{"symbol":"BITI","url":"https://intraalpha.com/companies/BITI","capturedAt":"2026-10-23T00:22:11.745Z","state":"partial","quote":{"symbol":"BITI","last_price":18.09,"prev_close":17.43,"regular_close":18.09,"change":0.66,"change_pct":3.7866,"regular_change":0.66,"regular_change_pct":3.7866,"extended_change":0,"extended_change_pct":0,"bid":18.11,"ask":18.27,"bid_size":500,"ask_size":100,"volume":1314746,"vwap":18.093799,"open":18.02,"high":18.21,"low":17.99,"close":18.09,"trade_count":3367,"last_trade_at":"2026-10-23T00:00:00.073695085Z","last_quote_at":"2026-10-23T00:00:00.131253098Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:22:08.371134292-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:20.171Z","bars":[{"c":17.92,"h":18,"l":17.92,"n":14,"o":18,"t":"2026-10-16T08:00:00Z","v":9888,"vw":17.969604},{"c":17.95,"h":17.95,"l":17.95,"n":2,"o":17.95,"t":"2026-10-16T08:15:00Z","v":713,"vw":17.95},{"c":18.01,"h":18.01,"l":18,"n":79,"o":18,"t":"2026-10-16T10:00:00Z","v":5340,"vw":18.001584},{"c":17.97,"h":17.97,"l":17.97,"n":2,"o":17.97,"t":"2026-10-16T10:35:00Z","v":500,"vw":17.97},{"c":17.9418,"h":17.9418,"l":17.9418,"n":1,"o":17.9418,"t":"2026-10-16T10:45:00Z","v":500,"vw":17.9418},{"c":17.89,"h":17.89,"l":17.89,"n":1,"o":17.89,"t":"2026-10-16T11:10:00Z","v":2300,"vw":17.89},{"c":17.86,"h":17.86,"l":17.86,"n":1,"o":17.86,"t":"2026-10-16T11:15:00Z","v":2500,"vw":17.86},{"c":17.8196,"h":17.8196,"l":17.8,"n":2,"o":17.8,"t":"2026-10-16T11:20:00Z","v":3300,"vw":17.814848},{"c":17.8,"h":17.8,"l":17.791,"n":4,"o":17.791,"t":"2026-10-16T11:25:00Z","v":475,"vw":17.796606},{"c":17.83,"h":17.83,"l":17.83,"n":4,"o":17.83,"t":"2026-10-16T11:30:00Z","v":216,"vw":17.83},{"c":17.84,"h":17.84,"l":17.83,"n":35,"o":17.84,"t":"2026-10-16T11:45:00Z","v":8502,"vw":17.839613},{"c":17.8693,"h":17.8693,"l":17.8693,"n":5,"o":17.8693,"t":"2026-10-16T11:55:00Z","v":630,"vw":17.8693},{"c":17.9,"h":17.9,"l":17.87,"n":7,"o":17.87,"t":"2026-10-16T12:00:00Z","v":3314,"vw":17.890621},{"c":17.91,"h":17.91,"l":17.8934,"n":18,"o":17.9,"t":"2026-10-16T12:05:00Z","v":2696,"vw":17.907777},{"c":17.9445,"h":17.9445,"l":17.93,"n":6,"o":17.93,"t":"2026-10-16T12:15:00Z","v":1259,"vw":17.936857},{"c":17.9282,"h":17.9282,"l":17.91,"n":6,"o":17.91,"t":"2026-10-16T12:25:00Z","v":1264,"vw":17.918614},{"c":17.91,"h":17.92,"l":17.91,"n":4,"o":17.92,"t":"2026-10-16T12:30:00Z","v":1816,"vw":17.918623},{"c":17.92,"h":17.92,"l":17.92,"n":6,"o":17.92,"t":"2026-10-16T12:35:00Z","v":5074,"vw":17.92},{"c":17.93,"h":17.93,"l":17.93,"n":1,"o":17.93,"t":"2026-10-16T12:40:00Z","v":250,"vw":17.93},{"c":17.97,"h":17.97,"l":17.93,"n":22,"o":17.93,"t":"2026-10-16T12:45:00Z","v":1424,"vw":17.950992},{"c":17.9855,"h":17.9855,"l":17.9855,"n":1,"o":17.9855,"t":"2026-10-16T12:50:00Z","v":1000,"vw":17.9855},{"c":17.99,"h":17.99,"l":17.99,"n":1,"o":17.99,"t":"2026-10-16T12:55:00Z","v":340,"vw":17.99},{"c":17.9985,"h":18,"l":17.9985,"n":15,"o":18,"t":"2026-10-16T13:00:00Z","v":870,"vw":17.998824},{"c":18,"h":18,"l":18,"n":9,"o":18,"t":"2026-10-16T13:05:00Z","v":916,"vw":18},{"c":17.986,"h":17.986,"l":17.98,"n":11,"o":17.98,"t":"2026-10-16T13:10:00Z","v":11130,"vw":17.982978},{"c":18,"h":18,"l":18,"n":2,"o":18,"t":"2026-10-16T13:15:00Z","v":316,"vw":18},{"c":18.0066,"h":18.0066,"l":17.99,"n":3,"o":17.99,"t":"2026-10-16T13:20:00Z","v":561,"vw":18.003031},{"c":18,"h":18,"l":18,"n":3,"o":18,"t":"2026-10-16T13:25:00Z","v":1400,"vw":18},{"c":18.04,"h":18.05,"l":17.9813,"n":59,"o":17.99,"t":"2026-10-16T13:30:00Z","v":31263,"vw":18.017201},{"c":18.0052,"h":18.04,"l":18.005,"n":58,"o":18.03,"t":"2026-10-16T13:35:00Z","v":14235,"vw":18.026186},{"c":18,"h":18.03,"l":18,"n":38,"o":18.01,"t":"2026-10-16T13:40:00Z","v":7644,"vw":18.015533},{"c":18.04,"h":18.04,"l":17.99,"n":45,"o":18,"t":"2026-10-16T13:45:00Z","v":11284,"vw":18.019565},{"c":18,"h":18.06,"l":18,"n":45,"o":18.03,"t":"2026-10-16T13:50:00Z","v":17733,"vw":18.043067},{"c":17.99,"h":17.995,"l":17.96,"n":72,"o":17.98,"t":"2026-10-16T13:55:00Z","v":27876,"vw":17.979904},{"c":18.01,"h":18.01,"l":17.97,"n":29,"o":17.99,"t":"2026-10-16T14:00:00Z","v":5017,"vw":17.987547},{"c":18.01,"h":18.0175,"l":18,"n":18,"o":18,"t":"2026-10-16T14:05:00Z","v":5914,"vw":18.00653},{"c":17.94,"h":18.03,"l":17.94,"n":46,"o":18,"t":"2026-10-16T14:10:00Z","v":15921,"vw":17.988672},{"c":17.91,"h":17.95,"l":17.91,"n":39,"o":17.945,"t":"2026-10-16T14:15:00Z","v":10822,"vw":17.933515},{"c":17.895,"h":17.93,"l":17.88,"n":45,"o":17.9,"t":"2026-10-16T14:20:00Z","v":15783,"vw":17.90038},{"c":17.92,"h":17.92,"l":17.895,"n":33,"o":17.895,"t":"2026-10-16T14:25:00Z","v":16248,"vw":17.905878},{"c":17.9,"h":17.92,"l":17.9,"n":33,"o":17.9198,"t":"2026-10-16T14:30:00Z","v":14005,"vw":17.901985},{"c":17.8875,"h":17.9099,"l":17.8875,"n":7,"o":17.9,"t":"2026-10-16T14:35:00Z","v":3202,"vw":17.901156},{"c":17.91,"h":17.93,"l":17.91,"n":17,"o":17.9175,"t":"2026-10-16T14:40:00Z","v":8969,"vw":17.919174},{"c":17.92,"h":17.9275,"l":17.92,"n":4,"o":17.9275,"t":"2026-10-16T14:45:00Z","v":5400,"vw":17.920694},{"c":17.98,"h":17.985,"l":17.92,"n":24,"o":17.92,"t":"2026-10-16T14:50:00Z","v":19511,"vw":17.953972},{"c":18.005,"h":18.005,"l":17.99,"n":12,"o":17.99,"t":"2026-10-16T14:55:00Z","v":4631,"vw":17.9985},{"c":18.03,"h":18.035,"l":18.01,"n":15,"o":18.01,"t":"2026-10-16T15:00:00Z","v":5529,"vw":18.030741},{"c":18.09,"h":18.11,"l":18.0399,"n":61,"o":18.0399,"t":"2026-10-16T15:05:00Z","v":28480,"vw":18.093953},{"c":18.045,"h":18.0612,"l":18.04,"n":30,"o":18.0612,"t":"2026-10-16T15:10:00Z","v":17789,"vw":18.043917},{"c":18.075,"h":18.075,"l":18.05,"n":14,"o":18.06,"t":"2026-10-16T15:15:00Z","v":3703,"vw":18.061987},{"c":18.11,"h":18.11,"l":18.07,"n":17,"o":18.08,"t":"2026-10-16T15:20:00Z","v":10378,"vw":18.084616},{"c":18.075,"h":18.08,"l":18.07,"n":18,"o":18.08,"t":"2026-10-16T15:25:00Z","v":12859,"vw":18.073609},{"c":18.06,"h":18.0813,"l":18.06,"n":15,"o":18.0813,"t":"2026-10-16T15:30:00Z","v":4891,"vw":18.071506},{"c":18.07,"h":18.0775,"l":18.0689,"n":17,"o":18.0689,"t":"2026-10-16T15:35:00Z","v":1808,"vw":18.070169},{"c":18.07,"h":18.075,"l":18.065,"n":7,"o":18.075,"t":"2026-10-16T15:40:00Z","v":5022,"vw":18.072406},{"c":18.09,"h":18.09,"l":18.06,"n":7,"o":18.0711,"t":"2026-10-16T15:45:00Z","v":2982,"vw":18.084328},{"c":18.12,"h":18.1245,"l":18.09,"n":19,"o":18.09,"t":"2026-10-16T15:50:00Z","v":14851,"vw":18.113818},{"c":18.14,"h":18.14,"l":18.12,"n":11,"o":18.125,"t":"2026-10-16T15:55:00Z","v":4687,"vw":18.133196},{"c":18.1599,"h":18.16,"l":18.14,"n":23,"o":18.14,"t":"2026-10-16T16:00:00Z","v":8608,"vw":18.156147},{"c":18.14,"h":18.155,"l":18.13,"n":18,"o":18.145,"t":"2026-10-16T16:05:00Z","v":7465,"vw":18.13732},{"c":18.0802,"h":18.13,"l":18.0802,"n":10,"o":18.13,"t":"2026-10-16T16:10:00Z","v":3325,"vw":18.104522},{"c":18.11,"h":18.11,"l":18.085,"n":8,"o":18.085,"t":"2026-10-16T16:15:00Z","v":8001,"vw":18.101835},{"c":18.08,"h":18.09,"l":18.07,"n":19,"o":18.09,"t":"2026-10-16T16:20:00Z","v":5581,"vw":18.079259},{"c":18.07,"h":18.07,"l":18.07,"n":8,"o":18.07,"t":"2026-10-16T16:25:00Z","v":4953,"vw":18.07},{"c":18.075,"h":18.09,"l":18.075,"n":11,"o":18.075,"t":"2026-10-16T16:30:00Z","v":6088,"vw":18.087349},{"c":18.0894,"h":18.105,"l":18.0894,"n":21,"o":18.1,"t":"2026-10-16T16:35:00Z","v":11744,"vw":18.098961},{"c":18.0999,"h":18.11,"l":18.09,"n":8,"o":18.09,"t":"2026-10-16T16:40:00Z","v":7358,"vw":18.095636},{"c":18.095,"h":18.095,"l":18.095,"n":3,"o":18.095,"t":"2026-10-16T16:45:00Z","v":237,"vw":18.095},{"c":18.125,"h":18.13,"l":18.125,"n":13,"o":18.1275,"t":"2026-10-16T16:50:00Z","v":8085,"vw":18.129481},{"c":18.12,"h":18.1275,"l":18.12,"n":8,"o":18.12,"t":"2026-10-16T16:55:00Z","v":5977,"vw":18.120126},{"c":18.14,"h":18.14,"l":18.13,"n":8,"o":18.13,"t":"2026-10-16T17:00:00Z","v":2413,"vw":18.138129},{"c":18.16,"h":18.18,"l":18.16,"n":25,"o":18.17,"t":"2026-10-16T17:05:00Z","v":6271,"vw":18.17277},{"c":18.19,"h":18.19,"l":18.1656,"n":32,"o":18.1681,"t":"2026-10-16T17:10:00Z","v":11323,"vw":18.183791},{"c":18.25,"h":18.25,"l":18.18,"n":38,"o":18.18,"t":"2026-10-16T17:15:00Z","v":11891,"vw":18.203859},{"c":18.24,"h":18.25,"l":18.2196,"n":26,"o":18.25,"t":"2026-10-16T17:20:00Z","v":11106,"vw":18.238786},{"c":18.24,"h":18.255,"l":18.22,"n":12,"o":18.24,"t":"2026-10-16T17:25:00Z","v":16272,"vw":18.238577},{"c":18.1201,"h":18.225,"l":18.1201,"n":83,"o":18.225,"t":"2026-10-16T17:30:00Z","v":89348,"vw":18.168578},{"c":18.125,"h":18.14,"l":18.11,"n":34,"o":18.13,"t":"2026-10-16T17:35:00Z","v":22947,"vw":18.12232},{"c":18.1099,"h":18.13,"l":18.05,"n":43,"o":18.13,"t":"2026-10-16T17:40:00Z","v":28501,"vw":18.076936},{"c":18.12,"h":18.12,"l":18.105,"n":25,"o":18.11,"t":"2026-10-16T17:45:00Z","v":15372,"vw":18.117241},{"c":18.1617,"h":18.1617,"l":18.14,"n":10,"o":18.145,"t":"2026-10-16T17:50:00Z","v":1904,"vw":18.146293},{"c":18.175,"h":18.185,"l":18.175,"n":4,"o":18.185,"t":"2026-10-16T17:55:00Z","v":801,"vw":18.18},{"c":18.1736,"h":18.18,"l":18.1599,"n":36,"o":18.18,"t":"2026-10-16T18:00:00Z","v":23514,"vw":18.16726},{"c":18.15,"h":18.17,"l":18.15,"n":27,"o":18.17,"t":"2026-10-16T18:05:00Z","v":19105,"vw":18.158719},{"c":18.1499,"h":18.16,"l":18.14,"n":19,"o":18.15,"t":"2026-10-16T18:10:00Z","v":6683,"vw":18.154186},{"c":18.16,"h":18.16,"l":18.14,"n":8,"o":18.14,"t":"2026-10-16T18:15:00Z","v":7831,"vw":18.151923},{"c":18.125,"h":18.1699,"l":18.125,"n":7,"o":18.16,"t":"2026-10-16T18:20:00Z","v":7600,"vw":18.144789},{"c":18.13,"h":18.135,"l":18.13,"n":12,"o":18.13,"t":"2026-10-16T18:25:00Z","v":14311,"vw":18.131067},{"c":18.1201,"h":18.14,"l":18.12,"n":21,"o":18.1389,"t":"2026-10-16T18:30:00Z","v":4808,"vw":18.128766},{"c":18.125,"h":18.135,"l":18.125,"n":22,"o":18.13,"t":"2026-10-16T18:35:00Z","v":10486,"vw":18.127399},{"c":18.2099,"h":18.2303,"l":18.1201,"n":59,"o":18.1201,"t":"2026-10-16T18:40:00Z","v":39277,"vw":18.188919},{"c":18.16,"h":18.23,"l":18.15,"n":102,"o":18.2115,"t":"2026-10-16T18:45:00Z","v":74530,"vw":18.175592},{"c":18.22,"h":18.22,"l":18.1701,"n":32,"o":18.1701,"t":"2026-10-16T18:50:00Z","v":12231,"vw":18.201547},{"c":18.1871,"h":18.23,"l":18.1871,"n":33,"o":18.22,"t":"2026-10-16T18:55:00Z","v":23640,"vw":18.220281},{"c":18.195,"h":18.2051,"l":18.18,"n":40,"o":18.18,"t":"2026-10-16T19:00:00Z","v":22426,"vw":18.188398},{"c":18.175,"h":18.21,"l":18.175,"n":13,"o":18.19,"t":"2026-10-16T19:05:00Z","v":1346,"vw":18.193253},{"c":18.13,"h":18.15,"l":18.13,"n":13,"o":18.15,"t":"2026-10-16T19:10:00Z","v":8462,"vw":18.135142},{"c":18.14,"h":18.14,"l":18.125,"n":12,"o":18.13,"t":"2026-10-16T19:15:00Z","v":5342,"vw":18.139059},{"c":18.09,"h":18.125,"l":18.09,"n":20,"o":18.11,"t":"2026-10-16T19:20:00Z","v":21207,"vw":18.102068},{"c":18.0801,"h":18.095,"l":18.0601,"n":25,"o":18.09,"t":"2026-10-16T19:25:00Z","v":15536,"vw":18.080745},{"c":18.115,"h":18.115,"l":18.08,"n":12,"o":18.08,"t":"2026-10-16T19:30:00Z","v":5777,"vw":18.103348},{"c":18.125,"h":18.13,"l":18.11,"n":20,"o":18.12,"t":"2026-10-16T19:35:00Z","v":16633,"vw":18.124909},{"c":18.135,"h":18.135,"l":18.12,"n":38,"o":18.125,"t":"2026-10-16T19:40:00Z","v":10924,"vw":18.127614},{"c":18.125,"h":18.135,"l":18.12,"n":40,"o":18.135,"t":"2026-10-16T19:45:00Z","v":11832,"vw":18.123397},{"c":18.082,"h":18.11,"l":18.082,"n":67,"o":18.11,"t":"2026-10-16T19:50:00Z","v":24911,"vw":18.103642},{"c":18.09,"h":18.09,"l":18.07,"n":61,"o":18.08,"t":"2026-10-16T19:55:00Z","v":22730,"vw":18.083303},{"c":18.09,"h":18.09,"l":18.0731,"n":34,"o":18.09,"t":"2026-10-16T20:00:00Z","v":2618,"vw":18.08829},{"c":18.07,"h":18.07,"l":18.07,"n":2,"o":18.07,"t":"2026-10-16T20:05:00Z","v":102,"vw":18.07},{"c":18.07,"h":18.07,"l":18.07,"n":1,"o":18.07,"t":"2026-10-16T20:10:00Z","v":1000,"vw":18.07},{"c":18.0896,"h":18.0896,"l":18.0896,"n":1,"o":18.0896,"t":"2026-10-16T20:15:00Z","v":500,"vw":18.0896},{"c":18.08,"h":18.08,"l":18.08,"n":1,"o":18.08,"t":"2026-10-16T20:25:00Z","v":1000,"vw":18.08},{"c":18.0558,"h":18.07,"l":18.0558,"n":3,"o":18.07,"t":"2026-10-16T20:30:00Z","v":7042,"vw":18.05659},{"c":18.08,"h":18.08,"l":18.08,"n":1,"o":18.08,"t":"2026-10-16T20:40:00Z","v":240,"vw":18.08},{"c":18.06,"h":18.06,"l":18.06,"n":3,"o":18.06,"t":"2026-10-16T20:50:00Z","v":256,"vw":18.06},{"c":18.07,"h":18.07,"l":18.07,"n":11,"o":18.07,"t":"2026-10-16T20:55:00Z","v":1880,"vw":18.07},{"c":18.16,"h":18.16,"l":18.11,"n":31,"o":18.11,"t":"2026-10-16T21:00:00Z","v":43728,"vw":18.129235},{"c":18.1514,"h":18.1514,"l":18.1514,"n":2,"o":18.1514,"t":"2026-10-16T21:15:00Z","v":1002,"vw":18.1514},{"c":18.1,"h":18.1,"l":18.1,"n":3,"o":18.1,"t":"2026-10-16T21:20:00Z","v":408,"vw":18.1},{"c":18.08,"h":18.08,"l":18.08,"n":1,"o":18.08,"t":"2026-10-16T22:45:00Z","v":141,"vw":18.08},{"c":18.0603,"h":18.0603,"l":18.0603,"n":1,"o":18.0603,"t":"2026-10-16T23:05:00Z","v":111,"vw":18.0603},{"c":18.2,"h":18.2,"l":18.2,"n":1,"o":18.2,"t":"2026-10-16T23:10:00Z","v":100,"vw":18.2},{"c":18.14,"h":18.14,"l":18.14,"n":1,"o":18.14,"t":"2026-10-16T23:45:00Z","v":5000,"vw":18.14},{"c":18.12,"h":18.16,"l":18.12,"n":2,"o":18.16,"t":"2026-10-16T23:50:00Z","v":4000,"vw":18.14},{"c":18.1338,"h":18.1338,"l":18.01,"n":6,"o":18.02,"t":"2026-10-16T23:55:00Z","v":3125,"vw":18.033328},{"c":17.86,"h":17.89,"l":17.75,"n":87,"o":17.82,"t":"2026-10-19T08:00:00Z","v":11586,"vw":17.837572},{"c":17.85,"h":17.85,"l":17.85,"n":3,"o":17.85,"t":"2026-10-19T08:05:00Z","v":750,"vw":17.85},{"c":17.85,"h":17.85,"l":17.85,"n":2,"o":17.85,"t":"2026-10-19T08:10:00Z","v":218,"vw":17.85},{"c":17.82,"h":17.82,"l":17.82,"n":25,"o":17.82,"t":"2026-10-19T08:15:00Z","v":1809,"vw":17.82},{"c":17.82,"h":17.82,"l":17.82,"n":2,"o":17.82,"t":"2026-10-19T08:25:00Z","v":400,"vw":17.82},{"c":17.79,"h":17.79,"l":17.78,"n":4,"o":17.78,"t":"2026-10-19T08:35:00Z","v":596,"vw":17.78322},{"c":17.79,"h":17.79,"l":17.79,"n":1,"o":17.79,"t":"2026-10-19T08:40:00Z","v":100,"vw":17.79},{"c":17.79,"h":17.79,"l":17.79,"n":3,"o":17.79,"t":"2026-10-19T08:55:00Z","v":148,"vw":17.79},{"c":17.8,"h":17.8,"l":17.8,"n":2,"o":17.8,"t":"2026-10-19T09:15:00Z","v":159,"vw":17.8},{"c":17.78,"h":17.78,"l":17.78,"n":2,"o":17.78,"t":"2026-10-19T09:30:00Z","v":1050,"vw":17.78},{"c":17.75,"h":17.75,"l":17.75,"n":1,"o":17.75,"t":"2026-10-19T09:35:00Z","v":200,"vw":17.75},{"c":17.89,"h":17.89,"l":17.89,"n":2,"o":17.89,"t":"2026-10-19T10:20:00Z","v":498,"vw":17.89},{"c":17.96,"h":17.96,"l":17.96,"n":2,"o":17.96,"t":"2026-10-19T10:30:00Z","v":200,"vw":17.96},{"c":17.9,"h":17.9,"l":17.9,"n":2,"o":17.9,"t":"2026-10-19T10:55:00Z","v":1820,"vw":17.9},{"c":17.94,"h":17.94,"l":17.94,"n":4,"o":17.94,"t":"2026-10-19T11:10:00Z","v":342,"vw":17.94},{"c":17.95,"h":17.95,"l":17.95,"n":5,"o":17.95,"t":"2026-10-19T11:15:00Z","v":394,"vw":17.95},{"c":17.96,"h":17.96,"l":17.96,"n":1,"o":17.96,"t":"2026-10-19T11:25:00Z","v":800,"vw":17.96},{"c":17.94,"h":17.9609,"l":17.94,"n":23,"o":17.9609,"t":"2026-10-19T11:35:00Z","v":1473,"vw":17.945388},{"c":17.9585,"h":17.9585,"l":17.9585,"n":2,"o":17.9585,"t":"2026-10-19T11:40:00Z","v":120,"vw":17.9585},{"c":17.9118,"h":17.93,"l":17.9118,"n":5,"o":17.92,"t":"2026-10-19T12:00:00Z","v":2420,"vw":17.92015},{"c":17.88,"h":17.88,"l":17.88,"n":10,"o":17.88,"t":"2026-10-19T12:15:00Z","v":19118,"vw":17.88},{"c":17.87,"h":17.87,"l":17.87,"n":3,"o":17.87,"t":"2026-10-19T12:30:00Z","v":1850,"vw":17.87},{"c":17.8509,"h":17.8509,"l":17.85,"n":5,"o":17.85,"t":"2026-10-19T12:35:00Z","v":1097,"vw":17.850082},{"c":17.86,"h":17.86,"l":17.86,"n":2,"o":17.86,"t":"2026-10-19T12:40:00Z","v":601,"vw":17.86},{"c":17.86,"h":17.86,"l":17.86,"n":1,"o":17.86,"t":"2026-10-19T13:00:00Z","v":200,"vw":17.86},{"c":17.85,"h":17.85,"l":17.8234,"n":2,"o":17.8234,"t":"2026-10-19T13:05:00Z","v":612,"vw":17.845132},{"c":17.86,"h":17.87,"l":17.86,"n":6,"o":17.87,"t":"2026-10-19T13:10:00Z","v":1125,"vw":17.862619},{"c":17.86,"h":17.86,"l":17.86,"n":8,"o":17.86,"t":"2026-10-19T13:20:00Z","v":2140,"vw":17.86},{"c":17.91,"h":17.91,"l":17.8801,"n":35,"o":17.89,"t":"2026-10-19T13:30:00Z","v":4575,"vw":17.894238},{"c":17.95,"h":17.96,"l":17.9,"n":79,"o":17.9,"t":"2026-10-19T13:35:00Z","v":24067,"vw":17.929816},{"c":17.93,"h":17.955,"l":17.91,"n":89,"o":17.94,"t":"2026-10-19T13:40:00Z","v":32260,"vw":17.932906},{"c":17.93,"h":17.95,"l":17.9006,"n":59,"o":17.9499,"t":"2026-10-19T13:45:00Z","v":16151,"vw":17.923277},{"c":17.965,"h":17.965,"l":17.92,"n":44,"o":17.92,"t":"2026-10-19T13:50:00Z","v":6741,"vw":17.949248},{"c":17.97,"h":17.97,"l":17.94,"n":31,"o":17.955,"t":"2026-10-19T13:55:00Z","v":6605,"vw":17.958537},{"c":18.05,"h":18.06,"l":17.975,"n":53,"o":17.975,"t":"2026-10-19T14:00:00Z","v":13494,"vw":18.029304},{"c":18.03,"h":18.04,"l":17.995,"n":51,"o":18.04,"t":"2026-10-19T14:05:00Z","v":8133,"vw":18.021294},{"c":17.96,"h":18.03,"l":17.96,"n":44,"o":18.015,"t":"2026-10-19T14:10:00Z","v":10449,"vw":17.993927},{"c":17.96,"h":17.99,"l":17.96,"n":26,"o":17.96,"t":"2026-10-19T14:15:00Z","v":6659,"vw":17.978889},{"c":17.965,"h":17.965,"l":17.95,"n":14,"o":17.95,"t":"2026-10-19T14:20:00Z","v":5712,"vw":17.961429},{"c":17.99,"h":18,"l":17.99,"n":20,"o":17.995,"t":"2026-10-19T14:25:00Z","v":3236,"vw":17.993961},{"c":18.025,"h":18.03,"l":17.985,"n":28,"o":17.985,"t":"2026-10-19T14:30:00Z","v":4823,"vw":18.022011},{"c":18.02,"h":18.02,"l":18.015,"n":5,"o":18.015,"t":"2026-10-19T14:35:00Z","v":1410,"vw":18.018077},{"c":18.01,"h":18.01,"l":18.01,"n":4,"o":18.01,"t":"2026-10-19T14:40:00Z","v":901,"vw":18.01},{"c":17.95,"h":17.96,"l":17.9,"n":54,"o":17.96,"t":"2026-10-19T14:45:00Z","v":11942,"vw":17.921651},{"c":17.94,"h":17.96,"l":17.94,"n":20,"o":17.96,"t":"2026-10-19T14:50:00Z","v":2775,"vw":17.947693},{"c":17.942,"h":17.96,"l":17.942,"n":8,"o":17.96,"t":"2026-10-19T14:55:00Z","v":1601,"vw":17.950622},{"c":17.94,"h":17.9501,"l":17.9373,"n":24,"o":17.94,"t":"2026-10-19T15:00:00Z","v":3668,"vw":17.944163},{"c":17.94,"h":17.95,"l":17.94,"n":19,"o":17.945,"t":"2026-10-19T15:05:00Z","v":4506,"vw":17.944471},{"c":17.96,"h":17.96,"l":17.95,"n":7,"o":17.95,"t":"2026-10-19T15:10:00Z","v":2202,"vw":17.954286},{"c":17.95,"h":17.96,"l":17.95,"n":6,"o":17.96,"t":"2026-10-19T15:15:00Z","v":644,"vw":17.955779},{"c":17.9,"h":17.93,"l":17.9,"n":23,"o":17.93,"t":"2026-10-19T15:20:00Z","v":1598,"vw":17.904615},{"c":17.92,"h":17.92,"l":17.89,"n":7,"o":17.89,"t":"2026-10-19T15:25:00Z","v":31083,"vw":17.919129},{"c":17.97,"h":17.98,"l":17.925,"n":34,"o":17.925,"t":"2026-10-19T15:30:00Z","v":5870,"vw":17.94915},{"c":17.98,"h":17.98,"l":17.96,"n":17,"o":17.965,"t":"2026-10-19T15:35:00Z","v":31784,"vw":17.979682},{"c":17.99,"h":17.99,"l":17.9706,"n":20,"o":17.98,"t":"2026-10-19T15:40:00Z","v":4436,"vw":17.980302},{"c":18,"h":18,"l":17.99,"n":10,"o":17.99,"t":"2026-10-19T15:45:00Z","v":1900,"vw":17.9973},{"c":17.9903,"h":18,"l":17.9903,"n":9,"o":18,"t":"2026-10-19T15:50:00Z","v":2722,"vw":17.996867},{"c":18.03,"h":18.03,"l":18,"n":14,"o":18.01,"t":"2026-10-19T15:55:00Z","v":4388,"vw":18.009102},{"c":18.05,"h":18.05,"l":18.03,"n":9,"o":18.03,"t":"2026-10-19T16:00:00Z","v":3632,"vw":18.042285},{"c":18.0203,"h":18.03,"l":18.0203,"n":7,"o":18.03,"t":"2026-10-19T16:05:00Z","v":7362,"vw":18.023264},{"c":18,"h":18.02,"l":18,"n":15,"o":18.02,"t":"2026-10-19T16:10:00Z","v":4381,"vw":18.009576},{"c":17.995,"h":18,"l":17.9901,"n":10,"o":17.9901,"t":"2026-10-19T16:15:00Z","v":4374,"vw":17.992019},{"c":18.01,"h":18.01,"l":17.99,"n":6,"o":17.99,"t":"2026-10-19T16:20:00Z","v":1804,"vw":18.002523},{"c":17.99,"h":18.01,"l":17.985,"n":17,"o":18.01,"t":"2026-10-19T16:25:00Z","v":4118,"vw":18.001737},{"c":18,"h":18.015,"l":18,"n":21,"o":18,"t":"2026-10-19T16:30:00Z","v":5297,"vw":18.00521},{"c":18,"h":18,"l":18,"n":10,"o":18,"t":"2026-10-19T16:35:00Z","v":1430,"vw":18},{"c":18,"h":18,"l":18,"n":5,"o":18,"t":"2026-10-19T16:40:00Z","v":1151,"vw":18},{"c":18.02,"h":18.02,"l":18,"n":2,"o":18,"t":"2026-10-19T16:45:00Z","v":1720,"vw":18.009535},{"c":18.015,"h":18.015,"l":18.01,"n":4,"o":18.01,"t":"2026-10-19T16:55:00Z","v":1076,"vw":18.0105},{"c":17.99,"h":18,"l":17.99,"n":9,"o":18,"t":"2026-10-19T17:00:00Z","v":1400,"vw":17.991285},{"c":18.02,"h":18.02,"l":18.0199,"n":15,"o":18.02,"t":"2026-10-19T17:10:00Z","v":3925,"vw":18.019968},{"c":18.01,"h":18.01,"l":18,"n":12,"o":18,"t":"2026-10-19T17:15:00Z","v":2697,"vw":18.000786},{"c":18,"h":18.02,"l":18,"n":3,"o":18.02,"t":"2026-10-19T17:20:00Z","v":1285,"vw":18.015},{"c":17.99,"h":18.005,"l":17.99,"n":11,"o":18.005,"t":"2026-10-19T17:25:00Z","v":2393,"vw":18.001242},{"c":18.02,"h":18.02,"l":18.0199,"n":6,"o":18.0199,"t":"2026-10-19T17:30:00Z","v":1502,"vw":18.019973},{"c":18.02,"h":18.02,"l":18.02,"n":2,"o":18.02,"t":"2026-10-19T17:35:00Z","v":101,"vw":18.02},{"c":18,"h":18.02,"l":17.99,"n":20,"o":18.02,"t":"2026-10-19T17:40:00Z","v":4612,"vw":18.008239},{"c":18.03,"h":18.03,"l":18.02,"n":17,"o":18.02,"t":"2026-10-19T17:45:00Z","v":5216,"vw":18.027241},{"c":18.03,"h":18.04,"l":18.03,"n":10,"o":18.0301,"t":"2026-10-19T17:50:00Z","v":2735,"vw":18.037464},{"c":18,"h":18.02,"l":18,"n":24,"o":18.02,"t":"2026-10-19T18:00:00Z","v":6796,"vw":18.000795},{"c":17.98,"h":17.98,"l":17.97,"n":17,"o":17.98,"t":"2026-10-19T18:05:00Z","v":4732,"vw":17.978625},{"c":17.992,"h":17.992,"l":17.97,"n":22,"o":17.97,"t":"2026-10-19T18:10:00Z","v":10482,"vw":17.979892},{"c":18,"h":18,"l":18,"n":4,"o":18,"t":"2026-10-19T18:15:00Z","v":1575,"vw":18},{"c":18.01,"h":18.01,"l":18.01,"n":3,"o":18.01,"t":"2026-10-19T18:20:00Z","v":335,"vw":18.01},{"c":18.045,"h":18.05,"l":18.04,"n":15,"o":18.04,"t":"2026-10-19T18:25:00Z","v":6278,"vw":18.047887},{"c":18.0201,"h":18.03,"l":18.0201,"n":18,"o":18.03,"t":"2026-10-19T18:30:00Z","v":5106,"vw":18.024003},{"c":18.02,"h":18.035,"l":18.02,"n":19,"o":18.035,"t":"2026-10-19T18:35:00Z","v":7050,"vw":18.029701},{"c":18.015,"h":18.02,"l":18.01,"n":11,"o":18.02,"t":"2026-10-19T18:40:00Z","v":2719,"vw":18.017138},{"c":18,"h":18.01,"l":18,"n":8,"o":18.01,"t":"2026-10-19T18:45:00Z","v":586,"vw":18.003},