162,"o":16.05,"t":"2024-11-20T05:00:00Z","v":1060422,"vw":16.031772},{"c":16.36,"h":16.47,"l":16.12,"n":15872,"o":16.23,"t":"2024-11-21T05:00:00Z","v":2344613,"vw":16.355685},{"c":16.95,"h":16.95,"l":16.34,"n":20963,"o":16.38,"t":"2024-11-22T05:00:00Z","v":3111870,"vw":16.695764},{"c":17.77,"h":18.078,"l":17.07,"n":35162,"o":17.12,"t":"2024-11-25T05:00:00Z","v":4482332,"vw":17.822325},{"c":17.45,"h":17.66,"l":17.39,"n":17466,"o":17.62,"t":"2024-11-26T05:00:00Z","v":2020285,"vw":17.474261},{"c":17.3,"h":17.715,"l":17.3,"n":14451,"o":17.57,"t":"2024-11-27T05:00:00Z","v":1629060,"vw":17.465111},{"c":17.23,"h":17.54,"l":17.13,"n":7465,"o":17.51,"t":"2024-11-29T05:00:00Z","v":625954,"vw":17.234914},{"c":17,"h":17.23,"l":16.93,"n":16912,"o":17.22,"t":"2024-12-02T05:00:00Z","v":1815836,"vw":17.087841},{"c":16.98,"h":17.18,"l":16.9,"n":13600,"o":17.05,"t":"2024-12-03T05:00:00Z","v":1312227,"vw":16.99122},{"c":17.09,"h":17.14,"l":16.84,"n":12635,"o":17.05,"t":"2024-12-04T05:00:00Z","v":1222139,"vw":17.043402},{"c":16.93,"h":17.33,"l":16.9,"n":11877,"o":17.24,"t":"2024-12-05T05:00:00Z","v":3335285,"vw":17.026758},{"c":17.06,"h":17.13,"l":16.88,"n":12952,"o":17.11,"t":"2024-12-06T05:00:00Z","v":1337063,"vw":17.048963},{"c":16.81,"h":17.2801,"l":16.8,"n":12212,"o":17.13,"t":"2024-12-09T05:00:00Z","v":1494098,"vw":16.945646},{"c":16.79,"h":17.06,"l":16.58,"n":14875,"o":16.81,"t":"2024-12-10T05:00:00Z","v":1200207,"vw":16.843243},{"c":16.99,"h":17.27,"l":16.8,"n":15028,"o":17,"t":"2024-12-11T05:00:00Z","v":2062155,"vw":17.047159},{"c":16.74,"h":17.16,"l":16.73,"n":12482,"o":17.05,"t":"2024-12-12T05:00:00Z","v":1248113,"vw":16.813904},{"c":16.72,"h":16.87,"l":16.49,"n":13478,"o":16.75,"t":"2024-12-13T05:00:00Z","v":1113154,"vw":16.648762},{"c":16.88,"h":16.945,"l":16.4,"n":19768,"o":16.66,"t":"2024-12-16T05:00:00Z","v":2267386,"vw":16.810578},{"c":16.3,"h":16.855,"l":16.215,"n":17811,"o":16.74,"t":"2024-12-17T05:00:00Z","v":1836020,"vw":16.390363},{"c":15.32,"h":16.58,"l":15.2,"n":27350,"o":16.44,"t":"2024-12-18T05:00:00Z","v":2428420,"vw":15.861937},{"c":15.36,"h":15.79,"l":15.21,"n":21818,"o":15.63,"t":"2024-12-19T05:00:00Z","v":2450299,"vw":15.365829},{"c":15.42,"h":15.85,"l":15.205,"n":21233,"o":15.26,"t":"2024-12-20T05:00:00Z","v":4362322,"vw":15.477048},{"c":15.55,"h":15.57,"l":15.29,"n":16023,"o":15.35,"t":"2024-12-23T05:00:00Z","v":1759032,"vw":15.501323},{"c":15.56,"h":15.67,"l":15.32,"n":6833,"o":15.53,"t":"2024-12-24T05:00:00Z","v":648787,"vw":15.465439},{"c":15.68,"h":15.68,"l":15.27,"n":11238,"o":15.34,"t":"2024-12-26T05:00:00Z","v":1238408,"vw":15.604948},{"c":15.51,"h":15.71,"l":15.275,"n":13057,"o":15.49,"t":"2024-12-27T05:00:00Z","v":1916276,"vw":15.489029},{"c":15.57,"h":15.64,"l":15.24,"n":11746,"o":15.38,"t":"2024-12-30T05:00:00Z","v":1164818,"vw":15.514821},{"c":15.46,"h":15.74,"l":15.415,"n":12121,"o":15.65,"t":"2024-12-31T05:00:00Z","v":1013943,"vw":15.506054},{"c":15.25,"h":15.7,"l":15.185,"n":15269,"o":15.56,"t":"2025-01-02T05:00:00Z","v":1304950,"vw":15.334362},{"c":15.51,"h":15.51,"l":15.0525,"n":13234,"o":15.35,"t":"2025-01-03T05:00:00Z","v":1363694,"vw":15.373184},{"c":15.82,"h":16.18,"l":15.595,"n":19270,"o":15.86,"t":"2025-01-06T05:00:00Z","v":2462282,"vw":15.898702},{"c":15.69,"h":16.025,"l":15.445,"n":16311,"o":15.89,"t":"2025-01-07T05:00:00Z","v":1931412,"vw":15.631504},{"c":15.54,"h":15.69,"l":15.355,"n":16050,"o":15.52,"t":"2025-01-08T05:00:00Z","v":1583259,"vw":15.550922},{"c":14.86,"h":15.18,"l":14.655,"n":17368,"o":15.16,"t":"2025-01-10T05:00:00Z","v":1863618,"vw":14.871148},{"c":14.82,"h":14.855,"l":14.5,"n":17654,"o":14.77,"t":"2025-01-13T05:00:00Z","v":2116543,"vw":14.706911},{"c":15.76,"h":15.76,"l":14.87,"n":20646,"o":14.98,"t":"2025-01-14T05:00:00Z","v":2321040,"vw":15.533303},{"c":16.07,"h":16.53,"l":15.9,"n":19976,"o":16.42,"t":"2025-01-15T05:00:00Z","v":1818072,"vw":16.107052},{"c":15.86,"h":16.07,"l":15.725,"n":17575,"o":15.95,"t":"2025-01-16T05:00:00Z","v":1465170,"vw":15.860377},{"c":16.18,"h":16.23,"l":15.85,"n":17377,"o":16.01,"t":"2025-01-17T05:00:00Z","v":1701920,"vw":16.087676},{"c":16.28,"h":16.445,"l":16.1,"n":18767,"o":16.3,"t":"2025-01-21T05:00:00Z","v":1857276,"vw":16.240614},{"c":16.07,"h":16.26,"l":15.935,"n":19743,"o":16.14,"t":"2025-01-22T05:00:00Z","v":2078742,"vw":16.057179},{"c":15.7,"h":16.155,"l":15.48,"n":26586,"o":15.75,"t":"2025-01-23T05:00:00Z","v":3624168,"vw":15.780472},{"c":15.99,"h":16.04,"l":15.49,"n":23957,"o":15.6,"t":"2025-01-24T05:00:00Z","v":2694003,"vw":15.906815},{"c":16.01,"h":16.3,"l":15.965,"n":21815,"o":15.98,"t":"2025-01-27T05:00:00Z","v":2227187,"vw":16.093849},{"c":16.05,"h":16.15,"l":15.82,"n":14285,"o":15.96,"t":"2025-01-28T05:00:00Z","v":1932043,"vw":16.010192},{"c":16.05,"h":16.32,"l":15.86,"n":19544,"o":16,"t":"2025-01-29T05:00:00Z","v":1728667,"vw":16.032579},{"c":16.22,"h":16.436,"l":16,"n":13636,"o":16.25,"t":"2025-01-30T05:00:00Z","v":1192889,"vw":16.275478},{"c":16.02,"h":16.364,"l":15.93,"n":19248,"o":16.25,"t":"2025-01-31T05:00:00Z","v":1602537,"vw":16.052387},{"c":15.75,"h":15.8274,"l":15.37,"n":17659,"o":15.54,"t":"2025-02-03T05:00:00Z","v":1646167,"vw":15.734779},{"c":16.11,"h":16.22,"l":15.65,"n":12678,"o":15.72,"t":"2025-02-04T05:00:00Z","v":1020461,"vw":16.050336},{"c":16.51,"h":16.51,"l":16.03,"n":18513,"o":16.19,"t":"2025-02-05T05:00:00Z","v":1905114,"vw":16.340417},{"c":16.52,"h":16.65,"l":16.375,"n":17327,"o":16.56,"t":"2025-02-06T05:00:00Z","v":1828110,"vw":16.507781},{"c":16.28,"h":16.545,"l":16.17,"n":17341,"o":16.45,"t":"2025-02-07T05:00:00Z","v":1693527,"vw":16.323171},{"c":16.15,"h":16.3,"l":16,"n":15007,"o":16.28,"t":"2025-02-10T05:00:00Z","v":1246659,"vw":16.199677},{"c":16.47,"h":16.48,"l":16.06,"n":10102,"o":16.09,"t":"2025-02-11T05:00:00Z","v":932686,"vw":16.382625},{"c":15.85,"h":16.175,"l":15.74,"n":14782,"o":16.14,"t":"2025-02-12T05:00:00Z","v":2082827,"vw":15.879435},{"c":15.87,"h":15.9462,"l":15.69,"n":10407,"o":15.89,"t":"2025-02-13T05:00:00Z","v":1087996,"vw":15.839966},{"c":15.61,"h":16.09,"l":15.5,"n":26153,"o":15.94,"t":"2025-02-14T05:00:00Z","v":2990506,"vw":15.679513},{"c":15.93,"h":15.955,"l":15.55,"n":20136,"o":15.59,"t":"2025-02-18T05:00:00Z","v":2062099,"vw":15.871202},{"c":15.82,"h":16,"l":15.65,"n":15421,"o":15.68,"t":"2025-02-19T05:00:00Z","v":1690030,"vw":15.838479},{"c":15.44,"h":15.795,"l":15.355,"n":16973,"o":15.67,"t":"2025-02-20T05:00:00Z","v":1963860,"vw":15.505286},{"c":14.99,"h":15.7,"l":14.935,"n":20701,"o":15.63,"t":"2025-02-21T05:00:00Z","v":2012776,"vw":15.133696},{"c":14.65,"h":15.1,"l":14.64,"n":19992,"o":15.1,"t":"2025-02-24T05:00:00Z","v":2799684,"vw":14.819447},{"c":14.74,"h":14.925,"l":14.61,"n":16698,"o":14.75,"t":"2025-02-25T05:00:00Z","v":1515326,"vw":14.776586},{"c":14.69,"h":15,"l":14.545,"n":15590,"o":14.75,"t":"2025-02-26T05:00:00Z","v":1316501,"vw":14.713698},{"c":14.69,"h":14.96,"l":14.66,"n":15501,"o":14.75,"t":"2025-02-27T05:00:00Z","v":2700456,"vw":14.726419},{"c":14.87,"h":15,"l":14.66,"n":15402,"o":14.81,"t":"2025-02-28T05:00:00Z","v":1490247,"vw":14.84747},{"c":14.66,"h":15.06,"l":14.56,"n":22580,"o":14.9,"t":"2025-03-03T05:00:00Z","v":2008182,"vw":14.792669},{"c":14.22,"h":14.66,"l":14,"n":29716,"o":14.43,"t":"2025-03-04T05:00:00Z","v":3454590,"vw":14.268988},{"c":14.14,"h":14.47,"l":13.94,"n":16330,"o":14.31,"t":"2025-03-05T05:00:00Z","v":1675321,"vw":14.142311},{"c":13.82,"h":14.11,"l":13.67,"n":25320,"o":13.93,"t":"2025-03-06T05:00:00Z","v":3053087,"vw":13.88167},{"c":13.8,"h":13.965,"l":13.45,"n":22779,"o":13.75,"t":"2025-03-07T05:00:00Z","v":2742510,"vw":13.776588},{"c":12.94,"h":13.57,"l":12.86,"n":22828,"o":13.48,"t":"2025-03-10T04:00:00Z","v":2889488,"vw":13.120377},{"c":13.3,"h":13.465,"l":12.845,"n":30967,"o":12.98,"t":"2025-03-11T04:00:00Z","v":3279927,"vw":13.2196},{"c":13.7,"h":13.955,"l":13.49,"n":29403,"o":13.55,"t":"2025-03-12T04:00:00Z","v":3554852,"vw":13.712913},{"c":13.42,"h":13.86,"l":13.41,"n":21747,"o":13.76,"t":"2025-03-13T04:00:00Z","v":2252032,"vw":13.560483},{"c":13.96,"h":13.98,"l":13.47,"n":24260,"o":13.57,"t":"2025-03-14T04:00:00Z","v":3065536,"vw":13.847613},{"c":14.2,"h":14.43,"l":14.005,"n":22376,"o":14.28,"t":"2025-03-17T04:00:00Z","v":2433130,"vw":14.188949},{"c":14.01,"h":14.28,"l":13.96,"n":20064,"o":14.12,"t":"2025-03-18T04:00:00Z","v":1936878,"vw":14.03405},{"c":14.14,"h":14.41,"l":13.92,"n":20650,"o":14.05,"t":"2025-03-19T04:00:00Z","v":2382365,"vw":14.15834},{"c":14.09,"h":14.33,"l":13.91,"n":21132,"o":13.91,"t":"2025-03-20T04:00:00Z","v":2231512,"vw":14.194948},{"c":14.09,"h":14.26,"l":13.85,"n":27460,"o":14.01,"t":"2025-03-21T04:00:00Z","v":5918683,"vw":14.067371},{"c":14.73,"h":14.81,"l":14.31,"n":25682,"o":14.36,"t":"2025-03-24T04:00:00Z","v":3414687,"vw":14.619773},{"c":14.52,"h":14.925,"l":14.52,"n":20979,"o":14.71,"t":"2025-03-25T04:00:00Z","v":3041043,"vw":14.713149},{"c":14.65,"h":14.97,"l":14.56,"n":17969,"o":14.61,"t":"2025-03-26T04:00:00Z","v":2107517,"vw":14.703827},{"c":14.5,"h":14.72,"l":14.425,"n":21064,"o":14.59,"t":"2025-03-27T04:00:00Z","v":2860829,"vw":14.549063},{"c":14.16,"h":14.57,"l":14.025,"n":22842,"o":14.42,"t":"2025-03-28T04:00:00Z","v":2424620,"vw":14.164997},{"c":14.19,"h":14.275,"l":13.85,"n":18272,"o":13.86,"t":"2025-03-31T04:00:00Z","v":1796853,"vw":14.131273},{"c":14.14,"h":14.275,"l":13.96,"n":25230,"o":14.11,"t":"2025-04-01T04:00:00Z","v":3389347,"vw":14.126785},{"c":14.15,"h":14.3,"l":13.93,"n":21742,"o":13.93,"t":"2025-04-02T04:00:00Z","v":2662883,"vw":14.159999},{"c":12.96,"h":13.4,"l":12.735,"n":35959,"o":13.3,"t":"2025-04-03T04:00:00Z","v":4392512,"vw":13.013636},{"c":12.37,"h":12.52,"l":11.89,"n":47297,"o":12.52,"t":"2025-04-04T04:00:00Z","v":6223475,"vw":12.231134},{"c":12.11,"h":13.09,"l":11.7,"n":57798,"o":12.01,"t":"2025-04-07T04:00:00Z","v":5607184,"vw":12.267264},{"c":12.06,"h":13.06,"l":11.855,"n":41437,"o":12.6,"t":"2025-04-08T04:00:00Z","v":3979636,"vw":12.381146},{"c":13.03,"h":13.185,"l":11.52,"n":65368,"o":11.79,"t":"2025-04-09T04:00:00Z","v":6853331,"vw":12.456536},{"c":12.1,"h":12.91,"l":11.7,"n":51133,"o":12.62,"t":"2025-04-10T04:00:00Z","v":6235255,"vw":12.130641},{"c":12.29,"h":12.3099,"l":11.84,"n":32725,"o":11.99,"t":"2025-04-11T04:00:00Z","v":3629491,"vw":12.112616},{"c":12.63,"h":12.675,"l":12.175,"n":34279,"o":12.46,"t":"2025-04-14T04:00:00Z","v":5652233,"vw":12.426527},{"c":12.9,"h":13.105,"l":12.65,"n":26675,"o":12.69,"t":"2025-04-15T04:00:00Z","v":3157371,"vw":12.970705},{"c":12.97,"h":13.1,"l":12.77,"n":31917,"o":12.9,"t":"2025-04-16T04:00:00Z","v":4015811,"vw":12.942777},{"c":13.21,"h":13.33,"l":13,"n":29160,"o":13,"t":"2025-04-17T04:00:00Z","v":2775006,"vw":13.201065},{"c":12.89,"h":13.18,"l":12.795,"n":20045,"o":13.1,"t":"2025-04-21T04:00:00Z","v":2193301,"vw":12.895257},{"c":13.36,"h":13.4,"l":13.02,"n":21639,"o":13.06,"t":"2025-04-22T04:00:00Z","v":2311252,"vw":13.290011},{"c":13.74,"h":14.17,"l":13.67,"n":33436,"o":13.82,"t":"2025-04-23T04:00:00Z","v":3592769,"vw":13.853551},{"c":13.47,"h":14.35,"l":13.43,"n":41251,"o":14.1,"t":"2025-04-24T04:00:00Z","v":5439035,"vw":13.543851},{"c":13.2,"h":13.465,"l":13.145,"n":28177,"o":13.2,"t":"2025-04-25T04:00:00Z","v":3050930,"vw":13.252324},{"c":13.12,"h":13.37,"l":13.005,"n":26055,"o":13.31,"t":"2025-04-28T04:00:00Z","v":2652597,"vw":13.105041},{"c":13.54,"h":13.63,"l":12.98,"n":26791,"o":13.05,"t":"2025-04-29T04:00:00Z","v":3622861,"vw":13.405335},{"c":13.48,"h":13.62,"l":13.19,"n":20531,"o":13.36,"t":"2025-04-30T04:00:00Z","v":2552578,"vw":13.438907},{"c":13.39,"h":13.62,"l":13.355,"n":22551,"o":13.45,"t":"2025-05-01T04:00:00Z","v":2458670,"vw":13.452332},{"c":13.74,"h":13.815,"l":13.49,"n":16029,"o":13.56,"t":"2025-05-02T04:00:00Z","v":1640069,"vw":13.71103},{"c":13.77,"h":13.905,"l":13.47,"n":12085,"o":13.47,"t":"2025-05-05T04:00:00Z","v":1411351,"vw":13.813652},{"c":13.6,"h":13.785,"l":13.47,"n":12949,"o":13.58,"t":"2025-05-06T04:00:00Z","v":1146642,"vw":13.653431},{"c":13.64,"h":13.85,"l":13.575,"n":13215,"o":13.74,"t":"2025-05-07T04:00:00Z","v":1187613,"vw":13.701696},{"c":13.91,"h":13.98,"l":13.665,"n":12929,"o":13.82,"t":"2025-05-08T04:00:00Z","v":1193878,"vw":13.89312},{"c":13.76,"h":13.95,"l":13.71,"n":15087,"o":13.91,"t":"2025-05-09T04:00:00Z","v":1849996,"vw":13.768008},{"c":14.59,"h":14.74,"l":14.4,"n":21640,"o":14.49,"t":"2025-05-12T04:00:00Z","v":2982849,"vw":14.559788},{"c":14.62,"h":14.71,"l":14.48,"n":15507,"o":14.6,"t":"2025-05-13T04:00:00Z","v":1249792,"vw":14.627395},{"c":14.58,"h":14.655,"l":14.41,"n":15192,"o":14.53,"t":"2025-05-14T04:00:00Z","v":1420312,"vw":14.561867},{"c":14.42,"h":14.63,"l":14.35,"n":15515,"o":14.47,"t":"2025-05-15T04:00:00Z","v":1579070,"vw":14.42935},{"c":14.46,"h":14.48,"l":14.26,"n":14877,"o":14.32,"t":"2025-05-16T04:00:00Z","v":1926018,"vw":14.410512},{"c":14.39,"h":14.44,"l":14.16,"n":13022,"o":14.16,"t":"2025-05-19T04:00:00Z","v":1243665,"vw":14.370652},{"c":14.31,"h":14.36,"l":14.265,"n":12150,"o":14.36,"t":"2025-05-20T04:00:00Z","v":1669484,"vw":14.313046},{"c":13.82,"h":14.295,"l":13.81,"n":15637,"o":14.17,"t":"2025-05-21T04:00:00Z","v":1601875,"vw":13.993242},{"c":13.85,"h":13.95,"l":13.7,"n":10873,"o":13.71,"t":"2025-05-22T04:00:00Z","v":1071938,"vw":13.853698},{"c":13.76,"h":13.8891,"l":13.52,"n":13308,"o":13.53,"t":"2025-05-23T04:00:00Z","v":1360989,"vw":13.765602},{"c":14,"h":14.015,"l":13.655,"n":13704,"o":14,"t":"2025-05-27T04:00:00Z","v":1270814,"vw":13.932151},{"c":13.78,"h":14.05,"l":13.74,"n":12729,"o":13.94,"t":"2025-05-28T04:00:00Z","v":1503975,"vw":13.825033},{"c":13.87,"h":13.87,"l":13.665,"n":15214,"o":13.86,"t":"2025-05-29T04:00:00Z","v":2437528,"vw":13.771871},{"c":13.72,"h":13.83,"l":13.635,"n":11369,"o":13.81,"t":"2025-05-30T04:00:00Z","v":1313689,"vw":13.73862},{"c":13.62,"h":13.695,"l":13.32,"n":15403,"o":13.59,"t":"2025-06-02T04:00:00Z","v":1694136,"vw":13.579781},{"c":13.86,"h":13.91,"l":13.55,"n":14668,"o":13.65,"t":"2025-06-03T04:00:00Z","v":1397603,"vw":13.813661},{"c":13.68,"h":13.94,"l":13.655,"n":13410,"o":13.83,"t":"2025-06-04T04:00:00Z","v":1261021,"vw":13.719351},{"c":13.67,"h":13.79,"l":13.52,"n":16194,"o":13.66,"t":"2025-06-05T04:00:00Z","v":1697616,"vw":13.663412},{"c":13.99,"h":14.03,"l":13.79,"n":13070,"o":13.9,"t":"2025-06-06T04:00:00Z","v":1293340,"vw":13.922276},{"c":13.97,"h":14.145,"l":13.95,"n":22381,"o":13.97,"t":"2025-06-09T04:00:00Z","v":2807698,"vw":14.023559},{"c":14.28,"h":14.32,"l":13.92,"n":15866,"o":14.01,"t":"2025-06-10T04:00:00Z","v":1492227,"vw":14.216839},{"c":14.11,"h":14.4,"l":14.07,"n":18732,"o":14.28,"t":"2025-06-11T04:00:00Z","v":2498976,"vw":14.177877},{"c":14.06,"h":14.085,"l":13.855,"n":13427,"o":14.02,"t":"2025-06-12T04:00:00Z","v":1602253,"vw":14.02807},{"c":13.64,"h":13.87,"l":13.595,"n":13731,"o":13.845,"t":"2025-06-13T04:00:00Z","v":1338251,"vw":13.714423},{"c":13.48,"h":13.775,"l":13.455,"n":17901,"o":13.76,"t":"2025-06-16T04:00:00Z","v":1682311,"vw":13.559368},{"c":13.34,"h":13.58,"l":13.29,"n":19237,"o":13.32,"t":"2025-06-17T04:00:00Z","v":2113097,"vw":13.401581},{"c":13.65,"h":13.8,"l":13.24,"n":20011,"o":13.28,"t":"2025-06-18T04:00:00Z","v":2275175,"vw":13.635684},{"c":13.8,"h":13.84,"l":13.625,"n":24177,"o":13.74,"t":"2025-06-20T04:00:00Z","v":5225689,"vw":13.771343},{"c":13.91,"h":13.995,"l":13.57,"n":19345,"o":13.73,"t":"2025-06-23T04:00:00Z","v":2216033,"vw":13.854883},{"c":13.9,"h":14.25,"l":13.88,"n":24661,"o":14.08,"t":"2025-06-24T04:00:00Z","v":3344480,"vw":14.03074},{"c":13.86,"h":13.93,"l":13.775,"n":16312,"o":13.89,"t":"2025-06-25T04:00:00Z","v":1779906,"vw":13.862694},{"c":14.1,"h":14.115,"l":13.81,"n":17646,"o":13.83,"t":"2025-06-26T04:00:00Z","v":2162239,"vw":14.039913},{"c":14.07,"h":14.205,"l":13.965,"n":14643,"o":14.12,"t":"2025-06-27T04:00:00Z","v":2265402,"vw":14.077483},{"c":14.05,"h":14.21,"l":14.02,"n":15683,"o":14.17,"t":"2025-06-30T04:00:00Z","v":2451490,"vw":14.081553},{"c":14.32,"h":14.705,"l":13.97,"n":22184,"o":14.08,"t":"2025-07-01T04:00:00Z","v":2900654,"vw":14.322334},{"c":14.6,"h":14.6,"l":14.22,"n":19911,"o":14.32,"t":"2025-07-02T04:00:00Z","v":2342995,"vw":14.50772},{"c":14.76,"h":14.9,"l":14.585,"n":11643,"o":14.63,"t":"2025-07-03T04:00:00Z","v":1269010,"vw":14.779845},{"c":14.55,"h":14.94,"l":14.53,"n":15449,"o":14.57,"t":"2025-07-07T04:00:00Z","v":1800794,"vw":14.635109},{"c":14.81,"h":14.96,"l":14.61,"n":24387,"o":14.72,"t":"2025-07-08T04:00:00Z","v":2949503,"vw":14.840498},{"c":14.96,"h":15.08,"l":14.8001,"n":18670,"o":14.91,"t":"2025-07-09T04:00:00Z","v":1977433,"vw":14.933753},{"c":15.13,"h":15.34,"l":14.87,"n":20643,"o":14.93,"t":"2025-07-10T04:00:00Z","v":2449938,"vw":15.205088},{"c":14.97,"h":15.15,"l":14.95,"n":12651,"o":15.05,"t":"2025-07-11T04:00:00Z","v":1527609,"vw":15.036217},{"c":14.95,"h":15.08,"l":14.85,"n":16797,"o":14.93,"t":"2025-07-14T04:00:00Z","v":2067411,"vw":14.951195},{"c":14.37,"h":14.99,"l":14.36,"n":18301,"o":14.91,"t":"2025-07-15T04:00:00Z","v":2458450,"vw":14.535095},{"c":14.44,"h":14.51,"l":14.075,"n":28790,"o":14.47,"t":"2025-07-16T04:00:00Z","v":4793301,"vw":14.368104},{"c":14.75,"h":14.82,"l":14.31,"n":29319,"o":14.44,"t":"2025-07-17T04:00:00Z","v":4700322,"vw":14.695618},{"c":15.03,"h":15.06,"l":14.605,"n":27791,"o":14.81,"t":"2025-07-18T04:00:00Z","v