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-19T18:50:00Z","v":100,"vw":18},{"c":18.005,"h":18.005,"l":18.005,"n":4,"o":18.005,"t":"2026-10-19T18:55:00Z","v":1409,"vw":18.005},{"c":18.01,"h":18.02,"l":18.01,"n":7,"o":18.02,"t":"2026-10-19T19:00:00Z","v":1741,"vw":18.018824},{"c":18.035,"h":18.035,"l":18.01,"n":15,"o":18.01,"t":"2026-10-19T19:05:00Z","v":4822,"vw":18.020814},{"c":18.03,"h":18.03,"l":18.03,"n":4,"o":18.03,"t":"2026-10-19T19:10:00Z","v":1430,"vw":18.03},{"c":18.005,"h":18.02,"l":18.005,"n":26,"o":18.02,"t":"2026-10-19T19:15:00Z","v":8354,"vw":18.011224},{"c":17.995,"h":18.0282,"l":17.995,"n":30,"o":18.01,"t":"2026-10-19T19:20:00Z","v":10000,"vw":18.008465},{"c":18.0055,"h":18.0055,"l":18,"n":18,"o":18,"t":"2026-10-19T19:25:00Z","v":2652,"vw":18.000899},{"c":18.02,"h":18.02,"l":18.01,"n":18,"o":18.01,"t":"2026-10-19T19:30:00Z","v":6924,"vw":18.014172},{"c":17.995,"h":18.015,"l":17.995,"n":28,"o":18.01,"t":"2026-10-19T19:35:00Z","v":6539,"vw":18.00532},{"c":17.9841,"h":18.0016,"l":17.9841,"n":28,"o":18,"t":"2026-10-19T19:40:00Z","v":5431,"vw":17.996089},{"c":18.015,"h":18.015,"l":17.99,"n":48,"o":17.99,"t":"2026-10-19T19:45:00Z","v":8934,"vw":18.006779},{"c":18.045,"h":18.045,"l":18.025,"n":55,"o":18.025,"t":"2026-10-19T19:50:00Z","v":9848,"vw":18.03713},{"c":18.03,"h":18.035,"l":18.03,"n":43,"o":18.035,"t":"2026-10-19T19:55:00Z","v":12308,"vw":18.034635},{"c":18.02,"h":18.03,"l":18.02,"n":7,"o":18.03,"t":"2026-10-19T20:00:00Z","v":2917,"vw":18.029336},{"c":18.0069,"h":18.0069,"l":18.0031,"n":2,"o":18.0031,"t":"2026-10-19T20:15:00Z","v":1500,"vw":18.004367},{"c":18.01,"h":18.01,"l":18.01,"n":1,"o":18.01,"t":"2026-10-19T20:40:00Z","v":600,"vw":18.01},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-19T20:45:00Z","v":240,"vw":18},{"c":18.01,"h":18.01,"l":18.01,"n":2,"o":18.01,"t":"2026-10-19T20:55:00Z","v":360,"vw":18.01},{"c":17.98,"h":17.98,"l":17.98,"n":7,"o":17.98,"t":"2026-10-19T22:00:00Z","v":717,"vw":17.98},{"c":17.971,"h":17.971,"l":17.971,"n":1,"o":17.971,"t":"2026-10-19T22:30:00Z","v":600,"vw":17.971},{"c":17.99,"h":17.99,"l":17.99,"n":3,"o":17.99,"t":"2026-10-19T22:35:00Z","v":142,"vw":17.99},{"c":17.9806,"h":17.9806,"l":17.9806,"n":1,"o":17.9806,"t":"2026-10-19T22:45:00Z","v":500,"vw":17.9806},{"c":17.99,"h":17.99,"l":17.99,"n":1,"o":17.99,"t":"2026-10-19T22:50:00Z","v":100,"vw":17.99},{"c":17.9831,"h":17.9831,"l":17.9831,"n":1,"o":17.9831,"t":"2026-10-19T22:55:00Z","v":200,"vw":17.9831},{"c":17.9985,"h":17.9985,"l":17.9985,"n":2,"o":17.9985,"t":"2026-10-19T23:05:00Z","v":1000,"vw":17.9985},{"c":18.01,"h":18.01,"l":18,"n":4,"o":18,"t":"2026-10-19T23:15:00Z","v":753,"vw":18.00152},{"c":17.9904,"h":17.9904,"l":17.9904,"n":1,"o":17.9904,"t":"2026-10-19T23:20:00Z","v":140,"vw":17.9904},{"c":17.9969,"h":17.9969,"l":17.9969,"n":1,"o":17.9969,"t":"2026-10-19T23:30:00Z","v":350,"vw":17.9969},{"c":18.1266,"h":18.1266,"l":18.1266,"n":1,"o":18.1266,"t":"2026-10-19T23:55:00Z","v":2500,"vw":18.1266},{"c":18.08,"h":18.09,"l":18.01,"n":63,"o":18.01,"t":"2026-10-20T08:00:00Z","v":5150,"vw":18.048053},{"c":18.15,"h":18.1548,"l":18.15,"n":2,"o":18.1548,"t":"2026-10-20T08:10:00Z","v":2600,"vw":18.150185},{"c":18.15,"h":18.15,"l":18.15,"n":3,"o":18.15,"t":"2026-10-20T09:40:00Z","v":111,"vw":18.15},{"c":18.16,"h":18.16,"l":18.16,"n":1,"o":18.16,"t":"2026-10-20T09:50:00Z","v":300,"vw":18.16},{"c":18.11,"h":18.11,"l":18.11,"n":2,"o":18.11,"t":"2026-10-20T10:10:00Z","v":461,"vw":18.11},{"c":18.12,"h":18.12,"l":18.12,"n":1,"o":18.12,"t":"2026-10-20T11:05:00Z","v":600,"vw":18.12},{"c":18.1139,"h":18.1139,"l":18.1139,"n":2,"o":18.1139,"t":"2026-10-20T11:20:00Z","v":251,"vw":18.1139},{"c":18.13,"h":18.13,"l":18.13,"n":3,"o":18.13,"t":"2026-10-20T11:30:00Z","v":1003,"vw":18.13},{"c":18.12,"h":18.12,"l":18.12,"n":14,"o":18.12,"t":"2026-10-20T11:55:00Z","v":3350,"vw":18.12},{"c":18.1117,"h":18.1282,"l":18.1117,"n":2,"o":18.1282,"t":"2026-10-20T12:00:00Z","v":800,"vw":18.11995},{"c":18.14,"h":18.14,"l":18.14,"n":2,"o":18.14,"t":"2026-10-20T12:05:00Z","v":400,"vw":18.14},{"c":18.15,"h":18.1591,"l":18.15,"n":2,"o":18.1591,"t":"2026-10-20T12:10:00Z","v":750,"vw":18.151213},{"c":18.12,"h":18.14,"l":18.12,"n":11,"o":18.14,"t":"2026-10-20T12:15:00Z","v":3977,"vw":18.12091},{"c":18.09,"h":18.09,"l":18.09,"n":3,"o":18.09,"t":"2026-10-20T12:25:00Z","v":1201,"vw":18.09},{"c":18.12,"h":18.12,"l":18.12,"n":1,"o":18.12,"t":"2026-10-20T12:30:00Z","v":2000,"vw":18.12},{"c":18.11,"h":18.11,"l":18.11,"n":2,"o":18.11,"t":"2026-10-20T12:35:00Z","v":500,"vw":18.11},{"c":18.07,"h":18.07,"l":18.07,"n":2,"o":18.07,"t":"2026-10-20T12:45:00Z","v":1843,"vw":18.07},{"c":18.07,"h":18.07,"l":18.07,"n":1,"o":18.07,"t":"2026-10-20T12:50:00Z","v":100,"vw":18.07},{"c":18.1302,"h":18.1302,"l":18.13,"n":8,"o":18.13,"t":"2026-10-20T13:10:00Z","v":2287,"vw":18.130099},{"c":18.14,"h":18.14,"l":18.14,"n":2,"o":18.14,"t":"2026-10-20T13:15:00Z","v":420,"vw":18.14},{"c":18.131,"h":18.131,"l":18.13,"n":2,"o":18.13,"t":"2026-10-20T13:25:00Z","v":690,"vw":18.130725},{"c":18.145,"h":18.15,"l":18.13,"n":30,"o":18.14,"t":"2026-10-20T13:30:00Z","v":8949,"vw":18.141106},{"c":18.06,"h":18.15,"l":18.06,"n":48,"o":18.15,"t":"2026-10-20T13:35:00Z","v":10913,"vw":18.119218},{"c":18.085,"h":18.09,"l":18.07,"n":27,"o":18.08,"t":"2026-10-20T13:40:00Z","v":7033,"vw":18.081714},{"c":18.03,"h":18.08,"l":18.03,"n":37,"o":18.08,"t":"2026-10-20T13:45:00Z","v":6059,"vw":18.05133},{"c":18.0114,"h":18.04,"l":18.01,"n":33,"o":18.01,"t":"2026-10-20T13:50:00Z","v":4188,"vw":18.028936},{"c":17.96,"h":18.025,"l":17.96,"n":49,"o":18.02,"t":"2026-10-20T13:55:00Z","v":9931,"vw":17.997235},{"c":17.89,"h":17.97,"l":17.89,"n":85,"o":17.97,"t":"2026-10-20T14:00:00Z","v":17159,"vw":17.930711},{"c":17.77,"h":17.91,"l":17.77,"n":142,"o":17.9,"t":"2026-10-20T14:05:00Z","v":87061,"vw":17.843677},{"c":17.715,"h":17.77,"l":17.715,"n":135,"o":17.77,"t":"2026-10-20T14:10:00Z","v":44561,"vw":17.750331},{"c":17.75,"h":17.785,"l":17.69,"n":94,"o":17.72,"t":"2026-10-20T14:15:00Z","v":55016,"vw":17.740356},{"c":17.785,"h":17.815,"l":17.76,"n":61,"o":17.76,"t":"2026-10-20T14:20:00Z","v":17145,"vw":17.786115},{"c":17.779,"h":17.795,"l":17.745,"n":44,"o":17.7858,"t":"2026-10-20T14:25:00Z","v":15176,"vw":17.760969},{"c":17.77,"h":17.795,"l":17.74,"n":28,"o":17.78,"t":"2026-10-20T14:30:00Z","v":8701,"vw":17.772616},{"c":17.74,"h":17.77,"l":17.72,"n":32,"o":17.77,"t":"2026-10-20T14:35:00Z","v":9721,"vw":17.740679},{"c":17.73,"h":17.73,"l":17.69,"n":35,"o":17.71,"t":"2026-10-20T14:40:00Z","v":13732,"vw":17.704915},{"c":17.77,"h":17.77,"l":17.74,"n":43,"o":17.74,"t":"2026-10-20T14:45:00Z","v":29636,"vw":17.753536},{"c":17.735,"h":17.7799,"l":17.735,"n":25,"o":17.765,"t":"2026-10-20T14:50:00Z","v":16739,"vw":17.761076},{"c":17.7,"h":17.73,"l":17.675,"n":45,"o":17.73,"t":"2026-10-20T14:55:00Z","v":17295,"vw":17.710223},{"c":17.77,"h":17.77,"l":17.71,"n":20,"o":17.71,"t":"2026-10-20T15:00:00Z","v":9412,"vw":17.721739},{"c":17.745,"h":17.765,"l":17.745,"n":30,"o":17.765,"t":"2026-10-20T15:05:00Z","v":13261,"vw":17.751007},{"c":17.905,"h":17.95,"l":17.77,"n":77,"o":17.77,"t":"2026-10-20T15:10:00Z","v":45389,"vw":17.876693},{"c":17.87,"h":17.94,"l":17.855,"n":51,"o":17.92,"t":"2026-10-20T15:15:00Z","v":101207,"vw":17.911379},{"c":17.91,"h":17.92,"l":17.87,"n":36,"o":17.87,"t":"2026-10-20T15:20:00Z","v":31623,"vw":17.906882},{"c":17.89,"h":17.91,"l":17.88,"n":55,"o":17.89,"t":"2026-10-20T15:25:00Z","v":22759,"vw":17.894558},{"c":17.8898,"h":17.91,"l":17.87,"n":58,"o":17.89,"t":"2026-10-20T15:30:00Z","v":17716,"vw":17.894722},{"c":17.89,"h":17.9,"l":17.87,"n":56,"o":17.88,"t":"2026-10-20T15:35:00Z","v":32200,"vw":17.887908},{"c":17.89,"h":17.8923,"l":17.85,"n":31,"o":17.89,"t":"2026-10-20T15:40:00Z","v":18276,"vw":17.869611},{"c":17.9,"h":17.92,"l":17.9,"n":31,"o":17.9199,"t":"2026-10-20T15:45:00Z","v":13191,"vw":17.910409},{"c":17.88,"h":17.91,"l":17.88,"n":16,"o":17.91,"t":"2026-10-20T15:50:00Z","v":8587,"vw":17.905394},{"c":17.86,"h":17.88,"l":17.86,"n":12,"o":17.88,"t":"2026-10-20T15:55:00Z","v":11010,"vw":17.877091},{"c":17.86,"h":17.875,"l":17.86,"n":20,"o":17.86,"t":"2026-10-20T16:00:00Z","v":14474,"vw":17.863847},{"c":17.87,"h":17.87,"l":17.85,"n":28,"o":17.86,"t":"2026-10-20T16:05:00Z","v":15836,"vw":17.855876},{"c":17.8795,"h":17.9199,"l":17.8795,"n":33,"o":17.89,"t":"2026-10-20T16:10:00Z","v":10142,"vw":17.895224},{"c":17.92,"h":17.92,"l":17.8689,"n":21,"o":17.8799,"t":"2026-10-20T16:15:00Z","v":3859,"vw":17.893769},{"c":17.92,"h":17.92,"l":17.905,"n":13,"o":17.92,"t":"2026-10-20T16:20:00Z","v":6267,"vw":17.911271},{"c":17.89,"h":17.91,"l":17.89,"n":16,"o":17.91,"t":"2026-10-20T16:25:00Z","v":10825,"vw":17.896681},{"c":17.85,"h":17.8601,"l":17.85,"n":18,"o":17.86,"t":"2026-10-20T16:30:00Z","v":3735,"vw":17.854121},{"c":17.86,"h":17.865,"l":17.8411,"n":32,"o":17.8411,"t":"2026-10-20T16:35:00Z","v":18197,"vw":17.856274},{"c":17.865,"h":17.87,"l":17.86,"n":18,"o":17.87,"t":"2026-10-20T16:40:00Z","v":3241,"vw":17.865706},{"c":17.82,"h":17.87,"l":17.8142,"n":42,"o":17.87,"t":"2026-10-20T16:45:00Z","v":31766,"vw":17.833888},{"c":17.84,"h":17.845,"l":17.81,"n":28,"o":17.82,"t":"2026-10-20T16:50:00Z","v":12165,"vw":17.827229},{"c":17.83,"h":17.84,"l":17.815,"n":34,"o":17.84,"t":"2026-10-20T16:55:00Z","v":26381,"vw":17.821076},{"c":17.83,"h":17.85,"l":17.825,"n":34,"o":17.835,"t":"2026-10-20T17:00:00Z","v":20275,"vw":17.835383},{"c":17.8,"h":17.8263,"l":17.8,"n":22,"o":17.825,"t":"2026-10-20T17:05:00Z","v":6982,"vw":17.811787},{"c":17.82,"h":17.825,"l":17.82,"n":15,"o":17.82,"t":"2026-10-20T17:10:00Z","v":7133,"vw":17.820984},{"c":17.83,"h":17.83,"l":17.82,"n":8,"o":17.82,"t":"2026-10-20T17:15:00Z","v":3142,"vw":17.824045},{"c":17.82,"h":17.82,"l":17.82,"n":9,"o":17.82,"t":"2026-10-20T17:20:00Z","v":1827,"vw":17.82},{"c":17.8201,"h":17.828,"l":17.8179,"n":16,"o":17.828,"t":"2026-10-20T17:25:00Z","v":14761,"vw":17.821245},{"c":17.83,"h":17.835,"l":17.83,"n":5,"o":17.8332,"t":"2026-10-20T17:30:00Z","v":1698,"vw":17.831002},{"c":17.8199,"h":17.84,"l":17.8199,"n":9,"o":17.84,"t":"2026-10-20T17:35:00Z","v":7500,"vw":17.833884},{"c":17.81,"h":17.81,"l":17.81,"n":1,"o":17.81,"t":"2026-10-20T17:40:00Z","v":200,"vw":17.81},{"c":17.81,"h":17.81,"l":17.81,"n":4,"o":17.81,"t":"2026-10-20T17:45:00Z","v":1700,"vw":17.81},{"c":17.81,"h":17.81,"l":17.795,"n":15,"o":17.7951,"t":"2026-10-20T17:50:00Z","v":6971,"vw":17.801183},{"c":17.815,"h":17.835,"l":17.815,"n":13,"o":17.825,"t":"2026-10-20T17:55:00Z","v":9999,"vw":17.825919},{"c":17.84,"h":17.84,"l":17.815,"n":7,"o":17.815,"t":"2026-10-20T18:00:00Z","v":1331,"vw":17.830677},{"c":17.83,"h":17.85,"l":17.83,"n":9,"o":17.85,"t":"2026-10-20T18:05:00Z","v":3701,"vw":17.844865},{"c":17.85,"h":17.85,"l":17.84,"n":10,"o":17.84,"t":"2026-10-20T18:10:00Z","v":2801,"vw":17.849225},{"c":17.85,"h":17.85,"l":17.85,"n":9,"o":17.85,"t":"2026-10-20T18:15:00Z","v":8020,"vw":17.85},{"c":17.86,"h":17.86,"l":17.86,"n":2,"o":17.86,"t":"2026-10-20T18:20:00Z","v":800,"vw":17.86},{"c":17.88,"h":17.89,"l":17.8718,"n":11,"o":17.8718,"t":"2026-10-20T18:25:00Z","v":11763,"vw":17.88276},{"c":17.885,"h":17.89,"l":17.88,"n":20,"o":17.88,"t":"2026-10-20T18:30:00Z","v":7358,"vw":17.884431},{"c":17.88,"h":17.89,"l":17.875,"n":26,"o":17.88,"t":"2026-10-20T18:35:00Z","v":8359,"vw":17.881319},{"c":17.9,"h":17.9,"l":17.87,"n":13,"o":17.88,"t":"2026-10-20T18:40:00Z","v":2899,"vw":17.887115},{"c":17.8869,"h":17.9,"l":17.8869,"n":8,"o":17.9,"t":"2026-10-20T18:45:00Z","v":8378,"vw":17.892902},{"c":17.89,"h":17.89,"l":17.8871,"n":3,"o":17.8871,"t":"2026-10-20T18:50:00Z","v":1295,"vw":17.887535},{"c":17.88,"h":17.885,"l":17.88,"n":15,"o":17.88,"t":"2026-10-20T18:55:00Z","v":965,"vw":17.881122},{"c":17.885,"h":17.89,"l":17.885,"n":5,"o":17.885,"t":"2026-10-20T19:00:00Z","v":1750,"vw":17.889118},{"c":17.8801,"h":17.89,"l":17.8801,"n":9,"o":17.89,"t":"2026-10-20T19:05:00Z","v":3222,"vw":17.885018},{"c":17.885,"h":17.885,"l":17.885,"n":8,"o":17.885,"t":"2026-10-20T19:10:00Z","v":1544,"vw":17.885},{"c":17.88,"h":17.885,"l":17.88,"n":8,"o":17.885,"t":"2026-10-20T19:15:00Z","v":9100,"vw":17.880055},{"c":17.9175,"h":17.9175,"l":17.89,"n":15,"o":17.89,"t":"2026-10-20T19:20:00Z","v":6193,"vw":17.897193},{"c":17.905,"h":17.9199,"l":17.905,"n":15,"o":17.9199,"t":"2026-10-20T19:25:00Z","v":12851,"vw":17.90985},{"c":17.885,"h":17.91,"l":17.885,"n":17,"o":17.905,"t":"2026-10-20T19:30:00Z","v":12083,"vw":17.892576},{"c":17.89,"h":17.9,"l":17.885,"n":23,"o":17.89,"t":"2026-10-20T19:35:00Z","v":15392,"vw":17.891365},{"c":17.865,"h":17.875,"l":17.865,"n":20,"o":17.87,"t":"2026-10-20T19:40:00Z","v":16174,"vw":17.870095},{"c":17.855,"h":17.87,"l":17.855,"n":32,"o":17.865,"t":"2026-10-20T19:45:00Z","v":3060,"vw":17.86463},{"c":17.86,"h":17.865,"l":17.855,"n":39,"o":17.86,"t":"2026-10-20T19:50:00Z","v":5515,"vw":17.85949},{"c":17.87,"h":17.875,"l":17.865,"n":40,"o":17.865,"t":"2026-10-20T19:55:00Z","v":11000,"vw":17.871991},{"c":17.87,"h":17.87,"l":17.87,"n":8,"o":17.87,"t":"2026-10-20T20:00:00Z","v":810,"vw":17.87},{"c":17.8515,"h":17.8515,"l":17.85,"n":5,"o":17.85,"t":"2026-10-20T20:05:00Z","v":400,"vw":17.851},{"c":17.85,"h":17.85,"l":17.85,"n":2,"o":17.85,"t":"2026-10-20T20:10:00Z","v":250,"vw":17.85},{"c":17.86,"h":17.86,"l":17.86,"n":8,"o":17.86,"t":"2026-10-20T20:15:00Z","v":4700,"vw":17.86},{"c":17.8307,"h":17.8307,"l":17.8307,"n":4,"o":17.8307,"t":"2026-10-20T20:40:00Z","v":153,"vw":17.8307},{"c":17.83,"h":17.83,"l":17.82,"n":7,"o":17.83,"t":"2026-10-20T20:55:00Z","v":1603,"vw":17.82775},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-20T21:00:00Z","v":200,"vw":17.9},{"c":17.845,"h":17.845,"l":17.7994,"n":3,"o":17.7994,"t":"2026-10-20T21:05:00Z","v":700,"vw":17.830257},{"c":17.84,"h":17.84,"l":17.84,"n":2,"o":17.84,"t":"2026-10-20T21:10:00Z","v":500,"vw":17.84},{"c":17.82,"h":17.82,"l":17.82,"n":1,"o":17.82,"t":"2026-10-20T21:20:00Z","v":500,"vw":17.82},{"c":17.8163,"h":17.82,"l":17.8163,"n":3,"o":17.82,"t":"2026-10-20T21:25:00Z","v":751,"vw":17.818767},{"c":17.79,"h":17.79,"l":17.79,"n":2,"o":17.79,"t":"2026-10-20T22:00:00Z","v":265,"vw":17.79},{"c":17.77,"h":17.77,"l":17.75,"n":5,"o":17.77,"t":"2026-10-20T22:10:00Z","v":1773,"vw":17.756516},{"c":17.73,"h":17.76,"l":17.73,"n":3,"o":17.76,"t":"2026-10-20T22:15:00Z","v":1824,"vw":17.738322},{"c":17.75,"h":17.78,"l":17.75,"n":9,"o":17.78,"t":"2026-10-20T22:20:00Z","v":1205,"vw":17.764242},{"c":17.76,"h":17.77,"l":17.76,"n":8,"o":17.77,"t":"2026-10-20T22:25:00Z","v":2112,"vw":17.762683},{"c":17.76,"h":17.76,"l":17.76,"n":3,"o":17.76,"t":"2026-10-20T22:40:00Z","v":1750,"vw":17.76},{"c":17.74,"h":17.74,"l":17.74,"n":1,"o":17.74,"t":"2026-10-20T22:55:00Z","v":146,"vw":17.74},{"c":17.78,"h":17.78,"l":17.78,"n":1,"o":17.78,"t":"2026-10-20T23:00:00Z","v":240,"vw":17.78},{"c":17.81,"h":17.81,"l":17.79,"n":4,"o":17.79,"t":"2026-10-20T23:15:00Z","v":467,"vw":17.796667},{"c":17.75,"h":17.88,"l":17.75,"n":4,"o":17.88,"t":"2026-10-21T08:00:00Z","v":1968,"vw":17.784211},{"c":17.74,"h":17.74,"l":17.74,"n":16,"o":17.74,"t":"2026-10-21T08:20:00Z","v":2000,"vw":17.74},{"c":17.71,"h":17.72,"l":17.71,"n":4,"o":17.72,"t":"2026-10-21T08:25:00Z","v":1608,"vw":17.713781},{"c":17.7,"h":17.709,"l":17.7,"n":3,"o":17.709,"t":"2026-10-21T08:45:00Z","v":1180,"vw":17.702288},{"c":17.7182,"h":17.7182,"l":17.68,"n":13,"o":17.69,"t":"2026-10-21T08:50:00Z","v":29214,"vw":17.683756},{"c":17.7361,"h":17.7361,"l":17.7361,"n":1,"o":17.7361,"t":"2026-10-21T09:00:00Z","v":138,"vw":17.7361},{"c":17.6614,"h":17.6614,"l":17.6614,"n":1,"o":17.6614,"t":"2026-10-21T09:05:00Z","v":13257,"vw":17.6614},{"c":17.67,"h":17.67,"l":17.67,"n":2,"o":17.67,"t":"2026-10-21T09:10:00Z","v":500,"vw":17.67},{"c":17.6314,"h":17.6314,"l":17.6314,"n":1,"o":17.6314,"t":"2026-10-21T09:15:00Z","v":13257,"vw":17.6314},{"c":17.6682,"h":17.6682,"l":17.6682,"n":1,"o":17.6682,"t":"2026-10-21T09:20:00Z","v":500,"vw":17.6682},{"c":17.7,"h":17.7,"l":17.7,"n":15,"o":17.7,"t":"2026-10-21T10:10:00Z","v":15131,"vw":17.7},{"c":17.7286,"h":17.7286,"l":17.7,"n":2,"o":17.7,"t":"2026-10-21T10:15:00Z","v":4300,"vw":17.727935},{"c":17.73,"h":17.73,"l":17.73,"n":1,"o":17.73,"t":"2026-10-21T10:20:00Z","v":200,"vw":17.73},{"c":17.67,"h":17.6882,"l":17.67,"n":19,"o":17.68,"t":"2026-10-21T11:00:00Z","v":9418,"vw":17.674722},{"c":17.6779,"h":17.6779,"l":17.6779,"n":1,"o":17.6779,"t":"2026-10-21T11:05:00Z","v":100,"vw":17.6779},{"c":17.69,"h":17.69,"l":17.69,"n":1,"o":17.69,"t":"2026-10-21T11:10:00Z","v":500,"vw":17.69},{"c":17.65,"h":17.6661,"l":17.65,"n":13,"o":17.66,"t":"2026-10-21T11:30:00Z","v":8153,"vw":17.657368},{"c":17.6708,"h":17.68,"l":17.6708,"n":2,"o":17.68,"t":"2026-10-21T11:35:00Z","v":800,"vw":17.67195},{"c":17.65,"h":17.65,"l":17.65,"n":1,"o":17.65,"t":"2026-10-21T11:50:00Z","v":175,"vw":17.65},{"c":17.6785,"h":17.6785,"l":17.6785,"n":1,"o":17.6785,"t":"2026-10-21T11:55:00Z","v":499,"vw":17.6785},{"c":17.64,"h":17.64,"l":17.64,"n":4,"o":17.64,"t":"2026-10-21T12:00:00Z","v":10789,"vw":17.64},{"c":17.65,"h":17.65,"l":17.65,"n":3,"o":17.65,"t":"2026-10-21T12:10:00Z","v":732,"vw":17.65},{"c":17.65,"h":17.65,"l":17.65,"n":3,"o":17.65,"t":"2026-10-21T12:25:00Z","v":182,"vw":17.65},{"c":17.6418,"h":17.6418,"l":17.6418,"n":1,"o":17.6418,"t":"2026-10-21T12:30:00Z","v":150,"vw":17.6418},{"c":17.67,"h":17.67,"l":17.67,"n":1,"o":17.67,"t":"2026-10-21T12:55:00Z","v":456,"vw":17.67},{"c":17.64,"h":17.64,"l":17.64,"n":11,"o":17.64,"t":"2026-10-21T13:00:00Z","v":212,"vw":17.64},{"c":17.5824,"h":17.59,"l":17.5824,"n":5,"o":17.59,"t":"2026-10-21T13:05:00Z","v":4200,"vw":17.58801},{"c":17.7,"h":17.7,"l":17.614,"n":50,"o":17.62,"t":"2026-10-21T13:30:00Z","v":18474,"vw":17.662389},{"c":17.64,"h":17.7185,"l":17.632,"n":37,"o":17.7,"t":"2026-10-21T13:35:00Z","v":13096,"vw":17.697249},{"c":17.63,"h":17.67,"l":17.63,"n":74,"o":17.645,"t":"2026-10-21T13:40:00Z","v":29031,"vw":17.648535},{"c":17.58,"h":17.6398,"l":17.58,"n":33,"o":17.63,"t":"2026-10-21T13:45:00Z","v":15367,"vw":17.589752},{"c":17.62,"h":17.62,"l":17.59,"n":51,"o":17.59,"t":"2026-10-21T13:50:00Z","v":14484,"vw":17.601108},{"c":17.59,"h":17.61,"l":17.57,"n":37,"o":17.61,"t":"2026-10-21T13:55:00Z","v":9297,"vw":17.584987},{"c":17.63,"h":17.63,"l":17.6,"n":31,"o":17.6,"t":"2026-10-21T14:00:00Z","v":4817,"vw":17.619047},{"c":17.58,"h":17.64,"l":17.58,"n":29,"o":17.64,"t":"2026-10-21T14:05:00Z","v":4503,"vw":17.626101},{"c":17.58,"h":17.61,"l":17.58,"n":23,"o":17.58,"t":"2026-10-21T14:10:00Z","v":5059,"vw":17.599375},{"c":17.59,"h":17.59,"l":17.58,"n":51,"o":17.59,"t":"2026-10-21T14:15:00Z","v":9086,"vw":17.588051},{"c":17.55,"h":17.59,"l":17.54,"n":47,"o":17.58,"t":"2026-10-21T14:20:00Z","v":10931,"vw":17.561156},{"c":17.58,"h":17.58,"l":17.52,"n":70,"o":17.54,"t":"2026-10-21T14:25:00Z","v":24930,"vw":17.535776},{"c":17.53,"h":17.58,"l":17.52,"n":41,"o":17.57,"t":"2026-10-21T14:30:00Z","v":13817,"vw":17.555235},{"c":17.535,"h":17.535,"l":17.5,"n":41,"o":17.52,"t":"2026-10-21T14:35:00Z","v":23520,"vw":17.515591},{"c":17.5,"h":17.535,"l":17.49,"n":83,"o":17.53,"t":"2026-10-21T14:40:00Z","v":28826,"vw":17.502521},{"c":17.48,"h":17.51,"l":17.44,"n":109,"o":17.5051,"t":"2026-10-21T14:45:00Z","v":46512,"vw":17.469301},{"c":17.42,"h":17.4719,"l":17.385,"n":81,"o":17.47,"t":"2026-10-21T14:50:00Z","v":30907,"vw":17.421845},{"c":17.43,"h":17.435,"l":17.39,"n":73,"o":17.41,"t":"2026-10-21T14:55:00Z","v":21955,"vw":17.403502},{"c":17.42,"h":17.4475,"l":17.4,"n":43,"o":17.42,"t":"2026-10-21T15:00:00Z","v":26056,"vw":17.432993},{"c":17.3778,"h":17.445,"l":17.375,"n":65,"o":17.44,"t":"2026-10-21T15:05:00Z","v":32073,"vw":17.391466},{"c":17.39,"h":17.39,"l":17.36,"n":74,"o":17.38,"t":"2026-10-21T15:10:00Z","v":26350,"vw":17.376221},{"c":17.45,"h":17.45,"l":17.395,"n":35,"o":17.4,"t":"2026-10-21T15:15:00Z","v":28963,"vw":17.42215},{"c":17.43,"h":17.47,"l":17.43,"n":42,"o":17.47,"t":"2026-10-21T15:20:00Z","v":33539,"vw":17.444606},{"c":17.46,"h":17.46,"l":17.41,"n":42,"o":17.43,"t":"2026-10-21T15:25:00Z","v":27212,"vw":17.424128},{"c":17.415,"h":17.45,"l":17.41,"n":22,"o":17.45,"t":"2026-10-21T15:30:00Z","v":15672,"vw":17.433309},{"c":17.405,"h":17.44,"l":17.405,"n":34,"o":17.42,"t":"2026-10-21T15:35:00Z","v":12935,"vw":17.419502},{"c":17.445,"h":17.45,"l":17.4001,"n":28,"o":17.41,"t":"2026-10-21T15:40:00Z","v":12573,"vw":17.422193},{"c":17.445,"h":17.45,"l":17.445,"n":15,"o":17.445,"t":"2026-10-21T15:45:00Z","v":2376,"vw":17.447806},{"c":17.46,"h":17.46,"l":17.45,"n":5,"o":17.45,"t":"2026-10-21T15:50:00Z","v":2408,"vw":17.45086},{"c":17.43,"h":17.44,"l":17.4101,"n":22,"o":17.44,"t":"2026-10-21T15:55:00Z","v":8044,"vw":17.42839},{"c":17.43,"h":17.44,"l":17.43,"n":12,"o":17.435,"t":"2026-10-21T16:00:00Z","v":2974,"vw":17.438686},{"c":17.41,"h":17.44,"l":17.41,"n":46,"o":17.43,"t":"2026-10-21T16:05:00Z","v":19220,"vw":17.416228},{"c":17.41,"h":17.44,"l":17.41,"n":25,"o":17.425,"t":"2026-10-21T16:10:00Z","v":13334,"vw":17.420246},{"c":17.4,"h":17.425,"l":17.4,"n":29,"o":17.415,"t":"2026-10-21T16:15:00Z","v":18224,"vw":17.414801},{"c":17.4,"h":17.405,"l":17.39,"n":19,"o":17.405,"t":"2026-10-21T16:20:00Z","v":4086,"vw":17.398125},{"c":17.39,"h":17.41,"l":17.39,"n":40,"o":17.4,"t":"2026-10-21T16:25:00Z","v":36037,"vw":17.395866},{"c":17.415,"h":17.415,"l":17.39,"n":27,"o":17.39,"t":"2026-10-21T16:30:00Z","v":10358,"vw":17.411006},{"c":17.35,"h":17.415,"l":17.345,"n":80,"o":17.415,"t":"2026-10-21T16:35:00Z","v":34346,"vw":17.363456},{"c":17.41,"h":17.41,"l":17.35,"n":34,"o":17.35,"t":"2026-10-21T16:40:00Z","v":14401,"vw":17.388871},{"c":17.4,"h":17.4075,"l":17.39,"n":20,"o":17.4,"t":"2026-10-21T16:45:00Z","v":5323,"vw":17.39983},{"c":17.425,"h":17.425,"l":17.4,"n":15,"o":17.4,"t":"2026-10-21T16:50:00Z","v":13964,"vw":17.414864},{"c":17.42,"h":17.425,"l":17.4188,"n":32,"o":17.425,"t":"2026-10-21T16:55:00Z","v":9592,"vw":17.420539},{"c":17.44,"h":17.44,"l":17.425,"n":12,"o":17.4288,"t":"2026-10-21T17:00:00Z","v":3409,"vw":17.435402},{"c":17.45,"h":17.45,"l":17.44,"n":18,"o":17.44,"t":"2026-10-21T17:05:00Z","v":18023,"vw":17.448822},{"c":17.45,"h":17.46,"l":17.445,"n":20,"o":17.445,"t":"2026-10-21T17:10:00Z","v":8625,"vw":17.451661},{"c":17.44,"h":17.4501,"l":17.4326,"n":23,"o":17.4501,"t":"2026-10-21T17:15:00Z","v":18157,"vw":17.437032},{"c":17.435,"h":17.44,"l":17.435,"n":13,"o":17.44,"t":"2026-10-21T17:20:00Z","v":5789,"vw":17.439455},{"c":17.425,"h":17.43,"l":17.4201,"n":8,"o":17.43,"t":"2026-10-21T17:25:00Z","v":5376,"vw":17.426955},{"c":17.42,"h":17.425,"l":17.41,"n":16,"o":17.42,"t":"2026-10-21T17:30:00Z","v":10096,"vw":17.412099},{"c":17.4,"h":17.4001,"l":17.395,"n":9,"o":17.4001,"t":"2026-10-21T17:35:00Z","v":13689,"vw":17.398877},{"c":17.415,"h":17.415,"l":17.395,"n":11,"o":17.405,"t":"2026-10-21T17:40:00Z","v":2537,"vw":17.406836},{"c":17.41,"h":17.41,"l":17.405,"n":8,"o":17.41,"t":"2026-10-21T17:45:00Z","v":5875,"vw":17.409914},{"c":17.4,"h":17.41,"l":17.4,"n":12,"o":17.41,"t":"2026-10-21T17:50:00Z","v":3818,"vw":17.40598},{"c":17.4,"h":17.4,"l":17.395,"n":6,"o":17.395,"t":"2026-10-21T17:55:00Z","v":544,"vw":17.397033},{"c":17.39,"h":17.405,"l":17.39,"n":21,"o":17.4,"t":"2026-10-21T18:00:00Z","v":12473,"vw":17.395691},{"c":17.39,"h":17.3901,"l":17.385,"n":14,"o":17.385,"t":"2026-10-21T18:05:00Z","v":2782,"vw":17.388264},{"c":17.3802,"h":17.395,"l":17.3802,"n":8,"o":17.39,"t":"2026-10-21T18:10:00Z","v":1235,"vw":17.38699},{"c":17.39,"h":17.3986,"l":17.39,"n":17,"o":17.39,"t":"2026-10-21T18:15:00Z","v":4576,"vw":17.390576},{"c":17.38,"h":17.4,"l":17.38,"n":11,"o":17.4,"t":"2026-10-21T18:20:00Z","v":2414,"vw":17.383499},{"c":17.38,"h":17.385,"l":17.36,"n":28,"o":17.365,"t":"2026-10-21T18:25:00Z","v":12201,"vw":17.372015},{"c":17.39,"h":17.39,"l":17.38,"n":25,"o":17.3854,"t":"2026-10-21T18:30:00Z","v":6132,"vw":17.385548},{"c":17.38,"h":17.39,"l":17.3713,"n":10,"o":17.39,"t":"2026-10-21T18:35:00Z","v":5993,"vw":17.381192},{"c":17.38,"h":17.385,"l":17.375,"n":20,"o":17.38,"t":"2026-10-21T18:40:00Z","v":4545,"vw":17.381082},{"c":17.42,"h":17.42,"l":17.3901,"n":23,"o":17.3901,"t":"2026-10-21T18:45:00Z","v":23934,"vw":17.408533},{"c":17.4201,"h":17.455,"l":17.42,"n":24,"o":17.43,"t":"2026-10-21T18:50:00Z","v":14381,"vw":17.438959},{"c":17.46,"h":17.46,"l":17.4301,"n":16,"o":17.4301,"t":"2026-10-21T18:55:00Z","v":9070,"vw":17.444672},{"c":17.49,"h":17.51,"l":17.46,"n":57,"o":17.46,"t":"2026-10-21T19:00:00Z","v":54648,"vw":17.486918},{"c":17.485,"h":17.4999,"l":17.47,"n":25,"o":17.49,"t":"2026-10-21T19:05:00Z","v":10476,"vw":17.482241},{"c":17.471,"h":17.5,"l":17.471,"n":30,"o":17.49,"t":"2026-10-21T19:10:00Z","v":11103,"vw":17.491067},{"c":17.45,"h":17.46,"l":17.445,"n":10,"o":17.46,"t":"2026-10-21T19:15:00Z","v":5678,"vw":17.451071},{"c":17.4787,"h":17.48,"l":17.46,"n":11,"o":17.475,"t":"2026-10-21T19:20:00Z","v":9751,"vw":17.472159},{"c":17.45,"h":17.46,"l":17.45,"n":21,"o":17.46,"t":"2026-10-21T19:25:00Z","v":3837,"vw":17.454717},{"c":17.425,"h":17.44,"l":17.425,"n":20,"o":17.44,"t":"2026-10-21T19:30:00Z","v":9036,"vw":17.437178},{"c":17.42,"h":17.435,"l":17.42,"n":23,"o":17.43,"t":"2026-10-21T19:35:00Z","v":3486,"vw":17.43191},{"c":17.43,"h":17.43,"l":17.42,"n":44,"o":17.42,"t":"2026-10-21T19:40:00Z","v":19262,"vw":17.428275},{"c":17.43,"h":17.44,"l":17.43,"n":42,"o":17.44,"t":"2026-10-21T19:45:00Z","v":11172,"vw":17.432447},{"c":17.43,"h":17.43,"l":17.42,"n":68,"o":17.43,"t":"2026-10-21T19:50:00Z","v":10277,"vw":17.427221},{"c":17.435,"h":17.435,"l":17.42,"n":74,"o":17.43,"t":"2026-10-21T19:55:00Z","v":22694,"vw":17.426556},{"c":17.4387,"h":17.44,"l":17.43,"n":10,"o":17.43,"t":"2026-10-21T20:00:00Z","v":2770,"vw":17.432478},{"c":17.4228,"h":17.4228,"l":17.4228,"n":1,"o":17.4228,"t":"2026-10-21T20:20:00Z","v":622,"vw":17.4228},{"c":17.4287,"h":17.4287,"l":17.42,"n":4,"o":17.42,"t":"2026-10-21T20:25:00Z","v":405,"vw":17.423729},{"c":17.39,"h":17.4,"l":17.39,"n":4,"o":17.4,"t":"2026-10-21T20:35:00Z","v":276,"vw":17.39434},{"c":17.39,"h":17.39,"l":17.39,"n":5,"o":17.39,"t":"2026-10-21T20:50:00Z","v":660,"vw":17.39},{"c":17.41,"h":17.41,"l":17.41,"n":2,"o":17.41,"t":"2026-10-21T20:55:00Z","v":5002,"vw":17.41},{"c":17.5107,"h":17.5107,"l":17.5107,"n":2,"o":17.5107,"t":"2026-10-21T21:05:00Z","v":125,"vw":17.5107},{"c":17.3609,"h":17.3609,"l":17.3609,"n":4,"o":17.3609,"t":"2026-10-21T21:25:00Z","v":500,"vw":17.3609},{"c":17.43,"h":17.43,"l":17.42,"n":4,"o":17.42,"t":"2026-10-21T21:55:00Z","v":308,"vw":17.425},{"c":17.4,"h":17.4,"l":17.4,"n":3,"o":17.4,"t":"2026-10-21T22:00:00Z","v":2003,"vw":17.4},{"c":17.4281,"h":17.435,"l":17.42,"n":11,"o":17.4269,"t":"2026-10-21T22:20:00Z","v":4260,"vw":17.426261},{"c":17.41,"h":17.41,"l":17.41,"n":1,"o":17.41,"t":"2026-10-21T22:30:00Z","v":120,"vw":17.41},{"c":17.45,"h":17.45,"l":17.45,"n":1,"o":17.45,"t":"2026-10-21T22:45:00Z","v":4000,"vw":17.45},{"c":17.45,"h":17.46,"l":17.45,"n":7,"o":17.45,"t":"2026-10-21T22:50:00Z","v":3721,"vw":17.45238},{"c":17.4469,"h":17.4469,"l":17.4392,"n":3,"o":17.4392,"t":"2026-10-21T22:55:00Z","v":1809,"vw":17.441363},{"c":17.4983,"h":17.4983,"l":17.4983,"n":1,"o":17.4983,"t":"2026-10-21T23:05:00Z","v":2000,"vw":17.4983},{"c":17.4795,"h":17.4795,"l":17.4795,"n":2,"o":17.4795,"t":"2026-10-21T23:15:00Z","v":270,"vw":17.4795},{"c":17.499,"h":17.499,"l":17.499,"n":3,"o":17.499,"t":"2026-10-21T23:35:00Z","v":3000,"vw":17.499},{"c":17.51,"h":17.51,"l":17.5079,"n":5,"o":17.5079,"t":"2026-10-21T23:40:00Z","v":686,"vw":17.509155},{"c":17.5098,"h":17.5098,"l":17.5098,"n":2,"o":17.5098,"t":"2026-10-21T23:45:00Z","v":2855,"vw":17.5098},{"c":17.51,"h":17.51,"l":17.51,"n":39,"o":17.51,"t":"2026-10-21T23:50:00Z","v":3827,"vw":17.51},{"c":17.52,"h":17.52,"l":17.52,"n":2,"o":17.52,"t":"2026-10-21T23:55:00Z","v":251,"vw":17.52},{"c":17.92,"h":17.92,"l":17.77,"n":66,"o":17.88,"t":"2026-10-22T08:00:00Z","v":22530,"vw":17.881404},{"c":17.81,"h":17.86,"l":17.81,"n":4,"o":17.86,"t":"2026-10-22T08:05:00Z","v":652,"vw":17.821538},{"c":17.95,"h":17.95,"l":17.95,"n":1,"o":17.95,"t":"2026-10-22T08:10:00Z","v":300,"vw":17.95},{"c":17.95,"h":17.95,"l":17.95,"n":1,"o":17.95,"t":"2026-10-22T08:15:00Z","v":150,"vw":17.95},{"c":17.98,"h":17.98,"l":17.98,"n":2,"o":17.98,"t":"2026-10-22T08:20:00Z","v":125,"vw":17.98},{"c":18,"h":18,"l":18,"n":5,"o":18,"t":"2026-10-22T08:40:00Z","v":600,"vw":18},{"c":18,"h":18,"l":17.98,"n":2,"o":17.98,"t":"2026-10-22T08:50:00Z","v":774,"vw":17.98708},{"c":18.01,"h":18.01,"l":18,"n":5,"o":18,"t":"2026-10-22T08:55:00Z","v":361,"vw":18.004386},{"c":18.01,"h":18.01,"l":18.01,"n":2,"o":18.01,"t":"2026-10-22T09:05:00Z","v":412,"vw":18.01},{"c":18.02,"h":18.0391,"l":18.02,"n":7,"o":18.0391,"t":"2026-10-22T09:10:00Z","v":408,"vw":18.025634},{"c":18.02,"h":18.02,"l":18.02,"n":3,"o":18.02,"t":"2026-10-22T09:15:00Z","v":1750,"vw":18.02},{"c":18.02,"h":18.02,"l":18.02,"n":1,"o":18.02,"t":"2026-10-22T09:20:00Z","v":130,"vw":18.02},{"c":18.04,"h":18.04,"l":18.04,"n":4,"o":18.04,"t":"2026-10-22T09:25:00Z","v":718,"vw":18.04},{"c":18.03,"h":18.03,"l":18.01,"n":4,"o":18.01,"t":"2026-10-22T09:30:00Z","v":7226,"vw":18.011218},{"c":18.03,"h":18.03,"l":18.03,"n":1,"o":18.03,"t":"2026-10-22T09:45:00Z","v":200,"vw":18.03},{"c":17.98,"h":17.98,"l":17.98,"n":6,"o":17.98,"t":"2026-10-22T10:00:00Z","v":200,"vw":17.98},{"c":17.9961,"h":17.9998,"l":17.9961,"n":2,"o":17.9998,"t":"2026-10-22T10:10:00Z","v":800,"vw":17.997488},{"c":17.96,"h":17.96,"l":17.96,"n":3,"o":17.96,"t":"2026-10-22T10:20:00Z","v":731,"vw":17.96},{"c":17.98,"h":17.98,"l":17.961,"n":8,"o":17.97,"t":"2026-10-22T10:25:00Z","v":5655,"vw":17.966678},{"c":17.9643,"h":17.9643,"l":17.96,"n":2,"o":17.96,"t":"2026-10-22T10:30:00Z","v":200,"vw":17.96215},{"c":17.96,"h":17.96,"l":17.96,"n":2,"o":17.96,"t":"2026-10-22T10:45:00Z","v":219,"vw":17.96},{"c":17.97,"h":17.99,"l":17.97,"n":5,"o":17.9857,"t":"2026-10-22T10:50:00Z","v":3566,"vw":17.979955},{"c":17.98,"h":17.98,"l":17.98,"n":1,"o":17.98,"t":"2026-10-22T10:55:00Z","v":1820,"vw":17.98},{"c":17.98,"h":18,"l":17.98,"n":24,"o":17.9886,"t":"2026-10-22T11:00:00Z","v":10590,"vw":17.99582},{"c":17.9969,"h":17.9984,"l":17.9969,"n":4,"o":17.9969,"t":"2026-10-22T11:05:00Z","v":3501,"vw":17.997757},{"c":18,"h":18,"l":17.99,"n":4,"o":17.99,"t":"2026-10-22T11:15:00Z","v":986,"vw":17.998466},{"c":18.0172,"h":18.0172,"l":18,"n":4,"o":18,"t":"2026-10-22T11:20:00Z","v":4500,"vw":18.007644},{"c":18.02,"h":18.02,"l":18.02,"n":1,"o":18.02,"t":"2026-10-22T11:25:00Z","v":100,"vw":18.02},{"c":17.9943,"h":17.9943,"l":17.99,"n":14,"o":17.99,"t":"2026-10-22T11:35:00Z","v":4000,"vw":17.991317},{"c":18.0169,"h":18.0169,"l":18.0169,"n":1,"o":18.0169,"t":"2026-10-22T11:40:00Z","v":574,"vw":18.0169},{"c":18.0199,"h":18.0199,"l":18.0199,"n":1,"o":18.0199,"t":"2026-10-22T11:45:00Z","v":100,"vw":18.0199},{"c":18.04,"h":18.04,"l":18.04,"n":1,"o":18.04,"t":"2026-10-22T12:05:00Z","v":1000,"vw":18.04},{"c":18.01,"h":18.01,"l":18.01,"n":1,"o":18.01,"t":"2026-10-22T12:10:00Z","v":1050,"vw":18.01},{"c":18.02,"h":18.02,"l":18.02,"n":2,"o":18.02,"t":"2026-10-22T12:15:00Z","v":500,"vw":18.02},{"c":18.03,"h":18.03,"l":18.02,"n":5,"o":18.02,"t":"2026-10-22T12:25:00Z","v":7770,"vw":18.024219},{"c":18.04,"h":18.04,"l":18.04,"n":4,"o":18.04,"t":"2026-10-22T12:40:00Z","v":1010,"vw":18.04},{"c":18.03,"h":18.03,"l":18.03,"n":1,"o":18.03,"t":"2026-10-22T12:45:00Z","v":450,"vw":18.03},{"c":18.06,"h":18.06,"l":18.03,"n":6,"o":18.03,"t":"2026-10-22T12:50:00Z","v":619,"vw":18.038333},{"c":18.06,"h":18.06,"l":18.06,"n":2,"o":18.06,"t":"2026-10-22T12:55:00Z","v":250,"vw":18.06},{"c":18.06,"h":18.06,"l":18.06,"n":3,"o":18.06,"t":"2026-10-22T13:00:00Z","v":594,"vw":18.06},{"c":18.07,"h":18.07,"l":18.07,"n":1,"o":18.07,"t":"2026-10-22T13:10:00Z","v":150,"vw":18.07},{"c":18.06,"h":18.0785,"l":18.06,"n":4,"o":18.0785,"t":"2026-10-22T13:15:00Z","v":551,"vw":18.065045},{"c":18.02,"h":18.04,"l":18.02,"n":5,"o":18.04,"t":"2026-10-22T13:25:00Z","v":1459,"vw":18.032235},{"c":17.995,"h":18.035,"l":17.99,"n":55,"o":18.02,"t":"2026-10-22T13:30:00Z","v":16874,"vw":18.013575},{"c":18.06,"h":18.07,"l":17.99,"n":76,"o":17.99,"t":"2026-10-22T13:35:00Z","v":14091,"vw":18.042693},{"c":18.04,"h":18.08,"l":18.0301,"n":46,"o":18.06,"t":"2026-10-22T13:40:00Z","v":6558,"vw":18.06592},{"c":18.08,"h":18.095,"l":18.06,"n":60,"o":18.06,"t":"2026-10-22T13:45:00Z","v":10378,"vw":18.067376},{"c":18.07,"h":18.1211,"l":18.07,"n":91,"o":18.1,"t":"2026-10-22T13:50:00Z","v":16162,"vw":18.101711},{"c":18.05,"h":18.06,"l":18.015,"n":85,"o":18.06,"t":"2026-10-22T13:55:00Z","v":16367,"vw":18.034113},{"c":18.03,"h":18.03,"l":18.0101,"n":62,"o":18.03,"t":"2026-10-22T14:00:00Z","v":6685,"vw":18.022709},{"c":18.079,"h":18.08,"l":18.03,"n":66,"o":18.03,"t":"2026-10-22T14:05:00Z","v":7420,"vw":18.066709},{"c":18.05,"h":18.07,"l":18.05,"n":29,"o":18.07,"t":"2026-10-22T14:10:00Z","v":11054,"vw":18.053509},{"c":18.05,"h":18.08,"l":18.05,"n":37,"o":18.07,"t":"2026-10-22T14:15:00Z","v":5429,"vw":18.065464},{"c":18.03,"h":18.06,"l":18.0201,"n":55,"o":18.045,"t":"2026-10-22T14:20:00Z","v":12329,"vw":18.036254},{"c":18.05,"h":18.05,"l":18.02,"n":65,"o":18.02,"t":"2026-10-22T14:25:00Z","v":30581,"vw":18.043727},{"c":18.0501,"h":18.0501,"l":18.01,"n":50,"o":18.05,"t":"2026-10-22T14:30:00Z","v":16207,"vw":18.032697},{"c":18.015,"h":18.06,"l":18.015,"n":45,"o":18.05,"t":"2026-10-22T14:35:00Z","v":14249,"vw":18.038241},{"c":18,"h":18.015,"l":17.99,"n":42,"o":18.01,"t":"2026-10-22T14:40:00Z","v":9951,"vw":17.998697},{"c":18.0171,"h":18.03,"l":18,"n":52,"o":18,"t":"2026-10-22T14:45:00Z","v":20505,"vw":18.011503},{"c":18.015,"h":18.02,"l":17.995,"n":56,"o":18.01,"t":"2026-10-22T14:50:00Z","v":22518,"vw":18.008925},{"c":17.9971,"h":18.02,"l":17.9971,"n":24,"o":18,"t":"2026-10-22T14:55:00Z","v":8208,"vw":18.018424},{"c":18.035,"h":18.04,"l":18.005,"n":28,"o":18.015,"t":"2026-10-22T15:00:00Z","v":16389,"vw":18.024484},{"c":18.06,"h":18.0622,"l":18.025,"n":32,"o":18.038,"t":"2026-10-22T15:05:00Z","v":18773,"vw":18.036261},{"c":18.1,"h":18.1099,"l":18.0682,"n":116,"o":18.0682,"t":"2026-10-22T15:10:00Z","v":67327,"vw":18.09127},{"c":18.055,"h":18.1,"l":18.05,"n":42,"o":18.0998,"t":"2026-10-22T15:15:00Z","v":28739,"vw":18.072996},{"c":18.045,"h":18.07,"l":18.04,"n":40,"o":18.06,"t":"2026-10-22T15:20:00Z","v":21381,"vw":18.058699},{"c":18.075,"h":18.075,"l":18.05,"n":16,"o":18.06,"t":"2026-10-22T15:25:00Z","v":6853,"vw":18.062783},{"c":18.0813,"h":18.09,"l":18.075,"n":21,"o":18.08,"t":"2026-10-22T15:30:00Z","v":5095,"vw":18.081527},{"c":18.06,"h":18.06,"l":18.05,"n":15,"o":18.06,"t":"2026-10-22T15:35:00Z","v":11325,"vw":18.058732},{"c":18.08,"h":18.09,"l":18.06,"n":72,"o":18.06,"t":"2026-10-22T15:40:00Z","v":54543,"vw":18.083424},{"c":18.08,"h":18.0903,"l":18.0798,"n":13,"o":18.08,"t":"2026-10-22T15:45:00Z","v":14210,"vw":18.086623},{"c":18.07,"h":18.07,"l":18.06,"n":10,"o":18.07,"t":"2026-10-22T15:50:00Z","v":10253,"vw":18.065471},{"c":18.05,"h":18.0503,"l":18.0301,"n":14,"o":18.0401,"t":"2026-10-22T15:55:00Z","v":17490,"vw":18.040937},{"c":18.04,"h":18.05,"l":18.03,"n":31,"o":18.04,"t":"2026-10-22T16:00:00Z","v":12810,"vw":18.040624},{"c":18.045,"h":18.05,"l":18.045,"n":11,"o":18.05,"t":"2026-10-22T16:05:00Z","v":12098,"vw":18.049958},{"c":18.0605,"h":18.07,"l":18.03,"n":17,"o":18.03,"t":"2026-10-22T16:10:00Z","v":12025,"vw":18.064968},{"c":18.05,"h":18.05,"l":18.0481,"n":6,"o":18.05,"t":"2026-10-22T16:15:00Z","v":8094,"vw":18.049297},{"c":18.06,"h":18.06,"l":18.05,"n":20,"o":18.055,"t":"2026-10-22T16:20:00Z","v":12774,"vw":18.054839},{"c":18.06,"h":18.06,"l":18.045,"n":9,"o":18.045,"t":"2026-10-22T16:25:00Z","v":1702,"vw":18.054991},{"c":18.09,"h":18.0951,"l":18.065,"n":28,"o":18.065,"t":"2026-10-22T16:30:00Z","v":12219,"vw":18.083417},{"c":18.0799,"h":18.09,"l":18.078,"n":10,"o":18.09,"t":"2026-10-22T16:35:00Z","v":3369,"vw":18.081376},{"c":18.1001,"h":18.105,"l":18.08,"n":67,"o":18.08,"t":"2026-10-22T16:40:00Z","v":33509,"vw":18.092774},{"c":18.1611,"h":18.17,"l":18.105,"n":60,"o":18.105,"t":"2026-10-22T16:45:00Z","v":16646,"vw":18.140867},{"c":18.185,"h":18.21,"l":18.17,"n":75,"o":18.17,"t":"2026-10-22T16:50:00Z","v":28344,"vw":18.194822},{"c":18.1351,"h":18.1802,"l":18.135,"n":41,"o":18.18,"t":"2026-10-22T16:55:00Z","v":20897,"vw":18.159133},{"c":18.16,"h":18.16,"l":18.125,"n":30,"o":18.14,"t":"2026-10-22T17:00:00Z","v":14490,"vw":18.140344},{"c":18.15,"h":18.15,"l":18.15,"n":10,"o":18.15,"t":"2026-10-22T17:05:00Z","v":8212,"vw":18.15},{"c":18.16,"h":18.16,"l":18.16,"n":14,"o":18.16,"t":"2026-10-22T17:10:00Z","v":1940,"vw":18.16},{"c":18.11,"h":18.16,"l":18.105,"n":43,"o":18.15,"t":"2026-10-22T17:15:00Z","v":22688,"vw":18.13728},{"c":18.1294,"h":18.1294,"l":18.1,"n":26,"o":18.1,"t":"2026-10-22T17:20:00Z","v":24190,"vw":18.10884},{"c":18.12,"h":18.12,"l":18.12,"n":6,"o":18.12,"t":"2026-10-22T17:25:00Z","v":1668,"vw":18.12},{"c":18.13,"h":18.14,"l":18.12,"n":18,"o":18.12,"t":"2026-10-22T17:30:00Z","v":7843,"vw":18.128389},{"c":18.145,"h":18.155,"l":18.145,"n":9,"o":18.1511,"t":"2026-10-22T17:35:00Z","v":5048,"vw":18.149952},{"c":18.13,"h":18.14,"l":18.13,"n":17,"o":18.135,"t":"2026-10-22T17:40:00Z","v":12491,"vw":18.130887},{"c":18.13,"h":18.13,"l":18.13,"n":1,"o":18.13,"t":"2026-10-22T17:45:00Z","v":500,"vw":18.13},{"c":18.14,"h":18.145,"l":18.14,"n":3,"o":18.145,"t":"2026-10-22T17:50:00Z","v":842,"vw":18.142027},{"c":18.155,"h":18.155,"l":18.13,"n":14,"o":18.13,"t":"2026-10-22T17:55:00Z","v":4693,"vw":18.143582},{"c":18.18,"h":18.18,"l":18.145,"n":63,"o":18.15,"t":"2026-10-22T18:00:00Z","v":23465,"vw":18.170186},{"c":18.1618,"h":18.18,"l":18.1601,"n":17,"o":18.18,"t":"2026-10-22T18:05:00Z","v":15482,"vw":18.163954},{"c":18.17,"h":18.175,"l":18.16,"n":20,"o":18.175,"t":"2026-10-22T18:10:00Z","v":12552,"vw":18.165751},{"c":18.16,"h":18.175,"l":18.155,"n":36,"o":18.175,"t":"2026-10-22T18:15:00Z","v":17291,"vw":18.165395},{"c":18.15,"h":18.1513,"l":18.145,"n":17,"o":18.15,"t":"2026-10-22T18:20:00Z","v":2951,"vw":18.149833},{"c":18.16,"h":18.17,"l":18.155,"n":31,"o":18.16,"t":"2026-10-22T18:25:00Z","v":12062,"vw":18.164637},{"c":18.15,"h":18.1602,"l":18.1426,"n":33,"o":18.16,"t":"2026-10-22T18:30:00Z","v":8722,"vw":18.152182},{"c":18.15,"h":18.155,"l":18.14,"n":50,"o":18.15,"t":"2026-10-22T18:35:00Z","v":25003,"vw":18.149827},{"c":18.14,"h":18.16,"l":18.14,"n":18,"o":18.14,"t":"2026-10-22T18:40:00Z","v":1795,"vw":18.147059},{"c":18.13,"h":18.13,"l":18.11,"n":22,"o":18.12,"t":"2026-10-22T18:45:00Z","v":16136,"vw":18.12437},{"c":18.125,"h":18.13,"l":18.11,"n":57,"o":18.13,"t":"2026-10-22T18:50:00Z","v":44283,"vw":18.126032},{"c":18.125,"h":18.125,"l":18.1199,"n":76,"o":18.12,"t":"2026-10-22T18:55:00Z","v":48970,"vw":18.120748},{"c":18.12,"h":18.13,"l":18.12,"n":34,"o":18.12,"t":"2026-10-22T19:00:00Z","v":16731,"vw":18.123834},{"c":18.135,"h":18.135,"l":18.12,"n":11,"o":18.12,"t":"2026-10-22T19:05:00Z","v":4589,"vw":18.127381},{"c":18.12,"h":18.1412,"l":18.12,"n":29,"o":18.1412,"t":"2026-10-22T19:10:00Z","v":14395,"vw":18.135737},{"c":18.1199,"h":18.135,"l":18.1199,"n":43,"o":18.13,"t":"2026-10-22T19:15:00Z","v":13586,"vw":18.12862},{"c":18.1,"h":18.11,"l":18.1,"n":11,"o":18.1,"t":"2026-10-22T19:20:00Z","v":2852,"vw":18.108876},{"c":18.0902,"h":18.1099,"l":18.0898,"n":34,"o":18.0925,"t":"2026-10-22T19:25:00Z","v":30299,"vw":18.091389},{"c":18.095,"h":18.095,"l":18.0801,"n":30,"o":18.09,"t":"2026-10-22T19:30:00Z","v":17604,"vw":18.089686},{"c":18.11,"h":18.1199,"l":18.1,"n":31,"o":18.1,"t":"2026-10-22T19:35:00Z","v":22083,"vw":18.108022},{"c":18.12,"h":18.125,"l":18.115,"n":18,"o":18.12,"t":"2026-10-22T19:40:00Z","v":6153,"vw":18.119812},{"c":18.11,"h":18.13,"l":18.11,"n":41,"o":18.12,"t":"2026-10-22T19:45:00Z","v":9674,"vw":18.124882},{"c":18.08,"h":18.1,"l":18.0703,"n":61,"o":18.1,"t":"2026-10-22T19:50:00Z","v":6828,"vw":18.087738},{"c":18.09,"h":18.0999,"l":18.08,"n":63,"o":18.08,"t":"2026-10-22T19:55:00Z","v":25118,"vw":18.09369},{"c":18.09,"h":18.09,"l":18.09,"n":7,"o":18.09,"t":"2026-10-22T20:00:00Z","v":1179,"vw":18.09},{"c":18.1043,"h":18.1043,"l":18.1,"n":2,"o":18.1,"t":"2026-10-22T20:05:00Z","v":200,"vw":18.10215},{"c":18.1215,"h":18.1215,"l":18.12,"n":8,"o":18.12,"t":"2026-10-22T20:15:00Z","v":2060,"vw":18.120121},{"c":18.15,"h":18.15,"l":18.1495,"n":17,"o":18.15,"t":"2026-10-22T20:45:00Z","v":10249,"vw":18.149976},{"c":18.16,"h":18.16,"l":18.16,"n":2,"o":18.16,"t":"2026-10-22T20:50:00Z","v":200,"vw":18.16},{"c":18.1,"h":18.1,"l":18.1,"n":6,"o":18.1,"t":"2026-10-22T21:10:00Z","v":815,"vw":18.1},{"c":18.09,"h":18.09,"l":18.09,"n":1,"o":18.09,"t":"2026-10-22T21:15:00Z","v":290,"vw":18.09},{"c":18.1,"h":18.1,"l":18.0733,"n":2,"o":18.0733,"t":"2026-10-22T21:25:00Z","v":605,"vw":18.095366},{"c":18.1486,"h":18.1486,"l":18.1486,"n":1,"o":18.1486,"t":"2026-10-22T21:45:00Z","v":250,"vw":18.1486},{"c":18.13,"h":18.13,"l":18.13,"n":1,"o":18.13,"t":"2026-10-22T21:50:00Z","v":100,"vw":18.13},{"c":18.07,"h":18.07,"l":18.07,"n":1,"o":18.07,"t":"2026-10-22T22:00:00Z","v":500,"vw":18.07},{"c":18.08,"h":18.1,"l":18.08,"n":2,"o":18.1,"t":"2026-10-22T22:05:00Z","v":1750,"vw":18.088571},{"c":18.13,"h":18.13,"l":18.13,"n":1,"o":18.13,"t":"2026-10-22T22:20:00Z","v":250,"vw":18.13},{"c":18.11,"h":18.11,"l":18.11,"n":1,"o":18.11,"t":"2026-10-22T22:30:00Z","v":400,"vw":18.11},{"c":18.13,"h":18.13,"l":18.13,"n":1,"o":18.13,"t":"2026-10-22T22:35:00Z","v":350,"vw":18.13},{"c":18.1478,"h":18.1478,"l":18.14,"n":2,"o":18.14,"t":"2026-10-22T22:40:00Z","v":2950,"vw":18.147139},{"c":18.14,"h":18.14,"l":18.14,"n":2,"o":18.14,"t":"2026-10-22T22:45:00Z","v":259,"vw":18.14},{"c":18.121,"h":18.121,"l":18.121,"n":1,"o":18.121,"t":"2026-10-22T22:50:00Z","v":150,"vw":18.121},{"c":18.15,"h":18.15,"l":18.14,"n":3,"o":18.14,"t":"2026-10-22T23:35:00Z","v":260,"vw":18.1444},{"c":18.1395,"h":18.1395,"l":18.13,"n":4,"o":18.13,"t":"2026-10-22T23:40:00Z","v":2068,"vw":18.135029},{"c":18.13,"h":18.13,"l":18.13,"n":1,"o":18.13,"t":"2026-10-22T23:45:00Z","v":100,"vw":18.13}],"history":[{"c":6.95,"h":7.045,"l":6.92,"n":10821,"o":6.92,"t":"2024-10-21T04:00:00Z","v":16002121,"vw":6.994107},{"c":6.97,"h":7.0678,"l":6.95,"n":7469,"o":7.01,"t":"2024-10-22T04:00:00Z","v":11074422,"vw":6.992534},{"c":7.09,"h":7.2199,"l":7.035,"n":9841,"o":7.08,"t":"2024-10-23T04:00:00Z","v":15239073,"vw":7.133027},{"c":6.89,"h":6.9999,"l":6.88,"n":9536,"o":6.96,"t":"2024-10-24T04:00:00Z","v":15625446,"vw":6.951065},{"c":7.05,"h":7.145,"l":6.8301,"n":11920,"o":6.92,"t":"2024-10-25T04:00:00Z","v":17429747,"vw":6.963009},{"c":6.74,"h":6.88,"l":6.71,"n":14385,"o":6.82,"t":"2024-10-28T04:00:00Z","v":18428689,"vw":6.808913},{"c":6.45,"h":6.62,"l":6.34,"n":18568,"o":6.58,"t":"2024-10-29T04:00:00Z","v":24204354,"vw":6.479417},{"c":6.52,"h":6.56,"l":6.46,"n":6755,"o":6.51,"t":"2024-10-30T04:00:00Z","v":6223109,"vw":6.506987},{"c":6.7,"h":6.71,"l":6.505,"n":8967,"o":6.52,"t":"2024-10-31T04:00:00Z","v":9160519,"vw":6.629605},{"c":6.77,"h":6.81,"l":6.5221,"n":10473,"o":6.69,"t":"2024-11-01T04:00:00Z","v":14078789,"vw":6.700189},{"c":6.96,"h":6.98,"l":6.81,"n":8471,"o":6.83,"t":"2024-11-04T05:00:00Z","v":8476966,"vw":6.900463},{"c":6.75,"h":6.815,"l":6.63,"n":7645,"o":6.75,"t":"2024-11-05T05:00:00Z","v":8397021,"vw":6.706414},{"c":6.08,"h":6.34,"l":6.05,"n":13873,"o":6.25,"t":"2024-11-06T05:00:00Z","v":11303369,"vw":6.195089},{"c":30.24,"h":31.03,"l":30.0759,"n":3512,"o":30.85,"t":"2024-11-07T05:00:00Z","v":449903,"vw":30.467948},{"c":30.19,"h":30.58,"l":29.93,"n":3639,"o":30.35,"t":"2024-11-08T05:00:00Z","v":655400,"vw":30.223186},{"c":26.14,"h":28.26,"l":25.97,"n":19443,"o":28.17,"t":"2024-11-11T05:00:00Z","v":4182003,"vw":26.873898},{"c":25.43,"h":26.66,"l":25.285,"n":13510,"o":26.4,"t":"2024-11-12T05:00:00Z","v":2919341,"vw":25.929769},{"c":25.36,"h":25.47,"l":24.31,"n":21768,"o":25.27,"t":"2024-11-13T05:00:00Z","v":6246401,"vw":24.84882},{"c":