":2714644,"vw":14.895842},{"c":15,"h":15.225,"l":14.985,"n":25114,"o":15.1,"t":"2025-07-21T04:00:00Z","v":2702948,"vw":15.11011},{"c":15.07,"h":15.145,"l":14.88,"n":23295,"o":15.06,"t":"2025-07-22T04:00:00Z","v":2745832,"vw":15.061661},{"c":15.26,"h":15.29,"l":14.92,"n":23572,"o":15.2,"t":"2025-07-23T04:00:00Z","v":2674114,"vw":15.117531},{"c":14.59,"h":15.12,"l":14.515,"n":35023,"o":15.075,"t":"2025-07-24T04:00:00Z","v":4071157,"vw":14.674538},{"c":15.11,"h":15.15,"l":14.52,"n":28588,"o":14.66,"t":"2025-07-25T04:00:00Z","v":3855176,"vw":15.006005},{"c":15.13,"h":15.28,"l":14.99,"n":17729,"o":15.18,"t":"2025-07-28T04:00:00Z","v":3010327,"vw":15.113223},{"c":15.06,"h":15.305,"l":15.02,"n":16622,"o":15.3,"t":"2025-07-29T04:00:00Z","v":1615232,"vw":15.110615},{"c":14.85,"h":15.15,"l":14.68,"n":21275,"o":15.06,"t":"2025-07-30T04:00:00Z","v":2615599,"vw":14.890918},{"c":14.52,"h":14.78,"l":14.475,"n":21983,"o":14.68,"t":"2025-07-31T04:00:00Z","v":2038745,"vw":14.544323},{"c":14.16,"h":14.31,"l":13.96,"n":19509,"o":14.28,"t":"2025-08-01T04:00:00Z","v":2112924,"vw":14.153616},{"c":14.38,"h":14.38,"l":14.11,"n":14443,"o":14.18,"t":"2025-08-04T04:00:00Z","v":1427572,"vw":14.321405},{"c":14.56,"h":14.56,"l":14.2,"n":20000,"o":14.36,"t":"2025-08-05T04:00:00Z","v":2512623,"vw":14.453124},{"c":14.39,"h":14.55,"l":14.35,"n":17938,"o":14.54,"t":"2025-08-06T04:00:00Z","v":2481958,"vw":14.454442},{"c":14.42,"h":14.6,"l":14.308,"n":14689,"o":14.6,"t":"2025-08-07T04:00:00Z","v":1775780,"vw":14.390255},{"c":14.54,"h":14.635,"l":14.345,"n":11917,"o":14.56,"t":"2025-08-08T04:00:00Z","v":1151887,"vw":14.547032},{"c":14.48,"h":14.62,"l":14.35,"n":12478,"o":14.56,"t":"2025-08-11T04:00:00Z","v":1408396,"vw":14.478759},{"c":15.18,"h":15.2,"l":14.57,"n":17067,"o":14.67,"t":"2025-08-12T04:00:00Z","v":2217630,"vw":15.008611},{"c":15.64,"h":15.67,"l":15.17,"n":19884,"o":15.25,"t":"2025-08-13T04:00:00Z","v":2754036,"vw":15.510937},{"c":15.79,"h":15.795,"l":15.35,"n":15836,"o":15.35,"t":"2025-08-14T04:00:00Z","v":1946605,"vw":15.614972},{"c":15.55,"h":15.83,"l":15.545,"n":20534,"o":15.83,"t":"2025-08-15T04:00:00Z","v":1689401,"vw":15.626175},{"c":15.62,"h":15.64,"l":15.395,"n":10246,"o":15.48,"t":"2025-08-18T04:00:00Z","v":1356340,"vw":15.561898},{"c":15.56,"h":15.75,"l":15.46,"n":14601,"o":15.61,"t":"2025-08-19T04:00:00Z","v":1496252,"vw":15.557594},{"c":15.72,"h":15.75,"l":15.54,"n":14673,"o":15.58,"t":"2025-08-20T04:00:00Z","v":1699144,"vw":15.670674},{"c":15.56,"h":15.715,"l":15.495,"n":12289,"o":15.54,"t":"2025-08-21T04:00:00Z","v":1231617,"vw":15.580113},{"c":16.29,"h":16.365,"l":15.595,"n":35446,"o":15.6,"t":"2025-08-22T04:00:00Z","v":4376082,"vw":16.1435},{"c":16.4,"h":16.425,"l":16.22,"n":16052,"o":16.25,"t":"2025-08-25T04:00:00Z","v":1598092,"vw":16.35345},{"c":16.6,"h":16.685,"l":16.34,"n":18191,"o":16.34,"t":"2025-08-26T04:00:00Z","v":2154569,"vw":16.577137},{"c":16.74,"h":16.8,"l":16.5,"n":17403,"o":16.5,"t":"2025-08-27T04:00:00Z","v":1574298,"vw":16.714574},{"c":16.83,"h":16.87,"l":16.675,"n":20599,"o":16.83,"t":"2025-08-28T04:00:00Z","v":2429970,"vw":16.768474},{"c":16.92,"h":17.0951,"l":16.81,"n":16579,"o":16.85,"t":"2025-08-29T04:00:00Z","v":2053212,"vw":16.973482},{"c":16.71,"h":16.86,"l":16.515,"n":16585,"o":16.76,"t":"2025-09-02T04:00:00Z","v":1667597,"vw":16.673533},{"c":16.76,"h":17.005,"l":16.655,"n":15073,"o":16.78,"t":"2025-09-03T04:00:00Z","v":1609091,"vw":16.777294},{"c":16.99,"h":17,"l":16.68,"n":21163,"o":16.77,"t":"2025-09-04T04:00:00Z","v":1741804,"vw":16.848837},{"c":16.84,"h":17.22,"l":16.675,"n":20624,"o":17,"t":"2025-09-05T04:00:00Z","v":2177261,"vw":16.906884},{"c":16.78,"h":16.85,"l":16.56,"n":19554,"o":16.84,"t":"2025-09-08T04:00:00Z","v":1921985,"vw":16.739844},{"c":16.79,"h":16.9,"l":16.71,"n":23735,"o":16.76,"t":"2025-09-09T04:00:00Z","v":2676887,"vw":16.803608},{"c":16.82,"h":17.02,"l":16.75,"n":15561,"o":16.78,"t":"2025-09-10T04:00:00Z","v":1592442,"vw":16.877084},{"c":16.81,"h":16.94,"l":16.64,"n":22228,"o":16.78,"t":"2025-09-11T04:00:00Z","v":2377312,"vw":16.788366},{"c":16.65,"h":16.78,"l":16.47,"n":23743,"o":16.77,"t":"2025-09-12T04:00:00Z","v":3331948,"vw":16.655231},{"c":16.58,"h":16.63,"l":16.42,"n":25761,"o":16.63,"t":"2025-09-15T04:00:00Z","v":2938832,"vw":16.540419},{"c":16.41,"h":16.5,"l":16.125,"n":16933,"o":16.48,"t":"2025-09-16T04:00:00Z","v":1898894,"vw":16.326521},{"c":16.44,"h":16.92,"l":16.38,"n":27806,"o":16.5,"t":"2025-09-17T04:00:00Z","v":2351327,"vw":16.570817},{"c":17.05,"h":17.065,"l":16.525,"n":20204,"o":16.59,"t":"2025-09-18T04:00:00Z","v":1942790,"vw":16.952211},{"c":16.86,"h":17.04,"l":16.825,"n":18640,"o":17.04,"t":"2025-09-19T04:00:00Z","v":4279427,"vw":16.888215},{"c":16.5,"h":16.885,"l":16.48,"n":17856,"o":16.77,"t":"2025-09-22T04:00:00Z","v":1555079,"vw":16.587618},{"c":16.51,"h":16.885,"l":16.5,"n":19378,"o":16.56,"t":"2025-09-23T04:00:00Z","v":1588752,"vw":16.645415},{"c":16.71,"h":16.73,"l":16.465,"n":18731,"o":16.48,"t":"2025-09-24T04:00:00Z","v":2050199,"vw":16.652916},{"c":16.61,"h":16.735,"l":16.445,"n":17089,"o":16.66,"t":"2025-09-25T04:00:00Z","v":1651237,"vw":16.596752},{"c":16.68,"h":16.84,"l":16.55,"n":15628,"o":16.67,"t":"2025-09-26T04:00:00Z","v":1435507,"vw":16.674521},{"c":16.67,"h":16.8,"l":16.475,"n":15923,"o":16.8,"t":"2025-09-29T04:00:00Z","v":1923798,"vw":16.632928},{"c":16.55,"h":16.89,"l":16.36,"n":26736,"o":16.73,"t":"2025-09-30T04:00:00Z","v":3386489,"vw":16.619084},{"c":16.61,"h":17.02,"l":16.44,"n":26050,"o":16.9,"t":"2025-10-01T04:00:00Z","v":3071260,"vw":16.665476},{"c":16.92,"h":16.935,"l":16.53,"n":28244,"o":16.59,"t":"2025-10-02T04:00:00Z","v":3314409,"vw":16.764222},{"c":17.1,"h":17.19,"l":16.89,"n":27481,"o":16.99,"t":"2025-10-03T04:00:00Z","v":6110685,"vw":17.028924},{"c":17.81,"h":17.86,"l":17.19,"n":37189,"o":17.23,"t":"2025-10-06T04:00:00Z","v":8144415,"vw":17.64358},{"c":17.61,"h":18.24,"l":17.5,"n":30785,"o":18.01,"t":"2025-10-07T04:00:00Z","v":4784728,"vw":17.70811},{"c":17.71,"h":17.97,"l":17.48,"n":28116,"o":17.74,"t":"2025-10-08T04:00:00Z","v":4873020,"vw":17.743681},{"c":17.6,"h":17.78,"l":17.3649,"n":24855,"o":17.74,"t":"2025-10-09T04:00:00Z","v":4289409,"vw":17.584582},{"c":16.48,"h":17.78,"l":16.445,"n":34267,"o":17.73,"t":"2025-10-10T04:00:00Z","v":5424598,"vw":16.985818},{"c":16.98,"h":16.99,"l":16.57,"n":23952,"o":16.81,"t":"2025-10-13T04:00:00Z","v":4447699,"vw":16.802435},{"c":17.49,"h":17.62,"l":16.775,"n":28835,"o":16.78,"t":"2025-10-14T04:00:00Z","v":5626228,"vw":17.371085},{"c":16.87,"h":17.67,"l":16.83,"n":29512,"o":17.67,"t":"2025-10-15T04:00:00Z","v":6096413,"vw":17.045334},{"c":15.56,"h":16.79,"l":15.33,"n":65637,"o":16.63,"t":"2025-10-16T04:00:00Z","v":8653405,"vw":15.74583},{"c":16.05,"h":16.1,"l":15.58,"n":38861,"o":15.89,"t":"2025-10-17T04:00:00Z","v":4714035,"vw":15.942283},{"c":16.68,"h":16.74,"l":16.11,"n":27260,"o":16.18,"t":"2025-10-20T04:00:00Z","v":3592365,"vw":16.548806},{"c":16.78,"h":16.875,"l":16.505,"n":25697,"o":16.58,"t":"2025-10-21T04:00:00Z","v":4247708,"vw":16.785891},{"c":16.88,"h":17.05,"l":16.695,"n":39981,"o":16.8,"t":"2025-10-22T04:00:00Z","v":5876253,"vw":16.864614},{"c":16.54,"h":17.1,"l":16.35,"n":44180,"o":17,"t":"2025-10-23T04:00:00Z","v":6774180,"vw":16.653687},{"c":16.98,"h":17.04,"l":16.71,"n":33792,"o":16.8,"t":"2025-10-24T04:00:00Z","v":4553680,"vw":16.931607},{"c":17.2,"h":17.4,"l":17.14,"n":28663,"o":17.4,"t":"2025-10-27T04:00:00Z","v":4019670,"vw":17.275892},{"c":17.15,"h":17.55,"l":17.06,"n":30975,"o":17.33,"t":"2025-10-28T04:00:00Z","v":3058806,"vw":17.260418},{"c":16.95,"h":17.54,"l":16.88,"n":26843,"o":16.97,"t":"2025-10-29T04:00:00Z","v":3348155,"vw":17.195776},{"c":17.01,"h":17.17,"l":16.84,"n":24218,"o":16.93,"t":"2025-10-30T04:00:00Z","v":2595775,"vw":17.0228},{"c":16.97,"h":17.05,"l":16.69,"n":22098,"o":16.91,"t":"2025-10-31T04:00:00Z","v":2263245,"vw":16.903368},{"c":16.93,"h":16.97,"l":16.53,"n":25751,"o":16.91,"t":"2025-11-03T05:00:00Z","v":3198692,"vw":16.797466},{"c":16.76,"h":16.82,"l":16.54,"n":19894,"o":16.64,"t":"2025-11-04T05:00:00Z","v":2130542,"vw":16.736718},{"c":17.06,"h":17.24,"l":16.74,"n":16050,"o":16.74,"t":"2025-11-05T05:00:00Z","v":1593279,"vw":17.088109},{"c":17.1,"h":17.235,"l":16.82,"n":20462,"o":17.12,"t":"2025-11-06T05:00:00Z","v":1901926,"vw":17.02026},{"c":17.09,"h":17.245,"l":16.86,"n":18346,"o":16.99,"t":"2025-11-07T05:00:00Z","v":1666209,"vw":17.080235},{"c":17.34,"h":17.4475,"l":17.09,"n":17318,"o":17.13,"t":"2025-11-10T05:00:00Z","v":1739828,"vw":17.333082},{"c":17.51,"h":17.635,"l":17.3,"n":19119,"o":17.42,"t":"2025-11-11T05:00:00Z","v":2161780,"vw":17.541635},{"c":17.31,"h":17.76,"l":17.3,"n":17654,"o":17.64,"t":"2025-11-12T05:00:00Z","v":2669739,"vw":17.405972},{"c":17.01,"h":17.435,"l":16.825,"n":22148,"o":17.25,"t":"2025-11-13T05:00:00Z","v":2261266,"vw":16.994372},{"c":17.06,"h":17.095,"l":16.71,"n":16549,"o":16.93,"t":"2025-11-14T05:00:00Z","v":1318748,"vw":16.980525},{"c":16.2,"h":17.13,"l":16.17,"n":19494,"o":17,"t":"2025-11-17T05:00:00Z","v":1878351,"vw":16.373184},{"c":16.51,"h":16.785,"l":16.12,"n":23037,"o":16.14,"t":"2025-11-18T05:00:00Z","v":3316412,"vw":16.521482},{"c":16.9,"h":16.94,"l":16.45,"n":21694,"o":16.59,"t":"2025-11-19T05:00:00Z","v":2061917,"vw":16.79046},{"c":17,"h":17.39,"l":16.905,"n":26759,"o":17.17,"t":"2025-11-20T05:00:00Z","v":2534480,"vw":17.079714},{"c":17.75,"h":17.83,"l":17.0353,"n":30054,"o":17.04,"t":"2025-11-21T05:00:00Z","v":3159117,"vw":17.643147},{"c":17.81,"h":17.94,"l":17.59,"n":23925,"o":17.7,"t":"2025-11-24T05:00:00Z","v":2502054,"vw":17.816461},{"c":18.6,"h":18.705,"l":17.94,"n":29918,"o":17.94,"t":"2025-11-25T05:00:00Z","v":3583237,"vw":18.573781},{"c":18.43,"h":18.695,"l":18.4,"n":21343,"o":18.45,"t":"2025-11-26T05:00:00Z","v":2412788,"vw":18.505061},{"c":18.44,"h":18.5,"l":18.365,"n":8307,"o":18.41,"t":"2025-11-28T05:00:00Z","v":726164,"vw":18.44192},{"c":18.87,"h":18.87,"l":18.4,"n":20689,"o":18.43,"t":"2025-12-01T05:00:00Z","v":2319084,"vw":18.779436},{"c":18.71,"h":19.035,"l":18.68,"n":21729,"o":18.96,"t":"2025-12-02T05:00:00Z","v":2494951,"vw":18.84942},{"c":18.9,"h":19.08,"l":18.74,"n":18817,"o":18.75,"t":"2025-12-03T05:00:00Z","v":2027716,"vw":18.903719},{"c":18.92,"h":19.095,"l":18.8,"n":12673,"o":18.81,"t":"2025-12-04T05:00:00Z","v":1021229,"vw":18.945387},{"c":19.1,"h":19.15,"l":18.82,"n":14773,"o":18.84,"t":"2025-12-05T05:00:00Z","v":1413168,"vw":19.073346},{"c":19.16,"h":19.38,"l":19.01,"n":15683,"o":19.2,"t":"2025-12-08T05:00:00Z","v":1602127,"vw":19.206014},{"c":19.08,"h":19.47,"l":19.055,"n":13777,"o":19.21,"t":"2025-12-09T05:00:00Z","v":1075367,"vw":19.18831},{"c":19.91,"h":19.94,"l":19.03,"n":22913,"o":19.04,"t":"2025-12-10T05:00:00Z","v":2371927,"vw":19.660604},{"c":19.83,"h":20.17,"l":19.73,"n":23961,"o":19.75,"t":"2025-12-11T05:00:00Z","v":2535786,"vw":19.870565},{"c":19.83,"h":20.04,"l":19.705,"n":20643,"o":19.91,"t":"2025-12-12T05:00:00Z","v":2378770,"vw":19.853363},{"c":19.71,"h":20.01,"l":19.54,"n":18581,"o":19.94,"t":"2025-12-15T05:00:00Z","v":1924571,"vw":19.718704},{"c":19.65,"h":19.87,"l":19.51,"n":15258,"o":19.81,"t":"2025-12-16T05:00:00Z","v":1290158,"vw":19.682181},{"c":19.69,"h":19.97,"l":19.6,"n":19511,"o":19.67,"t":"2025-12-17T05:00:00Z","v":1334284,"vw":19.727907},{"c":19.78,"h":20.065,"l":19.75,"n":15625,"o":19.88,"t":"2025-12-18T05:00:00Z","v":1226923,"vw":19.845495},{"c":19.71,"h":19.94,"l":19.6,"n":16250,"o":19.89,"t":"2025-12-19T05:00:00Z","v":3691229,"vw":19.732281},{"c":19.9,"h":19.97,"l":19.72,"n":17406,"o":19.72,"t":"2025-12-22T05:00:00Z","v":1888517,"vw":19.818139},{"c":19.69,"h":19.97,"l":19.66,"n":19868,"o":19.91,"t":"2025-12-23T05:00:00Z","v":1850193,"vw":19.731177},{"c":19.67,"h":19.735,"l":19.51,"n":7690,"o":19.66,"t":"2025-12-24T05:00:00Z","v":699307,"vw":19.657125},{"c":19.7,"h":19.71,"l":19.575,"n":10829,"o":19.62,"t":"2025-12-26T05:00:00Z","v":884935,"vw":19.655885},{"c":19.63,"h":19.77,"l":19.42,"n":14483,"o":19.73,"t":"2025-12-29T05:00:00Z","v":1254215,"vw":19.568476},{"c":19.44,"h":19.73,"l":19.365,"n":19289,"o":19.62,"t":"2025-12-30T05:00:00Z","v":1551854,"vw":19.447136},{"c":19.29,"h":19.61,"l":19.24,"n":15698,"o":19.61,"t":"2025-12-31T05:00:00Z","v":1096041,"vw":19.332709},{"c":19.45,"h":19.76,"l":19.11,"n":19552,"o":19.31,"t":"2026-01-02T05:00:00Z","v":1709939,"vw":19.48441},{"c":19.84,"h":20.075,"l":19.33,"n":21010,"o":19.33,"t":"2026-01-05T05:00:00Z","v":2053975,"vw":19.886302},{"c":20.12,"h":20.125,"l":19.6,"n":17295,"o":19.72,"t":"2026-01-06T05:00:00Z","v":1541366,"vw":20.034471},{"c":20.11,"h":20.295,"l":19.78,"n":23648,"o":20.05,"t":"2026-01-07T05:00:00Z","v":1916158,"vw":20.09185},{"c":20.47,"h":20.68,"l":19.99,"n":24386,"o":19.99,"t":"2026-01-08T05:00:00Z","v":2301699,"vw":20.467529},{"c":20.07,"h":20.615,"l":19.99,"n":26674,"o":20.54,"t":"2026-01-09T05:00:00Z","v":2613859,"vw":20.196862},{"c":20.22,"h":20.26,"l":19.675,"n":27489,"o":19.79,"t":"2026-01-12T05:00:00Z","v":3173174,"vw":20.105975},{"c":20.25,"h":20.35,"l":20.03,"n":22023,"o":20.32,"t":"2026-01-13T05:00:00Z","v":2018333,"vw":20.183681},{"c":20.31,"h":20.32,"l":19.97,"n":19079,"o":20.17,"t":"2026-01-14T05:00:00Z","v":1461956,"vw":20.225813},{"c":20.87,"h":20.9,"l":20.335,"n":25242,"o":20.34,"t":"2026-01-15T05:00:00Z","v":2200538,"vw":20.776071},{"c":20.8,"h":21.085,"l":20.45,"n":19329,"o":20.78,"t":"2026-01-16T05:00:00Z","v":1830417,"vw":20.833392},{"c":20.22,"h":20.715,"l":20.0801,"n":33577,"o":20.48,"t":"2026-01-20T05:00:00Z","v":2423154,"vw":20.370397},{"c":21.1,"h":21.265,"l":20.27,"n":37651,"o":20.45,"t":"2026-01-21T05:00:00Z","v":3171244,"vw":21.023456},{"c":20.73,"h":21.61,"l":20.68,"n":44522,"o":20.94,"t":"2026-01-22T05:00:00Z","v":4974144,"vw":21.064494},{"c":19.92,"h":20.82,"l":19.885,"n":33524,"o":20.82,"t":"2026-01-23T05:00:00Z","v":2320919,"vw":20.096822},{"c":20.19,"h":20.21,"l":19.67,"n":24132,"o":20.04,"t":"2026-01-26T05:00:00Z","v":1846887,"vw":20.020435},{"c":20.16,"h":20.409,"l":19.95,"n":20874,"o":20.33,"t":"2026-01-27T05:00:00Z","v":1708709,"vw":20.108572},{"c":20.06,"h":20.39,"l":20.03,"n":24091,"o":20.16,"t":"2026-01-28T05:00:00Z","v":1793281,"vw":20.139965},{"c":20.25,"h":20.31,"l":19.865,"n":25493,"o":20.23,"t":"2026-01-29T05:00:00Z","v":2101775,"vw":20.149899},{"c":19.98,"h":20.3,"l":19.85,"n":25171,"o":20.09,"t":"2026-01-30T05:00:00Z","v":2143188,"vw":19.984496},{"c":20.38,"h":20.695,"l":19.72,"n":27679,"o":19.87,"t":"2026-02-02T05:00:00Z","v":2132623,"vw":20.408232},{"c":19.88,"h":19.93,"l":19.41,"n":104536,"o":19.65,"t":"2026-02-03T05:00:00Z","v":12348139,"vw":19.673053},{"c":20.13,"h":20.44,"l":19.92,"n":51198,"o":19.98,"t":"2026-02-04T05:00:00Z","v":5271385,"vw":20.176407},{"c":20.17,"h":20.44,"l":19.95,"n":46982,"o":20.18,"t":"2026-02-05T05:00:00Z","v":4118548,"vw":20.161389},{"c":20.85,"h":20.94,"l":20.21,"n":31698,"o":20.41,"t":"2026-02-06T05:00:00Z","v":3501859,"vw":20.776699},{"c":21,"h":21.2,"l":20.535,"n":35352,"o":20.74,"t":"2026-02-09T05:00:00Z","v":2742356,"vw":21.032912},{"c":20.66,"h":21.055,"l":20.38,"n":22917,"o":20.91,"t":"2026-02-10T05:00:00Z","v":1604521,"vw":20.667137},{"c":20.41,"h":21.25,"l":20.16,"n":25715,"o":21.07,"t":"2026-02-11T05:00:00Z","v":1865759,"vw":20.477285},{"c":20.21,"h":20.78,"l":19.61,"n":32305,"o":20.68,"t":"2026-02-12T05:00:00Z","v":2420988,"vw":20.04575},{"c":20,"h":20.4,"l":19.7,"n":26541,"o":20.06,"t":"2026-02-13T05:00:00Z","v":2405471,"vw":20.080352},{"c":20.1,"h":20.26,"l":19.82,"n":30616,"o":20,"t":"2026-02-17T05:00:00Z","v":2449788,"vw":20.054968},{"c":19.98,"h":20.38,"l":19.83,"n":35687,"o":20.04,"t":"2026-02-18T05:00:00Z","v":3331961,"vw":20.007783},{"c":19.81,"h":19.9,"l":19.57,"n":25200,"o":19.8,"t":"2026-02-19T05:00:00Z","v":2052597,"vw":19.727321},{"c":20.07,"h":20.13,"l":19.42,"n":36156,"o":19.7,"t":"2026-02-20T05:00:00Z","v":3188003,"vw":19.936508},{"c":19.06,"h":20.13,"l":18.92,"n":34409,"o":20.01,"t":"2026-02-23T05:00:00Z","v":2736307,"vw":19.106175},{"c":19.2,"h":19.245,"l":18.65,"n":23155,"o":19.13,"t":"2026-02-24T05:00:00Z","v":1801932,"vw":19.086558},{"c":19.62,"h":19.66,"l":19.2701,"n":21247,"o":19.36,"t":"2026-02-25T05:00:00Z","v":3008156,"vw":19.555155},{"c":19.78,"h":19.97,"l":19.39,"n":26113,"o":19.6,"t":"2026-02-26T05:00:00Z","v":2209200,"vw":19.673397},{"c":18.47,"h":19.37,"l":18.055,"n":38762,"o":19.3,"t":"2026-02-27T05:00:00Z","v":3306792,"vw":18.451336},{"c":18.29,"h":18.615,"l":17.925,"n":36347,"o":18.1,"t":"2026-03-02T05:00:00Z","v":3226320,"vw":18.392783},{"c":18.02,"h":18.275,"l":17.42,"n":45574,"o":17.635,"t":"2026-03-03T05:00:00Z","v":3985674,"vw":17.982767},{"c":18.28,"h":18.4288,"l":17.885,"n":35388,"o":18.17,"t":"2026-03-04T05:00:00Z","v":3037909,"vw":18.276079},{"c":17.87,"h":18.18,"l":17.65,"n":33522,"o":18.02,"t":"2026-03-05T05:00:00Z","v":3035893,"vw":17.889495},{"c":17.11,"h":17.45,"l":16.875,"n":32616,"o":17.33,"t":"2026-03-06T05:00:00Z","v":2763669,"vw":17.090765},{"c":17.16,"h":17.25,"l":16.38,"n":40302,"o":16.75,"t":"2026-03-09T04:00:00Z","v":3487329,"vw":16.871047},{"c":17.18,"h":17.505,"l":16.85,"n":38932,"o":17.15,"t":"2026-03-10T04:00:00Z","v":2980946,"vw":17.202612},{"c":16.78,"h":17.135,"l":16.71,"n":24134,"o":17.05,"t":"2026-03-11T04:00:00Z","v":1734932,"vw":16.813988},{"c":16.8,"h":