26.01,"h":26.05,"l":24.79,"n":13816,"o":24.92,"t":"2024-11-14T05:00:00Z","v":3081593,"vw":25.577647},{"c":24.81,"h":25.95,"l":24.81,"n":12556,"o":25.49,"t":"2024-11-15T05:00:00Z","v":2616388,"vw":25.418482},{"c":24.81,"h":25.34,"l":24.51,"n":7210,"o":25.16,"t":"2024-11-18T05:00:00Z","v":1426794,"vw":24.916007},{"c":24.53,"h":24.92,"l":24.11,"n":9090,"o":24.8,"t":"2024-11-19T05:00:00Z","v":1752362,"vw":24.468811},{"c":24.11,"h":24.38,"l":23.89,"n":12936,"o":24,"t":"2024-11-20T05:00:00Z","v":2291578,"vw":24.100711},{"c":23.13,"h":23.82,"l":22.89,"n":22457,"o":23.33,"t":"2024-11-21T05:00:00Z","v":5027146,"vw":23.246962},{"c":22.94,"h":23.41,"l":22.78,"n":14112,"o":23.3,"t":"2024-11-22T05:00:00Z","v":3191219,"vw":23.063928},{"c":23.91,"h":24.06,"l":23.34,"n":12792,"o":23.37,"t":"2024-11-25T05:00:00Z","v":2884389,"vw":23.769713},{"c":24.93,"h":24.9899,"l":23.95,"n":13127,"o":24.62,"t":"2024-11-26T05:00:00Z","v":2878512,"vw":24.486593},{"c":23.36,"h":24.01,"l":23.18,"n":11971,"o":23.93,"t":"2024-11-27T05:00:00Z","v":2491250,"vw":23.572351},{"c":23.24,"h":23.26,"l":22.79,"n":7265,"o":23.16,"t":"2024-11-29T05:00:00Z","v":1487781,"vw":23.03379},{"c":23.6,"h":23.94,"l":23.1699,"n":7947,"o":23.52,"t":"2024-12-02T05:00:00Z","v":1500257,"vw":23.538571},{"c":23.66,"h":24.165,"l":23.45,"n":6669,"o":24.02,"t":"2024-12-03T05:00:00Z","v":1208339,"vw":23.76715},{"c":22.8,"h":23.93,"l":22.735,"n":8801,"o":23.6,"t":"2024-12-04T05:00:00Z","v":1406708,"vw":23.293479},{"c":22.85,"h":23.14,"l":21.7201,"n":19060,"o":21.93,"t":"2024-12-05T05:00:00Z","v":3652758,"vw":22.354765},{"c":22.26,"h":22.945,"l":22.142,"n":11880,"o":22.77,"t":"2024-12-06T05:00:00Z","v":2052575,"vw":22.550501},{"c":23.49,"h":23.52,"l":22.53,"n":12041,"o":22.87,"t":"2024-12-09T05:00:00Z","v":2623653,"vw":23.154253},{"c":23.41,"h":23.96,"l":22.97,"n":11298,"o":23.05,"t":"2024-12-10T05:00:00Z","v":2438902,"vw":23.548516},{"c":22.21,"h":22.9278,"l":22.14,"n":10946,"o":22.86,"t":"2024-12-11T05:00:00Z","v":2311160,"vw":22.450354},{"c":22.54,"h":22.72,"l":21.97,"n":10244,"o":22.23,"t":"2024-12-12T05:00:00Z","v":3185372,"vw":22.362462},{"c":22.15,"h":22.61,"l":22.09,"n":6709,"o":22.45,"t":"2024-12-13T05:00:00Z","v":1615762,"vw":22.312201},{"c":21.28,"h":21.63,"l":20.83,"n":16151,"o":21.63,"t":"2024-12-16T05:00:00Z","v":3969273,"vw":21.147624},{"c":21.1,"h":21.3199,"l":20.76,"n":9257,"o":20.9,"t":"2024-12-17T05:00:00Z","v":2243848,"vw":21.035822},{"c":22.35,"h":22.47,"l":21.46,"n":12505,"o":21.55,"t":"2024-12-18T05:00:00Z","v":2643499,"vw":21.886643},{"c":23.31,"h":23.5,"l":21.855,"n":17744,"o":21.96,"t":"2024-12-19T05:00:00Z","v":4076920,"vw":22.739605},{"c":23.3,"h":23.6698,"l":22.96,"n":12333,"o":23.63,"t":"2024-12-20T05:00:00Z","v":2433381,"vw":23.27006},{"c":24.11,"h":24.2699,"l":23.49,"n":9495,"o":23.52,"t":"2024-12-23T05:00:00Z","v":1923826,"vw":23.978437},{"c":22.55,"h":23.18,"l":22.485,"n":7190,"o":23.11,"t":"2024-12-24T05:00:00Z","v":1555012,"vw":22.787019},{"c":23.38,"h":23.4896,"l":23.12,"n":6410,"o":23.34,"t":"2024-12-26T05:00:00Z","v":1314436,"vw":23.285932},{"c":23.68,"h":23.99,"l":23.1901,"n":8241,"o":23.22,"t":"2024-12-27T05:00:00Z","v":1520731,"vw":23.697262},{"c":23.77,"h":24.56,"l":23.61,"n":9514,"o":24.12,"t":"2024-12-30T05:00:00Z","v":1803778,"vw":24.118924},{"c":24,"h":24.05,"l":23.26,"n":8489,"o":23.36,"t":"2024-12-31T05:00:00Z","v":1897467,"vw":23.689427},{"c":22.97,"h":23.33,"l":22.815,"n":10926,"o":23.16,"t":"2025-01-02T05:00:00Z","v":2026491,"vw":23.024172},{"c":22.72,"h":23.1323,"l":22.54,"n":6708,"o":23.02,"t":"2025-01-03T05:00:00Z","v":992536,"vw":22.836446},{"c":21.84,"h":22.6212,"l":21.714,"n":9734,"o":22.56,"t":"2025-01-06T05:00:00Z","v":1855703,"vw":21.930752},{"c":23.13,"h":23.2163,"l":22.15,"n":11167,"o":22.16,"t":"2025-01-07T05:00:00Z","v":2115253,"vw":22.866129},{"c":23.72,"h":24.11,"l":23.23,"n":9691,"o":23.38,"t":"2025-01-08T05:00:00Z","v":1866449,"vw":23.636381},{"c":23.53,"h":24.19,"l":23.23,"n":9535,"o":23.59,"t":"2025-01-10T05:00:00Z","v":2037308,"vw":23.686269},{"c":23.84,"h":24.92,"l":23.791,"n":11334,"o":24.53,"t":"2025-01-13T05:00:00Z","v":2194384,"vw":24.236054},{"c":23.11,"h":23.43,"l":22.9,"n":8510,"o":23.04,"t":"2025-01-14T05:00:00Z","v":1439422,"vw":23.114357},{"c":22.36,"h":22.595,"l":22.07,"n":8103,"o":22.55,"t":"2025-01-15T05:00:00Z","v":1611002,"vw":22.390911},{"c":22.18,"h":22.895,"l":22.13,"n":7537,"o":22.42,"t":"2025-01-16T05:00:00Z","v":1484671,"vw":22.455754},{"c":21.21,"h":21.74,"l":20.92,"n":11146,"o":21.64,"t":"2025-01-17T05:00:00Z","v":2325146,"vw":21.238184},{"c":20.96,"h":21.6599,"l":20.725,"n":12428,"o":21.16,"t":"2025-01-21T05:00:00Z","v":2373906,"vw":21.169539},{"c":21.35,"h":21.555,"l":21.17,"n":6571,"o":21.27,"t":"2025-01-22T05:00:00Z","v":1429942,"vw":21.371723},{"c":21.52,"h":21.78,"l":20.825,"n":21110,"o":21.75,"t":"2025-01-23T05:00:00Z","v":5259376,"vw":21.265549},{"c":21.23,"h":21.2882,"l":20.745,"n":9163,"o":21.14,"t":"2025-01-24T05:00:00Z","v":2231918,"vw":21.023973},{"c":21.98,"h":22.5091,"l":21.78,"n":12260,"o":22.09,"t":"2025-01-27T05:00:00Z","v":2170204,"vw":22.17184},{"c":22.01,"h":22.03,"l":21.46,"n":6337,"o":21.73,"t":"2025-01-28T05:00:00Z","v":1195957,"vw":21.758025},{"c":21.36,"h":22,"l":21.2248,"n":6498,"o":21.83,"t":"2025-01-29T05:00:00Z","v":1366108,"vw":21.694218},{"c":21.22,"h":21.255,"l":20.89,"n":5821,"o":21.22,"t":"2025-01-30T05:00:00Z","v":1183493,"vw":21.088186},{"c":21.95,"h":21.975,"l":21,"n":6115,"o":21.29,"t":"2025-01-31T05:00:00Z","v":1261622,"vw":21.553179},{"c":21.97,"h":23.4553,"l":21.78,"n":14483,"o":23.37,"t":"2025-02-03T05:00:00Z","v":2944685,"vw":22.588327},{"c":22.55,"h":22.72,"l":22.08,"n":8112,"o":22.44,"t":"2025-02-04T05:00:00Z","v":1674549,"vw":22.427873},{"c":22.89,"h":23.1,"l":22.45,"n":7676,"o":22.56,"t":"2025-02-05T05:00:00Z","v":1479498,"vw":22.811439},{"c":22.99,"h":23.31,"l":22.503,"n":8231,"o":22.66,"t":"2025-02-06T05:00:00Z","v":1506627,"vw":22.983206},{"c":23.28,"h":23.33,"l":22.2,"n":11061,"o":22.32,"t":"2025-02-07T05:00:00Z","v":2005248,"vw":22.745363},{"c":22.89,"h":23.03,"l":22.73,"n":3543,"o":22.82,"t":"2025-02-10T05:00:00Z","v":454483,"vw":22.903622},{"c":23.42,"h":23.5251,"l":22.92,"n":5755,"o":23.02,"t":"2025-02-11T05:00:00Z","v":1481534,"vw":23.28765},{"c":22.95,"h":23.63,"l":22.8069,"n":6530,"o":23.57,"t":"2025-02-12T05:00:00Z","v":1347254,"vw":23.163282},{"c":23.15,"h":23.4262,"l":23.13,"n":4346,"o":23.24,"t":"2025-02-13T05:00:00Z","v":638622,"vw":23.267556},{"c":22.9,"h":23.17,"l":22.475,"n":7314,"o":23.08,"t":"2025-02-14T05:00:00Z","v":2112301,"vw":22.872116},{"c":23.67,"h":23.88,"l":23.085,"n":7231,"o":23.11,"t":"2025-02-18T05:00:00Z","v":1715875,"vw":23.519972},{"c":23.14,"h":23.345,"l":23.01,"n":5183,"o":23.11,"t":"2025-02-19T05:00:00Z","v":1245649,"vw":23.168002},{"c":22.55,"h":23,"l":22.508,"n":6128,"o":22.74,"t":"2025-02-20T05:00:00Z","v":1394737,"vw":22.744066},{"c":23.45,"h":23.51,"l":22.39,"n":11176,"o":22.44,"t":"2025-02-21T05:00:00Z","v":2422433,"vw":22.899766},{"c":23.66,"h":23.77,"l":23.205,"n":10655,"o":23.3,"t":"2025-02-24T05:00:00Z","v":3263174,"vw":23.535872},{"c":25.13,"h":25.7515,"l":24.9,"n":32387,"o":24.92,"t":"2025-02-25T05:00:00Z","v":4898977,"vw":25.387618},{"c":26.19,"h":26.83,"l":25.06,"n":20806,"o":25.86,"t":"2025-02-26T05:00:00Z","v":4168669,"vw":25.909897},{"c":26.53,"h":26.8,"l":25.57,"n":14686,"o":25.61,"t":"2025-02-27T05:00:00Z","v":2921463,"vw":26.19483},{"c":26.19,"h":27.28,"l":25.925,"n":12530,"o":27.03,"t":"2025-02-28T05:00:00Z","v":2396377,"vw":26.436612},{"c":25.67,"h":25.98,"l":23.43,"n":18693,"o":23.46,"t":"2025-03-03T05:00:00Z","v":3516668,"vw":24.79769},{"c":25.42,"h":27.07,"l":24.84,"n":13686,"o":26.67,"t":"2025-03-04T05:00:00Z","v":2511703,"vw":25.994703},{"c":24.39,"h":25.26,"l":24.36,"n":7491,"o":24.6,"t":"2025-03-05T05:00:00Z","v":1654983,"vw":24.792405},{"c":24.78,"h":25.1443,"l":24.125,"n":9344,"o":24.58,"t":"2025-03-06T05:00:00Z","v":1889813,"vw":24.754963},{"c":25.4,"h":25.539,"l":24.2346,"n":13096,"o":24.79,"t":"2025-03-07T05:00:00Z","v":2431095,"vw":25.052513},{"c":27.76,"h":28.23,"l":26.5904,"n":19705,"o":26.65,"t":"2025-03-10T04:00:00Z","v":3413521,"vw":27.661727},{"c":26.25,"h":27.7,"l":26.09,"n":10736,"o":26.84,"t":"2025-03-11T04:00:00Z","v":2081883,"vw":26.808716},{"c":26.34,"h":27.1,"l":26.08,"n":8396,"o":26.2,"t":"2025-03-12T04:00:00Z","v":1798441,"vw":26.619534},{"c":27.22,"h":27.32,"l":26.29,"n":7572,"o":26.36,"t":"2025-03-13T04:00:00Z","v":1274265,"vw":26.924688},{"c":25.68,"h":26.35,"l":25.45,"n":5906,"o":26.11,"t":"2025-03-14T04:00:00Z","v":1550139,"vw":25.817956},{"c":25.74,"h":26.39,"l":25.68,"n":5243,"o":26.25,"t":"2025-03-17T04:00:00Z","v":894048,"vw":26.017869},{"c":26.44,"h":26.82,"l":26.39,"n":6013,"o":26.44,"t":"2025-03-18T04:00:00Z","v":1059428,"vw":26.633218},{"c":25.4,"h":26.015,"l":25.24,"n":7866,"o":25.91,"t":"2025-03-19T04:00:00Z","v":1555438,"vw":25.620094},{"c":25.8,"h":25.985,"l":25.11,"n":5418,"o":25.52,"t":"2025-03-20T04:00:00Z","v":1160030,"vw":25.646284},{"c":25.9,"h":26.1589,"l":25.7531,"n":3661,"o":25.98,"t":"2025-03-21T04:00:00Z","v":718754,"vw":25.934882},{"c":24.55,"h":24.8801,"l":24.4001,"n":5207,"o":24.86,"t":"2025-03-24T04:00:00Z","v":1100824,"vw":24.60861},{"c":24.6,"h":24.9,"l":24.57,"n":3224,"o":24.75,"t":"2025-03-25T04:00:00Z","v":689522,"vw":24.686839},{"c":25.06,"h":25.2773,"l":24.66,"n":4614,"o":24.78,"t":"2025-03-26T04:00:00Z","v":811713,"vw":25.030328},{"c":24.91,"h":25.28,"l":24.78,"n":3917,"o":25.12,"t":"2025-03-27T04:00:00Z","v":690971,"vw":24.968506},{"c":25.91,"h":25.987,"l":25.395,"n":6269,"o":25.47,"t":"2025-03-28T04:00:00Z","v":1318274,"vw":25.834397},{"c":26.28,"h":26.5788,"l":25.84,"n":6636,"o":26.3,"t":"2025-03-31T04:00:00Z","v":1198839,"vw":26.167703},{"c":25.41,"h":26.29,"l":25.25,"n":5969,"o":25.88,"t":"2025-04-01T04:00:00Z","v":1016650,"vw":25.587409},{"c":24.87,"h":25.605,"l":24.72,"n":6853,"o":25.56,"t":"2025-04-02T04:00:00Z","v":1355279,"vw":24.985336},{"c":26.29,"h":26.535,"l":26.095,"n":8801,"o":26.33,"t":"2025-04-03T04:00:00Z","v":1675417,"vw":26.327711},{"c":25.62,"h":26.39,"l":25.43,"n":9722,"o":26.09,"t":"2025-04-04T04:00:00Z","v":1744930,"vw":25.889125},{"c":27.43,"h":28.19,"l":26.49,"n":21563,"o":27.86,"t":"2025-04-07T04:00:00Z","v":2996481,"vw":27.441079},{"c":27.94,"h":28.14,"l":26.69,"n":13498,"o":26.75,"t":"2025-04-08T04:00:00Z","v":2511513,"vw":27.615355},{"c":25.83,"h":27.965,"l":25.6229,"n":12618,"o":27.95,"t":"2025-04-09T04:00:00Z","v":2074722,"vw":26.824319},{"c":26.76,"h":27.15,"l":26.08,"n":8354,"o":26.1,"t":"2025-04-10T04:00:00Z","v":1378793,"vw":26.712104},{"c":25.29,"h":26.18,"l":25.18,"n":5906,"o":25.92,"t":"2025-04-11T04:00:00Z","v":1023351,"vw":25.608062},{"c":24.97,"h":25.36,"l":24.7203,"n":4868,"o":24.98,"t":"2025-04-14T04:00:00Z","v":888962,"vw":25.070469},{"c":25.26,"h":25.3135,"l":24.5364,"n":4442,"o":24.72,"t":"2025-04-15T04:00:00Z","v":896404,"vw":25.040239},{"c":25.17,"h":25.5,"l":24.83,"n":6440,"o":25.39,"t":"2025-04-16T04:00:00Z","v":1831032,"vw":25.215056},{"c":25,"h":25.38,"l":24.84,"n":4862,"o":25.11,"t":"2025-04-17T04:00:00Z","v":1075604,"vw":25.049362},{"c":24.28,"h":24.6,"l":23.935,"n":6769,"o":24.33,"t":"2025-04-21T04:00:00Z","v":1741807,"vw":24.234973},{"c":23.15,"h":23.7101,"l":23.085,"n":8882,"o":23.66,"t":"2025-04-22T04:00:00Z","v":1841338,"vw":23.30223},{"c":22.65,"h":23.07,"l":22.38,"n":8038,"o":22.54,"t":"2025-04-23T04:00:00Z","v":1606041,"vw":22.720207},{"c":22.65,"h":22.8964,"l":22.64,"n":3691,"o":22.86,"t":"2025-04-24T04:00:00Z","v":765488,"vw":22.751369},{"c":22.22,"h":22.54,"l":22.09,"n":4456,"o":22.48,"t":"2025-04-25T04:00:00Z","v":935925,"vw":22.273963},{"c":22.4,"h":22.6962,"l":22.27,"n":3582,"o":22.3,"t":"2025-04-28T04:00:00Z","v":911479,"vw":22.516244},{"c":22.28,"h":22.44,"l":22.23,"n":2690,"o":22.35,"t":"2025-04-29T04:00:00Z","v":717701,"vw":22.310181},{"c":22.57,"h":22.87,"l":22.45,"n":3207,"o":22.45,"t":"2025-04-30T04:00:00Z","v":899690,"vw":22.633759},{"c":21.94,"h":22.1098,"l":21.7,"n":4602,"o":21.9,"t":"2025-05-01T04:00:00Z","v":1572515,"vw":21.876782},{"c":21.9,"h":21.925,"l":21.64,"n":3655,"o":21.84,"t":"2025-05-02T04:00:00Z","v":1192495,"vw":21.79836},{"c":22.49,"h":22.67,"l":22.3712,"n":3073,"o":22.53,"t":"2025-05-05T04:00:00Z","v":852643,"vw":22.536572},{"c":22.31,"h":22.7564,"l":22.3,"n":3042,"o":22.67,"t":"2025-05-06T04:00:00Z","v":809072,"vw":22.466079},{"c":22.04,"h":22.15,"l":21.74,"n":3608,"o":21.91,"t":"2025-05-07T04:00:00Z","v":1049724,"vw":21.963239},{"c":20.9,"h":21.4,"l":20.8,"n":8682,"o":21.32,"t":"2025-05-08T04:00:00Z","v":1958903,"vw":21.031976},{"c":20.51,"h":20.69,"l":20.3812,"n":5241,"o":20.57,"t":"2025-05-09T04:00:00Z","v":1106638,"vw":20.532229},{"c":20.84,"h":21.03,"l":20.26,"n":6079,"o":20.33,"t":"2025-05-12T04:00:00Z","v":1296610,"vw":20.667205},{"c":20.17,"h":20.58,"l":20.14,"n":3836,"o":20.4,"t":"2025-05-13T04:00:00Z","v":753949,"vw":20.366558},{"c":20.47,"h":20.6151,"l":20.27,"n":3263,"o":20.32,"t":"2025-05-14T04:00:00Z","v":658558,"vw":20.445719},{"c":20.5,"h":20.87,"l":20.31,"n":4143,"o":20.63,"t":"2025-05-15T04:00:00Z","v":726706,"vw":20.561644},{"c":20.35,"h":20.48,"l":20.225,"n":2622,"o":20.45,"t":"2025-05-16T04:00:00Z","v":573761,"vw":20.357338},{"c":20.06,"h":20.68,"l":20.045,"n":5271,"o":20.65,"t":"2025-05-19T04:00:00Z","v":755135,"vw":20.257504},{"c":19.79,"h":20.335,"l":19.73,"n":3818,"o":20.24,"t":"2025-05-20T04:00:00Z","v":804777,"vw":20.051064},{"c":19.5,"h":19.9599,"l":19.27,"n":9699,"o":19.9,"t":"2025-05-21T04:00:00Z","v":2346840,"vw":19.608487},{"c":19.04,"h":19.1697,"l":18.8932,"n":9258,"o":19,"t":"2025-05-22T04:00:00Z","v":2869129,"vw":19.013936},{"c":19.46,"h":19.5954,"l":19.245,"n":6281,"o":19.46,"t":"2025-05-23T04:00:00Z","v":2643764,"vw":19.384403},{"c":19.26,"h":19.485,"l":19.12,"n":4123,"o":19.15,"t":"2025-05-27T04:00:00Z","v":1138995,"vw":19.259016},{"c":19.8,"h":19.83,"l":19.435,"n":3783,"o":19.5,"t":"2025-05-28T04:00:00Z","v":974633,"vw":19.685966},{"c":20.04,"h":20.0999,"l":19.54,"n":4320,"o":19.57,"t":"2025-05-29T04:00:00Z","v":1193179,"vw":19.885115},{"c":20.28,"h":20.47,"l":20.005,"n":4516,"o":20.07,"t":"2025-05-30T04:00:00Z","v":1262305,"vw":20.249247},{"c":20.28,"h":20.47,"l":20.235,"n":3552,"o":20.4,"t":"2025-06-02T04:00:00Z","v":1059795,"vw":20.333375},{"c":19.93,"h":20.18,"l":19.82,"n":2977,"o":20.11,"t":"2025-06-03T04:00:00Z","v":650949,"vw":19.967968},{"c":20.19,"h":20.3618,"l":20.075,"n":3404,"o":20.19,"t":"2025-06-04T04:00:00Z","v":1187085,"vw":20.180225},{"c":20.8,"h":20.865,"l":20.03,"n":6587,"o":20.03,"t":"2025-06-05T04:00:00Z","v":2346164,"vw":20.414157},{"c":20.33,"h":20.39,"l":20.0726,"n":3662,"o":20.36,"t":"2025-06-06T04:00:00Z","v":1029083,"vw":20.249263},{"c":19.49,"h":19.79,"l":19.44,"n":5516,"o":19.68,"t":"2025-06-09T04:00:00Z","v":1415813,"vw":19.588981},{"c":19.34,"h":19.54,"l":19.18,"n":4174,"o":19.29,"t":"2025-06-10T04:00:00Z","v":1319226,"vw":19.389627},{"c":19.45,"h":19.52,"l":19.16,"n":4010,"o":19.28,"t":"2025-06-11T04:00:00Z","v":2009133,"vw":19.349443},{"c":19.81,"h":19.8799,"l":19.5266,"n":4007,"o":19.83,"t":"2025-06-12T04:00:00Z","v":1093465,"vw":19.706665},{"c":20.13,"h":20.33,"l":19.96,"n":4498,"o":20.17,"t":"2025-06-13T04:00:00Z","v":1141935,"vw":20.14052},{"c":19.44,"h":19.89,"l":19.4167,"n":3286,"o":19.85,"t":"2025-06-16T04:00:00Z","v":830845,"vw":19.616813},{"c":20.18,"h":20.45,"l":20,"n":4449,"o":20.02,"t":"2025-06-17T04:00:00Z","v":1193566,"vw":20.197894},{"c":20.36,"h":20.44,"l":20.07,"n":3332,"o":20.36,"t":"2025-06-18T04:00:00Z","v":852149,"vw":20.270171},{"c":20.47,"h":20.6701,"l":19.93,"n":3432,"o":19.96,"t":"2025-06-20T04:00:00Z","v":1069705,"vw":20.31933},{"c":20.48,"h":21.2199,"l":20.48,"n":5200,"o":20.9,"t":"2025-06-23T04:00:00Z","v":1676871,"vw":20.748927},{"c":20.01,"h":20.2,"l":19.89,"n":3537,"o":20.12,"t":"2025-06-24T04:00:00Z","v":1130208,"vw":20.046292},{"c":19.63,"h":19.81,"l":19.54,"n":3329,"o":19.59,"t":"2025-06-25T04:00:00Z","v":908931,"vw":19.673661},{"c":19.67,"h":19.85,"l":19.64,"n":2183,"o":19.75,"t":"2025-06-26T04:00:00Z","v":599274,"vw":19.727604},{"c":19.81,"h":19.9,"l":19.655,"n":2837,"o":19.85,"t":"2025-06-27T04:00:00Z","v":1106204,"vw":19.803427},{"c":19.7,"h":19.8799,"l":19.645,"n":2622,"o":19.655,"t":"2025-06-30T04:00:00Z","v":885444,"vw":19.73943},{"c":20.1,"h":20.115,"l":19.76,"n":3544,"o":19.88,"t":"2025-07-01T04:00:00Z","v":1026553,"vw":19.9881},{"c":19.23,"h":19.7065,"l":19.2265,"n":4981,"o":19.68,"t":"2025-07-02T04:00:00Z","v":1839264,"vw":19.389912},{"c":19.33,"h":19.37,"l":19.08,"n":2578,"o":19.3,"t":"2025-07-03T04:00:00Z","v":838080,"vw":19.228834},{"c":19.56,"h":19.675,"l":19.4508,"n":3075,"o":19.49,"t":"2025-07-07T04:00:00Z","v":1056756,"vw":19.545052},{"c":19.43,"h":19.58,"l":19.35,"n":2486,"o":19.42,"t":"2025-07-08T04:00:00Z","v":791968,"vw":19.454471},{"c":18.9,"h":19.5,"l":18.85,"n":4645,"o":19.29,"t":"2025-07-09T04:00:00Z","v":1165412,"vw":19.196893},{"c":18.65,"h":19.12,"l":18.5422,"n":7421,"o":19.03,"t":"2025-07-10T04:00:00Z","v":2110050,"vw":18.772305},{"c":17.88,"h":18.1058,"l":17.84,"n":7572,"o":17.95,"t":"2025-07-11T04:00:00Z","v":2065278,"vw":17.950796},{"c":17.62,"h":17.7253,"l":17.275,"n":9939,"o":17.33,"t":"2025-07-14T04:00:00Z","v":3200130,"vw":17.53217},{"c":18.12,"h":18.2196,"l":17.81,"n":7403,"o":17.93,"t":"2025-07-15T04:00:00Z","v":2641040,"vw":18.039643},{"c":17.68,"h":17.85,"l":17.58,"n":6838,"o":17.76,"t":"2025-07-16T04:00:00Z","v":3713958,"vw":17.704347},{"c":17.72,"h":17.946,"l":17.59,"n":4202,"o":17.89,"t":"2025-07-17T04:00:00Z","v":2527568,"vw":17.733102},{"c":17.99,"h":18.02,"l":17.685,"n":4528,"o":17.76,"t":"2025-07-18T04:00:00Z","v":2620531,"vw":17.903047},{"c":18.09,"h":18.1001,"l":17.7099,"n":4111,"o":17.86,"t":"2025-07-21T04:00:00Z","v":1522487,"vw":17.890137},{"c":17.68,"h":17.9552,"l":17.5312,"n":4876,"o":17.7,"t":"2025-07-22T04:00:00Z","v":2345855,"vw":17.725097},{"c":17.82,"h":17.99,"l":17.78,"n":3172,"o":17.88,"t":"2025-07-23T04:00:00Z","v":1367318,"vw":17.88107},{"c":17.74,"h":17.9101,"l":17.645,"n":2687,"o":17.78,"t":"2025-07-24T04:00:00Z","v":1108377,"vw":17.75133},{"c":18.08,"h":18.3309,"l":18.0299,"n":3833,"o":18.16,"t":"2025-07-25T04:00:00Z","v":1594398,"vw":18.191257},{"c":17.91,"h":18.01,"l":17.72,"n":3776,"o":17.81,"t":"2025-07-28T04:00:00Z","v":2711840,"vw":17.897187},{"c":18,"h":18.09,"l":17.7465,"n":3017,"o":17.75,"t":"2025-07-29T04:00:00Z","v":1783254,"vw":17.95671},{"c":18.11,"h":18.29,"l":17.79,"n":3967,"o":17.99,"t":"2025-07-30T04:00:00Z","v":2031951,"vw":18.019306},{"c":18.15,"h":18.15,"l":17.8,"n":4118,"o":17.91,"t":"2025-07-31T04:00:00Z","v":2259715,"vw":17.953471},{"c":18.7,"h":18.71,"l":18.28,"n":7383,"o":18.32,"t":"2025-08-01T04:00:00Z","v":3502366,"vw":18.475827},{"c":18.41,"h":18.5599,"l":18.25,"n":3435,"o":18.52,"t":"2025-08-04T04:00:00Z","v":1999780,"vw":18.384421},{"c":18.6,"h":18.78,"l":18.4553,"n":3829,"o":18.53,"t":"2025-08-05T04:00:00Z","v":2278837,"vw":18.658501},{"c":18.34,"h":18.6299,"l":18.26,"n":3001,"o":18.57,"t":"2025-08-06T04:00:00Z","v":1881892,"vw":18.37983},{"c":17.98,"h":18.28,"l":17.95,"n":3972,"o":18.15,"t":"2025-08-07T04:00:00Z","v":2062367,"vw":18.13269},{"c":18.16,"h":18.26,"l":18.0199,"n":3083,"o":18.1,"t":"2025-08-08T04:00:00Z","v":1817127,"vw":18.150901},{"c":17.78,"h":17.83,"l":17.4901,"n":5396,"o":17.69,"t":"2025-08-11T04:00:00Z","v":2590425,"vw":17.645225},{"c":17.66,"h":17.83,"l":17.5901,"n":3285,"o":17.74,"t":"2025-08-12T04:00:00Z","v":2012516,"vw":17.695224},{"c":17.19,"h":17.605,"l":17.175,"n":6602,"o":17.52,"t":"2025-08-13T04:00:00Z","v":3780993,"vw":17.387794},{"c":17.88,"h":18,"l":17.68,"n":6493,"o":17.85,"t":"2025-08-14T04:00:00Z","v":5130514,"vw":17.841969},{"c":18.05,"h":18.08,"l":17.8,"n":4605,"o":17.8,"t":"2025-08-15T04:00:00Z","v":2581269,"vw":17.979604},{"c":18.16,"h":18.4,"l":18.085,"n":4022,"o":18.25,"t":"2025-08-18T04:00:00Z","v":1941330,"vw":18.230886},{"c":18.68,"h":18.76,"l":18.2344,"n":5956,"o":18.26,"t":"2025-08-19T04:00:00Z","v":3031097,"vw":18.57238},{"c":18.48,"h":18.8182,"l":18.46,"n":5703,"o":18.63,"t":"2025-08-20T04:00:00Z","v":2369990,"vw":18.601121},{"c":18.83,"h":18.875,"l":18.5301,"n":4424,"o":18.66,"t":"2025-08-21T04:00:00Z","v":2400236,"vw":18.737769},{"c":18.09,"h":18.8797,"l":17.9501,"n":7050,"o":18.81,"t":"2025-08-22T04:00:00Z","v":3259889,"vw":18.191125},{"c":18.99,"h":19.039,"l":18.6542,"n":6039,"o":18.86,"t":"2025-08-25T04:00:00Z","v":2897075,"vw":18.822296},{"c":18.94,"h":19.24,"l":18.9301,"n":4249,"o":19.16,"t":"2025-08-26T04:00:00Z","v":2175995,"vw":19.110886},{"c":18.79,"h":18.97,"l":18.6854,"n":3770,"o":18.91,"t":"2025-08-27T04:00:00Z","v":1497354,"vw":18.799252},{"c":18.81,"h":18.81,"l":18.5801,"n":2951,"o":18.63,"t":"2025-08-28T04:00:00Z","v":1156913,"vw":18.684874},{"c":19.46,"h":19.5,"l":19.07,"n":5564,"o":19.08,"t":"2025-08-29T04:00:00Z","v":2603350,"vw":19.398101},{"c":18.97,"h":19.285,"l":18.79,"n":5197,"o":19.23,"t":"2025-09-02T04:00:00Z","v":3318880,"vw":18.95635},{"c":18.74,"h":18.918,"l":18.6636,"n":4323,"o":18.88,"t":"2025-09-03T04:00:00Z","v":2654562,"vw":18.759215},{"c":19.15,"h":19.25,"l":18.975,"n":4982,"o":18.98,"t":"2025-09-04T04:00:00Z","v":2638234,"vw":19.156871},{"c":18.87,"h":19.1101,"l":18.55,"n":4135,"o":18.62,"t":"2025-09-05T04:00:00Z","v":2674941,"vw":18.945221},{"c":18.78,"h":18.82,"l":18.63,"n":3415,"o":18.74,"t":"2025-09-08T04:00:00Z","v":2275384,"vw":18.726544},{"c":18.91,"h":19.0251,"l":18.635,"n":4187,"o":18.66,"t":"2025-09-09T04:00:00Z","v":2748540,"vw":18.915409},{"c":18.53,"h":18.61,"l":18.36,"n":3841,"o":18.5,"t":"2025-09-10T04:00:00Z","v":2579431,"vw":18.486396},{"c":18.37,"h":18.51,"l":18.335,"n":3420,"o":18.51,"t":"2025-09-11T04:00:00Z","v":2146606,"vw":18.39591},{"c":18,"h":18.3388,"l":17.9937,"n":3241,"o":18.3,"t":"2025-09-12T04:00:00Z","v":2239805,"vw":18.161655},{"c":18.26,"h":18.41,"l":18.2043,"n":3254,"o":18.29,"t":"2025-09-15T04:00:00Z","v":2154665,"vw":18.320352},{"c":18.02,"h":18.36,"l":17.99,"n":2830,"o":18.24,"t":"2025-09-16T04:00:00Z","v":1757071,"vw":18.138853},{"c":18.23,"h":18.37,"l":18.12,"n":3233,"o":18.12,"t":"2025-09-17T04:00:00Z","v":1972752,"vw":18.224634},{"c":17.92,"h":17.995,"l":17.8399,"n":2981,"o":17.92,"t":"2025-09-18T04:00:00Z","v":1653358,"vw":17.893568},{"c":18.31,"h":18.31,"l":18.075,"n":2438,"o":18.12,"t":"2025-09-19T04:00:00Z","v":1317551,"vw":18.195062},{"c":18.78,"h":18.81,"l":18.5601,"n":3165,"o":18.64,"t":"2025-09-22T04:00:00Z","v":958288,"vw":18.697409},{"c":18.86,"h":18.89,"l":18.59,"n":3043,"o":18.66,"t":"2025-09-23T04:00:00Z","v":966740,"vw":18.762506},{"c":18.58,"h":18.67,"l":18.475,"n":3029,"o":18.63,"t":"2025-09-24T04:00:00Z","v":889688,"vw":18.567234},{"c":19.26,"h":19.405,"l":18.8601,"n":5818,"o":18.89,"t":"2025-09-25T04:00:00Z","v":1719274,"vw":19.077494},{"c":19.32,"h":19.4,"l":19.1097,"n":4092,"o":19.31,"t":"2025-09-26T04:00:00Z","v":1280094,"vw":19.267853},{"c":18.36,"h":18.78,"l":18.34,"n":4289,"o":18.77,"t":"2025-09-29T04:00:00Z","v":1637640,"vw":18.468595},{"c":18.38,"h":18.6307,"l":18.345,"n":2881,"o":18.545,"t":"2025-09-30T04:00:00Z","v":1039937,"vw":18.508242},{"c":17.85,"h":18.01,"l":17.71,"n":4274,"o":17.97,"t":"2025-10-01T04:00:00Z","v":1240003,"vw":17.864302},{"c":17.32,"h":17.675,"l":17.2801,"n":4619,"o":17.56,"t":"2025-10-02T04:00:00Z","v":1761746,"vw":17.454937},{"c":17.07,"h":17.44,"l":16.86,"n":6099,"o":17.34,"t":"2025-10-03T04:00:00Z","v":2580752,"vw":17.101275},{"c":16.7,"h":16.835,"l":16.575,"n":5808,"o":16.77,"t":"2025-10-06T04:00:00Z","v":1896639,"vw":16.7172},{"c":17.22,"h":17.335,"l":16.76,"n":5656,"o":16.76,"t":"2025-10-07T04:00:00Z","v":3034530,"vw":17.125573},{"c":16.98,"h":17.21,"l":16.86,"n":4563,"o":17.1,"t":"2025-10-08T04:00:00Z","v":1835635,"vw":17.009937},{"c":17.3,"h":17.485,"l":16.96,"n":4798,"o":16.96,"t":"2025-10-09T04:00:00Z","v":2395331,"vw":17.263336},{"c":17.95,"h":18.05,"l":17.08,"n":7896,"o":17.16,"t":"2025-10-10T04:00:00Z","v":3343486,"vw":17.682435},{"c":18.06,"h":18.38,"l":18.055,"n":4812,"o":18.3,"t":"2025-10-13T04:00:00Z","v":2007658,"vw":18.240753},{"c":18.59,"h":19.02,"l":18.44,"n":5876,"o":18.88,"t":"2025-10-14T04:00:00Z","v":2180213,"vw":18.678096},{"c":18.84,"h":19.026,"l":18.65,"n":3873,"o":18.78,"t":"2025-10-15T04:00:00Z","v":1480363,"vw":18.868243},{"c":19.34,"h":19.47,"l":18.8,"n":8021,"o":18.87,"t":"2025-10-16T04:00:00Z","v":3278741,"vw":19.236669},{"c":19.67,"h":20.02,"l":19.5,"n":8524,"o":19.85,"t":"2025-10-17T04:00:00Z","v":3072526,"vw":19.772452},{"c":18.87,"h":19.045,"l":18.7,"n":5571,"o":18.89,"t":"2025-10-20T04:00:00Z","v":2323540,"vw":18.855651},{"c":18.69,"h":19.32,"l":18.32,"n":8882,"o":19.23,"t":"2025-10-21T04:00:00Z","v":3884753,"vw":18.705698},{"c":19.38,"h":19.4503,"l":19.155,"n":8720,"o":19.32,"t":"2025-10-22T04:00:00Z","v":3734309,"vw":19.336049},{"c":18.94,"h":19.22,"l":18.7401,"n":4578,"o":19.15,"t":"2025-10-23T04:00:00Z","v":1743588,"vw":18.97251},{"c":18.9,"h":19.04,"l":18.76,"n":3734,"o":18.77,"t":"2025-10-24T04:00:00Z","v":1448414,"vw":18.912618},{"c":18.14,"h":18.23,"l":18.0044,"n":5852,"o":18.11,"t":"2025-10-27T04:00:00Z","v":2424284,"vw":18.12627},{"c":18.37,"h":18.39,"l":17.9636,"n":3755,"o":18.14,"t":"2025-10-28T04:00:00Z","v":1729947,"vw":18.169556},{"c":18.85,"h":19.08,"l":18.37,"n":5855,"o":18.37,"t":"2025-10-29T04:00:00Z","v":2532288,"vw":18.781851},{"c":19.57,"h":19.61,"l":19.23,"n":5598,"o":19.26,"t":"2025-10-30T04:00:00Z","v":2407044,"vw":19.430375},{"c":18.98,"h":19.198,"l":18.76,"n":6722,"o":18.97,"t":"2025-10-31T04:00:00Z","v":2794641,"vw":18.96229},{"c":19.52,"h":19.74,"l":19.23,"n":7520,"o":19.35,"t":"2025-11-03T05:00:00Z","v":2974369,"vw":19.519143},{"c":20.6,"h":20.82,"l":19.85,"n":13873,"o":20.06,"t":"2025-11-04T05:00:00Z","v":6204165,"vw":20.394855},{"c":19.96,"h":20.3175,"l":19.812,"n":6614,"o":20.21,"t":"2025-11-05T05:00:00Z","v":2394228,"vw":20.013633},{"c":20.52,"h":20.64,"l":20.14,"n":6841,"o":20.15,"t":"2025-11-06T05:00:00Z","v":2841096,"vw":20.403648},{"c":19.95,"h":20.84,"l":19.92,"n":7137,"o":20.68,"t":"2025-11-07T05:00:00Z","v":2907759,"vw":20.328477},{"c":19.53,"h":19.7955,"l":19.47,"n":6023,"o":19.48,"t":"2025-11-10T05:00:00Z","v":2547180,"vw":19.612179},{"c":20.13,"h":20.155,"l":19.78,"n":4705,"o":19.8,"t":"2025-11-11T05:00:00Z","v":1765969,"vw":20.010181},{"c":20.38,"h":20.528,"l":19.71,"n":6347,"o":19.74,"t":"2025-11-12T05:00:00Z","v":3167717,"vw":20.245814},{"c":21.11,"h":21.135,"l":20.0155,"n":11871,"o":20.21,"t":"2025-11-13T05:00:00Z","v":5059590,"vw":20.697507},{"c":21.89,"h":21.945,"l":21.23,"n":12713,"o":21.68,"t":"2025-11-14T05:00:00Z","v":5130223,"vw":21.546629},{"c":22.46,"h":22.625,"l":21.5243,"n":13127,"o":21.95,"t":"2025-11-17T05:00:00Z","v":5256447,"vw":22.203211},{"c":22.25,"h":22.6882,"l":21.99,"n":10647,"o":22.5,"t":"2025-11-18T05:00:00Z","v":4024393,"vw":22.255996},{"c":23.04,"h":23.28,"l":22.345,"n":10656,"o":22.65,"t":"2025-11-19T05:00:00Z","v":4109208,"vw":22.928282},{"c":23.84,"h":23.95,"l":22.51,"n":13919,"o":22.56,"t":"2025-11-20T05:00:00Z","v":5584280,"vw":23.481338},{"c":24.34,"h":24.97,"l":24.055,"n":17493,"o":24.59,"t":"2025-11-21T05:00:00Z","v":4939618,"vw":24.448079},{"c":23.04,"h":24.19,"l":23.01,"n":10085,"o":23.97,"t":"2025-11-24T05:00:00Z","v":2432831,"vw":23.519438},{"c":23.49,"h":23.84,"l":23.3003,"n":5542,"o":23.58,"t":"2025-11-25T05:00:00Z","v":1302353,"vw":23.612366},{"c":22.81,"h":23.686,"l":22.67,"n":5953,"o":23.525,"t":"2025-11-26T05:00:00Z","v":1569352,"vw":23.074538},{"c":22.61,"h":22.7347,"l":22,"n":6652,"o":22.02,"t":"2025-11-28T05:00:00Z","v":1977721,"vw":22.275545},{"c":23.92,"h":24.33,"l":23.62,"n":10006,"o":23.72,"t":"2025-12-01T05:00:00Z","v":2952162,"vw":23.99262},{"c":22.37,"h":23.105,"l":22,"n":13625,"o":23.04,"t":"2025-12-02T05:00:00Z","v":4988057,"vw":22.40297},{"c":21.9,"h":22.2,"l":21.73,"n":7924,"o":22,"t":"2025-12-03T05:00:00Z","v":2420200,"vw":21.95659},{"c":22.01,"h":22.395,"l":21.84,"n":5584,"o":21.95,"t":"2025-12-04T05:00:00Z","v":1922205,"vw":22.071975},{"c":22.78,"h":23.06,"l":22.2648,"n":7532,"o":22.51,"t":"2025-12-05T05:00:00Z","v":1959782,"vw":22.694514},{"c":22.44,"h":22.725,"l":22.1701,"n":6047,"o":22.25,"t":"2025-12-08T05:00:00Z","v":1648113,"vw":22.494999},{"c":21.85,"h":22.6098,"l":21.4514,"n":9624,"o":22.54,"t":"2025-12-09T05:00:00Z","v":3582060,"vw":21.818753},{"c":21.99,"h":22.215,"l":21.52,"n":6843,"o":22.13,"t":"2025-12-10T05:00:00Z","v":2915937,"vw":21.968249},{"c":22.18,"h":22.77,"l":22.16,"n":6995,"o":22.55,"t":"2025-12-11T05:00:00Z","v":3530787,"vw":22.503486},{"c":22.55,"h":22.74,"l":21.95,"n":6719,"o":22.08,"t":"2025-12-12T05:00:00Z","v":2564242,"vw":22.477047},{"c":23.67,"h":23.85,"l":22.64,"n":11017,"o":22.75,"t":"2025-12-15T05:00:00Z","v":4782365,"vw":23.423179},{"c":23.17,"h":23.3962,"l":23.02,"n":6825,"o":23.36,"t":"2025-12-16T05:00:00Z","v":2375410,"vw":23.209643},{"c":23.63,"h":23.79,"l":22.4406,"n":9877,"o":23.16,"t":"2025-12-17T05:00:00Z","v":4253830,"vw":23.144062},{"c":23.99,"h":24.04,"l":22.69,"n":10611,"o":22.91,"t":"2025-12-18T05:00:00Z","v":4128171,"vw":23.43151},{"c":23.04,"h":23.37,"l":22.645,"n":7918,"o":23.05,"t":"2025-12-19T05:00:00Z","v":2435826,"vw":23.057453},{"c":22.99,"h":23.1,"l":22.41,"n":6928,"o":22.53,"t":"2025-12-22T05:00:00Z","v":1412643,"vw":22.772991},{"c":23.17,"h":23.44,"l":22.99,"n":4551,"o":23.18,"t":"2025-12-23T05:00:00Z","v":1058177,"vw":23.208803},{"c":23.22,"h":23.47,"l":23.13,"n":2661,"o":23.26,"t":"2025-12-24T05:00:00Z","v":660458,"vw":23.2774},{"c":23.16,"h":23.44,"l":22.75,"n":6464,"o":22.79,"t":"2025-12-26T05:00:00Z","v":1339210,"vw":23.205622},{"c":23.27,"h":23.318,"l":23.02,"n":5691,"o":23.18,"t":"2025-12-29T05:00:00Z","v":1384326,"vw":23.17066},{"c":23.07,"h":23.1,"l":22.64,"n":9165,"o":23.01,"t":"2025-12-30T05:00:00Z","v":3252465,"vw":22.884448},{"c":23.17,"h":23.29,"l":22.79,"n":6563,"o":22.8,"t":"2025-12-31T05:00:00Z","v":2767141,"vw":23.106731},{"c":22.58,"h":22.93,"l":22.23,"n":10476,"o":22.81,"t":"2026-01-02T05:00:00Z","v":4220213,"vw":22.569221},{"c":21.47,"h":21.9355,"l":21.31,"n":9256,"o":21.83,"t":"2026-01-05T05:00:00Z","v":2915760,"vw":21.570116},{"c":21.89,"h":22.19,"l":21.4502,"n":8267,"o":21.46,"t":"2026-01-06T05:00:00Z","v":3166194,"vw":21.85916},{"c":22.27,"h":22.35,"l":22,"n":6413,"o":22.14,"t":"2026-01-07T05:00:00Z","v":1730199,"vw":22.194339},{"c":22.29,"h":22.7024,"l":22.145,"n":5016,"o":22.63,"t":"2026-01-08T05:00:00Z","v":1318125,"vw":22.365393},{"c":22.46,"h":22.57,"l":22.01,"n":5423,"o":22.38,"t":"2026-01-09T05:00:00Z","v":1287268,"vw":22.320197},{"c":22.15,"h":22.51,"l":21.93,"n":5892,"o":22.485,"t":"2026-01-12T05:00:00Z","v":1380604,"vw":22.163691},{"c":21.41,"h":22,"l":21.39,"n":8132,"o":21.93,"t":"2026-01-13T05:00:00Z","v":2155360,"vw":21.687722},{"c":20.7,"h":21.22,"l":20.64,"n":9909,"o":21.155,"t":"2026-01-14T05:00:00Z","v":2742789,"vw":20.866347},{"c":21.23,"h":21.25,"l":20.83,"n":7553,"o":20.89,"t":"2026-01-15T05:00:00Z","v":1946223,"vw":21.064382},{"c":21.17,"h":21.45,"l":21.1,"n":4961,"o":21.13,"t":"2026-01-16T05:00:00Z","v":1468778,"vw":21.280698},{"c":22.51,"h":22.595,"l":22.11,"n":9222,"o":22.22,"t":"2026-01-20T05:00:00Z","v":2622607,"vw":22.406012},{"c":22.35,"h":23.09,"l":22.265,"n":11062,"o":22.5,"t":"2026-01-21T05:00:00Z","v":3401656,"vw":22.661436},{"c":22.56,"h":22.8,"l":22.42,"n":4835,"o":22.51,"t":"2026-01-22T05:00:00Z","v":1503904,"vw":22.585365},{"c":22.54,"h":22.78,"l":22.1,"n":6376,"o":22.51,"t":"2026-01-23T05:00:00Z","v":1811844,"vw":22.433561},{"c":23.04,"h":23.16,"l":22.71,"n":6861,"o":23.02,"t":"2026-01-26T05:00:00Z","v":1922507,"vw":22.945812},{"c":22.56,"h":23.1219,"l":22.53,"n":5974,"o":22.86,"t":"2026-01-27T05:00:00Z","v":1330902,"vw":22.8609},{"c":22.63,"h":22.7,"l":22.2713,"n":5622,"o":22.41,"t":"2026-01-28T05:00:00Z","v":1242557,"vw":22.530845},{"c":23.92,"h":24.13,"l":22.97,"n":11162,"o":23.01,"t":"2026-01-29T05:00:00Z","v":3296690,"vw":23.696421},{"c":23.99,"h":24.57,"l":23.78,"n":12363,"o":24.28,"t":"2026-01-30T05:00:00Z","v":2991703,"vw":24.162927},{"c":25.32,"h":25.44,"l":24.92,"n":15233,"o":25.28,"t":"2026-02-02T05:00:00Z","v":4030762,"vw":25.143253},{"c":25.85,"h":26.98,"l":25.19,"n":18901,"o":25.19,"t":"2026-02-03T05:00:00Z","v":4216515,"vw":25.983299},{"c":26.92,"h":27.34,"l":26.105,"n":29931,"o":26.25,"t":"2026-02-04T05:00:00Z","v":4098617,"vw":26.716657},{"c":30.42,"h":30.935,"l":27.8,"n":70810,"o":28.11,"t":"2026-02-05T05:00:00Z","v":11169562,"vw":29.574357},{"c":27.39,"h":28.83,"l":26.69,"n":29052,"o":28.81,"t":"2026-02-06T05:00:00Z","v":6623267,"vw":27.747427},{"c":27.11,"h":28.02,"l":26.95,"n":10754,"o":27.81,"t":"2026-02-09T05:00:00Z","v":2150485,"vw":27.42945},{"c":27.87,"h":28.225,"l":27.4,"n":12018,"o":27.74,"t":"2026-02-10T05:00:00Z","v":2699005,"vw":27.813796},{"c":28.37,"h":29.1235,"l":28.0948,"n":13867,"o":28.17,"t":"2026-02-11T05:00:00Z","v":3289223,"vw":28.684755},{"c":29.29,"h":29.41,"l":28.08,"n":14520,"o":28.2,"t":"2026-02-12T05:00:00Z","v":2764885,"vw":28.930718},{"c":27.78,"h":28.66,"l":27.47,"n":13755,"o":28.44,"t":"2026-02-13T05:00:00Z","v":3068887,"vw":27.871219},{"c":28.21,"h":28.69,"l":28.0247,"n":9801,"o":28.12,"t":"2026-02-17T05:00:00Z","v":2429111,"vw":28.373303},{"c":28.84,"h":29.01,"l":27.96,"n":8508,"o":28.5,"t":"2026-02-18T05:00:00Z","v":2492490,"vw":28.580018},{"c":28.47,"h":29.12,"l":28.42,"n":6782,"o":28.99,"t":"2026-02-19T05:00:00Z","v":1542249,"vw":28.714494},{"c":28.19,"h":28.7,"l":28.06,"n":8087,"o":28.5,"t":"2026-02-20T05:00:00Z","v":2165514,"vw":28.299613},{"c":29.57,"h":29.8199,"l":28.83,"n":10081,"o":28.88,"t":"2026-02-23T05:00:00Z","v":2493093,"vw":29.31035},{"c":29.56,"h":30.34,"l":29.45,"n":9109,"o":30.26,"t":"2026-02-24T05:00:00Z","v":1887262,"vw":29.7988},{"c":27.41,"h":28.7701,"l":27.25,"n":14961,"o":28.6,"t":"2026-02-25T05:00:00Z","v":3998790,"vw":27.810638},{"c":28.11,"h":28.48,"l":27.78,"n":9629,"o":27.82,"t":"2026-02-26T05:00:00Z","v":2192645,"vw":28.158618},{"c":28.88,"h":29.09,"l":28.58,"n":6957,"o":28.66,"t":"2026-02-27T05:00:00Z","v":1906435,"vw":28.831892},{"c":26.44,"h":27.95,"l":26.01,"n":12886,"o":27.95,"t":"2026-03-02T05:00:00Z","v":3472639,"vw":26.59001},{"c":26.8,"h":27.58,"l":26.495,"n":11800,"o":27.24,"t":"2026-03-03T05:00:00Z","v":2924261,"vw":26.938662},{"c":24.88,"h":25.57,"l":24.51,"n":16131,"o":25.42,"t":"2026-03-04T05:00:00Z","v":4408844,"vw":24.926548},{"c":25.51,"h":25.73,"l":24.98,"n":9594,"o":25.06,"t":"2026-03-05T05:00:00Z","v":2227404,"vw":25.468563},{"c":26.66,"h":26.8,"l":26.32,"n":9039,"o":26.35,"t":"2026-03-06T05:00:00Z","v":1919880,"vw":26.569906},{"c":26.32,"h":26.63,"l":26.12,"n":8819,"o":26.415,"t":"2026-03-09T04:00:00Z","v":1942700,"vw":26.341247},{"c":25.93,"h":26.215,"l":25.24,"n":7424,"o":25.61,"t":"2026-03-10T04:00:00Z","v":1576053,"vw":25.703321},{"c":25.7,"h":26.05,"l":25.435,"n":6785,"o":25.85,"t":"2026-03-11T04:00:00Z","v":1687152,"vw":25.743781},{"c":25.76,"h":26.2,"l":25.69,"n":7752,"o":25.9,"t":"2026-03-12T04:00:00Z","v":1844892,"vw":25.907076},{"c":25.52,"h":25.635,"l":24.47,"n":8907,"o":24.83,"t":"2026-03-13T04:00:00Z","v":2430740,"vw":25.105817},{"c":24.53,"h":24.895,"l":24.3105,"n":9481,"o":24.54,"t":"2026-03-16T04:00:00Z","v":2196347,"vw":24.552952},{"c":24.35,"h":24.72,"l":24.21,"n":5645,"o":24.62,"t":"2026-03-17T04:00:00Z","v":1369738,"vw":24.444214},{"c":25.48,"h":25.555,"l":25.01,"n":8134,"o":25.04,"t":"2026-03-18T04:00:00Z","v":2453203,"vw":25.330475},{"c":25.77,"h":26.32,"l":25.65,"n":7351,"o":26.12,"t":"2026-03-19T04:00:00Z","v":2095028,"vw":25.985874},{"c":25.8,"h":26.1,"l":25.6801,"n":5240,"o":25.69,"t":"2026-03-20T04:00:00Z","v":1494991,"vw":25.930666},{"c":25.63,"h":25.87,"l":25.22,"n":7594,"o":25.59,"t":"2026-03-23T04:00:00Z","v":2478404,"vw":25.521469},{"c":26.12,"h":26.295,"l":25.61,"n":6766,"o":25.69,"t":"2026-03-24T04:00:00Z","v":2456994,"vw":25.97978},{"c":25.58,"h":25.68,"l":25.145,"n":5582,"o":25.28,"t":"2026-03-25T04:00:00Z","v":2382187,"vw":25.434298},{"c":26.42,"h":26.5785,"l":25.945,"n":7049,"o":26.11,"t":"2026-03-26T04:00:00Z","v":2295523,"vw":26.254587},{"c":27.41,"h":27.6,"l":27.1347,"n":8028,"o":27.15,"t":"2026-03-27T04:00:00Z","v":2533198,"vw":27.385842},{"c":27.21,"h":27.34,"l":26.5615,"n":6185,"o":26.63,"t":"2026-03-30T04:00:00Z","v":1808115,"vw":26.91856},{"c":26.66,"h":27.25,"l":26.36,"n":8169,"o":27.08,"t":"2026-03-31T04:00:00Z","v":2710764,"vw":26.789253},{"c":25.95,"h":26.04,"l":25.55,"n":5033,"o":25.782,"t":"2026-04-01T04:00:00Z","v":1295551,"vw":25.837096},{"c":26.41,"h":26.895,"l":26.22,"n":6094,"o":26.74,"t":"2026-04-02T04:00:00Z","v":1984125,"vw":26.479295},{"c":25.32,"h":25.545,"l":25.06,"n":7080,"o":25.43,"t":"2026-04-06T04:00:00Z","v":2604334,"vw":25.338442},{"c":25.6,"h":26.08,"l":25.57,"n":5894,"o":25.79,"t":"2026-04-07T04:00:00Z","v":1821900,"vw":25.831191},{"c":24.74,"h":24.99,"l":24.25,"n":6264,"o":24.28,"t":"2026-04-08T04:00:00Z","v":1445493,"vw":24.67774},{"c":24.45,"h":25.02,"l":24.295,"n":5906,"o":24.81,"t":"2026-04-09T04:00:00Z","v":1896950,"vw":24.578016},{"c":24.07,"h":24.545,"l":24.05,"n":4007,"o":24.39,"t":"2026-04-10T04:00:00Z","v":1106776,"vw":24.205937},{"c":24.05,"h":24.895,"l":24.01,"n":4803,"o":24.77,"t":"2026-04-13T04:00:00Z","v":1821822,"vw":24.507572},{"c":23.78,"h":23.9,"l":23.13,"n":6642,"o":23.66,"t":"2026-04-14T04:00:00Z","v":2907369,"vw":23.526554},{"c":23.52,"h":23.99,"l":23.44,"n":3696,"o":23.72,"t":"2026-04-15T04:00:00Z","v":1337057,"vw":23.793261},{"c":23.42,"h":24.105,"l":23.41,"n":4278,"o":23.55,"t":"2026-04-16T04:00:00Z","v":1331665,"vw":23.768392},{"c":22.77,"h":23.155,"l":22.5,"n":8019,"o":23.03,"t":"2026-04-17T04:00:00Z","v":3734277,"vw":22.751484},{"c":23.13,"h":23.6099,"l":23.0702,"n":3948,"o":23.46,"t":"2026-04-20T04:00:00Z","v":1197729,"vw":23.340269},{"c":23.53,"h":23.585,"l":23.04,"n":3925,"o":23.21,"t":"2026-04-21T04:00:00Z","v":1064579,"vw":23.339425},{"c":22.32,"h":22.495,"l":22.125,"n":6522,"o":22.44,"t":"2026-04-22T04:00:00Z","v":1946101,"vw":22.316821},{"c":22.63,"h":22.88,"l":22.38,"n":4213,"o":22.69,"t":"2026-04-23T04:00:00Z","v":1422460,"vw":22.630789},{"c":22.68,"h":22.78,"l":22.48,"n":2643,"o":22.51,"t":"2026-04-24T04:00:00Z","v":894640,"vw":22.638474},{"c":22.94,"h":23.055,"l":22.51,"n":3960,"o":22.68,"t":"2026-04-27T04:00:00Z","v":1316482,"vw":22.873113},{"c":23.09,"h":23.32,"l":23.0798,"n":4107,"o":23.15,"t":"2026-04-28T04:00:00Z","v":1362955,"vw":23.19068},{"c":23.36,"h":23.55,"l":22.91,"n":5493,"o":22.93,"t":"2026-04-29T04:00:00Z","v":1548730,"vw":23.196596},{"c":23.08,"h":23.185,"l":22.9801,"n":4108,"o":23.16,"t":"2026-04-30T04:00:00Z","v":1112342,"vw":23.090675},{"c":22.27,"h":22.36,"l":22.09,"n":5708,"o":22.28,"t":"2026-05-01T04:00:00Z","v":1125933,"vw":22.241147},{"c":21.8,"h":22.27,"l":21.605,"n":7212,"o":22.12,"t":"2026-05-04T04:00:00Z","v":1585436,"vw":21.876224},{"c":21.38,"h":21.565,"l":21.35,"n":4290,"o":21.42,"t":"2026-05-05T04:00:00Z","v":1361486,"vw":21.433026},{"c":21.44,"h":21.53,"l":21.27,"n":4567,"o":21.32,"t":"2026-05-06T04:00:00Z","v":1141996,"vw":21.402255},{"c":21.82,"h":21.98,"l":21.59,"n":5228,"o":21.6,"t":"2026-05-07T04:00:00Z","v":1689367,"vw":21.793661},{"c":21.78,"h":21.99,"l":21.73,"n":3087,"o":21.96,"t":"2026-05-08T04:00:00Z","v":980577,"vw":21.837656},{"c":21.31,"h":21.74,"l":21.26,"n":3792,"o":21.55,"t":"2026-05-11T04:00:00Z","v":906477,"vw":21.437916},{"c":21.64,"h":21.905,"l":21.615,"n":3244,"o":21.69,"t":"2026-05-12T04:00:00Z","v":985165,"vw":21.725716},{"c":21.97,"h":22.22,"l":21.8117,"n":4829,"o":21.83,"t":"2026-05-13T04:00:00Z","v":1438556,"vw":22.053397},{"c":21.44,"h":21.98,"l":21.2626,"n":5709,"o":21.88,"t":"2026-05-14T04:00:00Z","v":1333421,"vw":21.490918},{"c":22.1,"h":22.22,"l":21.855,"n":4669,"o":21.86,"t":"2026-05-15T04:00:00Z","v":1100245,"vw":22.061344},{"c":22.72,"h":22.98,"l":22.61,"n":6009,"o":22.62,"t":"2026-05-18T04:00:00Z","v":1727466,"vw":22.802415},{"c":22.75,"h":22.9686,"l":22.68,"n":3493,"o":22.82,"t":"2026-05-19T04:00:00Z","v":800848,"vw":22.776811},{"c":22.49,"h":22.7368,"l":22.43,"n":3867,"o":22.6,"t":"2026-05-20T04:00:00Z","v":669241,"vw":22.567956},{"c":22.48,"h":22.79,"l":22.36,"n":5294,"o":22.63,"t":"2026-05-21T04:00:00Z","v":1247652,"vw":22.574682},{"c":23.05,"h":23.11,"l":22.6,"n":5385,"o":22.61,"t":"2026-05-22T04:00:00Z","v":1222473,"vw":22.830111},{"c":23.03,"h":23.1,"l":22.3572,"n":6104,"o":22.76,"t":"2026-05-26T04:00:00Z","v":1420752,"vw":22.822034},{"c":23.32,"h":23.445,"l":23.175,"n":6498,"o":23.27,"t":"2026-05-27T04:00:00Z","v":2496259,"vw":23.327019},{"c":23.8,"h":24.11,"l":23.71,"n":7474,"o":23.92,"t":"2026-05-28T04:00:00Z","v":2355266,"vw":23.92267},{"c":23.77,"h":24.125,"l":23.51,"n":7365,"o":23.95,"t":"2026-05-29T04:00:00Z","v":1832733,"vw":23.771916},{"c":24.19,"h":24.5,"l":24.045,"n":8916,"o":24.11,"t":"2026-06-01T04:00:00Z","v":2405194,"vw":24.213501},{"c":25.64,"h":25.93,"l":25.05,"n":11490,"o":25.07,"t":"2026-06-02T04:00:00Z","v":2849592,"vw":25.514622},{"c":26.33,"h":26.4,"l":25.68,"n":8693,"o":25.82,"t":"2026-06-03T04:00:00Z","v":1629738,"vw":26.056949},{"c":27.04,"h":27.33,"l":26.685,"n":13939,"o":27.21,"t":"2026-06-04T04:00:00Z","v":3473712,"vw":26.981787},{"c":28.43,"h":28.94,"l":27.62,"n":23351,"o":27.69,"t":"2026-06-05T04:00:00Z","v":5599902,"vw":28.332702},{"c":27.02,"h":27.07,"l":26.61,"n":13238,"o":26.93,"t":"2026-06-08T04:00:00Z","v":2658714,"vw":26.863436},{"c":27.58,"h":28.18,"l":27.4,"n":12699,"o":27.51,"t":"2026-06-09T04:00:00Z","v":2848646,"vw":27.828238},{"c":27.65,"h":27.85,"l":27.24,"n":7361,"o":27.82,"t":"2026-06-10T04:00:00Z","v":1372439,"vw":27.589454},{"c":26.91,"h":27.5099,"l":26.78,"n":6769,"o":27.26,"t":"2026-06-11T04:00:00Z","v":1389455,"vw":27.113176},{"c":26.93,"h":27.18,"l":26.585,"n":5352,"o":27.03,"t":"2026-06-12T04:00:00Z","v":1308077,"vw":26.869219},{"c":25.69,"h":25.81,"l":25.375,"n":6684,"o":25.55,"t":"2026-06-15T04:00:00Z","v":1877690,"vw":25.625222},{"c":26.03,"h":26.17,"l":25.82,"n":3671,"o":25.94,"t":"2026-06-16T04:00:00Z","v":843633,"vw":26.011439},{"c":26.61,"h":26.705,"l":25.735,"n":6530,"o":26.36,"t":"2026-06-17T04:00:00Z","v":2078083,"vw":26.220464},{"c":27.17,"h":27.4687,"l":26.562,"n":6139,"o":26.58,"t":"2026-06-18T04:00:00Z","v":1687760,"vw":27.132499},{"c":26.52,"h":26.62,"l":26.02,"n":5098,"o":26.28,"t":"2026-06-22T04:00:00Z","v":1078502,"vw":26.347184},{"c":27.4,"h":27.59,"l":27.195,"n":4899,"o":27.53,"t":"2026-06-23T04:00:00Z","v":1828238,"vw":27.378099},{"c":28.5,"h":28.8789,"l":27.53,"n":10159,"o":27.66,"t":"2026-06-24T04:00:00Z","v":2551420,"vw":28.371122},{"c":28.77,"h":29.38,"l":27.84,"n":9210,"o":27.89,"t":"2026-06-25T04:00:00Z","v":2787848,"vw":28.739511},{"c":28.53,"h":29,"l":28.1438,"n":7660,"o":29,"t":"2026-06-26T04:00:00Z","v":1818485,"vw":28.439315},{"c":28.25,"h":28.975,"l":28.13,"n":7005,"o":28.49,"t":"2026-06-29T04:00:00Z","v":1309557,"vw":28.549494},{"c":29.03,"h":29.34,"l":28.84,"n":6671,"o":29.18,"t":"2026-06-30T04:00:00Z","v":1493275,"vw":29.147821},{"c":26.97,"h":27.68,"l":26.735,"n":6010,"o":27.59,"t":"2026-07-01T04:00:00Z","v":1117435,"vw":27.052861},{"c":26.31,"h":26.46,"l":25.98,"n":5313,"o":26.23,"t":"2026-07-02T04:00:00Z","v":1465702,"vw":26.211521},{"c":25.37,"h":26.42,"l":25.275,"n":5160,"o":26.38,"t":"2026-07-06T04:00:00Z","v":2209248,"vw":25.646655},{"c":25.34,"h":25.82,"l":25.18,"n":3953,"o":25.64,"t":"2026-07-07T04:00:00Z","v":1059047,"vw":25.427296},{"c":25.97,"h":26.28,"l":25.9201,"n":3335,"o":26.17,"t":"2026-07-08T04:00:00Z","v":755921,"vw":26.087791},{"c":25.55,"h":25.86,"l":25.44,"n":3355,"o":25.78,"t":"2026-07-09T04:00:00Z","v":759385,"vw":25.632185},{"c":25.29,"h":25.36,"l":24.95,"n":4924,"o":25.18,"t":"2026-07-10T04:00:00Z","v":1353823,"vw":25.213285},{"c":25.96,"h":26.15,"l":25.69,"n":3436,"o":25.88,"t":"2026-07-13T04:00:00Z","v":658777,"vw":25.968848},{"c":24.97,"h":25.42,"l":24.795,"n":5059,"o":25.25,"t":"2026-07-14T04:00