16.93,"l":16.35,"n":38627,"o":16.36,"t":"2026-03-12T04:00:00Z","v":2867103,"vw":16.736626},{"c":16.78,"h":17.15,"l":16.76,"n":31647,"o":16.99,"t":"2026-03-13T04:00:00Z","v":2798907,"vw":16.888542},{"c":16.97,"h":17.15,"l":16.86,"n":27687,"o":16.97,"t":"2026-03-16T04:00:00Z","v":2173038,"vw":16.996848},{"c":16.93,"h":17.26,"l":16.825,"n":35760,"o":17.18,"t":"2026-03-17T04:00:00Z","v":3334566,"vw":16.964},{"c":16.76,"h":17.03,"l":16.71,"n":28648,"o":16.91,"t":"2026-03-18T04:00:00Z","v":2353211,"vw":16.807375},{"c":16.82,"h":16.895,"l":16.39,"n":37683,"o":16.63,"t":"2026-03-19T04:00:00Z","v":4199040,"vw":16.684093},{"c":16.83,"h":16.89,"l":16.605,"n":31717,"o":16.87,"t":"2026-03-20T04:00:00Z","v":5586390,"vw":16.77848},{"c":17.2,"h":17.74,"l":17.19,"n":41087,"o":17.49,"t":"2026-03-23T04:00:00Z","v":4498321,"vw":17.323291},{"c":17.36,"h":17.545,"l":16.92,"n":33761,"o":17,"t":"2026-03-24T04:00:00Z","v":3517345,"vw":17.350224},{"c":17.45,"h":17.69,"l":17.3,"n":26363,"o":17.58,"t":"2026-03-25T04:00:00Z","v":2766786,"vw":17.456519},{"c":17.35,"h":17.475,"l":17.2,"n":24440,"o":17.29,"t":"2026-03-26T04:00:00Z","v":2114543,"vw":17.328243},{"c":16.89,"h":17.22,"l":16.805,"n":26706,"o":17.16,"t":"2026-03-27T04:00:00Z","v":2396634,"vw":16.985777},{"c":16.98,"h":17.135,"l":16.9,"n":23895,"o":17.1,"t":"2026-03-30T04:00:00Z","v":2439117,"vw":16.979121},{"c":17.58,"h":17.74,"l":17.17,"n":40108,"o":17.31,"t":"2026-03-31T04:00:00Z","v":5986238,"vw":17.52183},{"c":17.71,"h":17.93,"l":17.61,"n":34740,"o":17.73,"t":"2026-04-01T04:00:00Z","v":4021087,"vw":17.751926},{"c":17.63,"h":17.64,"l":17.2,"n":27375,"o":17.23,"t":"2026-04-02T04:00:00Z","v":2424627,"vw":17.536039},{"c":17.93,"h":17.95,"l":17.57,"n":25452,"o":17.64,"t":"2026-04-06T04:00:00Z","v":4197482,"vw":17.856285},{"c":18.04,"h":18.135,"l":17.785,"n":29799,"o":17.89,"t":"2026-04-07T04:00:00Z","v":3607492,"vw":18.02473},{"c":18.49,"h":18.86,"l":18.455,"n":28105,"o":18.73,"t":"2026-04-08T04:00:00Z","v":3038243,"vw":18.557154},{"c":18.69,"h":18.835,"l":18.35,"n":24082,"o":18.38,"t":"2026-04-09T04:00:00Z","v":2675194,"vw":18.679111},{"c":18.44,"h":18.69,"l":18.375,"n":20093,"o":18.69,"t":"2026-04-10T04:00:00Z","v":1812776,"vw":18.470823},{"c":18.57,"h":18.585,"l":18.2,"n":18594,"o":18.31,"t":"2026-04-13T04:00:00Z","v":1898222,"vw":18.51093},{"c":18.52,"h":18.625,"l":18.37,"n":19247,"o":18.51,"t":"2026-04-14T04:00:00Z","v":2298161,"vw":18.530429},{"c":18.57,"h":18.755,"l":18.4001,"n":22557,"o":18.55,"t":"2026-04-15T04:00:00Z","v":2420633,"vw":18.604018},{"c":18.48,"h":18.75,"l":18.435,"n":26562,"o":18.51,"t":"2026-04-16T04:00:00Z","v":2614521,"vw":18.508867},{"c":18.9,"h":19.27,"l":18.715,"n":27028,"o":18.8,"t":"2026-04-17T04:00:00Z","v":2676641,"vw":18.995056},{"c":18.75,"h":19,"l":18.675,"n":25385,"o":18.8,"t":"2026-04-20T04:00:00Z","v":3406533,"vw":18.786646},{"c":18.55,"h":18.9,"l":18.475,"n":26216,"o":18.75,"t":"2026-04-21T04:00:00Z","v":3046330,"vw":18.611121},{"c":18.39,"h":18.63,"l":18.23,"n":31901,"o":18.63,"t":"2026-04-22T04:00:00Z","v":4343595,"vw":18.365621},{"c":18.9,"h":18.95,"l":17.795,"n":44441,"o":18,"t":"2026-04-23T04:00:00Z","v":4803978,"vw":18.582963},{"c":18.75,"h":19.31,"l":18.58,"n":32835,"o":19.2,"t":"2026-04-24T04:00:00Z","v":4741501,"vw":18.805238},{"c":18.78,"h":18.89,"l":18.515,"n":24920,"o":18.7,"t":"2026-04-27T04:00:00Z","v":2581960,"vw":18.737525},{"c":18.88,"h":19.1,"l":18.815,"n":24434,"o":18.95,"t":"2026-04-28T04:00:00Z","v":2174954,"vw":18.92611},{"c":18.28,"h":18.9,"l":18.26,"n":23127,"o":18.81,"t":"2026-04-29T04:00:00Z","v":1982922,"vw":18.434249},{"c":18.73,"h":18.81,"l":18.11,"n":24947,"o":18.16,"t":"2026-04-30T04:00:00Z","v":2678825,"vw":18.671067},{"c":18.58,"h":18.96,"l":18.525,"n":24093,"o":18.76,"t":"2026-05-01T04:00:00Z","v":2533848,"vw":18.663935},{"c":18.59,"h":18.675,"l":18.26,"n":25988,"o":18.43,"t":"2026-05-04T04:00:00Z","v":2591588,"vw":18.59559},{"c":18.83,"h":18.965,"l":18.57,"n":17792,"o":18.66,"t":"2026-05-05T04:00:00Z","v":1704753,"vw":18.832018},{"c":19.39,"h":19.545,"l":18.87,"n":31291,"o":19.04,"t":"2026-05-06T04:00:00Z","v":3143831,"vw":19.367338},{"c":19.17,"h":19.59,"l":19.08,"n":30889,"o":19.44,"t":"2026-05-07T04:00:00Z","v":2825820,"vw":19.267405},{"c":19.04,"h":19.21,"l":18.98,"n":33561,"o":19.05,"t":"2026-05-08T04:00:00Z","v":3187987,"vw":19.087127},{"c":18.85,"h":19.11,"l":18.76,"n":30348,"o":19.1,"t":"2026-05-11T04:00:00Z","v":2879295,"vw":18.886593},{"c":18.62,"h":18.96,"l":18.42,"n":33718,"o":18.96,"t":"2026-05-12T04:00:00Z","v":2498486,"vw":18.604614},{"c":18.41,"h":18.635,"l":18.355,"n":24279,"o":18.58,"t":"2026-05-13T04:00:00Z","v":1827018,"vw":18.447883},{"c":18.68,"h":18.805,"l":18.61,"n":24143,"o":18.62,"t":"2026-05-14T04:00:00Z","v":2342442,"vw":18.700296},{"c":18.3,"h":18.66,"l":18.2,"n":32094,"o":18.64,"t":"2026-05-15T04:00:00Z","v":3286627,"vw":18.337805},{"c":18.64,"h":18.76,"l":18.22,"n":31816,"o":18.22,"t":"2026-05-18T04:00:00Z","v":3319602,"vw":18.653801},{"c":18.46,"h":18.64,"l":18.31,"n":34443,"o":18.6,"t":"2026-05-19T04:00:00Z","v":4171833,"vw":18.492264},{"c":18.8,"h":18.945,"l":18.45,"n":29056,"o":18.62,"t":"2026-05-20T04:00:00Z","v":2839410,"vw":18.752395},{"c":18.81,"h":18.81,"l":18.465,"n":27825,"o":18.65,"t":"2026-05-21T04:00:00Z","v":1975184,"vw":18.691795},{"c":18.81,"h":19.005,"l":18.73,"n":22001,"o":18.84,"t":"2026-05-22T04:00:00Z","v":1863288,"vw":18.866222},{"c":19.15,"h":19.29,"l":18.98,"n":25881,"o":18.98,"t":"2026-05-26T04:00:00Z","v":2512806,"vw":19.132645},{"c":19.01,"h":19.13,"l":18.82,"n":40416,"o":19.03,"t":"2026-05-27T04:00:00Z","v":3864797,"vw":18.965391},{"c":18.93,"h":19.04,"l":18.6,"n":31797,"o":18.87,"t":"2026-05-28T04:00:00Z","v":3378951,"vw":18.903137},{"c":19.22,"h":19.28,"l":18.88,"n":33314,"o":18.96,"t":"2026-05-29T04:00:00Z","v":3454552,"vw":19.192248},{"c":18.82,"h":19.1,"l":18.75,"n":25710,"o":19.02,"t":"2026-06-01T04:00:00Z","v":2577106,"vw":18.850286},{"c":19.1,"h":19.155,"l":18.6659,"n":25567,"o":18.74,"t":"2026-06-02T04:00:00Z","v":2632980,"vw":19.060945},{"c":18.64,"h":19,"l":18.62,"n":29123,"o":18.94,"t":"2026-06-03T04:00:00Z","v":2649731,"vw":18.709988},{"c":19.34,"h":19.52,"l":18.73,"n":32018,"o":18.94,"t":"2026-06-04T04:00:00Z","v":3515746,"vw":19.312816},{"c":19.27,"h":19.4463,"l":19.21,"n":27656,"o":19.36,"t":"2026-06-05T04:00:00Z","v":2307046,"vw":19.278489},{"c":19.24,"h":19.48,"l":19.16,"n":24805,"o":19.27,"t":"2026-06-08T04:00:00Z","v":1564593,"vw":19.288464},{"c":19.54,"h":19.92,"l":19.35,"n":26310,"o":19.43,"t":"2026-06-09T04:00:00Z","v":1959781,"vw":19.560987},{"c":19.65,"h":19.85,"l":19.48,"n":19662,"o":19.48,"t":"2026-06-10T04:00:00Z","v":2541656,"vw":19.684841},{"c":19.87,"h":19.89,"l":19.46,"n":29416,"o":19.76,"t":"2026-06-11T04:00:00Z","v":2935673,"vw":19.76923},{"c":20.17,"h":20.18,"l":19.92,"n":24628,"o":19.98,"t":"2026-06-12T04:00:00Z","v":1943867,"vw":20.08639},{"c":19.74,"h":20.53,"l":19.69,"n":25429,"o":20.28,"t":"2026-06-15T04:00:00Z","v":2099715,"vw":19.914649},{"c":19.99,"h":20.11,"l":19.74,"n":26663,"o":19.94,"t":"2026-06-16T04:00:00Z","v":2707440,"vw":19.977103},{"c":19.83,"h":20.26,"l":19.61,"n":31924,"o":20,"t":"2026-06-17T04:00:00Z","v":3286054,"vw":19.880288},{"c":20.09,"h":20.16,"l":19.88,"n":28205,"o":19.98,"t":"2026-06-18T04:00:00Z","v":4536208,"vw":20.056073},{"c":20.21,"h":20.38,"l":20.08,"n":26997,"o":20.11,"t":"2026-06-22T04:00:00Z","v":2600443,"vw":20.229728},{"c":20.51,"h":20.55,"l":20.07,"n":24614,"o":20.07,"t":"2026-06-23T04:00:00Z","v":1982514,"vw":20.444532},{"c":20.74,"h":20.83,"l":20.5,"n":31788,"o":20.6,"t":"2026-06-24T04:00:00Z","v":3311337,"vw":20.728551},{"c":21.05,"h":21.07,"l":20.725,"n":33963,"o":20.86,"t":"2026-06-25T04:00:00Z","v":5302967,"vw":20.903566},{"c":20.81,"h":21.07,"l":20.63,"n":38013,"o":21.05,"t":"2026-06-26T04:00:00Z","v":7703738,"vw":20.811557},{"c":20.44,"h":20.88,"l":20.375,"n":30202,"o":20.71,"t":"2026-06-29T04:00:00Z","v":2864489,"vw":20.494546},{"c":20.43,"h":20.52,"l":20.35,"n":27062,"o":20.43,"t":"2026-06-30T04:00:00Z","v":2702126,"vw":20.440408},{"c":20.56,"h":20.715,"l":20.38,"n":28298,"o":20.57,"t":"2026-07-01T04:00:00Z","v":2515875,"vw":20.585812},{"c":20.3,"h":20.84,"l":20.125,"n":27333,"o":20.73,"t":"2026-07-02T04:00:00Z","v":2413419,"vw":20.311334},{"c":20.56,"h":20.63,"l":20.15,"n":20727,"o":20.27,"t":"2026-07-06T04:00:00Z","v":2059128,"vw":20.539914},{"c":20.57,"h":20.83,"l":20.53,"n":23922,"o":20.74,"t":"2026-07-07T04:00:00Z","v":2001189,"vw":20.658476},{"c":20.12,"h":20.47,"l":19.94,"n":24466,"o":20.47,"t":"2026-07-08T04:00:00Z","v":1782225,"vw":20.09082},{"c":20.47,"h":20.575,"l":20.17,"n":18154,"o":20.2,"t":"2026-07-09T04:00:00Z","v":1598906,"vw":20.465887},{"c":20.5,"h":20.65,"l":20.33,"n":15961,"o":20.54,"t":"2026-07-10T04:00:00Z","v":2126026,"vw":20.517485},{"c":20.49,"h":20.66,"l":20.28,"n":18777,"o":20.56,"t":"2026-07-13T04:00:00Z","v":2401142,"vw":20.443984},{"c":20.59,"h":20.705,"l":20.45,"n":21460,"o":20.53,"t":"2026-07-14T04:00:00Z","v":1789154,"vw":20.581261},{"c":20.84,"h":20.94,"l":20.525,"n":21684,"o":20.65,"t":"2026-07-15T04:00:00Z","v":1904321,"vw":20.817268},{"c":21.48,"h":21.515,"l":20.815,"n":23965,"o":20.85,"t":"2026-07-16T04:00:00Z","v":2062799,"vw":21.393674},{"c":21.21,"h":21.4,"l":21.065,"n":27532,"o":21.2,"t":"2026-07-17T04:00:00Z","v":2387145,"vw":21.217179},{"c":20.81,"h":21.265,"l":20.765,"n":25160,"o":21.25,"t":"2026-07-20T04:00:00Z","v":2027006,"vw":20.868074},{"c":21.83,"h":21.93,"l":21.005,"n":60971,"o":21.12,"t":"2026-07-21T04:00:00Z","v":8504294,"vw":21.60122},{"c":21.33,"h":21.84,"l":21.165,"n":28216,"o":21.84,"t":"2026-07-22T04:00:00Z","v":2812273,"vw":21.307654},{"c":21.38,"h":21.38,"l":20.86,"n":24703,"o":21.02,"t":"2026-07-23T04:00:00Z","v":3083301,"vw":21.217488},{"c":21.28,"h":21.56,"l":21.175,"n":26520,"o":21.39,"t":"2026-07-24T04:00:00Z","v":3400968,"vw":21.393575},{"c":20.79,"h":21.585,"l":20.79,"n":28199,"o":21.43,"t":"2026-07-27T04:00:00Z","v":2766244,"vw":20.977863},{"c":21.18,"h":21.285,"l":20.23,"n":52176,"o":20.76,"t":"2026-07-28T04:00:00Z","v":7286546,"vw":20.97769},{"c":18.59,"h":20.1899,"l":18.55,"n":82423,"o":19.835,"t":"2026-07-29T04:00:00Z","v":9924568,"vw":19.031607},{"c":18.84,"h":19.085,"l":18.465,"n":46821,"o":18.69,"t":"2026-07-30T04:00:00Z","v":7475860,"vw":18.874351},{"c":19.15,"h":19.165,"l":18.55,"n":38114,"o":18.95,"t":"2026-07-31T04:00:00Z","v":4652855,"vw":18.967444},{"c":19.24,"h":19.46,"l":18.99,"n":33046,"o":19.01,"t":"2026-08-03T04:00:00Z","v":2981461,"vw":19.249107},{"c":19.52,"h":19.89,"l":19.2875,"n":32288,"o":19.43,"t":"2026-08-04T04:00:00Z","v":3663306,"vw":19.61293},{"c":19.36,"h":19.62,"l":19.27,"n":28311,"o":19.46,"t":"2026-08-05T04:00:00Z","v":3815932,"vw":19.408651},{"c":19,"h":19.54,"l":18.96,"n":30921,"o":19.54,"t":"2026-08-06T04:00:00Z","v":3774637,"vw":19.096672},{"c":18.73,"h":18.94,"l":18.685,"n":25526,"o":18.89,"t":"2026-08-07T04:00:00Z","v":2076167,"vw":18.784597},{"c":18.95,"h":19,"l":18.5925,"n":30977,"o":18.63,"t":"2026-08-10T04:00:00Z","v":3197980,"vw":18.890732},{"c":19.49,"h":19.56,"l":19.1,"n":27980,"o":19.12,"t":"2026-08-11T04:00:00Z","v":2565054,"vw":19.422713},{"c":19.59,"h":19.63,"l":19.41,"n":23244,"o":19.6,"t":"2026-08-12T04:00:00Z","v":2062762,"vw":19.56337},{"c":19.63,"h":19.855,"l":19.62,"n":24866,"o":19.72,"t":"2026-08-13T04:00:00Z","v":2218768,"vw":19.689365},{"c":19.74,"h":19.875,"l":19.585,"n":21059,"o":19.6,"t":"2026-08-14T04:00:00Z","v":1920256,"vw":19.699234},{"c":19.69,"h":19.975,"l":19.54,"n":19042,"o":19.7,"t":"2026-08-17T04:00:00Z","v":1619876,"vw":19.667884},{"c":19.3,"h":19.72,"l":19.265,"n":26052,"o":19.72,"t":"2026-08-18T04:00:00Z","v":2466686,"vw":19.327626},{"c":18.94,"h":19.41,"l":18.875,"n":20121,"o":19.41,"t":"2026-08-19T04:00:00Z","v":1577392,"vw":18.99912},{"c":18.65,"h":18.95,"l":18.64,"n":22473,"o":18.95,"t":"2026-08-20T04:00:00Z","v":1919342,"vw":18.715306},{"c":18.64,"h":18.94,"l":18.61,"n":21263,"o":18.82,"t":"2026-08-21T04:00:00Z","v":1612126,"vw":18.707851},{"c":18.65,"h":18.825,"l":18.575,"n":19003,"o":18.61,"t":"2026-08-24T04:00:00Z","v":2216135,"vw":18.660304},{"c":18.59,"h":18.78,"l":18.5,"n":18567,"o":18.72,"t":"2026-08-25T04:00:00Z","v":1706842,"vw":18.585017},{"c":18.82,"h":19.005,"l":18.59,"n":20439,"o":18.66,"t":"2026-08-26T04:00:00Z","v":1769294,"vw":18.855249},{"c":18.74,"h":18.8,"l":18.505,"n":17284,"o":18.69,"t":"2026-08-27T04:00:00Z","v":1204582,"vw":18.71527},{"c":18.6,"h":18.94,"l":18.58,"n":18675,"o":18.85,"t":"2026-08-28T04:00:00Z","v":1486027,"vw":18.640004},{"c":18.62,"h":18.645,"l":18.43,"n":21650,"o":18.58,"t":"2026-08-31T04:00:00Z","v":2292507,"vw":18.57028},{"c":18.16,"h":18.685,"l":18.135,"n":24865,"o":18.54,"t":"2026-09-01T04:00:00Z","v":2369112,"vw":18.282009},{"c":18.85,"h":18.885,"l":18.3,"n":29911,"o":18.37,"t":"2026-09-02T04:00:00Z","v":3053715,"vw":18.788213},{"c":18.77,"h":19.17,"l":18.74,"n":18632,"o":18.9,"t":"2026-09-03T04:00:00Z","v":1765352,"vw":18.81261},{"c":18.92,"h":18.96,"l":18.73,"n":18452,"o":18.77,"t":"2026-09-04T04:00:00Z","v":3109645,"vw":18.866372},{"c":18.62,"h":19,"l":18.59,"n":26334,"o":18.85,"t":"2026-09-08T04:00:00Z","v":2626792,"vw":18.718202},{"c":18.4,"h":18.665,"l":18.35,"n":26685,"o":18.53,"t":"2026-09-09T04:00:00Z","v":2572973,"vw":18.427285},{"c":18.4,"h":18.41,"l":18.19,"n":25957,"o":18.28,"t":"2026-09-10T04:00:00Z","v":2322623,"vw":18.333469},{"c":18.55,"h":18.62,"l":18.26,"n":33842,"o":18.57,"t":"2026-09-11T04:00:00Z","v":2848198,"vw":18.500905},{"c":18.46,"h":18.715,"l":18.29,"n":26301,"o":18.29,"t":"2026-09-14T04:00:00Z","v":2242202,"vw":18.515725},{"c":18.6,"h":18.775,"l":18.26,"n":32121,"o":18.4,"t":"2026-09-15T04:00:00Z","v":3098936,"vw":18.566151},{"c":18.28,"h":18.71,"l":17.86,"n":37248,"o":18.7,"t":"2026-09-16T04:00:00Z","v":4077372,"vw":18.36386},{"c":18.5,"h":18.69,"l":18.32,"n":26810,"o":18.54,"t":"2026-09-17T04:00:00Z","v":2369782,"vw":18.507685},{"c":18.32,"h":18.505,"l":18.23,"n":24866,"o":18.415,"t":"2026-09-18T04:00:00Z","v":6226183,"vw":18.329248},{"c":18.29,"h":18.495,"l":18.27,"n":20835,"o":18.43,"t":"2026-09-21T04:00:00Z","v":1512514,"vw":18.351121},{"c":18.1,"h":18.53,"l":18.1,"n":28559,"o":18.46,"t":"2026-09-22T04:00:00Z","v":2898074,"vw":18.20122},{"c":17.72,"h":18.16,"l":17.72,"n":21998,"o":18.09,"t":"2026-09-23T04:00:00Z","v":2175480,"vw":17.87078},{"c":17.73,"h":17.85,"l":17.555,"n":24749,"o":17.84,"t":"2026-09-24T04:00:00Z","v":2464002,"vw":17.721954},{"c":17.94,"h":18.122,"l":17.825,"n":21837,"o":17.88,"t":"2026-09-25T04:00:00Z","v":2385130,"vw":17.977347},{"c":17.66,"h":18.02,"l":17.61,"n":18745,"o":17.93,"t":"2026-09-28T04:00:00Z","v":1954534,"vw":17.734112},{"c":17.3,"h":17.775,"l":17.225,"n":21064,"o":17.75,"t":"2026-09-29T04:00:00Z","v":2160041,"vw":17.341506},{"c":17.23,"h":17.45,"l":17.11,"n":21381,"o":17.34,"t":"2026-09-30T04:00:00Z","v":2419195,"vw":17.237196},{"c":17.49,"h":17.51,"l":16.84,"n":24040,"o":17.23,"t":"2026-10-01T04:00:00Z","v":3617693,"vw":17.359317},{"c":17.74,"h":17.96,"l":17.605,"n":26024,"o":17.75,"t":"2026-10-02T04:00:00Z","v":2332618,"vw":17.771031},{"c":17.55,"h":17.91,"l":17.5,"n":21569,"o":17.87,"t":"2026-10-05T04:00:00Z","v":2586162,"vw":17.593145},{"c":17.43,"h":17.705,"l":17.39,"n":18661,"o":17.66,"t":"2026-10-06T04:00:00Z","v":2269298,"vw":17.46766},{"c":17.17,"h":17.28,"l":17,"n":19579,"o":17.24,"t":"2026-10-07T04:00:00Z","v":1913193,"vw":17.15742},{"c":17.35,"h":17.41,"l":17.025,"n":19722,"o":17.03,"t":"2026-10-08T04:00:00Z","v":3021762,"vw":17.314266},{"c":17.3,"h":17.415,"l":17.195,"n":16539,"o":17.36,"t":"2026-10-09T04:00:00Z","v":1652622,"vw":17.295586},{"c":17.33,"h":17.47,"l":17.23,"n":14972,"o":17.23,"t":"2026-10-12T04:00:00Z","v":1404065,"vw":17.347256},{"c":17.15,"h":17.51,"l":17.085,"n":16440,"o":17.39,"t":"2026-10-13T04:00:00Z","v":1465457,"vw":17.163453},{"c":16.98,"h":17.06,"l":16.74,"n":20048,"o":16.83,"t":"2026-10-14T04:00:00Z","v":1773053,"vw":16.91687},{"c":17.24,"h":17.305,"l":16.93,"n":21122,"o":17.06,"t":"2026-10-15T04:00:00Z","v":1917868,"vw":17.193743},{"c":17.18,"h":17.555,"l":17.135,"n":17909,"o":17.35,"t":"2026-10-16T04:00:00Z","v":1740503,"vw":17.260176},{"c":17,"h":17.24,"l":16.97,"n":14571,"o":17.17,"t":"2026-10-19T04:00:00Z","v":1415137,"vw":17.037702},{"c":17.36,"h":17.485,"l":17.06,"n":21980,"o":17.1,"t":"2026-10-20T04:00:00Z","v":2195834,"vw":17.35597},{"c":17.37,"h":17.5,"l":17.255,"n":16211,"o":17.5,"t":"2026-10-21T04:00:00Z","v":1322802,"vw":17.362779},{"c":17.74,"h":17.775,"l":17.23,"n":20923,"o":17.23,"t":"2026-10-22T04:00:00Z","v":1888863,"vw":17.68934}],"volatilityBars":[{"c":18.35,"h":18.43,"l":18.33,"n":694,"o":18.43,"t":"2026-09-21T13:30:00Z","v":44877,"vw":18.383521},{"c":18.325,"h":18.35,"l":18.295,"n":766,"o":18.34,"t":"2026-09-21T13:45:00Z","v":27265,"vw":18.327931},{"c":18.395,"h":18.4,"l":18.295,"n":791,"o":18.33,"t":"2026-09-21T14:00:00Z","v":27595,"vw":18.348821},{"c":18.38,"h":18.39,"l":18.335,"n":666,"o":18.39,"t":"2026-09-21T14:15:00Z","v":25330,"vw":18.363631},{"c":18.336,"h":18.395,"l":18.33,"n":747,"o":18.38,"t":"2026-09-21T14:30:00Z","v":34719,"vw":18.360185},{"c":18.325,"h":18.355,"l":18.315,"n":636,"o":18.33,"t":"2026-09-21T14:45:00Z","v":32814,"vw":18.33134},{"c":18.355,"h":18.355,"l":18.315,"n":550,"o":18.325,"t":"2026-09-21T15:00:00Z","v":21891,"vw":18.334514},{"c":18.285,"h":18.36,"l":18.275,"n":721,"o":18.355,"t":"2026-09-21T15:15:00Z","v":36789,"vw":18.309989},{"c":18.28,"h":18.29,"l":18.27,"n":431,"o":18.28,"t":"2026-09-21T15:30:00Z","v":19681,"vw":18.279873},{"c":18.275,"h":18.305,"l":18.275,"n":504,"o":18.285,"t":"2026-09-21T15:45:00Z","v":25771,"vw":18.287036},{"c":18.305,"h":18.33,"l":18.27,"n":911,"o":18.27,"t":"2026-09-21T16:00:00Z","v":65166,"vw":18.298053},{"c":18.325,"h":18.33,"l":18.295,"n":610,"o":18.305,"t":"2026-09-21T16:15:00Z","v":32062,"vw":18.308619},{"c":18.355,"h":18.36,"l":18.32,"n":535,"o":18.325,"t":"2026-09-21T16:30:00Z","v":19792,"vw":18.343626},{"c":18.365,"h":18.375,"l":18.35,"n":476,"o":18.355,"t":"2026-09-21T16:45:00Z","v":19830,"vw":18.365053},{"c":18.405,"h":18.4099,"l":18.365,"n":368,"o":18.365,"t":"2026-09-21T17:00:00Z","v":14043,"vw":18.384235},{"c":18.375,"h":18.4,"l":18.375,"n":527,"o":18.4,"t":"2026-09-21T17:15:00Z","v":17110,"vw":18.386481},{"c":18.355,"h":18.385,"l":18.35,"n":559,"o":18.375,"t":"2026-09-21T17:30:00Z","v":23939,"vw":18.371864},{"c":18.385,"h":18.385,"l":18.34,"n":501,"o":18.355,"t":"2026-09-21T17:45:00Z","v":21811,"vw":18.364332},{"c":18.395,"h":18.41,"l":18.38,"n":541,"o":18.3891,"t":"2026-09-21T18:00:00Z","v":19773,"vw":18.393274},{"c":18.415,"h":18.425,"l":18.39,"n":513,"o":18.395,"t":"2026-09-21T18:15:00Z","v":23206,"vw":18.41457},{"c":18.445,"h":18.45,"l":18.415,"n":643,"o":18.42,"t":"2026-09-21T18:30:00Z","v":32916,"vw":18.430807},{"c":18.475,"h":18.475,"l":18.445,"n":628,"o":18.445,"t":"2026-09-21T18:45:00Z","v":34255,"vw":18.456201},{"c":18.475,"h":18.49,"l":18.46,"n":898,"o":18.475,"t":"2026-09-21T19:00:00Z","v":45947,"vw":18.479801},{"c":18.465,"h":18.495,"l":18.46,"n":1011,"o":18.475,"t":"2026-09-21T19:15:00Z","v":49457,"vw":18.47941},{"c":18.46,"h":18.47,"l":18.415,"n":1323,"o":18.465,"t":"2026-09-21T19:30:00Z","v":75905,"vw":18.447044},{"c":18.29,"h":18.465,"l":18.29,"n":3497,"o":18.465,"t":"2026-09-21T19:45:00Z","v":289657,"vw":18.36463},{"c":18.29,"h":18.29,"l":18.29,"n":39,"o":18.29,"t":"2026-09-21T20:00:00Z","v":378045,"vw":18.29},{"c":18.41,"h":18.53,"l":18.27,"n":592,"o":18.46,"t":"2026-09-22T13:30:00Z","v":68855,"vw":18.408351},{"c":18.45,"h":18.455,"l":18.335,"n":767,"o":18.405,"t":"2026-09-22T13:45:00Z","v":65200,"vw":18.380123},{"c":18.445,"h":18.485,"l":18.4,"n":1177,"o":18.44,"t":"2026-09-22T14:00:00Z","v":77973,"vw":18.44744},{"c":18.305,"h":18.46,"l":18.305,"n":1003,"o":18.445,"t":"2026-09-22T14:15:00Z","v":59227,"vw":18.383588},{"c":18.235,"h":18.31,"l":18.235,"n":903,"o":18.3,"t":"2026-09-22T14:30:00Z","v":45989,"vw":18.277389},{"c":18.19,"h":18.235,"l":18.145,"n":1081,"o":18.235,"t":"2026-09-22T14:45:00Z","v":49773,"vw":18.198733},{"c":18.185,"h":18.23,"l":18.18,"n":934,"o":18.2,"t":"2026-09-22T15:00:00Z","v":48980,"vw":18.211376},{"c":18.17,"h":18.22,"l":18.17,"n":843,"o":18.185,"t":"2026-09-22T15:15:00Z","v":38601,"vw":18.194877},{"c":18.175,"h":18.19,"l":18.145,"n":927,"o":18.175,"t":"2026-09-22T15:30:00Z","v":49623,"vw":18.16401},{"c":18.16,"h":18.206,"l":18.155,"n":858,"o":18.18,"t":"2026-09-22T15:45:00Z","v":44156,"vw":18.184846},{"c":18.2,"h":18.22,"l":18.165,"n":705,"o":18.165,"t":"2026-09-22T16:00:00Z","v":32918,"vw":18.19185},{"c":18.195,"h":18.26,"l":18.195,"n":944,"o":18.205,"t":"2026-09-22T16:15:00Z","v":156482,"vw":18.229493},{"c":18.21,"h":18.23,"l":18.195,"n":798,"o":18.2,"t":"2026-09-22T16:30:00Z","v":37618,"vw":18.214701},{"c":18.215,"h":18.22,"l":18.185,"n":823,"o":18.21,"t":"2026-09-22T16:45:00Z","v":36842,"vw":18.202164},{"c":18.21,"h":18.235,"l":18.195,"n":794,"o":18.215,"t":"2026-09-22T17:00:00Z","v":43806,"vw":18.216266},{"c":18.23,"h":18.23,"l":18.205,"n":700,"o":18.215,"t":"2026-09-22T17:15:00Z","v":56486,"vw":18.21476},{"c":18.245,"h":18.25,"l":18.225,"n":710,"o":18.23,"t":"2026-09-22T17:30:00Z","v":39489,"vw":18.236556},{"c":18.315,"h":18.335,"l":18.24,"n":952,"o":18.25,"t":"2026-09-22T17:45:00Z","v":62187,"vw":18.285857},{"c":18.25,"h":18.33,"l":18.25,"n":800,"o":18.32,"t":"2026-09-22T18:00:00Z","v":52308,"vw":18.302254},{"c":18.24,"h":18.27,"l":18.235,"n":748,"o":18.255,"t":"2026-09-22T18:15:00Z","v":37756,"vw":18.256012},{"c":18.225,"h":18.255,"l":18.22,"n":878,"o":18.245,"t":"2026-09-22T18:30:00Z","v":58679,"vw":18.238648},{"c":18.215,"h":18.23,"l":18.21,"n":843,"o":18.23,"t":"2026-09-22T18:45:00Z","v":52291,"vw":18.219962},{"c":18.195,"h":18.225,"l":18.19,"n":1055,"o":18.22,"t":"2026-09-22T19:00:00Z","v":73570,"vw":18.208096},{"c":18.22,"h":18.22,"l":18.19,"n":1230,"o":18.2,"t":"2026-09-22T19:15:00Z","v":89010,"vw":18.204631},{"c":18.255,"h":18.27,"l":18.22,"n":1706,"o":18.23,"t":"2026-09-22T19:30:00Z","v":129145,"vw":18.247593},{"c":18.1,"h":18.28,"l":18.1,"n":5737,"o":18.255,"t":"2026-09-22T19:45:00Z","v":676347,"vw":18.168838},{"c":18.1,"h":18.1,"l":18.1,"n":31,"o":18.1,"t":"2026-09-22T20:00:00Z","v":596727,"vw":18.1},{"c":18.005,"h":18.16,"l":18.005,"n":615,"o":18.09,"t":"2026-09-23T13:30:00Z","v":42394,"vw":18.066284},{"c":18.065,"h":18.065,"l":17.97,"n":430,"o":18.005,"t":"2026-09-23T13:45:00Z","v":19649,"vw":18.014445},{"c":18.085,"h":18.095,"l":17.99,"n":653,"o":18.06,"t":"2026-09-23T14:00:00Z","v":41200,"vw":18.040392},{"c":18.065,"h":18.105,"l":18.045,"n":673,"o":18.08,"t":"2026-09-23T14:15:00Z","v":46217,"vw":18.071865},{"c":18.065,"h":18.1,"l":18.065,"n":670,"o":18.07,"t":"2026-09-23T14:30:00Z","v":43958,"vw":18.08756},{"c":18.055,"h":18.095,"l":18.05,"n":653,"o":18.06,"t":"2026-09-23T14:45:00Z","v":46414,"vw":18.072262},{"c":18.115,"h":18.14,"l":18.06,"n":584,"o":18.06,"t":"2026-09-23T15:00:00Z","v":39794,"vw":18.104253},{"c":18.015,"h":18.135,"l":18.015,"n":789,"o":18.11,"t":"2026-09-23T15:15:00Z","v":53140,"vw":18.079293},{"c":18.045,"h":18.045,"l":18,"n":577,"o":18.015,"t":"2026-09-23T15:30:00Z","v":28863,"vw":18.01972},{"c":17.995,"h":18.045,"l":17.975,"n":651,"o":18.045,"t":"2026-09-23T15:45:00Z","v":38632,"vw":18.003485},{"c":17.985,"h":18.005,"l":17.98,"n":558,"o":17.995,"t":"2026-09-23T16:00:00Z","v":38095,"vw":17.991507},{"c":17.99,"h":17.995,"l":17.96,"n":769,"o":17.98,"t":"2026-09-23T16:15:00Z","v":95821,"vw":17.974827},{"c":18.005,"h":18.01,"l":17.98,"n":490,"o":17.99,"t":"2026-09-23T16:30:00Z","v":25315,"vw":17.995236},{"c":17.99,"h":18.01,"l":17.975,"n":667,"o":18.01,"t":"2026-09-23T16:45:00Z","v":24856,"vw":17.99247},{"c":17.96,"h":17.995,"l":17.925,"n":760,"o":17.99,"t":"2026-09-23T17:00:00Z","v":42910,"vw":17.953075},{"c":17.975,"h":17.995,"l":17.955,"n":660,"o":17.965,"t":"2026-09-23T17:15:00Z","v":30431,"vw":17.975347},{"c":17.955,"h":17.97,"l":17.93,"n":786,"o":17.97,"t":"2026-09-23T17:30:00Z","v":40703,"vw":17.954041},{"c":17.965,"h":17.965,"l":17.94,"n":638,"o":17.955,"t":"2026-09-23T17:45:00Z","v":38742,"vw":17.951758},{"c":17.935,"h":17.97,"l":17.93,"n":653,"o":17.965,"t":"2026-09-23T18:00:00Z","v":49557,"vw":17.948093},{"c":17.925,"h":17.94,"l":17.91,"n":765,"o":17.94,"t":"2026-09-23T18:15:00Z","v":39365,"vw":17.92502},{"c":17.895,"h":17.94,"l":17.89,"n":773,"o":17.925,"t":"2026-09-23T18:30:00Z","v":32163,"vw":17.912521},{"c":17.905,"h":17.915,"l":17.885,"n":759,"o":17.9,"t":"2026-09-23T18:45:00Z","v":31813,"vw":17.898638},{"c":17.875,"h":17.92,"l":17.87,"n":1205,"o":17.9,"t":"2026-09-23T19:00:00Z","v":78819,"vw":17.887468},{"c":17.84,"h":17.88,"l":17.83,"n":1058,"o":17.875,"t":"2026-09-23T19:15:00Z","v":60274,"vw":17.857748},{"c":17.835,"h":17.86,"l":17.83,"n":1278,"o":17.845,"t":"2026-09-23T19:30:00Z","v":88482,"vw":17.844662},{"c":17.72,"h":17.83,"l":17.72,"n":3602,"o":17.83,"t":"2026-09-23T19:45:00Z","v":329242,"vw":17.752804},{"c":17.8652,"h":17.8652,"l":17.72,"n":37,"o":17.72,"t":"2026-09-23T20:00:00Z","v":549599,"vw":17.744479},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-09-24T11:00:00Z","v":178,"vw":17.7},{"c":17.74,"h":17.74,"l":17.74,"n":1,"o":17.74,"t":"2026-09-24T11:15:00Z","v":100,"vw":17.74},{"c":17.725,"h":17.85,"l":17.715,"n":447,"o":17.84,"t":"2026-09-24T13:30:00Z","v":43036,"vw":17.823356},{"c":17.74,"h":17.75,"l":17.68,"n":347,"o":17.7,"t":"2026-09-24T13:45:00Z","v":17815,"vw":17.716594},{"c":17.69,"h":17.76,"l":17.69,"n":593,"o":17.74,"t":"2026-09-24T14:00:00Z","v":39828,"vw":17.723208},{"c":17.695,"h":17.73,"l":17.665,"n":561,"o":17.68,"t":"2026-09-24T14:15:00Z","v":38365,"vw":17.696579},{"c":17.6,"h":17.765,"l":17.6,"n":1153,"o":17.695,"t":"2026-09-24T14:30:00Z","v":147029,"vw":17.67302},{"c":17.625,"h":17.635,"l":17.57,"n":819,"o":17.59,"t":"2026-09-24T14:45:00Z","v":95495,"vw":17.599461},{"c":17.555,"h":17.62,"l":17.555,"n":519,"o":17.62,"t":"2026-09-24T15:00:00Z","v":32635,"vw":17.576999},{"c":17.61,"h":17.61,"l":17.555,"n":523,"o":17.555,"t":"2026-09-24T15:15:00Z","v":30185,"vw":17.585328},{"c":17.635,"h":17.635,"l":17.605,"n":621,"o":17.61,"t":"2026-09-24T15:30:00Z","v":42482,"vw":17.619796},{"c":17.615,"h":17.635,"l":17.605,"n":473,"o":17.635,"t":"2026-09-24T15:45:00Z","v":32392,"vw":17.612019},{"c":17.67,"h":17.67,"l":17.61,"n":613,"o":17.61,"t":"2026-09-24T16:00:00Z","v":37342,"vw":17.64009},{"c":17.74,"h":17.83,"l":17.665,"n":1266,"o":17.68,"t":"2026-09-24T16:15:00Z","v":91728,"vw":17.750695},{"c":17.755,"h":17.82,"l":17.72,"n":645,"o":17.735,"t":"2026-09-24T16:30:00Z","v":41379,"vw":17.762476},{"c":17.75,"h":17.815,"l":17.735,"n":767,"o":17.755,"t":"2026-09-24T16:45:00Z","v":49620,"vw":17.777266},{"c":17.775,"h":17.785,"l":17.73,"n":596,"o":17.75,"t":"2026-09-24T17:00:00Z","v":33276,"vw":17.765042},{"c":17.755,"h":17.805,"l":17.755,"n":552,"o":17.775,"t":"2026-09-24T17:15:00Z","v":38825,"vw":17.777331},{"c":17.745,"h":17.765,"l":17.74,"n":513,"o":17.76,"t":"2026-09-24T17:30:00Z","v":29541,"vw":17.751945},{"c":17.76,"h":17.77,"l":17.745,"n":539,"o":17.745,"t":"2026-09-24T17:45:00Z","v":29058,"vw":17.756011},{"c":17.73,"h":17.775,"l":17.725,"n":766,"o":17.765,"t":"2026-09-24T18:00:00Z","v":49813,"vw":17.747181},{"c":17.755,"h":17.765,"l":17.725,"n":731,"o":17.74,"t":"2026-09-24T18:15:00Z","v":43726,"vw":17.745097},{"c":17.735,"h":17.77,"l":17.71,"n":967,"o":17.755,"t":"2026-09-24T18:30:00Z","v":76051,"vw":17.736129},{"c":17.73,"h":17.745,"l":17.715,"n":811,"o":17.735,"t":"2026-09-24T18:45:00Z","v":52152,"vw":17.728604},{"c":17.725,"h":17.755,"l":17.72,"n":917,"o":17.73,"t":"2026-09-24T19:00:00Z","v":55295,"vw":17.733919},{"c":17.73,"h":17.745,"l":17.71,"n":1124,"o":17.72,"t":"2026-09-24T19:15:00Z","v":67722,"vw":17.72579},{"c":17.765,"h":17.77,"l":17.73,"n":1542,"o":17.735,"t":"2026-09-24T19:30:00Z","v":97500,"vw":17.744112},{"c":17.73,"h":17.79,"l":17.715,"n":5929,"o":17.76,"t":"2026-09-24T19:45:00Z","v":547668,"vw":17.744268},{"c":17.9254,"h":17.9254,"l":17.73,"n":45,"o":17.73,"t":"2026-09-24T20:00:00Z","v":590854,"vw":17.730096},{"c":17.83,"h":17.83,"l":17.83,"n":5,"o":17.83,"t":"2026-09-25T10:15:00Z","v":496,"vw":17.83},{"c":17.91,"h":18,"l":17.825,"n":574,"o":17.88,"t":"2026-09-25T13:30:00Z","v":46870,"vw":17.919934},{"c":17.93,"h":17.98,"l":17.88,"n":700,"o":17.925,"t":"2026-09-25T13:45:00Z","v":94740,"vw":17.916746},{"c":17.93,"h":17.94,"l":17.85,"n":583,"o":17.925,"t":"2026-09-25T14:00:00Z","v":33857,"vw":17.890798},{"c":17.905,"h":17.94,"l":17.875,"n":595,"o":17.935,"t":"2026-09-25T14:15:00Z","v":39962,"vw":17.905213},{"c":17.925,"h":17.95,"l":17.89,"n":668,"o":17.91,"t":"2026-09-25T14:30:00Z","v":33236,"vw":17.925361},{"c":17.875,"h":17.92,"l":17.86,"n":495,"o":17.92,"t":"2026-09-25T14:45:00Z","v":52922,"vw":17.895319},{"c":17.955,"h":17.955,"l":17.87,"n":548,"o":17.875,"t":"2026-09-25T15:00:00Z","v":34491,"vw":17.919086},{"c":17.95,"h":17.985,"l":17.9434,"n":513,"o":17.955,"t":"2026-09-25T15:15:00Z","v":31468,"vw":17.963371},{"c":17.9,"h":17.98,"l":17.9,"n":931,"o":17.96,"t":"2026-09-25T15:30:00Z","v":53329,"vw":17.945072},{"c":17.99,"h":17.99,"l":17.89,"n":479,"o":17.905,"t":"2026-09-25T15:45:00Z","v":27660,"vw":17.93514},{"c":18.115,"h":18.122,"l":18,"n":861,"o":18,"t":"2026-09-25T16:00:00Z","v":66343,"vw":18.070185},{"c":18.055,"h":18.115,"l":18.035,"n":634,"o":18.11,"t":"2026-09-25T16:15:00Z","v":43005,"vw":18.069816},{"c":18.035,"h":18.075,"l":18.01,"n":748,"o":18.06,"t":"2026-09-25T16:30:00Z","v":92300,"vw":18.022801},{"c":18.045,"h":18.05,"l":18.02,"n":545,"o":18.035,"t":"2026-09-25T16:45:00Z","v":27686,"vw":18.033311},{"c":18.055,"h":18.065,"l":18.035,"n":580,"o":18.045,"t":"2026-09-25T17:00:00Z","v":27091,"vw":18.051289},{"c":18.045,"h":18.06,"l":18.035,"n":418,"o":18.055,"t":"2026-09-25T17:15:00Z","v":18270,"vw":18.046764},{"c":18.01,"h":18.045,"l":18,"n":632,"o":18.045,"t":"2026-09-25T17:30:00Z","v":23858,"vw":18.016208},{"c":18.045,"h":18.045,"l":18.005,"n":460,"o":18.005,"t":"2026-09-25T17:45:00Z","v":15416,"vw":18.019057},{"c":18.03,"h":18.045,"l":18.01,"n":595,"o":18.045,"t":"2026-09-25T18:00:00Z","v":28119,"vw":18.033509},{"c":18.035,"h":18.055,"l":18.03,"n":671,"o":18.03,"t":"2026-09-25T18:15:00Z","v":28715,"vw":18.042959},{"c":18.05,"h":18.05,"l":18.03,"n":613,"o":18.04,"t":"2026-09-25T18:30:00Z","v":26344,"vw":18.042798},{"c":18.055,"h":18.06,"l":18.035,"n":811,"o":18.04,"t":"2026-09-25T18:45:00Z","v":30245,"vw":18.045484},{"c":18.065,"h":18.07,"l":18.04,"n":855,"o":18.06,"t":"2026-09-25T19:00:00Z","v":41279,"vw":18.055369},{"c":18.055,"h":18.09,"l":18.055,"n":1018,"o":18.06,"t":"2026-09-25T19:15:00Z","v":46507,"vw":18.071416},{"c":18.085,"h":18.09,"l":18.02,"n":1229,"o":18.055,"t":"2026-09-25T19:30:00Z","v":76156,"vw":18.056178},{"c":17.945,"h":18.1,"l":17.94,"n":4654,"o":18.085,"t":"2026-09-25T19:45:00Z","v":407970,"vw":17.999723},{"c":17.94,"h":17.94,"l":17.94,"n":50,"o":17.94,"t":"2026-09-25T20:00:00Z","v":500894,"vw":17.94},{"c":17.82,"h":18.02,"l":17.61,"n":677,"o":17.93,"t":"2026-09-28T13:30:00Z","v":50526,"vw":17.865371},{"c":17.76,"h":17.87,"l":17.75,"n":392,"o":17.825,"t":"2026-09-28T13:45:00Z","v":26050,"vw":17.815203},{"c":17.85,"h":17.89,"l":17.73,"n":428,"o":17.765,"t":"2026-09-28T14:00:00Z","v":32096,"vw":17.795395},{"c":17.89,"h":17.89,"l":17.81,"n":483,"o":17.855,"t":"2026-09-28T14:15:00Z","v":26677,"vw":17.837975},{"c":17.82,"h":17.89,"l":17.805,"n":425,"o":17.89,"t":"2026-09-28T14:30:00Z","v":15741,"vw":17.837719},{"c":17.765,"h":17.84,"l":17.755,"n":695,"o":17.84,"t":"2026-09-28T14:45:00Z","v":33792,"vw":17.792179},{"c":17.76,"h":17.79,"l":17.73,"n":473,"o":17.77,"t":"2026-09-28T15:00:00Z","v":22468,"vw":17.762729},{"c":17.81,"h":17.81,"l":17.75,"n":635,"o":17.77,"t":"2026-09-28T15:15:00Z","v":46179,"vw":17.786716},{"c":17.78,"h":17.82,"l":17.77,"n":564,"o":17.81,"t":"2026-09-28T15:30:00Z","v":26414,"vw":17.796902},{"c":17.765,"h":17.79,"l":17.76,"n":455,"o":17.785,"t":"2026-09-28T15:45:00Z","v":16625,"vw":17.776023},{"c":17.8,"h":17.8,"l":17.77,"n":461,"o":17.77,"t":"2026-09-28T16:00:00Z","v":16258,"vw":17.782731},{"c":17.9,"h":17.925,"l":17.79,"n":1001,"o":17.8,"t":"2026-09-28T16:15:00Z","v":130966,"vw":17.822183},{"c":17.83,"h":17.9,"l":17.82,"n":402,"o":17.9,"t":"2026-09-28T16:30:00Z","v":19584,"vw":17.849339},{"c":17.83,"h":17.86,"l":17.81,"n":358,"o":17.84,"t":"2026-09-28T16:45:00Z","v":18629,"vw":17.826809},{"c":17.9074,"h":17.955,"l":17.83,"n":752,"o":17.83,"t":"2026-09-28T17:00:00Z","v":59335,"vw":17.900245},{"c":17.86,"h":17.915,"l":17.85,"n":350,"o":17.9,"t":"2026-09-28T17:15:00Z","v":11568,"vw":17.882448},{"c":17.86,"h":17.87,"l":17.815,"n":654,"o":17.86,"t":"2026-09-28T17:30:00Z","v":23654,"vw":17.84108},{"c":17.83,"h":17.855,"l":17.82,"n":435,"o":17.855,"t":"2026-09-28T17:45:00Z","v":10991,"vw":17.83156},{"c":17.825,"h":17.83,"l":17.81,"n":522,"o":17.82,"t":"2026-09-28T18:00:00Z","v":22006,"vw":17.819569},{"c":17.81,"h":17.83,"l":17.8,"n":467,"o":17.83,"t":"2026-09-28T18:15:00Z","v":15232,"vw":17.814593},{"c":17.825,"h":17.825,"l":17.8,"n":587,"o":17.815,"t":"2026-09-28T18:30:00Z","v":28058,"vw":17.813629},{"c":17.805,"h":17.83,"l":17.805,"n":567,"o":17.83,"t":"2026-09-28T18:45:00Z","v":25952,"vw":17.816326},{"c":17.765,"h":17.81,"l":17.765,"n":696,"o":17.805,"t":"2026-09-28T19:00:00Z","v":31134,"vw":17.791352},{"c":17.775,"h":17.78,"l":17.75,"n":838,"o":17.76,"t":"2026-09-28T19:15:00Z","v":32698,"vw":17.76512},{"c":17.745,"h":17.78,"l":17.735,"n":1526,"o":17.775,"t":"2026-09-28T19:30:00Z","v":68844,"vw":17.756494},{"c":17.66,"h":17.75,"l":17.65,"n":3105,"o":17.745,"t":"2026-09-28T19:45:00Z","v":276664,"vw":17.691312},{"c":17.66,"h":17.66,"l":17.66,"n":45,"o":17.66,"t":"2026-09-28T20:00:00Z","v":645430,"vw":17.66},{"c":17.76,"h":17.76,"l":17.76,"n":2,"o":17.76,"t":"2026-09-29T11:45:00Z","v":300,"vw":17.76},{"c":17.705,"h":17.775,"l":17.57,"n":463,"o":17.75,"t":"2026-09-29T13:30:00Z","v":34398,"vw":17.688626},{"c":17.56,"h":17.71,"l":17.56,"n":511,"o":17.7,"t":"2026-09-29T13:45:00Z","v":30274,"vw":17.64681},{"c":17.54,"h":17.615,"l":17.49,"n":989,"o":17.555,"t":"2026-09-29T14:00:00Z","v":84203,"vw":17.551674},{"c":17.485,"h":17.59,"l":17.47,"n":800,"o":17.54,"t":"2026-09-29T14:15:00Z","v":46355,"vw":17.532965},{"c":17.48,"h":17.5,"l":17.45,"n":854,"o":17.49,"t":"2026-09-29T14:30:00Z","v":50828,"vw":17.477015},{"c":17.475,"h":17.515,"l":17.47,"n":474,"o":17.475,"t":"2026-09-29T14:45:00Z","v":23349,"vw":17.493839},{"c":17.325,"h":17.475,"l":17.325,"n":863,"o":17.47,"t":"2026-09-29T15:00:00Z","v":59602,"vw":17