:00Z","v":1455162,"vw":24.987476},{"c":24.82,"h":24.92,"l":24.6,"n":4414,"o":24.7,"t":"2026-07-15T04:00:00Z","v":854053,"vw":24.76801},{"c":25.1,"h":25.215,"l":24.87,"n":3748,"o":25.12,"t":"2026-07-16T04:00:00Z","v":768186,"vw":25.062919},{"c":25.15,"h":25.8202,"l":25.06,"n":3567,"o":25.7,"t":"2026-07-17T04:00:00Z","v":1062395,"vw":25.33334},{"c":24.81,"h":25.22,"l":24.535,"n":7134,"o":25.04,"t":"2026-07-20T04:00:00Z","v":993636,"vw":24.800476},{"c":24.31,"h":24.43,"l":24.07,"n":7220,"o":24.28,"t":"2026-07-21T04:00:00Z","v":1867111,"vw":24.276554},{"c":24.5,"h":24.62,"l":24.32,"n":5223,"o":24.59,"t":"2026-07-22T04:00:00Z","v":1058232,"vw":24.482962},{"c":24.93,"h":24.9899,"l":24.765,"n":2700,"o":24.85,"t":"2026-07-23T04:00:00Z","v":763168,"vw":24.899212},{"c":25.14,"h":25.355,"l":25.08,"n":2427,"o":25.11,"t":"2026-07-24T04:00:00Z","v":787128,"vw":25.196976},{"c":24.86,"h":25.07,"l":24.575,"n":2627,"o":24.87,"t":"2026-07-27T04:00:00Z","v":485645,"vw":24.849378},{"c":25.3,"h":25.73,"l":25.2101,"n":2691,"o":25.54,"t":"2026-07-28T04:00:00Z","v":519275,"vw":25.422344},{"c":25.4,"h":25.4289,"l":24.94,"n":3561,"o":25.16,"t":"2026-07-29T04:00:00Z","v":939825,"vw":25.175141},{"c":24.88,"h":24.98,"l":24.75,"n":3145,"o":24.92,"t":"2026-07-30T04:00:00Z","v":851924,"vw":24.896268},{"c":25.63,"h":25.88,"l":25.325,"n":7768,"o":25.33,"t":"2026-07-31T04:00:00Z","v":1450840,"vw":25.675426},{"c":23.94,"h":24.495,"l":23.875,"n":7063,"o":24.41,"t":"2026-08-03T04:00:00Z","v":1000618,"vw":24.093262},{"c":23.82,"h":24.06,"l":23.74,"n":6715,"o":23.95,"t":"2026-08-04T04:00:00Z","v":1071020,"vw":23.870288},{"c":23.57,"h":23.955,"l":23.54,"n":3229,"o":23.85,"t":"2026-08-05T04:00:00Z","v":762209,"vw":23.61776},{"c":23.78,"h":23.86,"l":23.55,"n":3596,"o":23.82,"t":"2026-08-06T04:00:00Z","v":1432287,"vw":23.689407},{"c":23.55,"h":23.745,"l":23.41,"n":5029,"o":23.47,"t":"2026-08-07T04:00:00Z","v":982750,"vw":23.558969},{"c":23.92,"h":24.03,"l":23.6,"n":3622,"o":23.61,"t":"2026-08-10T04:00:00Z","v":938505,"vw":23.844461},{"c":24.12,"h":24.25,"l":23.86,"n":5865,"o":23.89,"t":"2026-08-11T04:00:00Z","v":474038,"vw":24.073505},{"c":24.18,"h":24.235,"l":23.92,"n":3364,"o":23.98,"t":"2026-08-12T04:00:00Z","v":550934,"vw":24.109852},{"c":24.17,"h":24.41,"l":23.96,"n":3125,"o":24.13,"t":"2026-08-13T04:00:00Z","v":540901,"vw":24.20524},{"c":24.38,"h":24.545,"l":24.26,"n":4013,"o":24.47,"t":"2026-08-14T04:00:00Z","v":692549,"vw":24.418596},{"c":23.84,"h":24.18,"l":23.71,"n":3309,"o":24.18,"t":"2026-08-17T04:00:00Z","v":855986,"vw":23.92562},{"c":23.71,"h":23.95,"l":23.54,"n":2449,"o":23.95,"t":"2026-08-18T04:00:00Z","v":607307,"vw":23.693216},{"c":22.32,"h":23.655,"l":21.86,"n":13242,"o":23.57,"t":"2026-08-19T04:00:00Z","v":3636720,"vw":22.485541},{"c":20.92,"h":21.44,"l":20.84,"n":10349,"o":21.17,"t":"2026-08-20T04:00:00Z","v":2554925,"vw":21.090547},{"c":19.68,"h":19.91,"l":19.44,"n":14932,"o":19.69,"t":"2026-08-21T04:00:00Z","v":4575590,"vw":19.63814},{"c":19.25,"h":19.495,"l":18.945,"n":10258,"o":19.2,"t":"2026-08-24T04:00:00Z","v":2849670,"vw":19.162221},{"c":19.24,"h":19.42,"l":19.0684,"n":7241,"o":19.29,"t":"2026-08-25T04:00:00Z","v":2185070,"vw":19.20657},{"c":19.32,"h":19.55,"l":19.3,"n":4351,"o":19.42,"t":"2026-08-26T04:00:00Z","v":1258385,"vw":19.399789},{"c":19.01,"h":19.24,"l":18.76,"n":5236,"o":19.12,"t":"2026-08-27T04:00:00Z","v":1629489,"vw":18.910099},{"c":19.56,"h":19.725,"l":19.01,"n":7226,"o":19.16,"t":"2026-08-28T04:00:00Z","v":1943087,"vw":19.436397},{"c":19.21,"h":19.53,"l":19.13,"n":4427,"o":19.44,"t":"2026-08-31T04:00:00Z","v":1288567,"vw":19.305353},{"c":19.24,"h":19.4551,"l":18.97,"n":4702,"o":19.13,"t":"2026-09-01T04:00:00Z","v":1097566,"vw":19.21131},{"c":19.24,"h":19.425,"l":19.18,"n":3550,"o":19.34,"t":"2026-09-02T04:00:00Z","v":797184,"vw":19.283025},{"c":18.12,"h":18.97,"l":18.115,"n":6873,"o":18.97,"t":"2026-09-03T04:00:00Z","v":2279548,"vw":18.415109},{"c":18.56,"h":18.845,"l":18.56,"n":4216,"o":18.69,"t":"2026-09-04T04:00:00Z","v":1235252,"vw":18.668827},{"c":18.89,"h":19.11,"l":18.77,"n":2422,"o":18.93,"t":"2026-09-08T04:00:00Z","v":842569,"vw":18.926111},{"c":18.95,"h":19.01,"l":18.62,"n":2984,"o":18.62,"t":"2026-09-09T04:00:00Z","v":766417,"vw":18.873639},{"c":19.23,"h":19.34,"l":19.135,"n":3083,"o":19.3,"t":"2026-09-10T04:00:00Z","v":936909,"vw":19.236426},{"c":19.2,"h":19.31,"l":18.565,"n":4683,"o":19.15,"t":"2026-09-11T04:00:00Z","v":1306791,"vw":18.999781},{"c":18.78,"h":19.08,"l":18.7,"n":3744,"o":19.08,"t":"2026-09-14T04:00:00Z","v":984386,"vw":18.842989},{"c":19.48,"h":19.7703,"l":19.19,"n":7114,"o":19.3,"t":"2026-09-15T04:00:00Z","v":2814035,"vw":19.502228},{"c":19.51,"h":19.7799,"l":19.39,"n":5462,"o":19.595,"t":"2026-09-16T04:00:00Z","v":2257135,"vw":19.584078},{"c":19.37,"h":19.54,"l":19.25,"n":2636,"o":19.4,"t":"2026-09-17T04:00:00Z","v":533892,"vw":19.359893},{"c":18.18,"h":18.98,"l":18.125,"n":7975,"o":18.96,"t":"2026-09-18T04:00:00Z","v":3357703,"vw":18.33809},{"c":17.01,"h":17.4,"l":16.925,"n":10412,"o":17.35,"t":"2026-09-21T04:00:00Z","v":3810748,"vw":17.168912},{"c":17.06,"h":17.21,"l":16.97,"n":4580,"o":17.18,"t":"2026-09-22T04:00:00Z","v":1570744,"vw":17.057403},{"c":17.42,"h":17.5903,"l":17.12,"n":6146,"o":17.2,"t":"2026-09-23T04:00:00Z","v":1869295,"vw":17.414481},{"c":17.42,"h":17.65,"l":17.33,"n":3643,"o":17.55,"t":"2026-09-24T04:00:00Z","v":1240689,"vw":17.453678},{"c":17.53,"h":17.72,"l":17.475,"n":3126,"o":17.52,"t":"2026-09-25T04:00:00Z","v":955153,"vw":17.579765},{"c":17.67,"h":17.84,"l":17.46,"n":5175,"o":17.63,"t":"2026-09-28T04:00:00Z","v":1381823,"vw":17.653},{"c":17.63,"h":17.79,"l":17.44,"n":3272,"o":17.46,"t":"2026-09-29T04:00:00Z","v":946848,"vw":17.657404},{"c":17.63,"h":17.69,"l":17.21,"n":3923,"o":17.28,"t":"2026-09-30T04:00:00Z","v":1405474,"vw":17.521728},{"c":17.37,"h":17.65,"l":17.245,"n":3654,"o":17.65,"t":"2026-10-01T04:00:00Z","v":811275,"vw":17.423},{"c":17.46,"h":17.54,"l":16.86,"n":4448,"o":16.96,"t":"2026-10-02T04:00:00Z","v":1259146,"vw":17.22202},{"c":17.18,"h":17.33,"l":16.96,"n":4694,"o":17.1,"t":"2026-10-05T04:00:00Z","v":2008475,"vw":17.170226},{"c":17.2,"h":17.245,"l":16.97,"n":3480,"o":17.13,"t":"2026-10-06T04:00:00Z","v":1760010,"vw":17.114335},{"c":17.66,"h":17.8,"l":17.61,"n":3807,"o":17.68,"t":"2026-10-07T04:00:00Z","v":1914266,"vw":17.685686},{"c":18,"h":18.31,"l":17.8,"n":5852,"o":17.92,"t":"2026-10-08T04:00:00Z","v":2483705,"vw":18.062617},{"c":17.91,"h":17.91,"l":17.67,"n":2669,"o":17.77,"t":"2026-10-09T04:00:00Z","v":1423651,"vw":17.80053},{"c":17.8,"h":17.92,"l":17.74,"n":2278,"o":17.88,"t":"2026-10-12T04:00:00Z","v":597951,"vw":17.83879},{"c":17.69,"h":17.7798,"l":17.57,"n":2064,"o":17.68,"t":"2026-10-13T04:00:00Z","v":845597,"vw":17.686564},{"c":18.02,"h":18.1,"l":17.75,"n":3388,"o":17.85,"t":"2026-10-14T04:00:00Z","v":833983,"vw":17.993309},{"c":17.91,"h":18.48,"l":17.84,"n":4280,"o":18.39,"t":"2026-10-15T04:00:00Z","v":1328123,"vw":18.010584},{"c":18.09,"h":18.255,"l":17.88,"n":2686,"o":17.99,"t":"2026-10-16T04:00:00Z","v":1199562,"vw":18.102239},{"c":18.03,"h":18.06,"l":17.8801,"n":2057,"o":17.89,"t":"2026-10-19T04:00:00Z","v":514414,"vw":17.980259},{"c":17.87,"h":18.15,"l":17.675,"n":2718,"o":18.14,"t":"2026-10-20T04:00:00Z","v":1150827,"vw":17.852294},{"c":17.43,"h":17.7185,"l":17.345,"n":3083,"o":17.62,"t":"2026-10-21T04:00:00Z","v":1264762,"vw":17.456594},{"c":18.09,"h":18.21,"l":17.99,"n":3367,"o":18.02,"t":"2026-10-22T04:00:00Z","v":1314746,"vw":18.093799}],"volatilityBars":[{"c":17.21,"h":17.29,"l":17.19,"n":171,"o":17.2,"t":"2026-09-22T08:00:00Z","v":17658,"vw":17.234254},{"c":17.22,"h":17.22,"l":17.2,"n":14,"o":17.2,"t":"2026-09-22T08:15:00Z","v":1582,"vw":17.207134},{"c":17.13,"h":17.21,"l":17.12,"n":8,"o":17.21,"t":"2026-09-22T08:30:00Z","v":2713,"vw":17.187132},{"c":17.06,"h":17.08,"l":17.04,"n":20,"o":17.08,"t":"2026-09-22T08:45:00Z","v":4533,"vw":17.06394},{"c":17.14,"h":17.14,"l":17.08,"n":15,"o":17.08,"t":"2026-09-22T09:00:00Z","v":2892,"vw":17.087723},{"c":17.14,"h":17.14,"l":17.11,"n":10,"o":17.14,"t":"2026-09-22T09:15:00Z","v":3635,"vw":17.137346},{"c":17.1,"h":17.14,"l":17.1,"n":8,"o":17.14,"t":"2026-09-22T09:30:00Z","v":833,"vw":17.109809},{"c":17.08,"h":17.09,"l":17.07,"n":9,"o":17.09,"t":"2026-09-22T09:45:00Z","v":2951,"vw":17.079196},{"c":17.1,"h":17.11,"l":17.09,"n":17,"o":17.09,"t":"2026-09-22T10:00:00Z","v":7753,"vw":17.100652},{"c":17.14,"h":17.14,"l":17.14,"n":10,"o":17.14,"t":"2026-09-22T10:15:00Z","v":2510,"vw":17.14},{"c":17.13,"h":17.16,"l":17.13,"n":11,"o":17.16,"t":"2026-09-22T10:30:00Z","v":1461,"vw":17.150394},{"c":17.1465,"h":17.16,"l":17.14,"n":7,"o":17.16,"t":"2026-09-22T10:45:00Z","v":1893,"vw":17.147541},{"c":17.12,"h":17.1553,"l":17.11,"n":61,"o":17.1202,"t":"2026-09-22T11:00:00Z","v":276431,"vw":17.11607},{"c":17.1232,"h":17.1232,"l":17.1,"n":18,"o":17.12,"t":"2026-09-22T11:15:00Z","v":2606,"vw":17.106346},{"c":17.0917,"h":17.14,"l":17.0907,"n":15,"o":17.1285,"t":"2026-09-22T11:30:00Z","v":13874,"vw":17.127569},{"c":17.1319,"h":17.1319,"l":17.13,"n":2,"o":17.13,"t":"2026-09-22T11:45:00Z","v":1600,"vw":17.130119},{"c":17.1235,"h":17.14,"l":17.12,"n":11,"o":17.14,"t":"2026-09-22T12:00:00Z","v":7051,"vw":17.130106},{"c":17.11,"h":17.1539,"l":17.1,"n":18,"o":17.1472,"t":"2026-09-22T12:15:00Z","v":6003,"vw":17.117113},{"c":17.1289,"h":17.1289,"l":17.08,"n":26,"o":17.1,"t":"2026-09-22T12:30:00Z","v":6030,"vw":17.103116},{"c":17.14,"h":17.14,"l":17.12,"n":19,"o":17.13,"t":"2026-09-22T12:45:00Z","v":17032,"vw":17.124218},{"c":17.091,"h":17.11,"l":17.08,"n":15,"o":17.11,"t":"2026-09-22T13:00:00Z","v":7841,"vw":17.09802},{"c":17.18,"h":17.18,"l":17.11,"n":25,"o":17.1294,"t":"2026-09-22T13:15:00Z","v":12929,"vw":17.145395},{"c":17.13,"h":17.1993,"l":17.08,"n":353,"o":17.18,"t":"2026-09-22T13:30:00Z","v":117194,"vw":17.150926},{"c":17.05,"h":17.145,"l":17.045,"n":252,"o":17.14,"t":"2026-09-22T13:45:00Z","v":53275,"vw":17.092087},{"c":17.0499,"h":17.1,"l":17.02,"n":272,"o":17.048,"t":"2026-09-22T14:00:00Z","v":49949,"vw":17.063763},{"c":17.115,"h":17.1209,"l":17.04,"n":130,"o":17.04,"t":"2026-09-22T14:15:00Z","v":25574,"vw":17.082828},{"c":17.135,"h":17.21,"l":17.12,"n":303,"o":17.13,"t":"2026-09-22T14:30:00Z","v":76408,"vw":17.156812},{"c":17.0614,"h":17.14,"l":17.0614,"n":161,"o":17.13,"t":"2026-09-22T14:45:00Z","v":34474,"vw":17.105636},{"c":17.055,"h":17.07,"l":17.05,"n":114,"o":17.06,"t":"2026-09-22T15:00:00Z","v":37470,"vw":17.060555},{"c":17.055,"h":17.08,"l":17.04,"n":115,"o":17.05,"t":"2026-09-22T15:15:00Z","v":23781,"vw":17.060384},{"c":16.9939,"h":17.065,"l":16.9939,"n":163,"o":17.06,"t":"2026-09-22T15:30:00Z","v":65722,"vw":17.034297},{"c":17.03,"h":17.0472,"l":16.97,"n":119,"o":16.995,"t":"2026-09-22T15:45:00Z","v":114891,"vw":17.003629},{"c":17.08,"h":17.08,"l":17.02,"n":57,"o":17.03,"t":"2026-09-22T16:00:00Z","v":10012,"vw":17.039358},{"c":17.095,"h":17.095,"l":17.069,"n":64,"o":17.08,"t":"2026-09-22T16:15:00Z","v":56822,"vw":17.080383},{"c":17.06,"h":17.1,"l":17.0591,"n":42,"o":17.095,"t":"2026-09-22T16:30:00Z","v":10958,"vw":17.082552},{"c":17.02,"h":17.07,"l":17,"n":104,"o":17.065,"t":"2026-09-22T16:45:00Z","v":56393,"vw":17.012357},{"c":17.03,"h":17.0399,"l":17.0097,"n":59,"o":17.02,"t":"2026-09-22T17:00:00Z","v":26149,"vw":17.017147},{"c":17,"h":17.06,"l":17,"n":92,"o":17.02,"t":"2026-09-22T17:15:00Z","v":20287,"vw":17.018374},{"c":17.01,"h":17.015,"l":16.98,"n":91,"o":16.99,"t":"2026-09-22T17:30:00Z","v":24315,"vw":17.004296},{"c":16.99,"h":17.025,"l":16.9814,"n":88,"o":17.01,"t":"2026-09-22T17:45:00Z","v":34329,"vw":17.003358},{"c":17.005,"h":17.02,"l":16.99,"n":79,"o":17,"t":"2026-09-22T18:00:00Z","v":29537,"vw":17.001632},{"c":17.05,"h":17.05,"l":16.9801,"n":131,"o":17,"t":"2026-09-22T18:15:00Z","v":78105,"vw":17.015802},{"c":17.03,"h":17.055,"l":17.0145,"n":116,"o":17.05,"t":"2026-09-22T18:30:00Z","v":30814,"vw":17.039434},{"c":17.01,"h":17.02,"l":16.99,"n":87,"o":17.02,"t":"2026-09-22T18:45:00Z","v":22042,"vw":17.01187},{"c":17.01,"h":17.02,"l":17,"n":79,"o":17.0199,"t":"2026-09-22T19:00:00Z","v":13965,"vw":17.011577},{"c":17,"h":17.01,"l":16.995,"n":71,"o":17.005,"t":"2026-09-22T19:15:00Z","v":12017,"vw":17.004609},{"c":17.03,"h":17.045,"l":17.005,"n":96,"o":17.005,"t":"2026-09-22T19:30:00Z","v":21813,"vw":17.021022},{"c":17.065,"h":17.0755,"l":17.025,"n":270,"o":17.03,"t":"2026-09-22T19:45:00Z","v":65231,"vw":17.052656},{"c":17.0501,"h":17.0848,"l":17.0413,"n":21,"o":17.06,"t":"2026-09-22T20:00:00Z","v":17633,"vw":17.050086},{"c":17.079,"h":17.0796,"l":17.06,"n":7,"o":17.074,"t":"2026-09-22T20:15:00Z","v":2353,"vw":17.078367},{"c":17.05,"h":17.05,"l":17.05,"n":1,"o":17.05,"t":"2026-09-22T20:30:00Z","v":200,"vw":17.05},{"c":17.06,"h":17.07,"l":17.0511,"n":42,"o":17.0697,"t":"2026-09-22T20:45:00Z","v":4159,"vw":17.06678},{"c":17.0699,"h":17.07,"l":17.06,"n":13,"o":17.07,"t":"2026-09-22T21:00:00Z","v":1790,"vw":17.06354},{"c":17.0501,"h":17.0699,"l":17.0501,"n":7,"o":17.0501,"t":"2026-09-22T21:15:00Z","v":2496,"vw":17.063032},{"c":17.011,"h":17.011,"l":17.011,"n":2,"o":17.011,"t":"2026-09-22T21:30:00Z","v":244,"vw":17.011},{"c":17.07,"h":17.07,"l":17.07,"n":4,"o":17.07,"t":"2026-09-22T21:45:00Z","v":1331,"vw":17.07},{"c":17.1,"h":17.1,"l":17.08,"n":14,"o":17.08,"t":"2026-09-22T22:00:00Z","v":4609,"vw":17.089041},{"c":17.09,"h":17.09,"l":17.09,"n":2,"o":17.09,"t":"2026-09-22T22:15:00Z","v":430,"vw":17.09},{"c":17.0882,"h":17.0882,"l":17.0882,"n":1,"o":17.0882,"t":"2026-09-22T22:30:00Z","v":100,"vw":17.0882},{"c":17.05,"h":17.1,"l":17.03,"n":41,"o":17.1,"t":"2026-09-22T23:00:00Z","v":11399,"vw":17.061283},{"c":17.033,"h":17.04,"l":17.033,"n":6,"o":17.04,"t":"2026-09-22T23:15:00Z","v":956,"vw":17.03441},{"c":17.08,"h":17.09,"l":17.08,"n":15,"o":17.08,"t":"2026-09-22T23:30:00Z","v":2455,"vw":17.080926},{"c":17.12,"h":17.12,"l":17.07,"n":3,"o":17.09,"t":"2026-09-22T23:45:00Z","v":400,"vw":17.1},{"c":17.0975,"h":17.11,"l":16.86,"n":181,"o":16.9,"t":"2026-09-23T08:00:00Z","v":52320,"vw":16.995674},{"c":17.0898,"h":17.0898,"l":17.0462,"n":10,"o":17.0493,"t":"2026-09-23T08:15:00Z","v":681,"vw":17.06275},{"c":17.092,"h":17.092,"l":17.0912,"n":4,"o":17.0912,"t":"2026-09-23T08:30:00Z","v":246,"vw":17.091548},{"c":17.14,"h":17.15,"l":17.0973,"n":91,"o":17.0973,"t":"2026-09-23T08:45:00Z","v":5371,"vw":17.120573},{"c":17.13,"h":17.13,"l":17.13,"n":3,"o":17.13,"t":"2026-09-23T09:00:00Z","v":182,"vw":17.13},{"c":17.14,"h":17.14,"l":17.14,"n":4,"o":17.14,"t":"2026-09-23T09:15:00Z","v":2448,"vw":17.14},{"c":17.14,"h":17.14,"l":17.14,"n":3,"o":17.14,"t":"2026-09-23T09:30:00Z","v":1650,"vw":17.14},{"c":17.16,"h":17.16,"l":17.16,"n":1,"o":17.16,"t":"2026-09-23T09:45:00Z","v":300,"vw":17.16},{"c":17.15,"h":17.15,"l":17.15,"n":3,"o":17.15,"t":"2026-09-23T10:00:00Z","v":263,"vw":17.15},{"c":17.17,"h":17.17,"l":17.17,"n":3,"o":17.17,"t":"2026-09-23T10:15:00Z","v":125,"vw":17.17},{"c":17.2073,"h":17.2073,"l":17.16,"n":4,"o":17.16,"t":"2026-09-23T10:30:00Z","v":951,"vw":17.199832},{"c":17.1546,"h":17.2065,"l":17.15,"n":14,"o":17.2065,"t":"2026-09-23T10:45:00Z","v":2621,"vw":17.185986},{"c":17.15,"h":17.15,"l":17.14,"n":7,"o":17.14,"t":"2026-09-23T11:00:00Z","v":1149,"vw":17.145446},{"c":17.2071,"h":17.2071,"l":17.169,"n":8,"o":17.17,"t":"2026-09-23T11:15:00Z","v":4405,"vw":17.182704},{"c":17.21,"h":17.23,"l":17.2,"n":53,"o":17.2,"t":"2026-09-23T11:30:00Z","v":9421,"vw":17.224378},{"c":17.16,"h":17.21,"l":17.16,"n":23,"o":17.21,"t":"2026-09-23T11:45:00Z","v":14448,"vw":17.173916},{"c":17.2,"h":17.2296,"l":17.16,"n":31,"o":17.2,"t":"2026-09-23T12:00:00Z","v":15033,"vw":17.200147},{"c":17.2066,"h":17.2572,"l":17.2048,"n":42,"o":17.23,"t":"2026-09-23T12:15:00Z","v":22117,"vw":17.221976},{"c":17.2077,"h":17.234,"l":17.1619,"n":13,"o":17.2062,"t":"2026-09-23T12:30:00Z","v":6627,"vw":17.213419},{"c":17.2297,"h":17.2394,"l":17.2,"n":13,"o":17.21,"t":"2026-09-23T12:45:00Z","v":4104,"vw":17.202961},{"c":17.23,"h":17.25,"l":17.2274,"n":13,"o":17.2274,"t":"2026-09-23T13:00:00Z","v":13161,"vw":17.229618},{"c":17.181,"h":17.23,"l":17.181,"n":28,"o":17.22,"t":"2026-09-23T13:15:00Z","v":9062,"vw":17.202508},{"c":17.145,"h":17.2,"l":17.129,"n":200,"o":17.2,"t":"2026-09-23T13:30:00Z","v":78893,"vw":17.167937},{"c":17.15,"h":17.2,"l":17.1437,"n":111,"o":17.15,"t":"2026-09-23T13:45:00Z","v":19805,"vw":17.169571},{"c":17.33,"h":17.4,"l":17.12,"n":460,"o":17.15,"t":"2026-09-23T14:00:00Z","v":135590,"vw":17.237901},{"c":17.495,"h":17.5079,"l":17.33,"n":593,"o":17.33,"t":"2026-09-23T14:15:00Z","v":178218,"vw":17.453315},{"c":17.44,"h":17.52,"l":17.41,"n":359,"o":17.495,"t":"2026-09-23T14:30:00Z","v":87801,"vw":17.437625},{"c":17.4,"h":17.465,"l":17.385,"n":421,"o":17.43,"t":"2026-09-23T14:45:00Z","v":150666,"vw":17.43334},{"c":17.375,"h":17.41,"l":17.36,"n":236,"o":17.4003,"t":"2026-09-23T15:00:00Z","v":57581,"vw":17.382841},{"c":17.4,"h":17.4,"l":17.35,"n":179,"o":17.36,"t":"2026-09-23T15:15:00Z","v":60166,"vw":17.376568},{"c":17.4424,"h":17.445,"l":17.4,"n":213,"o":17.41,"t":"2026-09-23T15:30:00Z","v":98822,"vw":17.421092},{"c":17.505,"h":17.505,"l":17.445,"n":209,"o":17.4479,"t":"2026-09-23T15:45:00Z","v":76872,"vw":17.464774},{"c":17.45,"h":17.5903,"l":17.435,"n":270,"o":17.5,"t":"2026-09-23T16:00:00Z","v":85601,"vw":17.493946},{"c":17.4575,"h":17.48,"l":17.435,"n":112,"o":17.44,"t":"2026-09-23T16:15:00Z","v":54803,"vw":17.458371},{"c":17.485,"h":17.515,"l":17.44,"n":107,"o":17.46,"t":"2026-09-23T16:30:00Z","v":22757,"vw":17.471698},{"c":17.5,"h":17.54,"l":17.49,"n":126,"o":17.49,"t":"2026-09-23T16:45:00Z","v":45422,"vw":17.513611},{"c":17.55,"h":17.56,"l":17.48,"n":142,"o":17.5,"t":"2026-09-23T17:00:00Z","v":44689,"vw":17.524235},{"c":17.4979,"h":17.555,"l":17.47,"n":138,"o":17.555,"t":"2026-09-23T17:15:00Z","v":26904,"vw":17.495981},{"c":17.46,"h":17.515,"l":17.46,"n":111,"o":17.5,"t":"2026-09-23T17:30:00Z","v":23573,"vw":17.485722},{"c":17.4429,"h":17.465,"l":17.43,"n":125,"o":17.45,"t":"2026-09-23T17:45:00Z","v":50254,"vw":17.450652},{"c":17.47,"h":17.47,"l":17.4435,"n":51,"o":17.4435,"t":"2026-09-23T18:00:00Z","v":14768,"vw":17.46153},{"c":17.485,"h":17.49,"l":17.46,"n":68,"o":17.475,"t":"2026-09-23T18:15:00Z","v":23660,"vw":17.473639},{"c":17.47,"h":17.485,"l":17.47,"n":66,"o":17.4729,"t":"2026-09-23T18:30:00Z","v":31099,"vw":17.479927},{"c":17.445,"h":17.47,"l":17.43,"n":140,"o":17.47,"t":"2026-09-23T18:45:00Z","v":87917,"vw":17.439739},{"c":17.441,"h":17.47,"l":17.44,"n":145,"o":17.45,"t":"2026-09-23T19:00:00Z","v":78057,"vw":17.449813},{"c":17.435,"h":17.455,"l":17.4229,"n":71,"o":17.44,"t":"2026-09-23T19:15:00Z","v":25595,"vw":17.437101},{"c":17.4281,"h":17.44,"l":17.415,"n":117,"o":17.43,"t":"2026-09-23T19:30:00Z","v":37506,"vw":17.426304},{"c":17.415,"h":17.43,"l":17.4,"n":233,"o":17.43,"t":"2026-09-23T19:45:00Z","v":70875,"vw":17.413051},{"c":17.4554,"h":17.4554,"l":17.415,"n":19,"o":17.42,"t":"2026-09-23T20:00:00Z","v":13763,"vw":17.42862},{"c":17.4698,"h":17.47,"l":17.4698,"n":3,"o":17.47,"t":"2026-09-23T20:15:00Z","v":9702,"vw":17.469922},{"c":17.431,"h":17.431,"l":17.431,"n":1,"o":17.431,"t":"2026-09-23T20:30:00Z","v":500,"vw":17.431},{"c":17.46,"h":17.46,"l":17.46,"n":13,"o":17.46,"t":"2026-09-23T20:45:00Z","v":1070,"vw":17.46},{"c":17.42,"h":17.445,"l":17.42,"n":6,"o":17.445,"t":"2026-09-23T21:00:00Z","v":306,"vw":17.433095},{"c":17.5899,"h":17.5899,"l":17.5899,"n":1,"o":17.5899,"t":"2026-09-23T21:15:00Z","v":100,"vw":17.5899},{"c":17.55,"h":17.55,"l":17.55,"n":1,"o":17.55,"t":"2026-09-23T21:45:00Z","v":1000,"vw":17.55},{"c":17.38,"h":17.5339,"l":17.38,"n":6,"o":17.5339,"t":"2026-09-23T22:00:00Z","v":1760,"vw":17.428206},{"c":17.381,"h":17.381,"l":17.381,"n":2,"o":17.381,"t":"2026-09-23T22:45:00Z","v":275,"vw":17.381},{"c":17.44,"h":17.44,"l":17.4,"n":2,"o":17.4,"t":"2026-09-23T23:00:00Z","v":1500,"vw":17.437333},{"c":17.45,"h":17.46,"l":17.45,"n":6,"o":17.46,"t":"2026-09-23T23:45:00Z","v":307,"vw":17.455},{"c":17.41,"h":17.56,"l":17.39,"n":115,"o":17.51,"t":"2026-09-24T08:00:00Z","v":11280,"vw":17.511108},{"c":17.59,"h":17.59,"l":17.59,"n":6,"o":17.59,"t":"2026-09-24T08:30:00Z","v":589,"vw":17.59},{"c":17.62,"h":17.62,"l":17.57,"n":48,"o":17.57,"t":"2026-09-24T08:45:00Z","v":7230,"vw":17.603133},{"c":17.64,"h":17.64,"l":17.59,"n":4,"o":17.59,"t":"2026-09-24T09:00:00Z","v":600,"vw":17.599294},{"c":17.66,"h":17.66,"l":17.583,"n":8,"o":17.583,"t":"2026-09-24T09:15:00Z","v":1701,"vw":17.609025},{"c":17.68,"h":17.7376,"l":17.68,"n":20,"o":17.69,"t":"2026-09-24T09:30:00Z","v":1778,"vw":17.702746},{"c":17.68,"h":17.72,"l":17.68,"n":15,"o":17.72,"t":"2026-09-24T09:45:00Z","v":1464,"vw":17.687858},{"c":17.68,"h":17.68,"l":17.66,"n":14,"o":17.67,"t":"2026-09-24T10:00:00Z","v":2271,"vw":17.676143},{"c":17.67,"h":17.68,"l":17.67,"n":3,"o":17.68,"t":"2026-09-24T10:15:00Z","v":5114,"vw":17.679804},{"c":17.65,"h":17.65,"l":17.65,"n":3,"o":17.65,"t":"2026-09-24T10:30:00Z","v":200,"vw":17.65},{"c":17.61,"h":17.64,"l":17.6,"n":15,"o":17.6399,"t":"2026-09-24T10:45:00Z","v":2693,"vw":17.61847},{"c":17.6262,"h":17.6262,"l":17.6,"n":13,"o":17.61,"t":"2026-09-24T11:00:00Z","v":2032,"vw":17.612892},{"c":17.6195,"h":17.62,"l":17.6,"n":17,"o":17.61,"t":"2026-09-24T11:15:00Z","v":3680,"vw":17.611437},{"c":17.62,"h":17.63,"l":17.61,"n":15,"o":17.61,"t":"2026-09-24T11:30:00Z","v":2162,"vw":17.626189},{"c":17.6398,"h":17.6398,"l":17.62,"n":9,"o":17.62,"t":"2026-09-24T11:45:00Z","v":2950,"vw":17.634793},{"c":17.61,"h":17.61,"l":17.61,"n":2,"o":17.61,"t":"2026-09-24T12:00:00Z","v":230,"vw":17.61},{"c":17.6254,"h":17.6254,"l":17.6,"n":9,"o":17.61,"t":"2026-09-24T12:15:00Z","v":2981,"vw":17.610928},{"c":17.6399,"h":17.64,"l":17.62,"n":25,"o":17.62,"t":"2026-09-24T12:30:00Z","v":19316,"vw":17.635954},{"c":17.59,"h":17.64,"l":17.59,"n":11,"o":17.64,"t":"2026-09-24T12:45:00Z","v":48476,"vw":17.639699},{"c":17.58,"h":17.58,"l":17.5646,"n":7,"o":17.58,"t":"