.418462},{"c":17.36,"h":17.38,"l":17.31,"n":553,"o":17.325,"t":"2026-09-29T15:15:00Z","v":27671,"vw":17.344933},{"c":17.3,"h":17.37,"l":17.265,"n":739,"o":17.365,"t":"2026-09-29T15:30:00Z","v":87781,"vw":17.29627},{"c":17.275,"h":17.32,"l":17.27,"n":650,"o":17.295,"t":"2026-09-29T15:45:00Z","v":37612,"vw":17.301742},{"c":17.295,"h":17.315,"l":17.26,"n":517,"o":17.27,"t":"2026-09-29T16:00:00Z","v":31436,"vw":17.286102},{"c":17.275,"h":17.315,"l":17.275,"n":500,"o":17.295,"t":"2026-09-29T16:15:00Z","v":24889,"vw":17.293239},{"c":17.305,"h":17.305,"l":17.275,"n":465,"o":17.275,"t":"2026-09-29T16:30:00Z","v":25620,"vw":17.284887},{"c":17.305,"h":17.3266,"l":17.295,"n":473,"o":17.305,"t":"2026-09-29T16:45:00Z","v":27258,"vw":17.311952},{"c":17.27,"h":17.31,"l":17.25,"n":494,"o":17.305,"t":"2026-09-29T17:00:00Z","v":27814,"vw":17.268233},{"c":17.255,"h":17.275,"l":17.24,"n":443,"o":17.275,"t":"2026-09-29T17:15:00Z","v":20901,"vw":17.26141},{"c":17.26,"h":17.28,"l":17.245,"n":512,"o":17.25,"t":"2026-09-29T17:30:00Z","v":29785,"vw":17.259624},{"c":17.24,"h":17.295,"l":17.24,"n":424,"o":17.27,"t":"2026-09-29T17:45:00Z","v":22683,"vw":17.271412},{"c":17.275,"h":17.29,"l":17.225,"n":797,"o":17.25,"t":"2026-09-29T18:00:00Z","v":50774,"vw":17.259913},{"c":17.275,"h":17.29,"l":17.26,"n":504,"o":17.275,"t":"2026-09-29T18:15:00Z","v":27589,"vw":17.275584},{"c":17.3,"h":17.31,"l":17.26,"n":704,"o":17.275,"t":"2026-09-29T18:30:00Z","v":49934,"vw":17.280632},{"c":17.285,"h":17.295,"l":17.265,"n":584,"o":17.295,"t":"2026-09-29T18:45:00Z","v":26825,"vw":17.277273},{"c":17.28,"h":17.285,"l":17.25,"n":1056,"o":17.285,"t":"2026-09-29T19:00:00Z","v":71394,"vw":17.26913},{"c":17.295,"h":17.31,"l":17.26,"n":1404,"o":17.28,"t":"2026-09-29T19:15:00Z","v":104804,"vw":17.282314},{"c":17.34,"h":17.345,"l":17.295,"n":1180,"o":17.3,"t":"2026-09-29T19:30:00Z","v":93961,"vw":17.314077},{"c":17.3,"h":17.36,"l":17.29,"n":3865,"o":17.345,"t":"2026-09-29T19:45:00Z","v":411426,"vw":17.325591},{"c":17.3,"h":17.31,"l":17.3,"n":31,"o":17.31,"t":"2026-09-29T20:00:00Z","v":386216,"vw":17.300008},{"c":17.3,"h":17.3287,"l":17.3,"n":2,"o":17.3287,"t":"2026-09-29T20:15:00Z","v":53274,"vw":17.326326},{"c":17.35,"h":17.35,"l":17.35,"n":2,"o":17.35,"t":"2026-09-30T10:30:00Z","v":461,"vw":17.35},{"c":17.46,"h":17.46,"l":17.37,"n":4,"o":17.37,"t":"2026-09-30T12:30:00Z","v":797,"vw":17.408627},{"c":17.35,"h":17.45,"l":17.305,"n":406,"o":17.34,"t":"2026-09-30T13:30:00Z","v":39235,"vw":17.378581},{"c":17.235,"h":17.385,"l":17.235,"n":449,"o":17.36,"t":"2026-09-30T13:45:00Z","v":36771,"vw":17.319765},{"c":17.345,"h":17.39,"l":17.22,"n":856,"o":17.24,"t":"2026-09-30T14:00:00Z","v":59790,"vw":17.336384},{"c":17.305,"h":17.39,"l":17.305,"n":810,"o":17.345,"t":"2026-09-30T14:15:00Z","v":77824,"vw":17.355594},{"c":17.335,"h":17.335,"l":17.285,"n":626,"o":17.305,"t":"2026-09-30T14:30:00Z","v":36116,"vw":17.310379},{"c":17.345,"h":17.36,"l":17.325,"n":646,"o":17.335,"t":"2026-09-30T14:45:00Z","v":39467,"vw":17.339755},{"c":17.345,"h":17.355,"l":17.315,"n":640,"o":17.345,"t":"2026-09-30T15:00:00Z","v":37986,"vw":17.336995},{"c":17.34,"h":17.39,"l":17.325,"n":632,"o":17.35,"t":"2026-09-30T15:15:00Z","v":36306,"vw":17.353656},{"c":17.275,"h":17.34,"l":17.265,"n":531,"o":17.34,"t":"2026-09-30T15:30:00Z","v":29313,"vw":17.294155},{"c":17.27,"h":17.29,"l":17.25,"n":465,"o":17.275,"t":"2026-09-30T15:45:00Z","v":25567,"vw":17.275915},{"c":17.275,"h":17.295,"l":17.265,"n":447,"o":17.27,"t":"2026-09-30T16:00:00Z","v":23805,"vw":17.285903},{"c":17.235,"h":17.275,"l":17.235,"n":415,"o":17.275,"t":"2026-09-30T16:15:00Z","v":28656,"vw":17.258636},{"c":17.26,"h":17.275,"l":17.225,"n":491,"o":17.235,"t":"2026-09-30T16:30:00Z","v":32337,"vw":17.252255},{"c":17.245,"h":17.255,"l":17.23,"n":454,"o":17.255,"t":"2026-09-30T16:45:00Z","v":20680,"vw":17.245847},{"c":17.235,"h":17.25,"l":17.235,"n":441,"o":17.24,"t":"2026-09-30T17:00:00Z","v":22472,"vw":17.240293},{"c":17.19,"h":17.23,"l":17.155,"n":645,"o":17.23,"t":"2026-09-30T17:15:00Z","v":77434,"vw":17.197752},{"c":17.205,"h":17.215,"l":17.165,"n":557,"o":17.19,"t":"2026-09-30T17:30:00Z","v":26885,"vw":17.185654},{"c":17.18,"h":17.21,"l":17.14,"n":584,"o":17.205,"t":"2026-09-30T17:45:00Z","v":44729,"vw":17.16881},{"c":17.17,"h":17.185,"l":17.17,"n":610,"o":17.175,"t":"2026-09-30T18:00:00Z","v":36621,"vw":17.176786},{"c":17.13,"h":17.165,"l":17.11,"n":859,"o":17.165,"t":"2026-09-30T18:15:00Z","v":61315,"vw":17.136797},{"c":17.145,"h":17.145,"l":17.115,"n":723,"o":17.135,"t":"2026-09-30T18:30:00Z","v":38432,"vw":17.131185},{"c":17.14,"h":17.145,"l":17.11,"n":843,"o":17.14,"t":"2026-09-30T18:45:00Z","v":46260,"vw":17.128935},{"c":17.18,"h":17.18,"l":17.135,"n":946,"o":17.145,"t":"2026-09-30T19:00:00Z","v":57463,"vw":17.156681},{"c":17.19,"h":17.205,"l":17.17,"n":1087,"o":17.175,"t":"2026-09-30T19:15:00Z","v":68557,"vw":17.181125},{"c":17.22,"h":17.245,"l":17.185,"n":1678,"o":17.185,"t":"2026-09-30T19:30:00Z","v":114326,"vw":17.218661},{"c":17.22,"h":17.265,"l":17.195,"n":4270,"o":17.225,"t":"2026-09-30T19:45:00Z","v":407129,"vw":17.225323},{"c":17.23,"h":17.23,"l":17.22,"n":35,"o":17.22,"t":"2026-09-30T20:00:00Z","v":574597,"vw":17.229945},{"c":17.15,"h":17.18,"l":17.15,"n":12,"o":17.18,"t":"2026-10-01T12:45:00Z","v":1353,"vw":17.164345},{"c":17.245,"h":17.245,"l":17.245,"n":5,"o":17.245,"t":"2026-10-01T13:15:00Z","v":477,"vw":17.245},{"c":17.01,"h":17.23,"l":17,"n":403,"o":17.23,"t":"2026-10-01T13:30:00Z","v":61610,"vw":17.184429},{"c":17.015,"h":17.11,"l":16.985,"n":660,"o":17.02,"t":"2026-10-01T13:45:00Z","v":63015,"vw":17.044902},{"c":16.84,"h":17.01,"l":16.84,"n":1112,"o":17.005,"t":"2026-10-01T14:00:00Z","v":91093,"vw":16.902422},{"c":16.885,"h":16.9,"l":16.85,"n":1006,"o":16.85,"t":"2026-10-01T14:15:00Z","v":74626,"vw":16.882167},{"c":16.94,"h":16.96,"l":16.87,"n":690,"o":16.885,"t":"2026-10-01T14:30:00Z","v":41519,"vw":16.918198},{"c":16.935,"h":16.96,"l":16.885,"n":1045,"o":16.94,"t":"2026-10-01T14:45:00Z","v":59106,"vw":16.923463},{"c":16.92,"h":16.9499,"l":16.9,"n":1061,"o":16.94,"t":"2026-10-01T15:00:00Z","v":63893,"vw":16.922944},{"c":16.945,"h":16.96,"l":16.925,"n":648,"o":16.925,"t":"2026-10-01T15:15:00Z","v":39483,"vw":16.945048},{"c":17,"h":17,"l":16.905,"n":777,"o":16.945,"t":"2026-10-01T15:30:00Z","v":43190,"vw":16.953713},{"c":17.13,"h":17.13,"l":17.005,"n":822,"o":17.01,"t":"2026-10-01T15:45:00Z","v":61345,"vw":17.066352},{"c":17.195,"h":17.2,"l":17.135,"n":651,"o":17.135,"t":"2026-10-01T16:00:00Z","v":35699,"vw":17.175355},{"c":17.225,"h":17.245,"l":17.185,"n":715,"o":17.19,"t":"2026-10-01T16:15:00Z","v":42038,"vw":17.211297},{"c":17.26,"h":17.265,"l":17.215,"n":700,"o":17.22,"t":"2026-10-01T16:30:00Z","v":51345,"vw":17.246952},{"c":17.275,"h":17.31,"l":17.255,"n":715,"o":17.26,"t":"2026-10-01T16:45:00Z","v":52928,"vw":17.2768},{"c":17.275,"h":17.315,"l":17.275,"n":572,"o":17.275,"t":"2026-10-01T17:00:00Z","v":32029,"vw":17.291399},{"c":17.305,"h":17.34,"l":17.27,"n":690,"o":17.275,"t":"2026-10-01T17:15:00Z","v":47993,"vw":17.306628},{"c":17.345,"h":17.35,"l":17.3,"n":958,"o":17.305,"t":"2026-10-01T17:30:00Z","v":70454,"vw":17.32392},{"c":17.305,"h":17.3499,"l":17.29,"n":759,"o":17.345,"t":"2026-10-01T17:45:00Z","v":48507,"vw":17.318317},{"c":17.31,"h":17.315,"l":17.27,"n":781,"o":17.305,"t":"2026-10-01T18:00:00Z","v":44888,"vw":17.285454},{"c":17.315,"h":17.33,"l":17.295,"n":681,"o":17.31,"t":"2026-10-01T18:15:00Z","v":42614,"vw":17.313293},{"c":17.355,"h":17.37,"l":17.305,"n":738,"o":17.315,"t":"2026-10-01T18:30:00Z","v":41418,"vw":17.333271},{"c":17.34,"h":17.355,"l":17.335,"n":517,"o":17.355,"t":"2026-10-01T18:45:00Z","v":18374,"vw":17.346309},{"c":17.355,"h":17.365,"l":17.345,"n":901,"o":17.35,"t":"2026-10-01T19:00:00Z","v":55372,"vw":17.355404},{"c":17.385,"h":17.39,"l":17.35,"n":916,"o":17.355,"t":"2026-10-01T19:15:00Z","v":55595,"vw":17.367002},{"c":17.415,"h":17.415,"l":17.375,"n":1647,"o":17.39,"t":"2026-10-01T19:30:00Z","v":144267,"vw":17.395028},{"c":17.48,"h":17.51,"l":17.415,"n":3515,"o":17.415,"t":"2026-10-01T19:45:00Z","v":356383,"vw":17.481013},{"c":17.49,"h":17.49,"l":17.49,"n":42,"o":17.49,"t":"2026-10-01T20:00:00Z","v":1633349,"vw":17.49},{"c":17.59,"h":17.59,"l":17.59,"n":1,"o":17.59,"t":"2026-10-02T12:30:00Z","v":299,"vw":17.59},{"c":17.85,"h":17.85,"l":17.83,"n":3,"o":17.83,"t":"2026-10-02T13:15:00Z","v":238,"vw":17.84},{"c":17.87,"h":17.96,"l":17.75,"n":1138,"o":17.75,"t":"2026-10-02T13:30:00Z","v":116980,"vw":17.851093},{"c":17.835,"h":17.96,"l":17.83,"n":1314,"o":17.88,"t":"2026-10-02T13:45:00Z","v":153550,"vw":17.889372},{"c":17.9,"h":17.945,"l":17.81,"n":875,"o":17.83,"t":"2026-10-02T14:00:00Z","v":48325,"vw":17.885205},{"c":17.95,"h":17.96,"l":17.885,"n":943,"o":17.905,"t":"2026-10-02T14:15:00Z","v":48393,"vw":17.918702},{"c":17.896,"h":17.95,"l":17.875,"n":805,"o":17.95,"t":"2026-10-02T14:30:00Z","v":48744,"vw":17.899268},{"c":17.855,"h":17.925,"l":17.855,"n":909,"o":17.895,"t":"2026-10-02T14:45:00Z","v":51974,"vw":17.891935},{"c":17.69,"h":17.87,"l":17.69,"n":879,"o":17.87,"t":"2026-10-02T15:00:00Z","v":52505,"vw":17.761566},{"c":17.725,"h":17.73,"l":17.605,"n":1181,"o":17.695,"t":"2026-10-02T15:15:00Z","v":70342,"vw":17.661639},{"c":17.735,"h":17.745,"l":17.7,"n":834,"o":17.725,"t":"2026-10-02T15:30:00Z","v":56994,"vw":17.733537},{"c":17.735,"h":17.76,"l":17.715,"n":1116,"o":17.73,"t":"2026-10-02T15:45:00Z","v":59642,"vw":17.741409},{"c":17.715,"h":17.74,"l":17.675,"n":743,"o":17.735,"t":"2026-10-02T16:00:00Z","v":48779,"vw":17.706375},{"c":17.705,"h":17.715,"l":17.685,"n":797,"o":17.71,"t":"2026-10-02T16:15:00Z","v":63957,"vw":17.701431},{"c":17.695,"h":17.715,"l":17.675,"n":763,"o":17.7,"t":"2026-10-02T16:30:00Z","v":51760,"vw":17.693622},{"c":17.735,"h":17.75,"l":17.695,"n":561,"o":17.695,"t":"2026-10-02T16:45:00Z","v":22753,"vw":17.730304},{"c":17.735,"h":17.765,"l":17.725,"n":777,"o":17.74,"t":"2026-10-02T17:00:00Z","v":56905,"vw":17.754214},{"c":17.675,"h":17.745,"l":17.66,"n":598,"o":17.735,"t":"2026-10-02T17:15:00Z","v":42851,"vw":17.690605},{"c":17.7,"h":17.715,"l":17.68,"n":590,"o":17.68,"t":"2026-10-02T17:30:00Z","v":29804,"vw":17.7036},{"c":17.69,"h":17.705,"l":17.675,"n":524,"o":17.705,"t":"2026-10-02T17:45:00Z","v":25813,"vw":17.692908},{"c":17.705,"h":17.71,"l":17.675,"n":683,"o":17.695,"t":"2026-10-02T18:00:00Z","v":40216,"vw":17.695212},{"c":17.69,"h":17.705,"l":17.665,"n":800,"o":17.705,"t":"2026-10-02T18:15:00Z","v":47189,"vw":17.682565},{"c":17.735,"h":17.735,"l":17.695,"n":776,"o":17.695,"t":"2026-10-02T18:30:00Z","v":30924,"vw":17.713058},{"c":17.725,"h":17.73,"l":17.72,"n":785,"o":17.73,"t":"2026-10-02T18:45:00Z","v":25634,"vw":17.724812},{"c":17.755,"h":17.76,"l":17.725,"n":905,"o":17.725,"t":"2026-10-02T19:00:00Z","v":42499,"vw":17.744888},{"c":17.765,"h":17.78,"l":17.74,"n":1179,"o":17.755,"t":"2026-10-02T19:15:00Z","v":72007,"vw":17.763095},{"c":17.81,"h":17.81,"l":17.72,"n":1740,"o":17.765,"t":"2026-10-02T19:30:00Z","v":130378,"vw":17.757943},{"c":17.74,"h":17.815,"l":17.74,"n":3465,"o":17.805,"t":"2026-10-02T19:45:00Z","v":316285,"vw":17.778509},{"c":17.74,"h":17.76,"l":17.74,"n":32,"o":17.76,"t":"2026-10-02T20:00:00Z","v":465638,"vw":17.740049},{"c":17.51,"h":17.57,"l":17.51,"n":2,"o":17.57,"t":"2026-10-02T21:15:00Z","v":788,"vw":17.531396},{"c":17.65,"h":17.91,"l":17.62,"n":347,"o":17.87,"t":"2026-10-05T13:30:00Z","v":45070,"vw":17.834847},{"c":17.59,"h":17.64,"l":17.52,"n":447,"o":17.64,"t":"2026-10-05T13:45:00Z","v":24740,"vw":17.581022},{"c":17.68,"h":17.685,"l":17.5,"n":964,"o":17.57,"t":"2026-10-05T14:00:00Z","v":72066,"vw":17.571625},{"c":17.69,"h":17.755,"l":17.66,"n":653,"o":17.67,"t":"2026-10-05T14:15:00Z","v":42620,"vw":17.698958},{"c":17.64,"h":17.725,"l":17.635,"n":882,"o":17.7,"t":"2026-10-05T14:30:00Z","v":54110,"vw":17.673622},{"c":17.635,"h":17.655,"l":17.605,"n":649,"o":17.645,"t":"2026-10-05T14:45:00Z","v":27904,"vw":17.627893},{"c":17.645,"h":17.645,"l":17.605,"n":508,"o":17.635,"t":"2026-10-05T15:00:00Z","v":20307,"vw":17.62258},{"c":17.62,"h":17.645,"l":17.62,"n":528,"o":17.645,"t":"2026-10-05T15:15:00Z","v":22209,"vw":17.634452},{"c":17.655,"h":17.6584,"l":17.615,"n":502,"o":17.625,"t":"2026-10-05T15:30:00Z","v":23317,"vw":17.638561},{"c":17.665,"h":17.665,"l":17.645,"n":486,"o":17.65,"t":"2026-10-05T15:45:00Z","v":21602,"vw":17.657128},{"c":17.685,"h":17.685,"l":17.645,"n":589,"o":17.665,"t":"2026-10-05T16:00:00Z","v":21747,"vw":17.661529},{"c":17.655,"h":17.69,"l":17.63,"n":692,"o":17.685,"t":"2026-10-05T16:15:00Z","v":41550,"vw":17.658902},{"c":17.685,"h":17.686,"l":17.645,"n":419,"o":17.65,"t":"2026-10-05T16:30:00Z","v":17291,"vw":17.667886},{"c":17.695,"h":17.695,"l":17.675,"n":330,"o":17.68,"t":"2026-10-05T16:45:00Z","v":14129,"vw":17.685076},{"c":17.675,"h":17.69,"l":17.67,"n":452,"o":17.69,"t":"2026-10-05T17:00:00Z","v":14022,"vw":17.677583},{"c":17.69,"h":17.69,"l":17.675,"n":517,"o":17.675,"t":"2026-10-05T17:15:00Z","v":18782,"vw":17.683097},{"c":17.735,"h":17.745,"l":17.68,"n":862,"o":17.69,"t":"2026-10-05T17:30:00Z","v":75162,"vw":17.703974},{"c":17.705,"h":17.735,"l":17.695,"n":471,"o":17.735,"t":"2026-10-05T17:45:00Z","v":23161,"vw":17.711831},{"c":17.71,"h":17.72,"l":17.68,"n":721,"o":17.71,"t":"2026-10-05T18:00:00Z","v":46349,"vw":17.702839},{"c":17.715,"h":17.725,"l":17.685,"n":617,"o":17.71,"t":"2026-10-05T18:15:00Z","v":36979,"vw":17.704553},{"c":17.685,"h":17.711,"l":17.685,"n":541,"o":17.71,"t":"2026-10-05T18:30:00Z","v":31789,"vw":17.698611},{"c":17.685,"h":17.69,"l":17.645,"n":699,"o":17.685,"t":"2026-10-05T18:45:00Z","v":45486,"vw":17.660841},{"c":17.75,"h":17.755,"l":17.68,"n":572,"o":17.69,"t":"2026-10-05T19:00:00Z","v":29585,"vw":17.702345},{"c":17.725,"h":17.755,"l":17.715,"n":953,"o":17.745,"t":"2026-10-05T19:15:00Z","v":49151,"vw":17.738771},{"c":17.655,"h":17.725,"l":17.65,"n":1247,"o":17.725,"t":"2026-10-05T19:30:00Z","v":76434,"vw":17.677365},{"c":17.55,"h":17.655,"l":17.54,"n":5298,"o":17.65,"t":"2026-10-05T19:45:00Z","v":661535,"vw":17.56369},{"c":17.55,"h":17.55,"l":17.55,"n":55,"o":17.55,"t":"2026-10-05T20:00:00Z","v":1021755,"vw":17.55},{"c":17.65,"h":17.65,"l":17.63,"n":5,"o":17.63,"t":"2026-10-06T12:30:00Z","v":702,"vw":17.644761},{"c":17.59,"h":17.7,"l":17.58,"n":279,"o":17.66,"t":"2026-10-06T13:30:00Z","v":43719,"vw":17.651313},{"c":17.62,"h":17.625,"l":17.5601,"n":402,"o":17.6,"t":"2026-10-06T13:45:00Z","v":30380,"vw":17.598018},{"c":17.65,"h":17.705,"l":17.61,"n":628,"o":17.61,"t":"2026-10-06T14:00:00Z","v":43157,"vw":17.667633},{"c":17.555,"h":17.65,"l":17.535,"n":545,"o":17.65,"t":"2026-10-06T14:15:00Z","v":28821,"vw":17.597586},{"c":17.465,"h":17.555,"l":17.465,"n":674,"o":17.555,"t":"2026-10-06T14:30:00Z","v":52681,"vw":17.50602},{"c":17.525,"h":17.525,"l":17.465,"n":552,"o":17.47,"t":"2026-10-06T14:45:00Z","v":37295,"vw":17.50492},{"c":17.595,"h":17.595,"l":17.525,"n":697,"o":17.525,"t":"2026-10-06T15:00:00Z","v":47435,"vw":17.548935},{"c":17.615,"h":17.62,"l":17.585,"n":580,"o":17.59,"t":"2026-10-06T15:15:00Z","v":31489,"vw":17.596596},{"c":17.595,"h":17.61,"l":17.58,"n":654,"o":17.61,"t":"2026-10-06T15:30:00Z","v":32094,"vw":17.591222},{"c":17.57,"h":17.6,"l":17.565,"n":503,"o":17.595,"t":"2026-10-06T15:45:00Z","v":22646,"vw":17.580259},{"c":17.52,"h":17.565,"l":17.515,"n":526,"o":17.565,"t":"2026-10-06T16:00:00Z","v":30104,"vw":17.544264},{"c":17.485,"h":17.52,"l":17.475,"n":502,"o":17.52,"t":"2026-10-06T16:15:00Z","v":34781,"vw":17.496363},{"c":17.515,"h":17.515,"l":17.48,"n":459,"o":17.485,"t":"2026-10-06T16:30:00Z","v":27335,"vw":17.496438},{"c":17.48,"h":17.515,"l":17.47,"n":481,"o":17.515,"t":"2026-10-06T16:45:00Z","v":28172,"vw":17.485702},{"c":17.465,"h":17.475,"l":17.455,"n":480,"o":17.475,"t":"2026-10-06T17:00:00Z","v":32613,"vw":17.468006},{"c":17.455,"h":17.475,"l":17.43,"n":485,"o":17.465,"t":"2026-10-06T17:15:00Z","v":28565,"vw":17.454697},{"c":17.45,"h":17.46,"l":17.43,"n":490,"o":17.45,"t":"2026-10-06T17:30:00Z","v":27545,"vw":17.447167},{"c":17.455,"h":17.475,"l":17.445,"n":558,"o":17.455,"t":"2026-10-06T17:45:00Z","v":31936,"vw":17.458393},{"c":17.46,"h":17.475,"l":17.45,"n":423,"o":17.45,"t":"2026-10-06T18:00:00Z","v":21047,"vw":17.465533},{"c":17.41,"h":17.455,"l":17.41,"n":448,"o":17.455,"t":"2026-10-06T18:15:00Z","v":34106,"vw":17.434211},{"c":17.41,"h":17.425,"l":17.405,"n":479,"o":17.415,"t":"2026-10-06T18:30:00Z","v":36504,"vw":17.412746},{"c":17.395,"h":17.41,"l":17.39,"n":642,"o":17.41,"t":"2026-10-06T18:45:00Z","v":32316,"vw":17.401899},{"c":17.425,"h":17.43,"l":17.39,"n":846,"o":17.395,"t":"2026-10-06T19:00:00Z","v":34814,"vw":17.407831},{"c":17.45,"h":17.455,"l":17.41,"n":846,"o":17.42,"t":"2026-10-06T19:15:00Z","v":47786,"vw":17.425901},{"c":17.445,"h":17.475,"l":17.43,"n":1282,"o":17.46,"t":"2026-10-06T19:30:00Z","v":78335,"vw":17.456664},{"c":17.425,"h":17.495,"l":17.4,"n":3955,"o":17.44,"t":"2026-10-06T19:45:00Z","v":424247,"vw":17.448327},{"c":17.43,"h":17.43,"l":17.43,"n":46,"o":17.43,"t":"2026-10-06T20:00:00Z","v":793358,"vw":17.43},{"c":17.29,"h":17.3,"l":17.29,"n":4,"o":17.3,"t":"2026-10-07T11:30:00Z","v":300,"vw":17.295},{"c":17.31,"h":17.31,"l":17.28,"n":2,"o":17.28,"t":"2026-10-07T12:00:00Z","v":288,"vw":