2026-09-24T13:00:00Z","v":1369,"vw":17.572576},{"c":17.55,"h":17.57,"l":17.5401,"n":9,"o":17.57,"t":"2026-09-24T13:15:00Z","v":713,"vw":17.556477},{"c":17.53,"h":17.57,"l":17.45,"n":292,"o":17.55,"t":"2026-09-24T13:30:00Z","v":69769,"vw":17.506831},{"c":17.465,"h":17.555,"l":17.465,"n":159,"o":17.53,"t":"2026-09-24T13:45:00Z","v":52099,"vw":17.521015},{"c":17.46,"h":17.49,"l":17.44,"n":118,"o":17.46,"t":"2026-09-24T14:00:00Z","v":33771,"vw":17.465076},{"c":17.33,"h":17.48,"l":17.33,"n":199,"o":17.47,"t":"2026-09-24T14:15:00Z","v":91713,"vw":17.404713},{"c":17.43,"h":17.431,"l":17.34,"n":137,"o":17.36,"t":"2026-09-24T14:30:00Z","v":72677,"vw":17.411341},{"c":17.62,"h":17.65,"l":17.4321,"n":165,"o":17.4321,"t":"2026-09-24T14:45:00Z","v":75284,"vw":17.528649},{"c":17.55,"h":17.62,"l":17.545,"n":114,"o":17.62,"t":"2026-09-24T15:00:00Z","v":44396,"vw":17.57298},{"c":17.5,"h":17.535,"l":17.47,"n":151,"o":17.53,"t":"2026-09-24T15:15:00Z","v":39164,"vw":17.510679},{"c":17.44,"h":17.5,"l":17.4241,"n":108,"o":17.4938,"t":"2026-09-24T15:30:00Z","v":30877,"vw":17.464013},{"c":17.435,"h":17.46,"l":17.43,"n":58,"o":17.43,"t":"2026-09-24T15:45:00Z","v":23813,"vw":17.44187},{"c":17.47,"h":17.51,"l":17.43,"n":56,"o":17.43,"t":"2026-09-24T16:00:00Z","v":17209,"vw":17.476115},{"c":17.38,"h":17.465,"l":17.35,"n":308,"o":17.465,"t":"2026-09-24T16:15:00Z","v":140227,"vw":17.41517},{"c":17.4,"h":17.43,"l":17.33,"n":143,"o":17.38,"t":"2026-09-24T16:30:00Z","v":54197,"vw":17.387476},{"c":17.4187,"h":17.43,"l":17.38,"n":55,"o":17.41,"t":"2026-09-24T16:45:00Z","v":16929,"vw":17.405788},{"c":17.44,"h":17.44,"l":17.41,"n":58,"o":17.43,"t":"2026-09-24T17:00:00Z","v":26567,"vw":17.433074},{"c":17.46,"h":17.48,"l":17.42,"n":48,"o":17.44,"t":"2026-09-24T17:15:00Z","v":15638,"vw":17.457746},{"c":17.49,"h":17.49,"l":17.44,"n":74,"o":17.455,"t":"2026-09-24T17:30:00Z","v":32690,"vw":17.470146},{"c":17.5,"h":17.52,"l":17.475,"n":98,"o":17.49,"t":"2026-09-24T17:45:00Z","v":31318,"vw":17.501972},{"c":17.48,"h":17.545,"l":17.4732,"n":57,"o":17.505,"t":"2026-09-24T18:00:00Z","v":30303,"vw":17.491365},{"c":17.43,"h":17.4575,"l":17.42,"n":84,"o":17.45,"t":"2026-09-24T18:15:00Z","v":25804,"vw":17.43456},{"c":17.44,"h":17.4603,"l":17.41,"n":86,"o":17.43,"t":"2026-09-24T18:30:00Z","v":33482,"vw":17.427404},{"c":17.42,"h":17.435,"l":17.41,"n":53,"o":17.43,"t":"2026-09-24T18:45:00Z","v":20818,"vw":17.427099},{"c":17.39,"h":17.45,"l":17.39,"n":57,"o":17.42,"t":"2026-09-24T19:00:00Z","v":12146,"vw":17.419082},{"c":17.3891,"h":17.4,"l":17.37,"n":69,"o":17.395,"t":"2026-09-24T19:15:00Z","v":19234,"vw":17.391071},{"c":17.42,"h":17.43,"l":17.3834,"n":58,"o":17.3834,"t":"2026-09-24T19:30:00Z","v":17228,"vw":17.401519},{"c":17.43,"h":17.44,"l":17.39,"n":147,"o":17.4244,"t":"2026-09-24T19:45:00Z","v":56373,"vw":17.419024},{"c":17.47,"h":17.47,"l":17.42,"n":15,"o":17.42,"t":"2026-09-24T20:00:00Z","v":6846,"vw":17.423971},{"c":17.48,"h":17.48,"l":17.45,"n":6,"o":17.45,"t":"2026-09-24T20:15:00Z","v":1709,"vw":17.471322},{"c":17.43,"h":17.44,"l":17.4172,"n":20,"o":17.44,"t":"2026-09-24T20:30:00Z","v":1521,"vw":17.426335},{"c":17.3479,"h":17.3479,"l":17.3479,"n":1,"o":17.3479,"t":"2026-09-24T21:15:00Z","v":3000,"vw":17.3479},{"c":17.4065,"h":17.4065,"l":17.4065,"n":1,"o":17.4065,"t":"2026-09-24T22:00:00Z","v":573,"vw":17.4065},{"c":17.48,"h":17.48,"l":17.42,"n":3,"o":17.42,"t":"2026-09-24T22:30:00Z","v":743,"vw":17.436151},{"c":17.46,"h":17.46,"l":17.451,"n":23,"o":17.46,"t":"2026-09-24T22:45:00Z","v":15387,"vw":17.459763},{"c":17.44,"h":17.47,"l":17.43,"n":12,"o":17.43,"t":"2026-09-24T23:45:00Z","v":4316,"vw":17.442672},{"c":17.51,"h":17.56,"l":17.43,"n":167,"o":17.55,"t":"2026-09-25T08:00:00Z","v":30299,"vw":17.503234},{"c":17.41,"h":17.43,"l":17.41,"n":26,"o":17.43,"t":"2026-09-25T08:15:00Z","v":14023,"vw":17.413765},{"c":17.38,"h":17.38,"l":17.38,"n":2,"o":17.38,"t":"2026-09-25T09:30:00Z","v":281,"vw":17.38},{"c":17.436,"h":17.436,"l":17.43,"n":4,"o":17.43,"t":"2026-09-25T10:00:00Z","v":400,"vw":17.433},{"c":17.399,"h":17.399,"l":17.399,"n":3,"o":17.399,"t":"2026-09-25T10:30:00Z","v":200,"vw":17.399},{"c":17.34,"h":17.34,"l":17.33,"n":7,"o":17.34,"t":"2026-09-25T10:45:00Z","v":14429,"vw":17.333649},{"c":17.25,"h":17.36,"l":17.25,"n":20,"o":17.36,"t":"2026-09-25T11:00:00Z","v":17816,"vw":17.32422},{"c":17.28,"h":17.28,"l":17.28,"n":5,"o":17.28,"t":"2026-09-25T11:15:00Z","v":9020,"vw":17.28},{"c":17.34,"h":17.39,"l":17.34,"n":3,"o":17.39,"t":"2026-09-25T11:30:00Z","v":1837,"vw":17.346468},{"c":17.4295,"h":17.4295,"l":17.3701,"n":6,"o":17.3701,"t":"2026-09-25T11:45:00Z","v":5532,"vw":17.424995},{"c":17.38,"h":17.3817,"l":17.36,"n":7,"o":17.3817,"t":"2026-09-25T12:00:00Z","v":638,"vw":17.368702},{"c":17.48,"h":17.5119,"l":17.48,"n":21,"o":17.51,"t":"2026-09-25T12:15:00Z","v":21840,"vw":17.48805},{"c":17.44,"h":17.47,"l":17.4182,"n":10,"o":17.45,"t":"2026-09-25T12:30:00Z","v":3178,"vw":17.450022},{"c":17.42,"h":17.46,"l":17.42,"n":8,"o":17.46,"t":"2026-09-25T12:45:00Z","v":3150,"vw":17.44662},{"c":17.491,"h":17.5,"l":17.44,"n":7,"o":17.44,"t":"2026-09-25T13:15:00Z","v":1672,"vw":17.486076},{"c":17.56,"h":17.58,"l":17.475,"n":252,"o":17.52,"t":"2026-09-25T13:30:00Z","v":54658,"vw":17.533287},{"c":17.555,"h":17.63,"l":17.52,"n":204,"o":17.535,"t":"2026-09-25T13:45:00Z","v":47950,"vw":17.571145},{"c":17.63,"h":17.72,"l":17.54,"n":244,"o":17.54,"t":"2026-09-25T14:00:00Z","v":51711,"vw":17.649785},{"c":17.6,"h":17.65,"l":17.582,"n":186,"o":17.64,"t":"2026-09-25T14:15:00Z","v":69591,"vw":17.616962},{"c":17.6,"h":17.61,"l":17.5625,"n":115,"o":17.61,"t":"2026-09-25T14:30:00Z","v":37860,"vw":17.583743},{"c":17.54,"h":17.62,"l":17.535,"n":141,"o":17.61,"t":"2026-09-25T14:45:00Z","v":40198,"vw":17.584361},{"c":17.535,"h":17.59,"l":17.52,"n":87,"o":17.535,"t":"2026-09-25T15:00:00Z","v":21130,"vw":17.557529},{"c":17.595,"h":17.595,"l":17.54,"n":82,"o":17.54,"t":"2026-09-25T15:15:00Z","v":31242,"vw":17.567662},{"c":17.65,"h":17.65,"l":17.5688,"n":126,"o":17.58,"t":"2026-09-25T15:30:00Z","v":41926,"vw":17.611102},{"c":17.5801,"h":17.67,"l":17.58,"n":138,"o":17.65,"t":"2026-09-25T15:45:00Z","v":58675,"vw":17.636183},{"c":17.54,"h":17.575,"l":17.53,"n":106,"o":17.575,"t":"2026-09-25T16:00:00Z","v":28579,"vw":17.547936},{"c":17.5399,"h":17.55,"l":17.5101,"n":67,"o":17.53,"t":"2026-09-25T16:15:00Z","v":20958,"vw":17.537069},{"c":17.55,"h":17.58,"l":17.54,"n":79,"o":17.54,"t":"2026-09-25T16:30:00Z","v":27389,"vw":17.55864},{"c":17.59,"h":17.6,"l":17.5618,"n":56,"o":17.565,"t":"2026-09-25T16:45:00Z","v":15723,"vw":17.58122},{"c":17.55,"h":17.59,"l":17.545,"n":47,"o":17.59,"t":"2026-09-25T17:00:00Z","v":31379,"vw":17.559475},{"c":17.6,"h":17.6,"l":17.545,"n":49,"o":17.545,"t":"2026-09-25T17:15:00Z","v":15124,"vw":17.572295},{"c":17.58,"h":17.615,"l":17.58,"n":78,"o":17.6,"t":"2026-09-25T17:30:00Z","v":31219,"vw":17.590076},{"c":17.59,"h":17.605,"l":17.58,"n":38,"o":17.58,"t":"2026-09-25T17:45:00Z","v":47512,"vw":17.597398},{"c":17.54,"h":17.58,"l":17.5343,"n":47,"o":17.575,"t":"2026-09-25T18:00:00Z","v":22266,"vw":17.565588},{"c":17.55,"h":17.56,"l":17.525,"n":68,"o":17.535,"t":"2026-09-25T18:15:00Z","v":24103,"vw":17.541456},{"c":17.545,"h":17.56,"l":17.54,"n":30,"o":17.55,"t":"2026-09-25T18:30:00Z","v":12218,"vw":17.549414},{"c":17.55,"h":17.55,"l":17.5301,"n":20,"o":17.5301,"t":"2026-09-25T18:45:00Z","v":6192,"vw":17.546741},{"c":17.52,"h":17.545,"l":17.52,"n":51,"o":17.54,"t":"2026-09-25T19:00:00Z","v":18241,"vw":17.538626},{"c":17.53,"h":17.54,"l":17.525,"n":35,"o":17.53,"t":"2026-09-25T19:15:00Z","v":12123,"vw":17.535075},{"c":17.535,"h":17.54,"l":17.52,"n":41,"o":17.53,"t":"2026-09-25T19:30:00Z","v":11531,"vw":17.529006},{"c":17.53,"h":17.5368,"l":17.5143,"n":119,"o":17.53,"t":"2026-09-25T19:45:00Z","v":31110,"vw":17.526654},{"c":17.546,"h":17.546,"l":17.53,"n":6,"o":17.53,"t":"2026-09-25T20:00:00Z","v":3163,"vw":17.532887},{"c":17.5331,"h":17.5331,"l":17.53,"n":4,"o":17.53,"t":"2026-09-25T20:15:00Z","v":1015,"vw":17.53155},{"c":17.4934,"h":17.5207,"l":17.4934,"n":10,"o":17.5207,"t":"2026-09-25T20:30:00Z","v":2375,"vw":17.50568},{"c":17.55,"h":17.55,"l":17.52,"n":19,"o":17.52,"t":"2026-09-25T20:45:00Z","v":1271,"vw":17.541042},{"c":17.56,"h":17.6091,"l":17.56,"n":5,"o":17.6091,"t":"2026-09-25T21:00:00Z","v":312,"vw":17.592733},{"c":17.61,"h":17.61,"l":17.6046,"n":3,"o":17.6046,"t":"2026-09-25T21:15:00Z","v":1223,"vw":17.607792},{"c":17.48,"h":17.48,"l":17.48,"n":1,"o":17.48,"t":"2026-09-25T22:00:00Z","v":4837,"vw":17.48},{"c":17.4823,"h":17.4823,"l":17.4823,"n":2,"o":17.4823,"t":"2026-09-25T22:15:00Z","v":601,"vw":17.4823},{"c":17.5456,"h":17.5456,"l":17.5456,"n":1,"o":17.5456,"t":"2026-09-25T23:15:00Z","v":580,"vw":17.5456},{"c":17.5486,"h":17.5486,"l":17.491,"n":4,"o":17.491,"t":"2026-09-25T23:30:00Z","v":285,"vw":17.522886},{"c":17.51,"h":17.52,"l":17.5002,"n":6,"o":17.5002,"t":"2026-09-25T23:45:00Z","v":1381,"vw":17.511578},{"c":17.77,"h":17.8,"l":17.66,"n":287,"o":17.6999,"t":"2026-09-28T08:00:00Z","v":75095,"vw":17.749547},{"c":17.8,"h":17.8,"l":17.78,"n":3,"o":17.78,"t":"2026-09-28T08:15:00Z","v":544,"vw":17.79631},{"c":17.8,"h":17.8,"l":17.8,"n":3,"o":17.8,"t":"2026-09-28T08:30:00Z","v":117,"vw":17.8},{"c":17.84,"h":17.84,"l":17.84,"n":4,"o":17.84,"t":"2026-09-28T09:00:00Z","v":300,"vw":17.84},{"c":17.85,"h":17.85,"l":17.811,"n":10,"o":17.8169,"t":"2026-09-28T09:30:00Z","v":2135,"vw":17.816808},{"c":17.82,"h":17.82,"l":17.82,"n":8,"o":17.82,"t":"2026-09-28T09:45:00Z","v":1875,"vw":17.82},{"c":17.83,"h":17.83,"l":17.83,"n":3,"o":17.83,"t":"2026-09-28T10:00:00Z","v":104,"vw":17.83},{"c":17.8,"h":17.82,"l":17.8,"n":3,"o":17.82,"t":"2026-09-28T10:15:00Z","v":959,"vw":17.810303},{"c":17.78,"h":17.78,"l":17.78,"n":1,"o":17.78,"t":"2026-09-28T10:30:00Z","v":100,"vw":17.78},{"c":17.76,"h":17.78,"l":17.76,"n":41,"o":17.77,"t":"2026-09-28T10:45:00Z","v":33959,"vw":17.769225},{"c":17.76,"h":17.76,"l":17.7599,"n":16,"o":17.76,"t":"2026-09-28T11:00:00Z","v":4822,"vw":17.759993},{"c":17.741,"h":17.75,"l":17.741,"n":13,"o":17.75,"t":"2026-09-28T11:15:00Z","v":6000,"vw":17.745537},{"c":17.73,"h":17.77,"l":17.73,"n":11,"o":17.7663,"t":"2026-09-28T11:30:00Z","v":3900,"vw":17.75001},{"c":17.75,"h":17.7655,"l":17.75,"n":2,"o":17.7655,"t":"2026-09-28T11:45:00Z","v":470,"vw":17.759894},{"c":17.66,"h":17.75,"l":17.6503,"n":47,"o":17.74,"t":"2026-09-28T12:00:00Z","v":8502,"vw":17.709069},{"c":17.66,"h":17.67,"l":17.66,"n":4,"o":17.67,"t":"2026-09-28T12:15:00Z","v":400,"vw":17.664975},{"c":17.7,"h":17.71,"l":17.68,"n":45,"o":17.68,"t":"2026-09-28T12:30:00Z","v":7898,"vw":17.705611},{"c":17.611,"h":17.6769,"l":17.61,"n":80,"o":17.67,"t":"2026-09-28T12:45:00Z","v":23694,"vw":17.636072},{"c":17.68,"h":17.68,"l":17.63,"n":12,"o":17.63,"t":"2026-09-28T13:00:00Z","v":3115,"vw":17.653511},{"c":17.6782,"h":17.6855,"l":17.671,"n":8,"o":17.6855,"t":"2026-09-28T13:15:00Z","v":868,"vw":17.682386},{"c":17.6038,"h":17.67,"l":17.5838,"n":287,"o":17.63,"t":"2026-09-28T13:30:00Z","v":81351,"vw":17.627155},{"c":17.6138,"h":17.65,"l":17.58,"n":193,"o":17.6,"t":"2026-09-28T13:45:00Z","v":37587,"vw":17.626038},{"c":17.68,"h":17.69,"l":17.62,"n":159,"o":17.62,"t":"2026-09-28T14:00:00Z","v":20718,"vw":17.660339},{"c":17.72,"h":17.73,"l":17.635,"n":161,"o":17.67,"t":"2026-09-28T14:15:00Z","v":41934,"vw":17.676141},{"c":17.7711,"h":17.785,"l":17.66,"n":307,"o":17.7001,"t":"2026-09-28T14:30:00Z","v":73497,"vw":17.734459},{"c":17.7501,"h":17.84,"l":17.75,"n":298,"o":17.77,"t":"2026-09-28T14:45:00Z","v":70058,"vw":17.780833},{"c":17.76,"h":17.7711,"l":17.71,"n":208,"o":17.75,"t":"2026-09-28T15:00:00Z","v":135139,"vw":17.752941},{"c":17.745,"h":17.79,"l":17.735,"n":197,"o":17.78,"t":"2026-09-28T15:15:00Z","v":40020,"vw":17.766216},{"c":17.715,"h":17.75,"l":17.69,"n":91,"o":17.74,"t":"2026-09-28T15:30:00Z","v":13806,"vw":17.723187},{"c":17.675,"h":17.71,"l":17.67,"n":155,"o":17.71,"t":"2026-09-28T15:45:00Z","v":25667,"vw":17.688494},{"c":17.665,"h":17.7,"l":17.6538,"n":165,"o":17.665,"t":"2026-09-28T16:00:00Z","v":40863,"vw":17.673023},{"c":17.54,"h":17.67,"l":17.51,"n":253,"o":17.67,"t":"2026-09-28T16:15:00Z","v":63708,"vw":17.586008},{"c":17.605,"h":17.6167,"l":17.52,"n":133,"o":17.52,"t":"2026-09-28T16:30:00Z","v":43747,"vw":17.557238},{"c":17.61,"h":17.635,"l":17.6,"n":83,"o":17.6069,"t":"2026-09-28T16:45:00Z","v":14922,"vw":17.612182},{"c":17.495,"h":17.63,"l":17.49,"n":278,"o":17.61,"t":"2026-09-28T17:00:00Z","v":91539,"vw":17.582631},{"c":17.56,"h":17.57,"l":17.46,"n":154,"o":17.49,"t":"2026-09-28T17:15:00Z","v":36806,"vw":17.526827},{"c":17.54,"h":17.57,"l":17.54,"n":59,"o":17.56,"t":"2026-09-28T17:30:00Z","v":20993,"vw":17.55863},{"c":17.56,"h":17.575,"l":17.53,"n":90,"o":17.535,"t":"2026-09-28T17:45:00Z","v":33578,"vw":17.554281},{"c":17.55,"h":17.57,"l":17.545,"n":51,"o":17.57,"t":"2026-09-28T18:00:00Z","v":16163,"vw":17.554525},{"c":17.54,"h":17.56,"l":17.54,"n":39,"o":17.55,"t":"2026-09-28T18:15:00Z","v":9997,"vw":17.546495},{"c":17.57,"h":17.585,"l":17.55,"n":91,"o":17.56,"t":"2026-09-28T18:30:00Z","v":29976,"vw":17.566628},{"c":17.53,"h":17.58,"l":17.53,"n":76,"o":17.57,"t":"2026-09-28T18:45:00Z","v":31046,"vw":17.555709},{"c":17.595,"h":17.61,"l":17.53,"n":52,"o":17.53,"t":"2026-09-28T19:00:00Z","v":13334,"vw":17.587673},{"c":17.62,"h":17.62,"l":17.595,"n":77,"o":17.61,"t":"2026-09-28T19:15:00Z","v":21296,"vw":17.602969},{"c":17.68,"h":17.7237,"l":17.615,"n":146,"o":17.615,"t":"2026-09-28T19:30:00Z","v":49532,"vw":17.667478},{"c":17.665,"h":17.695,"l":17.655,"n":243,"o":17.674,"t":"2026-09-28T19:45:00Z","v":86040,"vw":17.665722},{"c":17.635,"h":17.67,"l":17.635,"n":21,"o":17.67,"t":"2026-09-28T20:00:00Z","v":1775,"vw":17.664436},{"c":17.66,"h":17.66,"l":17.6585,"n":3,"o":17.6585,"t":"2026-09-28T20:15:00Z","v":625,"vw":17.6597},{"c":17.65,"h":17.67,"l":17.65,"n":6,"o":17.6525,"t":"2026-09-28T20:45:00Z","v":20460,"vw":17.669484},{"c":17.63,"h":17.66,"l":17.62,"n":40,"o":17.66,"t":"2026-09-28T21:00:00Z","v":2460,"vw":17.636012},{"c":17.72,"h":17.72,"l":17.72,"n":3,"o":17.72,"t":"2026-09-28T21:15:00Z","v":6044,"vw":17.72},{"c":17.72,"h":17.72,"l":17.6712,"n":16,"o":17.6712,"t":"2026-09-28T21:45:00Z","v":5978,"vw":17.71465},{"c":17.74,"h":17.74,"l":17.7171,"n":15,"o":17.7171,"t":"2026-09-28T22:00:00Z","v":1456,"vw":17.720392},{"c":17.69,"h":17.69,"l":17.69,"n":2,"o":17.69,"t":"2026-09-28T22:15:00Z","v":504,"vw":17.69},{"c":17.68,"h":17.68,"l":17.68,"n":3,"o":17.68,"t":"2026-09-28T22:30:00Z","v":982,"vw":17.68},{"c":17.655,"h":17.655,"l":17.632,"n":7,"o":17.632,"t":"2026-09-28T22:45:00Z","v":1182,"vw":17.636008},{"c":17.65,"h":17.659,"l":17.65,"n":2,"o":17.659,"t":"2026-09-28T23:00:00Z","v":730,"vw":17.656164},{"c":17.65,"h":17.66,"l":17.65,"n":26,"o":17.65,"t":"2026-09-28T23:15:00Z","v":12179,"vw":17.657324},{"c":17.5558,"h":17.5558,"l":17.5558,"n":1,"o":17.5558,"t":"2026-09-28T23:30:00Z","v":125,"vw":17.5558},{"c":17.63,"h":17.64,"l":17.63,"n":15,"o":17.64,"t":"2026-09-28T23:45:00Z","v":3267,"vw":17.638091},{"c":17.54,"h":17.71,"l":17.53,"n":125,"o":17.7,"t":"2026-09-29T08:00:00Z","v":17120,"vw":17.616889},{"c":17.4726,"h":17.48,"l":17.4726,"n":6,"o":17.48,"t":"2026-09-29T08:15:00Z","v":476,"vw":17.4763},{"c":17.59,"h":17.59,"l":17.58,"n":11,"o":17.58,"t":"2026-09-29T08:45:00Z","v":3020,"vw":17.58255},{"c":17.57,"h":17.57,"l":17.57,"n":1,"o":17.57,"t":"2026-09-29T09:00:00Z","v":100,"vw":17.57},{"c":17.58,"h":17.58,"l":17.58,"n":2,"o":17.58,"t":"2026-09-29T09:15:00Z","v":251,"vw":17.58},{"c":17.57,"h":17.57,"l":17.57,"n":5,"o":17.57,"t":"2026-09-29T09:30:00Z","v":2000,"vw":17.57},{"c":17.52,"h":17.52,"l":17.52,"n":3,"o":17.52,"t":"2026-09-29T09:45:00Z","v":500,"vw":17.52},{"c":17.48,"h":17.48,"l":17.48,"n":1,"o":17.48,"t":"2026-09-29T10:00:00Z","v":120,"vw":17.48},{"c":17.49,"h":17.49,"l":17.49,"n":1,"o":17.49,"t":"2026-09-29T10:15:00Z","v":2000,"vw":17.49},{"c":17.52,"h":17.52,"l":17.52,"n":22,"o":17.52,"t":"2026-09-29T10:30:00Z","v":5250,"vw":17.52},{"c":17.53,"h":17.55,"l":17.53,"n":19,"o":17.54,"t":"2026-09-29T11:00:00Z","v":7368,"vw":17.531153},{"c":17.509,"h":17.5203,"l":17.509,"n":2,"o":17.5203,"t":"2026-09-29T11:30:00Z","v":500,"vw":17.51804},{"c":17.4521,"h":17.49,"l":17.44,"n":25,"o":17.49,"t":"2026-09-29T11:45:00Z","v":13990,"vw":17.450173},{"c":17.47,"h":17.47,"l":17.44,"n":6,"o":17.47,"t":"2026-09-29T12:00:00Z","v":1400,"vw":17.4625},{"c":17.52,"h":17.52,"l":17.44,"n":12,"o":17.44,"t":"2026-09-29T12:15:00Z","v":1043,"vw":17.499714},{"c":17.47,"h":17.49,"l":17.44,"n":11,"o":17.49,"t":"2026-09-29T12:30:00Z","v":10266,"vw":17.469902},{"c":17.48,"h":17.4847,"l":17.48,"n":7,"o":17.4829,"t":"2026-09-29T12:45:00Z","v":1394,"vw":17.481624},{"c":17.48,"h":17.49,"l":17.48,"n":4,"o":17.49,"t":"2026-09-29T13:00:00Z","v":1300,"vw":17.486006},{"c":17.4649,"h":17.465,"l":17.4649,"n":3,"o":17.465,"t":"2026-09-29T13:15:00Z","v":205,"vw":17.46495},{"c":17.49,"h":17.545,"l":17.46,"n":207,"o":17.46,"t":"2026-09-29T13:30:00Z","v":70086,"vw":17.497723},{"c":17.4999,"h":17.535,"l":17.44,"n":286,"o":17.5,"t":"2026-09-29T13:45:00Z","v":79534,"vw":17.477021},{"c":17.56,"h":17.58,"l":17.49,"n":159,"o":17.5,"t":"2026-09-29T14:00:00Z","v":30162,"vw":17.541036},{"c":17.57,"h":17.58,"l":17.5305,"n":89,"o":17.57,"t":"2026-09-29T14:15:00Z","v":26842,"vw":17.552813},{"c":17.58,"h":17.605,"l":17.55,"n":125,"o":17.57,"t":"2026-09-29T14:30:00Z","v":29529,"vw":17.568989},{"c":17.61,"h":17.61,"l":17.555,"n":71,"o":17.57,"t":"2026-09-29T14:45:00Z","v":12683,"vw":17.58727},{"c":17.69,"h":17.69,"l":17.62,"n":139,"o":17.62,"t":"2026-09-29T15:00:00Z","v":49355,"vw":17.663607},{"c":17.78,"h":17.79,"l":17.675,"n":116,"o":17.68,"t":"2026-09-29T15:15:00Z","v":99770,"vw":17.779209},{"c":17.7458,"h":17.775,"l":17.7276,"n":127,"o":17.76,"t":"2026-09-29T15:30:00Z","v":31974,"vw":17.743065},{"c":17.765,"h":17.79,"l":17.71,"n":139,"o":17.735,"t":"2026-09-29T15:45:00Z","v":27517,"vw":17.747595},{"c":17.775,"h":17.775,"l":17.74,"n":74,"o":17.745,"t":"2026-09-29T16:00:00Z","v":30331,"vw":17.764638},{"c":17.71,"h":17.77,"l":17.705,"n":87,"o":17.765,"t":"2026-09-29T16:15:00Z","v":42168,"vw":17.733146},{"c":17.755,"h":17.76,"l":17.715,"n":45,"o":17.72,"t":"2026-09-29T16:30:00Z","v":7935,"vw":17.734452},{"c":17.755,"h":17.79,"l":17.755,"n":81,"o":17.76,"t":"2026-09-29T16:45:00Z","v":17144,"vw":17.771228},{"c":17.74,"h":17.76,"l":17.73,"n":31,"o":17.76,"t":"2026-09-29T17:00:00Z","v":6440,"vw":17.743304},{"c":17.73,"h":17.75,"l":17.73,"n":21,"o":17.74,"t":"2026-09-29T17:15:00Z","v":3649,"vw":17.742459},{"c":17.74,"h":17.74,"l":17.72,"n":24,"o":17.72,"t":"2026-09-29T17:30:00Z","v":3596,"vw":17.735952},{"c":17.761,"h":17.77,"l":17.74,"n":71,"o":17.74,"t":"2026-09-29T17:45:00Z","v":74063,"vw":17.749306},{"c":17.671,"h":17.75,"l":17.671,"n":158,"o":17.75,"t":"2026-09-29T18:00:00Z","v":45200,"vw":17.709497},{"c":17.67,"h":17.675,"l":17.655,"n":83,"o":17.66,"t":"2026-09-29T18:15:00Z","v":28057,"vw":17.662844},{"c":17.63,"h":17.67,"l":17.61,"n":106,"o":17.67,"t":"2026-09-29T18:30:00Z","v":38891,"vw":17.647283},{"c":17.63,"h":17.63,"l":17.62,"n":41,"o":17.625,"t":"2026-09-29T18:45:00Z","v":10926,"vw":17.625873},{"c":17.63,"h":17.63,"l":17.615,"n":41,"o":17.6278,"t":"2026-09-29T19:00:00Z","v":8103,"vw":17.627136},{"c":17.6388,"h":17.64,"l":17.62,"n":27,"o":17.63,"t":"2026-09-29T19:15:00Z","v":6178,"vw":17.628263},{"c":17.65,"h":17.655,"l":17.63,"n":56,"o":17.64,"t":"2026-09-29T19:30:00Z","v":15390,"vw":17.638611},{"c":17.64,"h":17.67,"l":17.62,"n":188,"o":17.665,"t":"2026-09-29T19:45:00Z","v":39428,"vw":17.63364},{"c":17.641,"h":17.641,"l":17.63,"n":7,"o":17.63,"t":"2026-09-29T20:00:00Z","v":3400,"vw":17.636482},{"c":17.64,"h":17.64,"l":17.64,"n":1,"o":17.64,"t":"2026-09-29T20:15:00Z","v":100,"vw":17.64},{"c":17.6395,"h":17.6395,"l":17.62,"n":4,"o":17.62,"t":"2026-09-29T20:30:00Z","v":4291,"vw":17.623059},{"c":17.62,"h":17.62,"l":17.62,"n":1,"o":17.62,"t":"2026-09-29T20:45:00Z","v":552,"vw":17.62},{"c":17.6,"h":17.64,"l":17.6,"n":4,"o":17.64,"t":"2026-09-29T21:00:00Z","v":1408,"vw":17.608706},{"c":17.64,"h":17.6644,"l":17.64,"n":6,"o":17.6644,"t":"2026-09-29T21:15:00Z","v":15801,"vw":17.640819},{"c":17.6748,"h":17.6748,"l":17.6748,"n":1,"o":17.6748,"t":"2026-09-29T21:30:00Z","v":100,"vw":17.6748},{"c":17.63,"h":17.63,"l":17.63,"n":8,"o":17.63,"t":"2026-09-29T22:15:00Z","v":5608,"vw":17.63},{"c":17.65,"h":17.65,"l":17.64,"n":6,"o":17.65,"t":"2026-09-29T22:30:00Z","v":3405,"vw":17.645},{"c":17.62,"h":17.62,"l":17.62,"n":2,"o":17.62,"t":"2026-09-29T23:00:00Z","v":802,"vw":17.62},{"c":17.62,"h":17.62,"l":17.62,"n":9,"o":17.62,"t":"2026-09-29T23:30:00Z","v":900,"vw":17.62},{"c":17.69,"h":17.78,"l":17.69,"n":147,"o":17.7,"t":"2026-09-30T08:00:00Z","v":19097,"vw":17.72344},{"c":17.72,"h":17.77,"l":17.72,"n":6,"o":17.77,"t":"2026-09-30T09:00:00Z","v":883,"vw":17.746752},{"c":17.7,"h":17.7,"l":17.7,"n":3,"o":17.7,"t":"2026-09-30T09:15:00Z","v":122,"vw":17.7},{"c":17.59,"h":17.6,"l":17.59,"n":9,"o":17.6,"t":"2026-09-30T09:30:00Z","v":456,"vw":17.597706},{"c":17.62,"h":17.65,"l":17.62,"n":4,"o":17.65,"t":"2026-09-30T09:45:00Z","v":679,"vw":17.642958},{"c":17.62,"h":17.62,"l":17.61,"n":12,"o":17.61,"t":"2026-09-30T10:00:00Z","v":5000,"vw":17.61107},{"c":17.6027,"h":17.6027,"l":17.6027,"n":1,"o":17.6027,"t":"2026-09-30T10:15:00Z","v":391,"vw":17.6027},{"c":17.58,"h":17.58,"l":17.58,"n":2,"o":17.58,"t":"2026-09-30T10:30:00Z","v":300,"vw":17.58},{"c":17.58,"h":17.58,"l":17.57,"n":4,"o":17.57,"t":"2026-09-30T10:45:00Z","v":2149,"vw":17.571629},{"c":17.6,"h":17.61,"l":17.58,"n":7,"o":17.58,"t":"2026-09-30T11:00:00Z","v":1530,"vw":17.600328},{"c":17.6,"h":17.6,"l":17.6,"n":1,"o":17.6,"t":"2026-09-30T11:15:00Z","v":550,"vw":17.6},{"c":17.59,"h":17.59,"l":17.59,"n":1,"o":17.59,"t":"2026-09-30T11:30:00Z","v":100,"vw":17.59},{"c":17.58,"h":17.59,"l":17.54,"n":69,"o":17.57,"t":"2026-09-30T11:45:00Z","v":14809