17.291979},{"c":17.2,"h":17.2,"l":17.2,"n":1,"o":17.2,"t":"2026-10-07T13:15:00Z","v":100,"vw":17.2},{"c":17.12,"h":17.24,"l":17.08,"n":517,"o":17.24,"t":"2026-10-07T13:30:00Z","v":49056,"vw":17.183908},{"c":17.14,"h":17.14,"l":17.08,"n":335,"o":17.11,"t":"2026-10-07T13:45:00Z","v":22700,"vw":17.117752},{"c":17.05,"h":17.17,"l":17.05,"n":671,"o":17.12,"t":"2026-10-07T14:00:00Z","v":53000,"vw":17.111651},{"c":17.025,"h":17.09,"l":17.02,"n":704,"o":17.05,"t":"2026-10-07T14:15:00Z","v":53755,"vw":17.06029},{"c":17.085,"h":17.095,"l":17.025,"n":750,"o":17.025,"t":"2026-10-07T14:30:00Z","v":56134,"vw":17.065139},{"c":17.035,"h":17.095,"l":17.03,"n":756,"o":17.085,"t":"2026-10-07T14:45:00Z","v":46891,"vw":17.054829},{"c":17.1,"h":17.135,"l":17,"n":961,"o":17.035,"t":"2026-10-07T15:00:00Z","v":71236,"vw":17.066738},{"c":17.13,"h":17.14,"l":17.075,"n":601,"o":17.105,"t":"2026-10-07T15:15:00Z","v":36015,"vw":17.09857},{"c":17.125,"h":17.155,"l":17.1,"n":709,"o":17.13,"t":"2026-10-07T15:30:00Z","v":43768,"vw":17.126532},{"c":17.145,"h":17.16,"l":17.105,"n":449,"o":17.12,"t":"2026-10-07T15:45:00Z","v":25105,"vw":17.13486},{"c":17.155,"h":17.17,"l":17.135,"n":533,"o":17.145,"t":"2026-10-07T16:00:00Z","v":31437,"vw":17.148543},{"c":17.15,"h":17.18,"l":17.15,"n":462,"o":17.16,"t":"2026-10-07T16:15:00Z","v":25588,"vw":17.16586},{"c":17.1788,"h":17.185,"l":17.145,"n":613,"o":17.155,"t":"2026-10-07T16:30:00Z","v":43356,"vw":17.167913},{"c":17.22,"h":17.225,"l":17.18,"n":620,"o":17.18,"t":"2026-10-07T16:45:00Z","v":39246,"vw":17.20193},{"c":17.24,"h":17.255,"l":17.2099,"n":609,"o":17.22,"t":"2026-10-07T17:00:00Z","v":32847,"vw":17.231043},{"c":17.24,"h":17.28,"l":17.235,"n":411,"o":17.24,"t":"2026-10-07T17:15:00Z","v":21458,"vw":17.251455},{"c":17.22,"h":17.23,"l":17.21,"n":417,"o":17.23,"t":"2026-10-07T17:30:00Z","v":22376,"vw":17.220481},{"c":17.205,"h":17.2499,"l":17.205,"n":390,"o":17.22,"t":"2026-10-07T17:45:00Z","v":16378,"vw":17.226154},{"c":17.195,"h":17.215,"l":17.185,"n":580,"o":17.2,"t":"2026-10-07T18:00:00Z","v":44981,"vw":17.202746},{"c":17.19,"h":17.21,"l":17.185,"n":573,"o":17.195,"t":"2026-10-07T18:15:00Z","v":25393,"vw":17.196596},{"c":17.185,"h":17.205,"l":17.17,"n":551,"o":17.185,"t":"2026-10-07T18:30:00Z","v":37820,"vw":17.19212},{"c":17.195,"h":17.195,"l":17.185,"n":612,"o":17.185,"t":"2026-10-07T18:45:00Z","v":32454,"vw":17.189528},{"c":17.165,"h":17.195,"l":17.15,"n":725,"o":17.19,"t":"2026-10-07T19:00:00Z","v":44586,"vw":17.168744},{"c":17.185,"h":17.19,"l":17.15,"n":848,"o":17.16,"t":"2026-10-07T19:15:00Z","v":42614,"vw":17.166545},{"c":17.2,"h":17.205,"l":17.16,"n":1332,"o":17.185,"t":"2026-10-07T19:30:00Z","v":86610,"vw":17.178446},{"c":17.165,"h":17.215,"l":17.155,"n":3400,"o":17.205,"t":"2026-10-07T19:45:00Z","v":289502,"vw":17.178868},{"c":17.17,"h":17.17,"l":17.17,"n":37,"o":17.17,"t":"2026-10-07T20:00:00Z","v":558795,"vw":17.17},{"c":17.17,"h":17.17,"l":17.17,"n":1,"o":17.17,"t":"2026-10-07T20:30:00Z","v":771,"vw":17.17},{"c":17.13,"h":17.13,"l":17.13,"n":3,"o":17.13,"t":"2026-10-07T22:45:00Z","v":343,"vw":17.13},{"c":17.13,"h":17.13,"l":17.13,"n":1,"o":17.13,"t":"2026-10-07T23:00:00Z","v":104,"vw":17.13},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-07T23:30:00Z","v":100,"vw":17.1},{"c":17.05,"h":17.05,"l":17.05,"n":1,"o":17.05,"t":"2026-10-08T12:00:00Z","v":175,"vw":17.05},{"c":17.06,"h":17.06,"l":17.06,"n":1,"o":17.06,"t":"2026-10-08T13:15:00Z","v":100,"vw":17.06},{"c":17.105,"h":17.14,"l":17.03,"n":393,"o":17.03,"t":"2026-10-08T13:30:00Z","v":36805,"vw":17.094375},{"c":17.17,"h":17.198,"l":17.09,"n":225,"o":17.115,"t":"2026-10-08T13:45:00Z","v":10793,"vw":17.148579},{"c":17.13,"h":17.195,"l":17.13,"n":404,"o":17.17,"t":"2026-10-08T14:00:00Z","v":26310,"vw":17.161146},{"c":17.09,"h":17.135,"l":17.07,"n":630,"o":17.12,"t":"2026-10-08T14:15:00Z","v":34334,"vw":17.102621},{"c":17.12,"h":17.13,"l":17.085,"n":544,"o":17.09,"t":"2026-10-08T14:30:00Z","v":25082,"vw":17.109074},{"c":17.06,"h":17.125,"l":17.06,"n":469,"o":17.12,"t":"2026-10-08T14:45:00Z","v":25394,"vw":17.092642},{"c":17.045,"h":17.085,"l":17.045,"n":436,"o":17.07,"t":"2026-10-08T15:00:00Z","v":27897,"vw":17.067212},{"c":17.05,"h":17.055,"l":17.03,"n":416,"o":17.045,"t":"2026-10-08T15:15:00Z","v":27020,"vw":17.039893},{"c":17.065,"h":17.065,"l":17.025,"n":357,"o":17.05,"t":"2026-10-08T15:30:00Z","v":23120,"vw":17.045258},{"c":17.085,"h":17.09,"l":17.065,"n":484,"o":17.07,"t":"2026-10-08T15:45:00Z","v":34569,"vw":17.077193},{"c":17.12,"h":17.125,"l":17.075,"n":493,"o":17.08,"t":"2026-10-08T16:00:00Z","v":23972,"vw":17.101974},{"c":17.11,"h":17.22,"l":17.1,"n":1225,"o":17.125,"t":"2026-10-08T16:15:00Z","v":101194,"vw":17.157827},{"c":17.11,"h":17.13,"l":17.095,"n":480,"o":17.115,"t":"2026-10-08T16:30:00Z","v":27774,"vw":17.112505},{"c":17.2,"h":17.2,"l":17.105,"n":767,"o":17.11,"t":"2026-10-08T16:45:00Z","v":49772,"vw":17.15699},{"c":17.245,"h":17.26,"l":17.155,"n":681,"o":17.2,"t":"2026-10-08T17:00:00Z","v":43461,"vw":17.205759},{"c":17.3,"h":17.34,"l":17.24,"n":873,"o":17.245,"t":"2026-10-08T17:15:00Z","v":66941,"vw":17.293344},{"c":17.34,"h":17.34,"l":17.28,"n":551,"o":17.295,"t":"2026-10-08T17:30:00Z","v":34286,"vw":17.309359},{"c":17.36,"h":17.38,"l":17.315,"n":1089,"o":17.335,"t":"2026-10-08T17:45:00Z","v":84648,"vw":17.353568},{"c":17.39,"h":17.41,"l":17.355,"n":796,"o":17.36,"t":"2026-10-08T18:00:00Z","v":94575,"vw":17.394406},{"c":17.36,"h":17.41,"l":17.335,"n":656,"o":17.39,"t":"2026-10-08T18:15:00Z","v":50534,"vw":17.36441},{"c":17.365,"h":17.4,"l":17.355,"n":745,"o":17.36,"t":"2026-10-08T18:30:00Z","v":54306,"vw":17.38117},{"c":17.365,"h":17.385,"l":17.365,"n":476,"o":17.37,"t":"2026-10-08T18:45:00Z","v":29197,"vw":17.3748},{"c":17.395,"h":17.4,"l":17.35,"n":769,"o":17.365,"t":"2026-10-08T19:00:00Z","v":53867,"vw":17.364655},{"c":17.375,"h":17.405,"l":17.36,"n":1047,"o":17.395,"t":"2026-10-08T19:15:00Z","v":76274,"vw":17.385126},{"c":17.325,"h":17.38,"l":17.325,"n":1258,"o":17.38,"t":"2026-10-08T19:30:00Z","v":103894,"vw":17.348437},{"c":17.365,"h":17.4,"l":17.325,"n":3150,"o":17.325,"t":"2026-10-08T19:45:00Z","v":269543,"vw":17.369382},{"c":17.35,"h":17.35,"l":17.35,"n":43,"o":17.35,"t":"2026-10-08T20:00:00Z","v":1304784,"vw":17.35},{"c":17.215,"h":17.415,"l":17.21,"n":257,"o":17.36,"t":"2026-10-09T13:30:00Z","v":20483,"vw":17.30464},{"c":17.26,"h":17.27,"l":17.195,"n":258,"o":17.22,"t":"2026-10-09T13:45:00Z","v":13212,"vw":17.238951},{"c":17.24,"h":17.27,"l":17.225,"n":463,"o":17.255,"t":"2026-10-09T14:00:00Z","v":25640,"vw":17.254739},{"c":17.305,"h":17.305,"l":17.235,"n":569,"o":17.2376,"t":"2026-10-09T14:15:00Z","v":67501,"vw":17.287697},{"c":17.2901,"h":17.305,"l":17.275,"n":510,"o":17.305,"t":"2026-10-09T14:30:00Z","v":49191,"vw":17.2918},{"c":17.3,"h":17.335,"l":17.295,"n":548,"o":17.295,"t":"2026-10-09T14:45:00Z","v":29988,"vw":17.31406},{"c":17.335,"h":17.34,"l":17.275,"n":476,"o":17.295,"t":"2026-10-09T15:00:00Z","v":26689,"vw":17.306846},{"c":17.27,"h":17.34,"l":17.27,"n":420,"o":17.33,"t":"2026-10-09T15:15:00Z","v":17564,"vw":17.316283},{"c":17.265,"h":17.275,"l":17.225,"n":582,"o":17.27,"t":"2026-10-09T15:30:00Z","v":28880,"vw":17.254834},{"c":17.26,"h":17.275,"l":17.2501,"n":439,"o":17.26,"t":"2026-10-09T15:45:00Z","v":17882,"vw":17.263965},{"c":17.285,"h":17.285,"l":17.2549,"n":636,"o":17.265,"t":"2026-10-09T16:00:00Z","v":44469,"vw":17.266785},{"c":17.305,"h":17.32,"l":17.285,"n":521,"o":17.29,"t":"2026-10-09T16:15:00Z","v":36421,"vw":17.306189},{"c":17.325,"h":17.33,"l":17.305,"n":480,"o":17.305,"t":"2026-10-09T16:30:00Z","v":19040,"vw":17.319065},{"c":17.305,"h":17.33,"l":17.305,"n":723,"o":17.325,"t":"2026-10-09T16:45:00Z","v":47816,"vw":17.315313},{"c":17.315,"h":17.33,"l":17.305,"n":516,"o":17.31,"t":"2026-10-09T17:00:00Z","v":25831,"vw":17.316068},{"c":17.305,"h":17.34,"l":17.295,"n":725,"o":17.315,"t":"2026-10-09T17:15:00Z","v":44639,"vw":17.319401},{"c":17.325,"h":17.33,"l":17.301,"n":399,"o":17.305,"t":"2026-10-09T17:30:00Z","v":17685,"vw":17.315161},{"c":17.31,"h":17.325,"l":17.31,"n":291,"o":17.32,"t":"2026-10-09T17:45:00Z","v":9644,"vw":17.319012},{"c":17.28,"h":17.315,"l":17.28,"n":522,"o":17.31,"t":"2026-10-09T18:00:00Z","v":20496,"vw":17.296521},{"c":17.28,"h":17.29,"l":17.275,"n":390,"o":17.28,"t":"2026-10-09T18:15:00Z","v":10563,"vw":17.281485},{"c":17.27,"h":17.295,"l":17.25,"n":653,"o":17.285,"t":"2026-10-09T18:30:00Z","v":25572,"vw":17.278579},{"c":17.31,"h":17.33,"l":17.272,"n":707,"o":17.272,"t":"2026-10-09T18:45:00Z","v":33532,"vw":17.304128},{"c":17.305,"h":17.32,"l":17.295,"n":463,"o":17.305,"t":"2026-10-09T19:00:00Z","v":21166,"vw":17.307157},{"c":17.295,"h":17.31,"l":17.28,"n":589,"o":17.31,"t":"2026-10-09T19:15:00Z","v":21489,"vw":17.292939},{"c":17.265,"h":17.3,"l":17.265,"n":813,"o":17.3,"t":"2026-10-09T19:30:00Z","v":40451,"vw":17.277116},{"c":17.31,"h":17.31,"l":17.255,"n":2978,"o":17.265,"t":"2026-10-09T19:45:00Z","v":208720,"vw":17.29168},{"c":17.3,"h":17.3,"l":17.3,"n":48,"o":17.3,"t":"2026-10-09T20:00:00Z","v":411850,"vw":17.3},{"c":17.33,"h":17.38,"l":17.23,"n":362,"o":17.23,"t":"2026-10-12T13:30:00Z","v":46972,"vw":17.296446},{"c":17.25,"h":17.335,"l":17.23,"n":339,"o":17.33,"t":"2026-10-12T13:45:00Z","v":38018,"vw":17.294624},{"c":17.32,"h":17.35,"l":17.26,"n":477,"o":17.26,"t":"2026-10-12T14:00:00Z","v":26525,"vw":17.298627},{"c":17.305,"h":17.325,"l":17.285,"n":411,"o":17.31,"t":"2026-10-12T14:15:00Z","v":23127,"vw":17.304185},{"c":17.295,"h":17.3202,"l":17.285,"n":485,"o":17.31,"t":"2026-10-12T14:30:00Z","v":45683,"vw":17.301726},{"c":17.335,"h":17.345,"l":17.295,"n":410,"o":17.3,"t":"2026-10-12T14:45:00Z","v":18680,"vw":17.323485},{"c":17.35,"h":17.355,"l":17.31,"n":487,"o":17.33,"t":"2026-10-12T15:00:00Z","v":27269,"vw":17.334789},{"c":17.38,"h":17.385,"l":17.35,"n":246,"o":17.35,"t":"2026-10-12T15:15:00Z","v":15377,"vw":17.361964},{"c":17.42,"h":17.425,"l":17.375,"n":279,"o":17.38,"t":"2026-10-12T15:30:00Z","v":13493,"vw":17.407495},{"c":17.405,"h":17.415,"l":17.4,"n":235,"o":17.415,"t":"2026-10-12T15:45:00Z","v":6603,"vw":17.40631},{"c":17.41,"h":17.425,"l":17.4,"n":264,"o":17.405,"t":"2026-10-12T16:00:00Z","v":12252,"vw":17.414101},{"c":17.4311,"h":17.435,"l":17.41,"n":327,"o":17.415,"t":"2026-10-12T16:15:00Z","v":14441,"vw":17.42115},{"c":17.455,"h":17.465,"l":17.435,"n":345,"o":17.435,"t":"2026-10-12T16:30:00Z","v":17291,"vw":17.453739},{"c":17.455,"h":17.47,"l":17.455,"n":473,"o":17.46,"t":"2026-10-12T16:45:00Z","v":14718,"vw":17.461987},{"c":17.47,"h":17.47,"l":17.445,"n":351,"o":17.455,"t":"2026-10-12T17:00:00Z","v":13456,"vw":17.45891},{"c":17.445,"h":17.47,"l":17.445,"n":457,"o":17.47,"t":"2026-10-12T17:15:00Z","v":22989,"vw":17.461271},{"c":17.445,"h":17.445,"l":17.425,"n":500,"o":17.44,"t":"2026-10-12T17:30:00Z","v":28047,"vw":17.4339},{"c":17.45,"h":17.455,"l":17.425,"n":376,"o":17.445,"t":"2026-10-12T17:45:00Z","v":15276,"vw":17.439527},{"c":17.42,"h":17.45,"l":17.42,"n":222,"o":17.45,"t":"2026-10-12T18:00:00Z","v":8605,"vw":17.441543},{"c":17.435,"h":17.4399,"l":17.4112,"n":447,"o":17.425,"t":"2026-10-12T18:15:00Z","v":17801,"vw":17.424231},{"c":17.425,"h":17.445,"l":17.425,"n":446,"o":17.44,"t":"2026-10-12T18:30:00Z","v":18133,"vw":17.434115},{"c":17.42,"h":17.43,"l":17.415,"n":570,"o":17.425,"t":"2026-10-12T18:45:00Z","v":19200,"vw":17.420112},{"c":17.415,"h":17.43,"l":17.405,"n":603,"o":17.425,"t":"2026-10-12T19:00:00Z","v":21977,"vw":17.418449},{"c":17.415,"h":17.415,"l":17.395,"n":521,"o":17.415,"t":"2026-10-12T19:15:00Z","v":20506,"vw":17.404656},{"c":17.375,"h":17.415,"l":17.375,"n":1118,"o":17.415,"t":"2026-10-12T19:30:00Z","v":58549,"vw":17.384637},{"c":17.335,"h":17.3799,"l":17.32,"n":2758,"o":17.375,"t":"2026-10-12T19:45:00Z","v":178706,"vw":17.341763},{"c":17.33,"h":17.33,"l":17.33,"n":28,"o":17.33,"t":"2026-10-12T20:00:00Z","v":496064,"vw":17.33},{"c":17.35,"h":17.51,"l":17.27,"n":208,"o":17.39,"t":"2026-10-13T13:30:00Z","v":30017,"vw":17.392683},{"c":17.165,"h":17.37,"l":17.16,"n":343,"o":17.335,"t":"2026-10-13T13:45:00Z","v":19408,"vw":17.224999},{"c":17.16,"h":17.18,"l":17.111,"n":538,"o":17.16,"t":"2026-10-13T14:00:00Z","v":31547,"vw":17.14521},{"c":17.254,"h":17.255,"l":17.155,"n":488,"o":17.16,"t":"2026-10-13T14:15:00Z","v":40632,"vw":17.214621},{"c":17.165,"h":17.27,"l":17.16,"n":611,"o":17.26,"t":"2026-10-13T14:30:00Z","v":49035,"vw":17.181935},{"c":17.175,"h":17.205,"l":17.165,"n":551,"o":17.165,"t":"2026-10-13T14:45:00Z","v":27988,"vw":17.180869},{"c":17.205,"h":17.215,"l":17.175,"n":439,"o":17.175,"t":"2026-10-13T15:00:00Z","v":25417,"vw":17.198195},{"c":17.215,"h":17.225,"l":17.195,"n":470,"o":17.2,"t":"2026-10-13T15:15:00Z","v":34223,"vw":17.206138},{"c":17.19,"h":17.23,"l":17.19,"n":511,"o":17.215,"t":"2026-10-13T15:30:00Z","v":30917,"vw":17.210739},{"c":17.135,"h":17.18,"l":17.12,"n":539,"o":17.18,"t":"2026-10-13T15:45:00Z","v":33104,"vw":17.144218},{"c":17.115,"h":17.15,"l":17.1,"n":547,"o":17.135,"t":"2026-10-13T16:00:00Z","v":43163,"vw":17.123177},{"c":17.115,"h":17.135,"l":17.115,"n":523,"o":17.115,"t":"2026-10-13T16:15:00Z","v":37036,"vw":17.12307},{"c":17.095,"h":17.115,"l":17.085,"n":500,"o":17.115,"t":"2026-10-13T16:30:00Z","v":40917,"vw":17.095904},{"c":17.115,"h":17.125,"l":17.095,"n":725,"o":17.095,"t":"2026-10-13T16:45:00Z","v":62984,"vw":17.105798},{"c":17.115,"h":17.125,"l":17.095,"n":430,"o":17.115,"t":"2026-10-13T17:00:00Z","v":25520,"vw":17.106386},{"c":17.13,"h":17.135,"l":17.105,"n":486,"o":17.115,"t":"2026-10-13T17:15:00Z","v":23952,"vw":17.116992},{"c":17.135,"h":17.145,"l":17.12,"n":444,"o":17.125,"t":"2026-10-13T17:30:00Z","v":19280,"vw":17.131275},{"c":17.115,"h":17.14,"l":17.105,"n":476,"o":17.135,"t":"2026-10-13T17:45:00Z","v":25377,"vw":17.120153},{"c":17.15,"h":17.1724,"l":17.115,"n":749,"o":17.115,"t":"2026-10-13T18:00:00Z","v":50350,"vw":17.142769},{"c":17.16,"h":17.165,"l":17.135,"n":470,"o":17.145,"t":"2026-10-13T18:15:00Z","v":27693,"vw":17.153074},{"c":17.165,"h":17.165,"l":17.145,"n":507,"o":17.165,"t":"2026-10-13T18:30:00Z","v":28488,"vw":17.15401},{"c":17.155,"h":17.16,"l":17.13,"n":587,"o":17.16,"t":"2026-10-13T18:45:00Z","v":34865,"vw":17.14359},{"c":17.165,"h":17.18,"l":17.15,"n":550,"o":17.155,"t":"2026-10-13T19:00:00Z","v":33078,"vw":17.163119},{"c":17.16,"h":17.175,"l":17.16,"n":558,"o":17.165,"t":"2026-10-13T19:15:00Z","v":32626,"vw":17.167938},{"c":17.195,"h":17.225,"l":17.155,"n":1073,"o":17.16,"t":"2026-10-13T19:30:00Z","v":79048,"vw":17.189093},{"c":17.145,"h":17.22,"l":17.13,"n":2858,"o":17.198,"t":"2026-10-13T19:45:00Z","v":231589,"vw":17.177154},{"c":17.15,"h":17.15,"l":17.15,"n":34,"o":17.15,"t":"2026-10-13T20:00:00Z","v":276373,"vw":17.15},{"c":16.9,"h":17.03,"l":16.9,"n":7,"o":17.03,"t":"2026-10-14T12:30:00Z","v":483,"vw":16.987899},{"c":16.89,"h":16.89,"l":16.89,"n":1,"o":16.89,"t":"2026-10-14T12:45:00Z","v":100,"vw":16.89},{"c":16.83,"h":16.83,"l":16.83,"n":1,"o":16.83,"t":"2026-10-14T13:15:00Z","v":100,"vw":16.83},{"c":16.85,"h":16.9,"l":16.78,"n":437,"o":16.83,"t":"2026-10-14T13:30:00Z","v":56556,"vw":16.839417},{"c":16.79,"h":16.855,"l":16.76,"n":985,"o":16.84,"t":"2026-10-14T13:45:00Z","v":100180,"vw":16.7942},{"c":16.8,"h":16.82,"l":16.74,"n":1405,"o":16.785,"t":"2026-10-14T14:00:00Z","v":139773,"vw":16.77792},{"c":16.915,"h":16.93,"l":16.785,"n":570,"o":16.795,"t":"2026-10-14T14:15:00Z","v":37319,"vw":16.858523},{"c":16.9941,"h":16.999,"l":16.92,"n":549,"o":16.925,"t":"2026-10-14T14:30:00Z","v":40846,"vw":16.959349},{"c":16.99,"h":17,"l":16.95,"n":501,"o":16.99,"t":"2026-10-14T14:45:00Z","v":28715,"vw":16.98078},{"c":16.93,"h":16.985,"l":16.92,"n":499,"o":16.985,"t":"2026-10-14T15:00:00Z","v":30520,"vw":16.938515},{"c":16.955,"h":16.9701,"l":16.92,"n":468,"o":16.93,"t":"2026-10-14T15:15:00Z","v":35981,"vw":16.948402},{"c":17.02,"h":17.06,"l":16.9599,"n":671,"o":16.96,"t":"2026-10-14T15:30:00Z","v":53430,"vw":17.024373},{"c":17.035,"h":17.05,"l":17.015,"n":543,"o":17.025,"t":"2026-10-14T15:45:00Z","v":26652,"vw":17.034625},{"c":16.995,"h":17.035,"l":16.985,"n":420,"o":17.035,"t":"2026-10-14T16:00:00Z","v":25614,"vw":17.00599},{"c":17.005,"h":17.01,"l":16.96,"n":729,"o":16.992,"t":"2026-10-14T16:15:00Z","v":54980,"vw":16.986927},{"c":16.97,"h":17.005,"l":16.97,"n":537,"o":17.005,"t":"2026-10-14T16:30:00Z","v":33869,"vw":16.991161},{"c":16.965,"h":16.965,"l":16.94,"n":437,"o":16.96,"t":"2026-10-14T16:45:00Z","v":33729,"vw":16.947917},{"c":16.9351,"h":16.975,"l":16.92,"n":552,"o":16.97,"t":"2026-10-14T17:00:00Z","v":28174,"vw":16.943002},{"c":16.93,"h":16.96,"l":16.92,"n":467,"o":16.93,"t":"2026-10-14T17:15:00Z","v":20827,"vw":16.936569},{"c":16.895,"h":16.94,"l":16.895,"n":534,"o":16.93,"t":"2026-10-14T17:30:00Z","v":34444,"vw":16.918416},{"c":16.87,"h":16.915,"l":16.865,"n":518,"o":16.9,"t":"2026-10-14T17:45:00Z","v":31600,"vw":16.888002},{"c":16.875,"h":16.89,"l":16.865,"n":583,"o":16.875,"t":"2026-10-14T18:00:00Z","v":64322,"vw":16.876976},{"c":16.874,"h":16.875,"l":16.835,"n":847,"o":16.875,"t":"2026-10-14T18:15:00Z","v":66487,"vw":16.857617},{"c":16.87,"h":16.875,"l":16.845,"n":726,"o":16.87,"t":"2026-10-14T18:30:00Z","v":33283,"vw":16.855986},{"c":16.87,"h":16.875,"l":16.855,"n":602,"o":16.87,"t":"2026-10-14T18:45:00Z","v":22486,"vw":16.863298},{"c":16.915,"h":16.915,"l":16.855,"n":835,"o":16.87,"t":"2026-10-14T19:00:00Z","v":38648,"vw":16.879874},{"c":16.9,"h":16.92,"l":16.885,"n":823,"o":16.915,"t":"2026-10-14T19:15:00Z","v":39749,"vw":16.897355},{"c":16.915,"h":16.925,"l":16.895,"n":1469,"o":16.905,"t":"2026-10-14T19:30:00Z","v":89012,"vw":16.909303},{"c":16.98,"h":16.985,"l":16.88,"n":2879,"o":16.915,"t":"2026-10-14T19:45:00Z","v":230315,"vw":16.942772},{"c":16.98,"h":16.98,"l":16.97,"n":53,"o":16.97,"t":"2026-10-14T20:00:00Z","v":370360,"vw":16.979997},{"c":17.11,"h":17.13,"l":17.11,"n":3,"o":17.11,"t":"2026-10-15T11:00:00Z","v":571,"vw":17.115709},{"c":17.12,"h":17.12,"l":17.12,"n":1,"o":17.12,"t":"2026-10-15T12:30:00Z","v":175,"vw":17.12},{"c":17.12,"h":17.12,"l":17.12,"n":1,"o":17.12,"t":"2026-10-15T13:15:00Z","v":175,"vw":17.12},{"c":16.95,"h":17.075,"l":16.93,"n":630,"o":17.06,"t":"2026-10-15T13:30:00Z","v":75339,"vw":16.99875},{"c":17.03,"h":17.06,"l":16.93,"n":700,"o":16.93,"t":"2026-10-15T13:45:00Z","v":52947,"vw":17.022199},{"c":17.175,"h":17.19,"l":17,"n":1359,"o":17.03,"t":"2026-10-15T14:00:00Z","v":137292,"vw":17.1144},{"c":17.195,"h":17.2,"l":17.135,"n":724,"o":17.18,"t":"2026-10-15T14:15:00Z","v":36669,"vw":17.166169},{"c":17.29,"h":17.305,"l":17.195,"n":1254,"o":17.195,"t":"2026-10-15T14:30:00Z","v":117178,"vw":17.271203},{"c":17.23,"h":17.29,"l":17.2048,"n":694,"o":17.285,"t":"2026-10-15T14:45:00Z","v":46800,"vw":17.234604},{"c":17.175,"h":17.265,"l":17.165,"n":679,"o":17.23,"t":"2026-10-15T15:00:00Z","v":39262,"vw":17.207297},{"c":17.125,"h":17.175,"l":17.12,"n":387,"o":17.175,"t":"2026-10-15T15:15:00Z","v":22540,"vw":17.154592},{"c":17.175,"h":17.175,"l":17.125,"n":447,"o":17.13,"t":"2026-10-15T15:30:00Z","v":24407,"vw":17.153051},{"c":17.165,"h":17.1804,"l":17.135,"n":471,"o":17.18,"t":"2026-10-15T15:45:00Z","v":23504,"vw":17.15844},{"c":17.15,"h":17.165,"l":17.125,"n":656,"o":17.165,"t":"2026-10-15T16:00:00Z","v":48878,"vw":17.146133},{"c":17.1602,"h":17.17,"l":17.145,"n":408,"o":17.155,"t":"2026-10-15T16:15:00Z","v":19523,"vw":17.159447},{"c":17.18,"h":17.2,"l":17.16,"n":429,"o":17.165,"t":"2026-10-15T16:30:00Z","v":23626,"vw":17.180873},{"c":17.21,"h":17.21,"l":17.175,"n":537,"o":17.185,"t":"2026-10-15T16:45:00Z","v":24173,"vw":17.186771},{"c":17.225,"h":17.235,"l":17.205,"n":566,"o":17.215,"t":"2026-10-15T17:00:00Z","v":31392,"vw":17.215184},{"c":17.245,"h":17.25,"l":17.215,"n":434,"o":17.22,"t":"2026-10-15T17:15:00Z","v":16343,"vw":17.231279},{"c":17.215,"h":17.27,"l":17.215,"n":631,"o":17.245,"t":"2026-10-15T17:30:00Z","v":41542,"vw":17.246456},{"c":17.215,"h":17.245,"l":17.21,"n":653,"o":17.215,"t":"2026-10-15T17:45:00Z","v":36614,"vw":17.226658},{"c":17.24,"h":17.25,"l":17.215,"n":624,"o":17.215,"t":"2026-10-15T18:00:00Z","v":47008,"vw":17.229779},{"c":17.21,"h":17.245,"l":17.21,"n":804,"o":17.235,"t":"2026-10-15T18:15:00Z","v":80354,"vw":17.226166},{"c":17.19,"h":17.2176,"l":17.17,"n":845,"o":17.205,"t":"2026-10-15T18:30:00Z","v":74851,"vw":17.188929},{"c":17.175,"h":17.205,"l":17.17,"n":532,"o":17.19,"t":"2026-10-15T18:45:00Z","v":27424,"vw":17.185409},{"c":17.185,"h":17.205,"l":17.175,"n":686,"o":17.175,"t":"2026-10-15T19:00:00Z","v":39637,"vw":17.190124},{"c":17.185,"h":17.205,"l":17.175,"n":821,"o":17.19,"t":"2026-10-15T19:15:00Z","v":39947,"vw":17.191013},{"c":17.18,"h":17.215,"l":17.175,"n":1108,"o":17.18,"t":"2026-10-15T19:30:00Z","v":62319,"vw":17.193262},{"c":17.24,"h":17.25,"l":17.13,"n":3711,"o":17.185,"t":"2026-10-15T19:45:00Z","v":335968,"vw":17.20351},{"c":17.24,"h":17.24,"l":17.24,"n":32,"o":17.24,"t":"2026-10-15T20:00:00Z","v":386198,"vw":17.24},{"c":17.3,"h":17.3,"l":17.3,"n":6,"o":17.3,"t":"2026-10-15T20:45:00Z","v":1630,"vw":17.3},{"c":17.43,"h":17.43,"l":17.43,"n":2,"o":17.43,"t":"2026-10-15T21:15:00Z","v":120,"vw":17.43},{"c":17.24,"h":17.24,"l":17.24,"n":1,"o":17.24,"t":"2026-10-16T13:15:00Z","v":100,"vw":17.24},{"c":17.52,"h":17.54,"l":17.335,"n":726,"o":17.35,"t":"2026-10-16T13:30:00Z","v":115370,"vw":17.421141},{"c":17.445,"h":17.555,"l":17.445,"n":626,"o":17.52,"t":"2026-10-16T13:45:00Z","v":47064,"vw":17.505334},{"c":17.42,"h":17.47,"l":17.4,"n":840,"o":17.46,"t":"2026-10-16T14:00:00Z","v":55173,"vw":17.439038},{"c":17.495,"h":17.52,"l":17.42,"n":826,"o":17.42,"t":"2026-10-16T14:15:00Z","v":55651,"vw":17.486351},{"c":17.435,"h":17.505,"l":17.42,"n":659,"o":17.495,"t":"2026-10-16T14:30:00Z","v":44522,"vw":17.471368},{"c":17.415,"h":17.465,"l":17.39,"n":740,"o":17.44,"t":"2026-10-16T14:45:00Z","v":47023,"vw":17.42316},{"c":17.4501,"h":17.465,"l":17.405,"n":599,"o":17.41,"t":"2026-10-16T15:00:00Z","v":32064,"vw":17.449635},{"c":17.385,"h":17.455,"l":17.38,"n":404,"o":17.455,"t":"2026-10-16T15:15:00Z","v":22275,"vw":17.407682},{"c":17.355,"h":17.41,"l":17.351,"n":516,"o":17.3899,"t":"2026-10-16T15:30:00Z","v":25305,"vw":17.382931},{"c":17.315,"h":17.355,"l":17.315,"n":546,"o":17.355,"t":"2026-10-16T15:45:00Z","v":22653,"vw":17.335979},{"c":17.265,"h":17.325,"l":17.255,"n":561,"o":17.32,"t":"2026-10-16T16:00:00Z","v":24765,"vw":17.287978},{"c":17.255,"h":17.2701,"l":17.225,"n":556,"o":17.265,"t":"2026-10-16T16:15:00Z","v":27594,"vw":17.251374},{"c":17.23,"h":17.2592,"l":17.225,"n":396,"o":17.25,"t":"2026-10-16T16:30:00Z","v":16859,"vw":17.237243},{"c":17.195,"h":17.2299,"l":17.185,"n":539,"o":17.2299,"t":"2026-10-16T16:45:00Z","v":26511,"vw":17.199303},{"c":17.135,"h":17.2051,"l":17.135,"n":519,"o":17.2,"t":"2026-10-16T17:00:00Z","v":21850,"vw":17.164159},{"c":17.195,"h":17.215,"l":17.135,"n":482,"o":17.1499,"t":"2026-10-16T17:15:00Z","v":34129,"vw":17.180979},{"c":17.215,"h":17.235,"l":17.17,"n":740,"o":17.19,"t":"2026-10-16T17:30:00Z","v":54677,"vw":17.202765},{"c":17.165,"h":17.215,"l":17.165,"n":447,"o":17.215,"t":"2026-10-16T17:45:00Z","v":26280,"vw":17.188009},{"c":17.175,"h":17.175,"l":17.145,"n":510,"o":17.165,"t":"2026-10-16T18:00:00Z","v":22434,"vw":17.155937},{"c":17.17,"h":17.19,"l":17.165,"n":507,"o":17.185,"t":"2026-10-16T18:15:00Z","v":30154,"vw":17.178836},{"c":17.175,"h":17.195,"l":17.155,"n":566,"o":17.17,"t":"2026-10-16T18:30:00Z","v":26687,"vw":17.172578},{"c":17.175,"h":17.195,"l":17.165,"n":504,"o":17.175,"t":"2026-10-16T18:45:00Z","v":22402,"vw":17.175969},{"c":17.2,"h":17.215,"l":17.1601,"n":643,"o":17.175,"t":"2026-10-16T19:00:00Z","v":45264,"vw":17.181698},{"c":17.195,"h":17.215,"l":17.185,"n":618,"o":17.195,"t":"2026-10-16T19:15:00Z","v":40004,"vw":17.198092},{"c":17.18,"h":17.21,"l":17.17,"n":789,"o":17.19,"t":"2026-10-16T19:30:00Z","v":51592,"vw":17.191401},{"c":17.195,"h":17.235,"l":17.175,"n":2857,"o":17.18,"t":"2026-10-16T19:45:00Z","v":252208,"vw":17.200905},{"c":17.18,"h":17.18,"l":17.18,"n":36,"o":17.18,"t":"2026-10-16T20:00:00Z","v":448072,"vw":17.18},{"c":17.15,"h":17.24,"l":17.07,"n":234,"o":17.17,"t":"2026-10-19T13:30:00Z","v":23370,"vw":17.179347},{"c":17.14,"h":17.19,"l":17.11,"n":416,"o":17.14,"t":"2026-10-19T13:45:00Z","v":38247,"vw":17.142653},{"c":17.145,"h":17.16,"l":17.12,"n":534,"o":17.13,"t":"2026-10-19T14:00:00Z","v":31622,"vw":17.138249},{"c":17.16,"h":17.175,"l":17.125,"n":476,"o":17.15,"t":"2026-10-19T14:15:00Z","v":25914,"vw":17.147484},{"c":17.095,"h":17.1699,"l":17.095,"n":515,"o":17.155,"t":"2026-10-19T14:30:00Z","v":34712,"vw":17.143932},{"c":17.125,"h":17.125,"l":17.08,"n":396,"o":17.095,"t":"2026-10-19T14:45:00Z","v":22608,"vw":17.102797},{"c":17.18,"h":17.18,"l":17.125,"n":381,"o":17.125,"t":"2026-10-19T15:00:00Z","v":28115,"vw":17.151786},{"c":17.14,"h":17.185,"l":17.125,"n":413,"o":17.175,"t":"2026-10-19T15:15:00Z","v":26997,"vw":17.162736},{"c":17.145,"h":17.155,"l":17.135,"n":293,"o":17.135,"t":"2026-10-19T15:30:00Z","v":16358,"vw":17.142669},{"c":17.13,"h":17.15,"l":17.125,"n":390,"o":17.145,"t":"2026-10-19T15:45:00Z","v":19175,"vw":17.136785},{"c":17.08,"h":17.135,"l":17.08,"n":377,"o":17.135,"t":"2026-10-19T16:00:00Z","v":19023,"vw":17.099858},{"c":17.045,"h":17.075,"l":17.045,"n":417,"o":17.07,"t":"2026-10-19T16:15:00Z","v":26319,"vw":17.064102},{"c":17.045,"h":17.0451,"l":17.03,"n":280,"o":17.04,"t":"2026-10-19T16:30:00Z","v":16380,"vw":17.038598},{"c":17.045,"h":17.055,"l":17.035,"n":405,"o":17.05,"t":"2026-10-19T16:45:00Z","v":21380,"vw":17.042372},{"c":17.005,"h":17.045,"l":16.995,"n":516,"o":17.045,"t":"2026-10-19T17:00:00Z","v":28552,"vw":17.016815},{"c":17.02,"h":17.025,"l":17.01,"n":245,"o":17.01,"t":"2026-10-19T17:15:00Z","v":14017,"vw":17.018159},{"c":17.045,"h":17.045,"l":17.01,"n":534,"o":17.03,"t":"2026-10-19T17:30:00Z","v":38446,"vw":17.028596},{"c":17.03,"h":17.045,"l":17.03,"n":297,"o":17.04,"t":"2026-10-19T17:45:00Z","v":12375,"vw":17.037052},{"c":17.03,"h":17.035,"l":17.01,"n":588,"o":17.035,"t":"2026-10-19T18:00:00Z","v":53084,"vw":17.019418},{"c":17.015,"h":17.04,"l":17.015,"n":431,"o":17.035,"t":"2026-10-19T18:15:00Z","v":25528,"vw":17.025379},{"c":17.005,"h":17.02,"l":17,"n":415,"o":17.015,"t":"2026-10-19T18:30:00Z","v":24261,"vw":17.011206},{"c":17.015,"h":17.025,"l":16.995,"n":555,"o":17.005,"t":"2026-10-19T18:45:00Z","v":35251,"vw":17.004816},{"c":17.01,"h":17.025,"l":17.005,"n":481,"o":17.02,"t":"2026-10-19T19:00:00Z","v":30871,"vw":17.013675},{"c":17.035,"h":17.045,"l":17.005,"n":599,"o":17.01,"t":"2026-10-19T19:15:00Z","v":42872,"vw":17.02231},{"c":17.035,"h":17.045,"l":17.02,"n":801,"o":17.03,"t":"2026-10-19T19:30:00Z","v":50464,"vw":17.033252},{"c":16.99,"h":17.055,"l":16.97,"n":2983,"o":17.035,"t":"2026-10-19T19:45:00Z","v":308646,"vw":17.00874},{"c":17,"h":17,"l":17,"n":43,"o":17,"t":"2026-10-19T20:00:00Z","v":389410,"vw":17},{"c":17,"h":17,"l":17,"n":4,"o":17,"t":"2026-10-19T22:00:00Z","v":2000,"vw":17},{"c":17.33,"h":17.35,"l":17.06,"n":532,"o":17.1,"t":"2026-10-20T13:30:00Z","v":55125,"vw":17.219213},{"c":17.37,"h":17.41,"l":17.32,"n":345,"o":17.32,"t":"2026-10-20T13:45:00Z","v":25428,"vw":17.362293},{"c":17.32,"h":17.4,"l":17.305,"n":483,"o":17.37,"t":"2026-10-20T14:00:00Z","v":30284,"vw":17.347356},{"c":17.465,"h":17.47,"l":17.285,"n":545,"o":17.32,"t":"2026-10-20T14:15:00Z","v":32318,"vw":17.392878},{"c":17.435,"h":17.485,"l":17.385,"n":819,"o":17.47,"t":"2026-10-20T14:30:00Z","v":53550,"vw":17.421203},{"c":17.46,"h":17.485,"l":17.435,"n":754,"o":17.44,"t":"2026-10-20T14:45:00Z","v":55613,"vw":17.459655},{"c":17.34,"h":17.465,"l":17.325,"n":878,"o":17.465,"t":"2026-10-20T15:00:00Z","v":69839,"vw":17.389444},{"c":17.3099,"h":17.385,"l":17.305,"n":644,"o":17.3451,"t":"2026-10-20T15:15:00Z","v":31742,"vw":17.344624},{"c":17.34,"h":17.36,"l":17.265,"n":673,"o":17.3,"t":"2026-10-20T15:30:00Z","v":36295,"vw":17.315696},{"c":17.295,"h":17.345,"l":17.295,"n":455,"o":17.345,"t":"2026-10-20T15:45:00Z","v":22300,"vw":17.317413},{"c":17.255,"h":17.305,"l":17.24,"n":527,"o":17.2999,"t":"2026-10-20T16:00:00Z","v":29446,"vw":17.272784},{"c":17.245,"h":17.265,"l":17.235,"n":464,"o":17.26,"t":"2026-10-20T16:15:00Z","v":23482,"vw":17.243901},{"c":17.255,"h":17.285,"l":17.254,"n":428,"o":17.255,"t":"2026-10-20T16:30:00Z","v":17694,"vw":17.268217},{"c":17.235,"h":17.275,"l":17.235,"n":463,"o":17.255,"t":"2026-10-20T16:45:00Z","v":19020,"vw":17.251864},{"c":17.225,"h":17.235,"l":17.22,"n":391,"o":17.235,"t":"2026-10-20T17:00:00Z","v":15580,"vw":17.228622},{"c":17.235,"h":17.235,"l":17.215,"n":521,"o":17.225,"t":"2026-10-20T17:15:00Z","v":19759,"vw":17.2222},{"c":17.27,"h":17.285,"l":17.235,"n":590,"o":17.24,"t":"2026-10-20T17:30:00Z","v":39265,"vw":17.264925},{"c":17.285,"h":17.315,"l":17.28,"n":507,"o":17.28,"t":"2026-10-20T17:45:00Z","v":31158,"vw":17.297881},{"c":17.3625,"h":17.365,"l":17.2989,"n":790,"o":17.2989,"t":"2026-10-20T18:00:00Z","v":52663,"vw":17.330604},{"c":17.305,"h":17.36,"l":17.295,"n":728,"o":17.36,"t":"2026-10-20T18:15:00Z","v":47893,"vw":17.32416},{"c":17.335,"h":17.37,"l":17.305,"n":680,"o":17.305,"t":"2026-10-20T18:30:00Z","v":47890,"vw":17.344144},{"c":17.335,"h":17.34,"l":17.325,"n":599,"o":17.335,"t":"2026-10-20T18:45:00Z","v":28997,"vw":17.331657},{"c":17.355,"h":17.365,"l":17.325,"n":840,"o":17.335,"t":"2026-10-20T19:00:00Z","v":46871,"vw":17.344167},{"c":17.385,"h":17.395,"l":17.355,"n":903,"o":17.355,"t":"2026-10-20T19:15:00Z","v":43167,"vw":17.372114},{"c":17.435,"h":17.435,"l":17.365,"n":1654,"o":17.385,"t":"2026-10-20T19:30:00Z","v":111830,"vw":17.396963},{"c":17.36,"h":17.455,"l":17.315,"n":5306,"o":17.435,"t":"2026-10-20T19:45:00Z","v":648064,"vw":17.368246},{"c":17.36,"h":17.36,"l":17.36,"n":28,"o":17.36,"t":"2026-10-20T20:00:00Z","v":551263,"vw":17.36},{"c":17.44,"h":17.44,"l":17.44,"n":2,"o":17.44,"t":"2026-10-21T13:15:00Z","v":459,"vw":17.44},{"c":17.375,"h":17.5,"l":17.34,"n":479,"o":17.5,"t":"2026-10-21T13:30:00Z","v":31307,"vw":17.436227},{"c":17.37,"h":17.42,"l":17.345,"n":582,"o":17.38,"t":"2026-10-21T13:45:00Z","v":26246,"vw":17.376886},{"c":17.305,"h":17.37,"l":17.29,"n":660,"o":17.35,"t":"2026-10-21T14:00:00Z","v":35265,"vw":17.324746},{"c":17.33,"h":17.34,"l":17.27,"n":694,"o":17.3,"t":"2026-10-21T14:15:00Z","v":40133,"vw":17.296761},{"c":17.345,"h":17.355,"l":17.315,"n":586,"o":17.335,"t":"2026-10-21T14:30:00Z","v":31317,"vw":17.341596},{"c":17.325,"h":17.375,"l":17.325,"n":656,"o":17.345,"t":"2026-10-21T14:45:00Z","v":35063,"vw":17.352707},{"c":17.315,"h":17.335,"l":17.295,"n":431,"o":17.32,"t":"2026-10-21T15:00:00Z","v":23523,"vw":17.31275},{"c":17.36,"h":17.365,"l":17.305,"n":432,"o":17.31,"t":"2026-10-21T15:15:00Z","v":24492,"vw":17.329622},{"c":17.355,"h":17.375,"l":17.35,"n":564,"o":17.36,"t":"2026-10-21T15:30:00Z","v":33578,"vw":17.358519},{"c":17.35,"h":17.36,"l":17.335,"n":480,"o":17.35,"t":"2026-10-21T15:45:00Z","v":24171,"vw":17.349765},{"c":17.335,"h":17.355,"l":17.325,"n":364,"o":17.35,"t":"2026-10-21T16:00:00Z","v":16012,"vw":17.335071},{"c":17.375,"h":17.375,"l":17.335,"n":486,"o":17.335,"t":"2026-10-21T16:15:00Z","v":25461,"vw":17.353972},{"c":17.41,"h":17.445,"l":17.375,"n":547,"o":17.375,"t":"2026-10-21T16:30:00Z","v":29912,"vw":17.403359},{"c":17.4,"h":17.42,"l":17.38,"n":417,"o":17.41,"t":"2026-10-21T16:45:00Z","v":36882,"vw":17.390363},{"c":17.415,"h":17.43,"l":17.405,"n":330,"o":17.405,"t":"2026-10-21T17:00:00Z","v":19778,"vw":17.420524},{"c":17.425,"h":17.44,"l":17.415,"n":353,"o":17.415,"t":"2026-10-21T17:15:00Z","v":19061,"vw":17.4266},{"c":17.395,"h":17.44,"l":17.395,"n":414,"o":17.43,"t":"2026-10-21T17:30:00Z","v":36619,"vw":17.421782},{"c":17.405,"h":17.4151,"l":17.395,"n":362,"o":17.395,"t":"2026-10-21T17:45:00Z","v":18453,"vw":17.403376},{"c":17.37,"h":17.405,"l":17.36,"n":521,"o":17.405,"t":"2026-10-21T18:00:00Z","v":31797,"vw":17.379592},{"c":17.36,"h":17.39,"l":17.35,"n":485,"o":17.365,"t":"2026-10-21T18:15:00Z","v":29230,"vw":17.369888},{"c":17.375,"h":17.38,"l":17.355,"n":315,"o":17.36,"t":"2026-10-21T18:30:00Z","v":19253,"vw":17.363699},{"c":17.305,"h":17.38,"l":17.305,"n":703,"o":17.38,"t":"2026-10-21T18:45:00Z","v":45630,"vw":17.340149},{"c":17.3,"h":17.3,"l":17.255,"n":610,"o":17.3,"t":"2026-10-21T19:00:00Z","v":39021,"vw":17.276726},{"c":17.385,"h":17.385,"l":17.3,"n":803,"o":17.3,"t":"2026-10-21T19:15:00Z","v":49522,"vw":17.328067},{"c":17.365,"h":17.385,"l":17.35,"n":897,"o":17.38,"t":"2026-10-21T19:30:00Z","v":65704,"vw":17.36184},{"c":17.375,"h":17.385,"l":17.35,"n":2765,"o":17.365,"t":"2026-10-21T19:45:00Z","v":230345,"vw":17.36402},{"c":17.37,"h":17.37,"l":17.37,"n":54,"o":17.37,"t":"2026-10-21T20:00:00Z","v":300068,"vw":17.37},{"c":17.23,"h":17.23,"l":17.23,"n":2,"o":17.23,"t":"2026-10-22T09:00:00Z","v":200,"vw":17.23},{"c":17.22,"h":17.22,"l":17.22,"n":1,"o":17.22,"t":"2026-10-22T09:45:00Z","v":100,"vw":17.22},{"c":17.24,"h":17.24,"l":17.2,"n":4,"o":17.21,"t":"2026-10-22T11:15:00Z","v":533,"vw":17.213133},{"c":17.28,"h":17.28,"l":17.28,"n":2,"o":17.28,"t":"2026-10-22T12:00:00Z","v":200,"vw":17.28},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-10-22T12:15:00Z","v":100,"vw":17.25},{"c":17.29,"h":17.29,"l":17.29,"n":1,"o":17.29,"t":"2026-10-22T12:30:00Z","v":100,"vw":17.29},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-10-22T13:00:00Z","v":100,"vw":17.25},{"c":17.515,"h":17.54,"l":17.23,"n":192,"o":17.23,"t":"2026-10-22T13:30:00Z","v":18888,"vw":17.401994},{"c":17.71,"h":17.71,"l":17.515,"n":389,"o":17.515,"t":"2026-10-22T13:45:00Z","v":25543,"vw":17.596212},{"c":17.63,"h":17.725,"l":17.61,"n":705,"o":17.72,"t":"2026-10-22T14:00:00Z","v":45508,"vw":17.658779},{"c":17.595,"h":17.665,"l":17.585,"n":596,"o":17.64,"t":"2026-10-22T14:15:00Z","v":36637,"vw":17.636658},{"c":17.585,"h":17.6,"l":17.51,"n":751,"o":17.59,"t":"2026-10-22T14:30:00Z","v":80648,"vw":17.557922},{"c":17.6,"h":17.605,"l":17.555,"n":625,"o":17.585,"t":"2026-10-22T14:45:00Z","v":37746,"vw":17.575482},{"c":17.56,"h":17.615,"l":17.54,"n":685,"o":17.6,"t":"2026-10-22T15:00:00Z","v":39601,"vw":17.573414},{"c":17.55,"h":17.585,"l":17.545,"n":635,"o":17.55,"t":"2026-10-22T15:15:00Z","v":39514,"vw":17.562432},{"c":17.6,"h":17.605,"l":17.555,"n":713,"o":17.56,"t":"2026-10-22T15:30:00Z","v":36081,"vw":17.572401},{"c":17.6193,"h":17.63,"l":17.585,"n":613,"o":17.59,"t":"2026-10-22T15:45:00Z","v":44004,"vw":17.609741},{"c":17.655,"h":17.67,"l":17.615,"n":570,"o":17.615,"t":"2026-10-22T16:00:00Z","v":34562,"vw":17.642266},{"c":17.69,"h":17.71,"l":17.66,"n":540,"o":17.66,"t":"2026-10-22T16:15:00Z","v":27476,"vw":17.684849},{"c":17.665,"h":17.685,"l":17.655,"n":551,"o":17.68,"t":"2026-10-22T16:30:00Z","v":31449,"vw":17.674705},{"c":17.755,"h":17.755,"l":17.65,"n":479,"o":17.66,"t":"2026-10-22T16:45:00Z","v":25192,"vw":17.702684},{"c":17.705,"h":17.75,"l":17.705,"n":409,"o":17.745,"t":"2026-10-22T17:00:00Z","v":21375,"vw":17.72418},{"c":17.755,"h":17.765,"l":17.715,"n":565,"o":17.72,"t":"2026-10-22T17:15:00Z","v":36822,"vw":17.750071},{"c":17.705,"h":17.765,"l":17.66,"n":712,"o":17.755,"t":"2026-10-22T17:30:00Z","v":58781,"vw":17.699093},{"c":17.68,"h":17.715,"l":17.67,"n":623,"o":17.705,"t":"2026-10-22T17:45:00Z","v":30128,"vw":17.694871},{"c":17.67,"h":17.69,"l":17.655,"n":702,"o":17.685,"t":"2026-10-22T18:00:00Z","v":36659,"vw":17.667698},{"c":17.645,"h":17.675,"l":17.641,"n":650,"o":17.66,"t":"2026-10-22T18:15:00Z","v":39807,"vw":17.663411},{"c":17.651,"h":17.685,"l":17.64,"n":817,"o":17.64,"t":"2026-10-22T18:30:00Z","v":64639,"vw":17.663506},{"c":17.665,"h":17.665,"l":17.64,"n":847,"o":17.655,"t":"2026-10-22T18:45:00Z","v":37685,"vw":17.657609},{"c":17.675,"h":17.705,"l":17.665,"n":1004,"o":17.665,"t":"2026-10-22T19:00:00Z","v":56269,"vw":17.686047},{"c":17.68,"h":17.685,"l":17.65,"n":1012,"o":17.675,"t":"2026-10-22T19:15:00Z","v":47784,"vw":17.67085},{"c":17.685,"h":17.71,"l":17.665,"n":1254,"o":17.685,"t":"2026-10-22T19:30:00Z","v":78766,"vw":17.683331},{"c":17.74,"h":17.775,"l":17.685,"n":4069,"o":17.685,"t":"2026-10-22T19:45:00Z","v":403732,"vw":17.74278},{"c":17.74,"h":17.74,"l":17.74,"n":50,"o":17.74,"t":"2026-10-22T20:00:00Z","v":446469,"vw":17.74}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":26.065316662230376,"iv":1.116202199274768,"gamma":0.04260786531060405,"theta":-0.022566021631558866,"vega":0.01162652355076638,"rho":0.0017773966849761694,"breakevenPct":49.04349865969774},{"delta":0.2,"premium":0.4233620695349973,"strike":24.2363883757632,"iv":0.9720137582378261,"gamma":0.06395632421130121,"theta":-0.020928637221148565,"vega":0.01272553395062743,"rho":0.0024271529329304613,"breakevenPct":39.00648503550282},{"delta":0.25,"premium":0.4785402809246769,"strike":23.36515345908405,"iv":0.8916188076121372,"gamma":0.08443533039193994,"theta":-0.01987733908080343,"vega":0.013601693553495066,"rho":0.0030725909580782643,"breakevenPct":34.4063908681439},{"delta":0.3,"premium":0.5337184923143564,"strike":22.4939185424049,"iv":0.8112238569864485,"gamma":0.10491433657257868,"theta":-0.0188260409404583,"vega":0.014477853156362703,"rho":0.0037180289832260665,"breakevenPct":29.806296700784987},{"delta":0.35,"premium":0.588896703704036,"strike":21.622683625725745,"iv":0.7308289063607596,"gamma":0.12539334275321742,"theta":-0.017774742800113166,"vega":0.01535401275923034,"rho":0.0043634670083738695,"breakevenPct":25.20620253342607},{"delta":0.4,"premium":0.6440749150937157,"strike":20.751448709046592,"iv":0.6504339557350707,"gamma":0.1458723489338562,"theta":-0.016723444659768036,"vega":0.016230172362097978,"rho":0.0050089050335216725,"breakevenPct":20.606108366067147},{"delta":0.45,"premium":0.6992531264833953,"strike":19.880213792367442,"iv":0.5700390051093819,"gamma":0.16635135511449495,"theta":-0.015672146519422902,"vega":0.017106331964965617,"rho":0.005654343058669476,"breakevenPct":16.00601419870823},{"delta":0.5,"premium":0.7544313378730749,"strike":19.008978875688292,"iv":0.4896440544836932,"gamma":0.18683036129513367,"theta":-0.014620848379077771,"vega":0.017982491567833252,"rho":0.006299781083817278,"breakevenPct":11.405920031349318},{"delta":0.55,"premium":0.8096095492627545,"strike":18.13774395900914,"iv":0.4092491038580043,"gamma":0.20730936747577244,"theta":-0.013569550238732637,"vega":0.018858651170700888,"rho":0.006945219108965081,"breakevenPct":6.805825863990393},{"delta":0.6,"premium":1.0694179094301326,"strike":17.273795969659655,"iv":0.3905625517589303,"gamma":0.21368266813120756,"theta":-0.013227962590885316,"vega":0.019062228900478647,"rho":0.0074388895602002375,"breakevenPct":3.400303715275043},{"delta":0.65,"premium":1.8881414520798834,"strike":16.429751080330018,"iv":0.5404228195161335,"gamma":0.1815284447401909,"theta":-0.014824837930009632,"vega":0.017428754648533287,"rho":0.007518030667763541,"breakevenPct":3.2575678264368833},{"delta":0.7,"premium":2.706864994729633,"strike":15.585706191000378,"iv":0.6902830872733362,"gamma":0.14937422134917433,"theta":-0.016421713269133945,"vega":0.015795280396587934,"rho":0.007597171775326844,"breakevenPct":3.1148319375987237},{"delta":0.75,"premium":3.525588537379384,"strike":14.741661301670739,"iv":0.8401433550305394,"gamma":0.11721999795815764,"theta":-0.01801858860825826,"vega":0.014161806144642578,"rho":0.0076763128828901475,"breakevenPct":2.9720960487605637},{"delta":0.8,"premium":4.344312080029135,"strike":13.897616412341097,"iv":0.9900036227877425,"gamma":0.08506577456714098,"theta":-0.019615463947382575,"vega":0.01252833189269722,"rho":0.007755453990453451,"breakevenPct":2.8293601599224036},{"delta":0.85,"premium":5.163035622678883,"strike":13.05357152301146,"iv":1.1398638905449452,"gamma":0.052911551176124394,"theta":-0.021212339286506888,"vega":0.010894857640751867,"rho":0.007834595098016754,"breakevenPct":2.6866242710842445}],"put":[{"delta":0.1,"premium":0.1182859761686526,"strike":15.096241979835014,"iv":0.4654884509624198,"gamma":0.07342062328139322,"theta":-0.006492483959670028,"vega":0.008346562786434465,"rho":-0.0015552441893070866,"breakevenPct":15.569582842917908},{"delta":0.15,"premium":0.19084937366330582,"strike":15.478154598227926,"iv":0.44877595478154597,"gamma":0.09612150931866788,"theta":-0.007256309196455851,"vega":0.010118637335777574,"rho":-0.002335353082635704,"breakevenPct":13.825787911135167},{"delta":0.2,"premium":0.263412771157959,"strike":15.860067216620838,"iv":0.4320634586006722,"gamma":0.11882239535594255,"theta":-0.008020134433241673,"vega":0.011890711885120685,"rho":-0.0031154619759643223,"breakevenPct":12.081992979352425},{"delta":0.25,"premium":0.33597616865261226,"strike":16.241979835013748,"iv":0.41535096241979835,"gamma":0.14152328139321724,"theta":-0.008783959670027496,"vega":0.013662786434463794,"rho":-0.00389557086929294,"breakevenPct":10.338198047569682},{"delta":0.3,"premium":0.4085395661472655,"strike":16.62389245340666,"iv":0.3986384662389245,"gamma":0.1642241674304919,"theta":-0.00954778490681332,"vega":0.015434860983806906,"rho":-0.004675679762621557,"breakevenPct":8.594403115786939},{"delta":0.35,"premium":0.4811029636419186,"strike":17.00580507179957,"iv":0.38192597005805073,"gamma":0.18692505346776656,"theta":-0.010311610143599142,"vega":0.01720693553315001,"rho":-0.005455788655950174,"breakevenPct":6.8506081840042},{"delta":0.4,"premium":0.5536663611365719,"strike":17.387717690192485,"iv":0.36521347387717695,"gamma":0.20962593950504121,"theta":-0.011075435380384968,"vega":0.018979010082493124,"rho":-0.006235897549278793,"breakevenPct":5.106813252221455},{"delta":0.45,"premium":0.8386589972527472,"strike":17.803056318681318,"iv":0.39590305631868133,"gamma":0.2028564217032967,"theta":-0.012087946428571429,"vega":0.019221188186813187,"rho":-0.0071622306987660644,"breakevenPct":4.372055685295527},{"delta":0.5,"premium":1.2121136675824176,"strike":18.232314560439562,"iv":0.4463323145604396,"gamma":0.1838145260989011,"theta":-0.013204017857142857,"vega":0.018826270604395606,"rho":-0.008149456102234416,"breakevenPct":4.05749214849411},{"delta":0.55,"premium":1.5855683379120882,"strike":18.661572802197803,"iv":0.4967615728021979,"gamma":0.16477263049450547,"theta":-0.014320089285714287,"vega":0.01843135302197802,"rho":-0.00913668150570277,"breakevenPct":3.742928611692693},{"delta":0.6,"premium":1.959023008241758,"strike":19.090831043956044,"iv":0.547190831043956,"gamma":0.1457307348901099,"theta":-0.015436160714285715,"vega":0.01803643543956044,"rho":-0.010123906909171122,"breakevenPct":3.4283650748912766},{"delta":0.65,"premium":2.3324776785714287,"strike":19.520089285714285,"iv":0.5976200892857143,"gamma":0.12668883928571428,"theta":-0.016552232142857143,"vega":0.017641517857142856,"rho":-0.011111132312639476,"breakevenPct":3.1138015380898603},{"delta":0.7,"premium":2.705932348901099,"strike":19.949347527472526,"iv":0.6480493475274726,"gamma":0.10764694368131868,"theta":-0.01766830357142857,"vega":0.017246600274725275,"rho":-0.012098357716107826,"breakevenPct":2.799238001288444},{"delta":0.75,"premium":6.284382030186851,"strike":23.59428681035951,"iv":0.8919779140028068,"gamma":0.08562458864177983,"theta":-0.018961525144296873,"vega":0.015329169906623726,"rho":-0.01563029706604074,"breakevenPct":2.4244375413040586},{"delta":0.8,"premium":10.291617892076705,"strike":27.6694419241458,"iv":1.1617941430309324,"gamma":0.06320348732860503,"theta":-0.020278447076606254,"vega":0.01320804735177534,"rho":-0.019502685674117438,"breakevenPct":2.0415781732294347},{"delta":0.85,"premium":14.29885375396655,"strike":31.744597037932085,"iv":1.4316103720590574,"gamma":0.0407823860154303,"theta":-0.02159536900891563,"vega":0.01108692479692696,"rho":-0.023375074282194125,"breakevenPct":1.6587188051548123},{"delta":0.9,"premium":15.622337558862288,"strike":33.17702675617698,"iv":1.4809297266049946,"gamma":0.023856919215895642,"theta":-0.018807758416009006,"vega":0.008737321832902295,"rho":-0.025119263920233014,"breakevenPct":1.0445930252835869}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":26.065316662230376,"iv":1.116202199274768,"gamma":0.04260786531060405,"theta":-0.022566021631558866,"vega":0.01162652355076638,"rho":0.0017773966849761694,"breakevenPct":49.04349865969774},{"delta":0.2,"premium":0.4233620695349973,"strike":24.2363883757632,"iv":0.9720137582378261,"gamma":0.06395632421130121,"theta":-0.020928637221148565,"vega":0.01272553395062743,"rho":0.0024271529329304613,"breakevenPct":39.00648503550282},{"delta":0.25,"premium":0.4785402809246769,"strike":23.36515345908405,"iv":0.8916188076121372,"gamma":0.08443533039193994,"theta":-0.01987733908080343,"vega":0.013601693553495066,"rho":0.0030725909580782643,"breakevenPct":34.4063908681439},{"delta":0.3,"premium":0.5337184923143564,"strike":22.4939185424049,"iv":0.8112238569864485,"gamma":0.10491433657257868,"theta":-0.0188260409404583,"vega":0.014477853156362703,"rho":0.0037180289832260665,"breakevenPct":29.806296700784987},{"delta":0.35,"premium":0.588896703704036,"strike":21.622683625725745,"iv":0.7308289063607596,"gamma":0.12539334275321742,"theta":-0.017774742800113166,"vega":0.01535401275923034,"rho":0.0043634670083738695,"breakevenPct":25.20620253342607},{"delta":0.4,"premium":0.6440749150937157,"strike":20.751448709046592,"iv":0.6504339557350707,"gamma":0.1458723489338562,"theta":-0.016723444659768036,"vega":0.016230172362097978,"rho":0.0050089050335216725,"breakevenPct":20.606108366067147},{"delta":0.45,"premium":0.6992531264833953,"strike":19.880213792367442,"iv":0.5700390051093819,"gamma":0.16635135511449495,"theta":-0.015672146519422902,"vega":0.017106331964965617,"rho":0.005654343058669476,"breakevenPct":16.00601419870823},{"delta":0.5,"premium":0.7544313378730749,"strike":19.008978875688292,"iv":0.4896440544836932,"gamma":0.18683036129513367,"theta":-0.014620848379077771,"vega":0.017982491567833252,"rho":0.006299781083817278,"breakevenPct":11.405920031349318},{"delta":0.55,"premium":0.8096095492627545,"strike":18.13774395900914,"iv":0.4092491038580043,"gamma":0.20730936747577244,"theta":-0.013569550238732637,"vega":0.018858651170700888,"rho":0.006945219108965081,"breakevenPct":6.805825863990393},{"delta":0.6,"premium":1.0694179094301326,"strike":17.273795969659655,"iv":0.3905625517589303,"gamma":0.21368266813120756,"theta":-0.013227962590885316,"vega":0.019062228900478647,"rho":0.0074388895602002375,"breakevenPct":3.400303715275043},{"delta":0.65,"premium":1.8881414520798834,"strike":16.429751080330018,"iv":0.5404228195161335,"gamma":0.1815284447401909,"theta":-0.014824837930009632,"vega":0.017428754648533287,"rho":0.007518030667763541,"breakevenPct":3.2575678264368833},{"delta":0.7,"premium":2.706864994729633,"strike":15.585706191000378,"iv":0.6902830872733362,"gamma":0.14937422134917433,"theta":-0.016421713269133945,"vega":0.015795280396587934,"rho":0.007597171775326844,"breakevenPct":3.1148319375987237},{"delta":0.75,"premium":3.525588537379384,"strike":14.741661301670739,"iv":0.8401433550305394,"gamma":0.11721999795815764,"theta":-0.01801858860825826,"vega":0.014161806144642578,"rho":0.0076763128828901475,"breakevenPct":2.9720960487605637},{"delta":0.8,"premium":4.344312080029135,"strike":13.897616412341097,"iv":0.9900036227877425,"gamma":0.08506577456714098,"theta":-0.019615463947382575,"vega":0.01252833189269722,"rho":0.007755453990453451,"breakevenPct":2.8293601599224036},{"delta":0.85,"premium":5.163035622678883,"strike":13.05357152301146,"iv":1.1398638905449452,"gamma":0.052911551176124394,"theta":-0.021212339286506888,"vega":0.010894857640751867,"rho":0.007834595098016754,"breakevenPct":2.6866242710842445}],"put":[{"delta":0.1,"premium":0.1182859761686526,"strike":15.096241979835014,"iv":0.4654884509624198,"gamma":0.07342062328139322,"theta":-0.006492483959670028,"vega":0.008346562786434465,"rho":-0.0015552441893070866,"breakevenPct":15.569582842917908},{"delta":0.15,"premium":0.19084937366330582,"strike":15.478154598227926,"iv":0.44877595478154597,"gamma":0.09612150931866788,"theta":-0.007256309196455851,"vega":0.010118637335777574,"rho":-0.002335353082635704,"breakevenPct":13.825787911135167},{"delta":0.2,"premium":0.263412771157959,"strike":15.860067216620838,"iv":0.4320634586006722,"gamma":0.11882239535594255,"theta":-0.008020134433241673,"vega":0.011890711885120685,"rho":-0.0031154619759643223,"breakevenPct":12.081992979352425},{"delta":0.25,"premium":0.33597616865261226,"strike":16.241979835013748,"iv":0.41535096241979835,"gamma":0.14152328139321724,"theta":-0.008783959670027496,"vega":0.013662786434463794,"rho":-0.00389557086929294,"breakevenPct":10.338198047569682},{"delta":0.3,"premium":0.4085395661472655,"strike":16.62389245340666,"iv":0.3986384662389245,"gamma":0.1642241674304919,"theta":-0.00954778490681332,"vega":0.015434860983806906,"rho":-0.004675679762621557,"breakevenPct":8.594403115786939},{"delta":0.35,"premium":0.4811029636419186,"strike":17.00580507179957,"iv":0.38192597005805073,"gamma":0.18692505346776656,"theta":-0.010311610143599142,"vega":0.01720693553315001,"rho":-0.005455788655950174,"breakevenPct":6.8506081840042},{"delta":0.4,"premium":0.5536663611365719,"strike":17.387717690192485,"iv":0.36521347387717695,"gamma":0.20962593950504121,"theta":-0.011075435380384968,"vega":0.018979010082493124,"rho":-0.006235897549278793,"breakevenPct":5.106813252221455},{"delta":0.45,"premium":0.8386589972527472,"strike":17.803056318681318,"iv":0.39590305631868133,"gamma":0.2028564217032967,"theta":-0.012087946428571429,"vega":0.019221188186813187,"rho":-0.0071622306987660644,"breakevenPct":4.372055685295527},{"delta":0.5,"premium":1.2121136675824176,"strike":18.232314560439562,"iv":0.4463323145604396,"gamma":0.1838145260989011,"theta":-0.013204017857142857,"vega":0.018826270604395606,"rho":-0.008149456102234416,"breakevenPct":4.05749214849411},{"delta":0.55,"premium":1.5855683379120882,"strike":18.661572802197803,"iv":0.4967615728021979,"gamma":0.16477263049450547,"theta":-0.014320089285714287,"vega":0.01843135302197802,"rho":-0.00913668150570277,"breakevenPct":3.742928611692693},{"delta":0.6,"premium":1.959023008241758,"strike":19.090831043956044,"iv":0.547190831043956,"gamma":0.1457307348901099,"theta":-0.015436160714285715,"vega":0.01803643543956044,"rho":-0.010123906909171122,"breakevenPct":3.4283650748912766},{"delta":0.65,"premium":2.3324776785714287,"strike":19.520089285714285,"iv":0.5976200892857143,"gamma":0.12668883928571428,"theta":-0.016552232142857143,"vega":0.017641517857142856,"rho":-0.011111132312639476,"breakevenPct":3.1138015380898603},{"delta":0.7,"premium":2.705932348901099,"strike":19.949347527472526,"iv":0.6480493475274726,"gamma":0.10764694368131868,"theta":-0.01766830357142857,"vega":0.017246600274725275,"rho":-0.012098357716107826,"breakevenPct":2.799238001288444},{"delta":0.75,"premium":6.284382030186851,"strike":23.59428681035951,"iv":0.8919779140028068,"gamma":0.08562458864177983,"theta":-0.018961525144296873,"vega":0.015329169906623726,"rho":-0.01563029706604074,"breakevenPct":2.4244375413040586},{"delta":0.8,"premium":10.291617892076705,"strike":27.6694419241458,"iv":1.1617941430309324,"gamma":0.06320348732860503,"theta":-0.020278447076606254,"vega":0.01320804735177534,"rho":-0.019502685674117438,"breakevenPct":2.0415781732294347},{"delta":0.85,"premium":14.29885375396655,"strike":31.744597037932085,"iv":1.4316103720590574,"gamma":0.0407823860154303,"theta":-0.02159536900891563,"vega":0.01108692479692696,"rho":-0.023375074282194125,"breakevenPct":1.6587188051548123},{"delta":0.9,"premium":15.622337558862288,"strike":33.17702675617698,"iv":1.4809297266049946,"gamma":0.023856919215895642,"theta":-0.018807758416009006,"vega":0.008737321832902295,"rho":-0.025119263920233014,"breakevenPct":1.0445930252835869}]}},"errors":["fundamentals:provider_http_429"],"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"}}