,"vw":17.561174},{"c":17.58,"h":17.6,"l":17.57,"n":3,"o":17.57,"t":"2026-09-30T12:00:00Z","v":300,"vw":17.583333},{"c":17.57,"h":17.57,"l":17.57,"n":1,"o":17.57,"t":"2026-09-30T12:15:00Z","v":175,"vw":17.57},{"c":17.36,"h":17.5,"l":17.34,"n":74,"o":17.5,"t":"2026-09-30T12:30:00Z","v":72375,"vw":17.388877},{"c":17.25,"h":17.38,"l":17.2134,"n":76,"o":17.36,"t":"2026-09-30T12:45:00Z","v":23626,"vw":17.299678},{"c":17.2496,"h":17.29,"l":17.19,"n":60,"o":17.2657,"t":"2026-09-30T13:00:00Z","v":25180,"vw":17.22333},{"c":17.28,"h":17.28,"l":17.22,"n":25,"o":17.2302,"t":"2026-09-30T13:15:00Z","v":2824,"vw":17.242243},{"c":17.445,"h":17.53,"l":17.21,"n":419,"o":17.28,"t":"2026-09-30T13:30:00Z","v":163993,"vw":17.399567},{"c":17.42,"h":17.47,"l":17.4,"n":307,"o":17.44,"t":"2026-09-30T13:45:00Z","v":137426,"vw":17.42151},{"c":17.48,"h":17.52,"l":17.42,"n":271,"o":17.42,"t":"2026-09-30T14:00:00Z","v":73498,"vw":17.464548},{"c":17.61,"h":17.63,"l":17.48,"n":210,"o":17.48,"t":"2026-09-30T14:15:00Z","v":83479,"vw":17.552646},{"c":17.645,"h":17.69,"l":17.6,"n":289,"o":17.61,"t":"2026-09-30T14:30:00Z","v":75079,"vw":17.643305},{"c":17.595,"h":17.66,"l":17.58,"n":107,"o":17.66,"t":"2026-09-30T14:45:00Z","v":36123,"vw":17.608188},{"c":17.58,"h":17.62,"l":17.57,"n":116,"o":17.61,"t":"2026-09-30T15:00:00Z","v":47588,"vw":17.59279},{"c":17.595,"h":17.63,"l":17.56,"n":92,"o":17.58,"t":"2026-09-30T15:15:00Z","v":31012,"vw":17.592116},{"c":17.54,"h":17.59,"l":17.51,"n":113,"o":17.59,"t":"2026-09-30T15:30:00Z","v":128872,"vw":17.515497},{"c":17.53,"h":17.54,"l":17.505,"n":51,"o":17.54,"t":"2026-09-30T15:45:00Z","v":11211,"vw":17.515359},{"c":17.5,"h":17.53,"l":17.49,"n":40,"o":17.53,"t":"2026-09-30T16:00:00Z","v":9016,"vw":17.509043},{"c":17.5,"h":17.5,"l":17.46,"n":69,"o":17.48,"t":"2026-09-30T16:15:00Z","v":16280,"vw":17.475592},{"c":17.49,"h":17.52,"l":17.49,"n":66,"o":17.5,"t":"2026-09-30T16:30:00Z","v":16070,"vw":17.502861},{"c":17.49,"h":17.495,"l":17.47,"n":41,"o":17.485,"t":"2026-09-30T16:45:00Z","v":16146,"vw":17.48717},{"c":17.49,"h":17.5,"l":17.465,"n":62,"o":17.5,"t":"2026-09-30T17:00:00Z","v":23345,"vw":17.490939},{"c":17.51,"h":17.56,"l":17.5,"n":44,"o":17.5,"t":"2026-09-30T17:15:00Z","v":10333,"vw":17.527642},{"c":17.56,"h":17.57,"l":17.515,"n":71,"o":17.515,"t":"2026-09-30T17:30:00Z","v":11454,"vw":17.554971},{"c":17.555,"h":17.57,"l":17.535,"n":48,"o":17.57,"t":"2026-09-30T17:45:00Z","v":10083,"vw":17.55761},{"c":17.55,"h":17.575,"l":17.55,"n":57,"o":17.56,"t":"2026-09-30T18:00:00Z","v":14800,"vw":17.560473},{"c":17.58,"h":17.5893,"l":17.56,"n":69,"o":17.56,"t":"2026-09-30T18:15:00Z","v":41764,"vw":17.577083},{"c":17.59,"h":17.6,"l":17.576,"n":55,"o":17.58,"t":"2026-09-30T18:30:00Z","v":17251,"vw":17.586733},{"c":17.57,"h":17.605,"l":17.57,"n":51,"o":17.6,"t":"2026-09-30T18:45:00Z","v":18633,"vw":17.590343},{"c":17.61,"h":17.615,"l":17.5721,"n":51,"o":17.5721,"t":"2026-09-30T19:00:00Z","v":13608,"vw":17.597253},{"c":17.61,"h":17.64,"l":17.605,"n":39,"o":17.615,"t":"2026-09-30T19:15:00Z","v":14697,"vw":17.617011},{"c":17.59,"h":17.61,"l":17.57,"n":54,"o":17.61,"t":"2026-09-30T19:30:00Z","v":12882,"vw":17.58203},{"c":17.63,"h":17.6593,"l":17.59,"n":238,"o":17.59,"t":"2026-09-30T19:45:00Z","v":108907,"vw":17.625349},{"c":17.65,"h":17.65,"l":17.63,"n":12,"o":17.63,"t":"2026-09-30T20:00:00Z","v":3506,"vw":17.630611},{"c":17.64,"h":17.64,"l":17.62,"n":5,"o":17.62,"t":"2026-09-30T20:30:00Z","v":1529,"vw":17.636809},{"c":17.64,"h":17.64,"l":17.64,"n":4,"o":17.64,"t":"2026-09-30T20:45:00Z","v":483,"vw":17.64},{"c":17.59,"h":17.6305,"l":17.59,"n":25,"o":17.63,"t":"2026-09-30T21:00:00Z","v":1614,"vw":17.618417},{"c":17.62,"h":17.62,"l":17.61,"n":5,"o":17.61,"t":"2026-09-30T21:15:00Z","v":491,"vw":17.615},{"c":17.62,"h":17.62,"l":17.48,"n":4,"o":17.51,"t":"2026-09-30T21:45:00Z","v":4804,"vw":17.518177},{"c":17.65,"h":17.65,"l":17.62,"n":14,"o":17.62,"t":"2026-09-30T22:00:00Z","v":3606,"vw":17.639439},{"c":17.55,"h":17.55,"l":17.55,"n":1,"o":17.55,"t":"2026-09-30T22:30:00Z","v":850,"vw":17.55},{"c":17.65,"h":17.65,"l":17.6077,"n":4,"o":17.6077,"t":"2026-09-30T23:00:00Z","v":1452,"vw":17.622286},{"c":17.63,"h":17.6411,"l":17.61,"n":6,"o":17.6411,"t":"2026-09-30T23:15:00Z","v":329,"vw":17.627244},{"c":17.65,"h":17.65,"l":17.65,"n":3,"o":17.65,"t":"2026-09-30T23:30:00Z","v":112,"vw":17.65},{"c":17.67,"h":17.67,"l":17.64,"n":14,"o":17.64,"t":"2026-09-30T23:45:00Z","v":3243,"vw":17.643514},{"c":17.55,"h":17.69,"l":17.45,"n":140,"o":17.55,"t":"2026-10-01T08:00:00Z","v":26364,"vw":17.575317},{"c":17.65,"h":17.66,"l":17.65,"n":5,"o":17.66,"t":"2026-10-01T08:15:00Z","v":353,"vw":17.657118},{"c":17.65,"h":17.67,"l":17.65,"n":43,"o":17.67,"t":"2026-10-01T08:30:00Z","v":6397,"vw":17.66559},{"c":17.63,"h":17.63,"l":17.63,"n":5,"o":17.63,"t":"2026-10-01T08:45:00Z","v":548,"vw":17.63},{"c":17.59,"h":17.59,"l":17.59,"n":14,"o":17.59,"t":"2026-10-01T09:15:00Z","v":368,"vw":17.59},{"c":17.61,"h":17.61,"l":17.61,"n":1,"o":17.61,"t":"2026-10-01T10:00:00Z","v":200,"vw":17.61},{"c":17.55,"h":17.5543,"l":17.55,"n":3,"o":17.5543,"t":"2026-10-01T11:00:00Z","v":1503,"vw":17.551433},{"c":17.5794,"h":17.5794,"l":17.5794,"n":2,"o":17.5794,"t":"2026-10-01T11:15:00Z","v":525,"vw":17.5794},{"c":17.5303,"h":17.5694,"l":17.5303,"n":5,"o":17.5694,"t":"2026-10-01T11:30:00Z","v":823,"vw":17.537878},{"c":17.53,"h":17.53,"l":17.53,"n":8,"o":17.53,"t":"2026-10-01T11:45:00Z","v":2000,"vw":17.53},{"c":17.5369,"h":17.5369,"l":17.52,"n":2,"o":17.52,"t":"2026-10-01T12:00:00Z","v":600,"vw":17.522817},{"c":17.52,"h":17.52,"l":17.52,"n":2,"o":17.52,"t":"2026-10-01T12:15:00Z","v":503,"vw":17.52},{"c":17.5969,"h":17.5969,"l":17.59,"n":28,"o":17.59,"t":"2026-10-01T12:45:00Z","v":9111,"vw":17.590392},{"c":17.6376,"h":17.6376,"l":17.5842,"n":6,"o":17.5842,"t":"2026-10-01T13:00:00Z","v":1544,"vw":17.62033},{"c":17.64,"h":17.6479,"l":17.62,"n":8,"o":17.62,"t":"2026-10-01T13:15:00Z","v":2435,"vw":17.635238},{"c":17.54,"h":17.65,"l":17.53,"n":129,"o":17.65,"t":"2026-10-01T13:30:00Z","v":21166,"vw":17.591423},{"c":17.53,"h":17.59,"l":17.52,"n":169,"o":17.52,"t":"2026-10-01T13:45:00Z","v":29682,"vw":17.557168},{"c":17.5868,"h":17.61,"l":17.52,"n":255,"o":17.56,"t":"2026-10-01T14:00:00Z","v":37340,"vw":17.56284},{"c":17.49,"h":17.57,"l":17.48,"n":199,"o":17.57,"t":"2026-10-01T14:15:00Z","v":28044,"vw":17.519091},{"c":17.51,"h":17.5199,"l":17.44,"n":168,"o":17.495,"t":"2026-10-01T14:30:00Z","v":48363,"vw":17.479973},{"c":17.525,"h":17.57,"l":17.5,"n":116,"o":17.51,"t":"2026-10-01T14:45:00Z","v":26748,"vw":17.544575},{"c":17.5,"h":17.54,"l":17.465,"n":78,"o":17.5,"t":"2026-10-01T15:00:00Z","v":8092,"vw":17.500435},{"c":17.49,"h":17.5,"l":17.47,"n":139,"o":17.5,"t":"2026-10-01T15:15:00Z","v":26433,"vw":17.476883},{"c":17.55,"h":17.56,"l":17.5,"n":110,"o":17.5,"t":"2026-10-01T15:30:00Z","v":45189,"vw":17.544653},{"c":17.495,"h":17.55,"l":17.46,"n":128,"o":17.55,"t":"2026-10-01T15:45:00Z","v":21952,"vw":17.49564},{"c":17.46,"h":17.49,"l":17.455,"n":40,"o":17.48,"t":"2026-10-01T16:00:00Z","v":5840,"vw":17.469636},{"c":17.455,"h":17.465,"l":17.43,"n":106,"o":17.45,"t":"2026-10-01T16:15:00Z","v":29693,"vw":17.449703},{"c":17.45,"h":17.48,"l":17.38,"n":115,"o":17.445,"t":"2026-10-01T16:30:00Z","v":25413,"vw":17.444703},{"c":17.48,"h":17.5,"l":17.44,"n":62,"o":17.45,"t":"2026-10-01T16:45:00Z","v":11529,"vw":17.467338},{"c":17.43,"h":17.47,"l":17.4189,"n":84,"o":17.47,"t":"2026-10-01T17:00:00Z","v":16468,"vw":17.430227},{"c":17.325,"h":17.42,"l":17.32,"n":156,"o":17.42,"t":"2026-10-01T17:15:00Z","v":60702,"vw":17.353705},{"c":17.29,"h":17.345,"l":17.29,"n":202,"o":17.32,"t":"2026-10-01T17:30:00Z","v":72886,"vw":17.307913},{"c":17.34,"h":17.35,"l":17.285,"n":124,"o":17.285,"t":"2026-10-01T17:45:00Z","v":33894,"vw":17.304866},{"c":17.315,"h":17.36,"l":17.305,"n":157,"o":17.33,"t":"2026-10-01T18:00:00Z","v":48457,"vw":17.339581},{"c":17.3499,"h":17.3499,"l":17.315,"n":72,"o":17.32,"t":"2026-10-01T18:15:00Z","v":27917,"vw":17.333672},{"c":17.31,"h":17.34,"l":17.245,"n":141,"o":17.34,"t":"2026-10-01T18:30:00Z","v":33909,"vw":17.290109},{"c":17.34,"h":17.36,"l":17.31,"n":47,"o":17.31,"t":"2026-10-01T18:45:00Z","v":14262,"vw":17.345393},{"c":17.3433,"h":17.3578,"l":17.325,"n":45,"o":17.345,"t":"2026-10-01T19:00:00Z","v":9403,"vw":17.343407},{"c":17.38,"h":17.38,"l":17.34,"n":43,"o":17.34,"t":"2026-10-01T19:15:00Z","v":10316,"vw":17.363615},{"c":17.375,"h":17.385,"l":17.35,"n":31,"o":17.385,"t":"2026-10-01T19:30:00Z","v":10974,"vw":17.372247},{"c":17.37,"h":17.39,"l":17.365,"n":127,"o":17.38,"t":"2026-10-01T19:45:00Z","v":26520,"vw":17.37297},{"c":17.34,"h":17.37,"l":17.34,"n":12,"o":17.37,"t":"2026-10-01T20:00:00Z","v":1909,"vw":17.360834},{"c":17.3709,"h":17.3709,"l":17.37,"n":4,"o":17.37,"t":"2026-10-01T20:45:00Z","v":442,"vw":17.37045},{"c":17.38,"h":17.39,"l":17.38,"n":5,"o":17.39,"t":"2026-10-01T21:00:00Z","v":11863,"vw":17.380085},{"c":17.38,"h":17.38,"l":17.38,"n":2,"o":17.38,"t":"2026-10-01T21:15:00Z","v":2749,"vw":17.38},{"c":17.39,"h":17.39,"l":17.36,"n":11,"o":17.39,"t":"2026-10-01T21:30:00Z","v":1728,"vw":17.387993},{"c":17.36,"h":17.38,"l":17.36,"n":6,"o":17.38,"t":"2026-10-01T22:00:00Z","v":579,"vw":17.368},{"c":17.37,"h":17.38,"l":17.37,"n":3,"o":17.38,"t":"2026-10-01T22:15:00Z","v":1000,"vw":17.374658},{"c":17.34,"h":17.34,"l":17.34,"n":2,"o":17.34,"t":"2026-10-01T23:30:00Z","v":688,"vw":17.34},{"c":17.32,"h":17.33,"l":17.32,"n":10,"o":17.33,"t":"2026-10-01T23:45:00Z","v":2240,"vw":17.324937},{"c":17.02,"h":17.21,"l":16.92,"n":276,"o":16.99,"t":"2026-10-02T08:00:00Z","v":104666,"vw":17.03452},{"c":17.02,"h":17.02,"l":16.97,"n":20,"o":17,"t":"2026-10-02T08:15:00Z","v":27818,"vw":16.997206},{"c":17.05,"h":17.05,"l":17.0244,"n":4,"o":17.0244,"t":"2026-10-02T09:00:00Z","v":744,"vw":17.044545},{"c":17.07,"h":17.08,"l":17.04,"n":9,"o":17.05,"t":"2026-10-02T09:15:00Z","v":2801,"vw":17.056518},{"c":17.02,"h":17.02,"l":17.02,"n":3,"o":17.02,"t":"2026-10-02T09:30:00Z","v":1708,"vw":17.02},{"c":17.02,"h":17.03,"l":17.01,"n":13,"o":17.03,"t":"2026-10-02T09:45:00Z","v":1760,"vw":17.02199},{"c":17,"h":17.03,"l":17,"n":4,"o":17.03,"t":"2026-10-02T10:00:00Z","v":1744,"vw":17.023899},{"c":17.0303,"h":17.06,"l":17.0303,"n":8,"o":17.05,"t":"2026-10-02T10:15:00Z","v":3700,"vw":17.054884},{"c":17,"h":17.02,"l":17,"n":9,"o":17.02,"t":"2026-10-02T10:30:00Z","v":3441,"vw":17.001212},{"c":16.9908,"h":17.0399,"l":16.9901,"n":18,"o":17.039,"t":"2026-10-02T11:00:00Z","v":2148,"vw":17.004828},{"c":16.9931,"h":16.9931,"l":16.9931,"n":1,"o":16.9931,"t":"2026-10-02T11:15:00Z","v":100,"vw":16.9931},{"c":16.9801,"h":16.99,"l":16.9801,"n":13,"o":16.99,"t":"2026-10-02T11:30:00Z","v":957,"vw":16.988753},{"c":17.0091,"h":17.0091,"l":16.9735,"n":20,"o":16.99,"t":"2026-10-02T11:45:00Z","v":5616,"vw":16.993511},{"c":16.9614,"h":17,"l":16.96,"n":19,"o":17,"t":"2026-10-02T12:15:00Z","v":4269,"vw":16.977165},{"c":16.97,"h":17.01,"l":16.84,"n":125,"o":16.96,"t":"2026-10-02T12:30:00Z","v":21276,"vw":16.936327},{"c":16.91,"h":17.01,"l":16.91,"n":48,"o":17.01,"t":"2026-10-02T12:45:00Z","v":7176,"vw":16.948713},{"c":16.95,"h":16.95,"l":16.9,"n":31,"o":16.921,"t":"2026-10-02T13:00:00Z","v":8040,"vw":16.924295},{"c":16.979,"h":16.979,"l":16.94,"n":11,"o":16.9431,"t":"2026-10-02T13:15:00Z","v":8040,"vw":16.966389},{"c":16.91,"h":16.98,"l":16.86,"n":342,"o":16.96,"t":"2026-10-02T13:30:00Z","v":104726,"vw":16.914187},{"c":16.98,"h":17.0051,"l":16.89,"n":411,"o":16.91,"t":"2026-10-02T13:45:00Z","v":96800,"vw":16.949457},{"c":17.03,"h":17.035,"l":16.92,"n":302,"o":16.98,"t":"2026-10-02T14:00:00Z","v":66646,"vw":16.989583},{"c":17.085,"h":17.085,"l":16.9626,"n":167,"o":17.0212,"t":"2026-10-02T14:15:00Z","v":50906,"vw":17.019697},{"c":17.1175,"h":17.16,"l":17.0755,"n":171,"o":17.085,"t":"2026-10-02T14:30:00Z","v":53529,"vw":17.126284},{"c":17.17,"h":17.21,"l":17.0912,"n":205,"o":17.12,"t":"2026-10-02T14:45:00Z","v":52621,"vw":17.140367},{"c":17.1837,"h":17.23,"l":17.16,"n":103,"o":17.165,"t":"2026-10-02T15:00:00Z","v":23794,"vw":17.197081},{"c":17.22,"h":17.25,"l":17.17,"n":63,"o":17.17,"t":"2026-10-02T15:15:00Z","v":7754,"vw":17.206114},{"c":17.2425,"h":17.2496,"l":17.2,"n":63,"o":17.21,"t":"2026-10-02T15:30:00Z","v":38871,"vw":17.231831},{"c":17.25,"h":17.28,"l":17.23,"n":91,"o":17.245,"t":"2026-10-02T15:45:00Z","v":27892,"vw":17.249478},{"c":17.27,"h":17.285,"l":17.2159,"n":109,"o":17.24,"t":"2026-10-02T16:00:00Z","v":38028,"vw":17.239956},{"c":17.27,"h":17.29,"l":17.25,"n":55,"o":17.27,"t":"2026-10-02T16:15:00Z","v":10244,"vw":17.270008},{"c":17.2802,"h":17.315,"l":17.27,"n":87,"o":17.2701,"t":"2026-10-02T16:30:00Z","v":26713,"vw":17.285584},{"c":17.285,"h":17.2954,"l":17.2523,"n":79,"o":17.273,"t":"2026-10-02T16:45:00Z","v":18869,"vw":17.273099},{"c":17.335,"h":17.335,"l":17.26,"n":65,"o":17.2791,"t":"2026-10-02T17:00:00Z","v":15917,"vw":17.290233},{"c":17.39,"h":17.395,"l":17.33,"n":92,"o":17.335,"t":"2026-10-02T17:15:00Z","v":16798,"vw":17.363353},{"c":17.4,"h":17.41,"l":17.36,"n":91,"o":17.3988,"t":"2026-10-02T17:30:00Z","v":59675,"vw":17.378044},{"c":17.36,"h":17.4,"l":17.3588,"n":94,"o":17.395,"t":"2026-10-02T17:45:00Z","v":33738,"vw":17.367954},{"c":17.35,"h":17.36,"l":17.345,"n":43,"o":17.36,"t":"2026-10-02T18:00:00Z","v":12682,"vw":17.354742},{"c":17.4,"h":17.405,"l":17.35,"n":58,"o":17.35,"t":"2026-10-02T18:15:00Z","v":18523,"vw":17.391483},{"c":17.5299,"h":17.535,"l":17.41,"n":250,"o":17.41,"t":"2026-10-02T18:30:00Z","v":75586,"vw":17.507325},{"c":17.47,"h":17.54,"l":17.4621,"n":95,"o":17.51,"t":"2026-10-02T18:45:00Z","v":57642,"vw":17.489538},{"c":17.4901,"h":17.5,"l":17.4632,"n":56,"o":17.47,"t":"2026-10-02T19:00:00Z","v":16796,"vw":17.484023},{"c":17.49,"h":17.53,"l":17.4899,"n":123,"o":17.49,"t":"2026-10-02T19:15:00Z","v":34845,"vw":17.507014},{"c":17.49,"h":17.5,"l":17.48,"n":79,"o":17.495,"t":"2026-10-02T19:30:00Z","v":19903,"vw":17.48561},{"c":17.465,"h":17.485,"l":17.46,"n":163,"o":17.48,"t":"2026-10-02T19:45:00Z","v":38960,"vw":17.471823},{"c":17.4651,"h":17.4651,"l":17.442,"n":12,"o":17.46,"t":"2026-10-02T20:00:00Z","v":9062,"vw":17.447479},{"c":17.43,"h":17.45,"l":17.43,"n":18,"o":17.45,"t":"2026-10-02T20:15:00Z","v":2985,"vw":17.438574},{"c":17.441,"h":17.441,"l":17.44,"n":10,"o":17.44,"t":"2026-10-02T20:30:00Z","v":781,"vw":17.440167},{"c":17.4819,"h":17.4819,"l":17.44,"n":3,"o":17.44,"t":"2026-10-02T20:45:00Z","v":1803,"vw":17.458622},{"c":17.43,"h":17.49,"l":17.43,"n":2,"o":17.49,"t":"2026-10-02T21:00:00Z","v":200,"vw":17.46},{"c":17.44,"h":17.44,"l":17.44,"n":1,"o":17.44,"t":"2026-10-02T21:15:00Z","v":175,"vw":17.44},{"c":17.3351,"h":17.3351,"l":17.3351,"n":1,"o":17.3351,"t":"2026-10-02T21:30:00Z","v":125,"vw":17.3351},{"c":17.39,"h":17.5,"l":17.39,"n":13,"o":17.5,"t":"2026-10-02T21:45:00Z","v":1623,"vw":17.44395},{"c":17.415,"h":17.45,"l":17.4,"n":8,"o":17.4,"t":"2026-10-02T22:15:00Z","v":12634,"vw":17.445174},{"c":17.45,"h":17.45,"l":17.45,"n":1,"o":17.45,"t":"2026-10-02T22:45:00Z","v":100,"vw":17.45},{"c":17.45,"h":17.45,"l":17.45,"n":2,"o":17.45,"t":"2026-10-02T23:00:00Z","v":120,"vw":17.45},{"c":17.4139,"h":17.4139,"l":17.4139,"n":1,"o":17.4139,"t":"2026-10-02T23:15:00Z","v":300,"vw":17.4139},{"c":17.4486,"h":17.45,"l":17.442,"n":5,"o":17.45,"t":"2026-10-02T23:45:00Z","v":480,"vw":17.447102},{"c":17.04,"h":17.24,"l":17.02,"n":124,"o":17.21,"t":"2026-10-05T08:00:00Z","v":39978,"vw":17.134273},{"c":17.02,"h":17.03,"l":17.02,"n":7,"o":17.03,"t":"2026-10-05T08:15:00Z","v":1580,"vw":17.026959},{"c":17.06,"h":17.06,"l":17.02,"n":19,"o":17.02,"t":"2026-10-05T08:30:00Z","v":2319,"vw":17.037427},{"c":17.08,"h":17.08,"l":17.0539,"n":32,"o":17.07,"t":"2026-10-05T08:45:00Z","v":10160,"vw":17.077182},{"c":17.11,"h":17.11,"l":17.11,"n":2,"o":17.11,"t":"2026-10-05T09:00:00Z","v":120,"vw":17.11},{"c":17.14,"h":17.14,"l":17.12,"n":45,"o":17.12,"t":"2026-10-05T09:15:00Z","v":9594,"vw":17.130614},{"c":17.13,"h":17.15,"l":17.13,"n":17,"o":17.14,"t":"2026-10-05T09:30:00Z","v":5875,"vw":17.134951},{"c":17.12,"h":17.13,"l":17.12,"n":29,"o":17.13,"t":"2026-10-05T09:45:00Z","v":2751,"vw":17.125918},{"c":17.13,"h":17.13,"l":17.1,"n":8,"o":17.11,"t":"2026-10-05T10:00:00Z","v":12060,"vw":17.104619},{"c":17.11,"h":17.11,"l":17.11,"n":2,"o":17.11,"t":"2026-10-05T10:15:00Z","v":398,"vw":17.11},{"c":17.11,"h":17.12,"l":17.11,"n":4,"o":17.12,"t":"2026-10-05T10:30:00Z","v":984,"vw":17.116171},{"c":17.08,"h":17.08,"l":17.08,"n":1,"o":17.08,"t":"2026-10-05T10:45:00Z","v":250,"vw":17.08},{"c":17.1223,"h":17.1223,"l":17.0998,"n":15,"o":17.0998,"t":"2026-10-05T11:00:00Z","v":1891,"vw":17.118826},{"c":17.08,"h":17.12,"l":17.0708,"n":23,"o":17.1147,"t":"2026-10-05T11:15:00Z","v":5437,"vw":17.102579},{"c":17.0765,"h":17.081,"l":17.0743,"n":8,"o":17.08,"t":"2026-10-05T11:30:00Z","v":970,"vw":17.078713},{"c":17.1169,"h":17.1169,"l":17.1169,"n":2,"o":17.1169,"t":"2026-10-05T11:45:00Z","v":1020,"vw":17.1169},{"c":17.09,"h":17.09,"l":17.07,"n":3,"o":17.07,"t":"2026-10-05T12:00:00Z","v":1120,"vw":17.071818},{"c":17.11,"h":17.11,"l":17.0964,"n":13,"o":17.1,"t":"2026-10-05T12:15:00Z","v":4256,"vw":17.103402},{"c":17.14,"h":17.14,"l":17.139,"n":2,"o":17.139,"t":"2026-10-05T12:30:00Z","v":1570,"vw":17.139745},{"c":17.16,"h":17.16,"l":17.16,"n":4,"o":17.16,"t":"2026-10-05T12:45:00Z","v":500,"vw":17.16},{"c":17.08,"h":17.14,"l":17.08,"n":29,"o":17.14,"t":"2026-10-05T13:00:00Z","v":27740,"vw":17.098833},{"c":17.1057,"h":17.1057,"l":17.0805,"n":5,"o":17.0976,"t":"2026-10-05T13:15:00Z","v":993,"vw":17.093878},{"c":17.12,"h":17.15,"l":17.08,"n":424,"o":17.1,"t":"2026-10-05T13:30:00Z","v":129935,"vw":17.115507},{"c":17.03,"h":17.13,"l":17.015,"n":399,"o":17.12,"t":"2026-10-05T13:45:00Z","v":130420,"vw":17.047642},{"c":16.97,"h":17.06,"l":16.96,"n":405,"o":17.03,"t":"2026-10-05T14:00:00Z","v":196867,"vw":17.0052},{"c":17.06,"h":17.0601,"l":16.9685,"n":242,"o":16.98,"t":"2026-10-05T14:15:00Z","v":107091,"vw":17.027921},{"c":17.175,"h":17.23,"l":17.07,"n":302,"o":17.07,"t":"2026-10-05T14:30:00Z","v":219624,"vw":17.177791},{"c":17.2,"h":17.235,"l":17.1797,"n":211,"o":17.1797,"t":"2026-10-05T14:45:00Z","v":106904,"vw":17.205359},{"c":17.22,"h":17.235,"l":17.2,"n":97,"o":17.2,"t":"2026-10-05T15:00:00Z","v":41779,"vw":17.217524},{"c":17.22,"h":17.235,"l":17.215,"n":125,"o":17.22,"t":"2026-10-05T15:15:00Z","v":61455,"vw":17.224156},{"c":17.27,"h":17.2899,"l":17.21,"n":234,"o":17.22,"t":"2026-10-05T15:30:00Z","v":173894,"vw":17.25545},{"c":17.29,"h":17.29,"l":17.25,"n":40,"o":17.27,"t":"2026-10-05T15:45:00Z","v":15059,"vw":17.267745},{"c":17.28,"h":17.3025,"l":17.27,"n":63,"o":17.28,"t":"2026-10-05T16:00:00Z","v":26323,"vw":17.284841},{"c":17.305,"h":17.33,"l":17.2993,"n":101,"o":17.3,"t":"2026-10-05T16:15:00Z","v":57149,"vw":17.309272},{"c":17.305,"h":17.31,"l":17.28,"n":82,"o":17.3029,"t":"2026-10-05T16:30:00Z","v":23339,"vw":17.292863},{"c":17.27,"h":17.3002,"l":17.27,"n":32,"o":17.3002,"t":"2026-10-05T16:45:00Z","v":5465,"vw":17.277215},{"c":17.28,"h":17.2985,"l":17.275,"n":41,"o":17.275,"t":"2026-10-05T17:00:00Z","v":13356,"vw":17.285967},{"c":17.2572,"h":17.285,"l":17.2572,"n":43,"o":17.285,"t":"2026-10-05T17:15:00Z","v":66111,"vw":17.270783},{"c":17.2699,"h":17.28,"l":17.26,"n":60,"o":17.26,"t":"2026-10-05T17:30:00Z","v":52798,"vw":17.270744},{"c":17.2393,"h":17.28,"l":17.2308,"n":93,"o":17.27,"t":"2026-10-05T17:45:00Z","v":50381,"vw":17.265535},{"c":17.24,"h":17.2501,"l":17.23,"n":160,"o":17.24,"t":"2026-10-05T18:00:00Z","v":53678,"vw":17.242183},{"c":17.2099,"h":17.23,"l":17.2099,"n":69,"o":17.23,"t":"2026-10-05T18:15:00Z","v":16226,"vw":17.220184},{"c":17.2001,"h":17.22,"l":17.195,"n":183,"o":17.21,"t":"2026-10-05T18:30:00Z","v":79903,"vw":17.203685},{"c":17.1851,"h":17.2,"l":17.185,"n":66,"o":17.1953,"t":"2026-10-05T18:45:00Z","v":20555,"vw":17.191626},{"c":17.185,"h":17.215,"l":17.18,"n":145,"o":17.19,"t":"2026-10-05T19:00:00Z","v":77559,"vw":17.201797},{"c":17.18,"h":17.19,"l":17.16,"n":93,"o":17.19,"t":"2026-10-05T19:15:00Z","v":37139,"vw":17.177677},{"c":17.18,"h":17.18,"l":17.165,"n":90,"o":17.18,"t":"2026-10-05T19:30:00Z","v":18859,"vw":17.174096},{"c":17.18,"h":17.19,"l":17.1701,"n":195,"o":17.18,"t":"2026-10-05T19:45:00Z","v":42754,"vw":17.18104},{"c":17.18,"h":17.18,"l":17.18,"n":7,"o":17.18,"t":"2026-10-05T20:00:00Z","v":3468,"vw":17.18},{"c":17.16,"h":17.16,"l":17.16,"n":4,"o":17.16,"t":"2026-10-05T20:15:00Z","v":2352,"vw":17.16},{"c":17.19,"h":17.19,"l":17.19,"n":1,"o":17.19,"t":"2026-10-05T20:30:00Z","v":300,"vw":17.19},{"c":17.18,"h":17.18,"l":17.1534,"n":15,"o":17.17,"t":"2026-10-05T20:45:00Z","v":12270,"vw":17.176972},{"c":17.19,"h":17.19,"l":17.19,"n":1,"o":17.19,"t":"2026-10-05T21:15:00Z","v":2511,"vw":17.19},{"c":17.0962,"h":17.16,"l":17.0962,"n":2,"o":17.16,"t":"2026-10-05T21:30:00Z","v":1980,"vw":17.141311},{"c":17.1934,"h":17.1934,"l":17.1934,"n":1,"o":17.1934,"t":"2026-10-05T21:45:00Z","v":200,"vw":17.1934},{"c":17.12,"h":17.12,"l":17.12,"n":1,"o":17.12,"t":"2026-10-05T22:00:00Z","v":600,"vw":17.12},{"c":17.15,"h":17.16,"l":17.15,"n":3,"o":17.15,"t":"2026-10-05T22:15:00Z","v":780,"vw":17.151282},{"c":17.1407,"h":17.1638,"l":17.1407,"n":4,"o":17.16,"t":"2026-10-05T22:45:00Z","v":10800,"vw":17.141987},{"c":17.14,"h":17.14,"l":17.135,"n":12,"o":17.14,"t":"2026-10-05T23:00:00Z","v":10000,"vw":17.13995},{"c":17.15,"h":17.15,"l":17.15,"n":12,"o":17.15,"t":"2026-10-05T23:15:00Z","v":1056,"vw":17.15},{"c":17.16,"h":17.16,"l":17.16,"n":2,"o":17.16,"t":"2026-10-05T23:30:00Z","v":1200,"vw":17.16},{"c":17.1966,"h":17.1966,"l":17.1966,"n":1,"o":17.1966,"t":"2026-10-05T23:45:00Z","v":1100,"vw":17.1966},{"c":17.14,"h":17.3,"l":17.14,"n":84,"o":17.21,"t":"2026-10-06T08:00:00Z","v":13581,"vw":17.210168},{"c":17.13,"h":17.13,"l":17.13,"n":1,"o":17.13,"t":"2026-10-06T08:30:00Z","v":100,"vw":17.13},{"c":17.14,"h":17.14,"l":17.14,"n":1,"o":17.14,"t":"2026-10-06T09:00:00Z","v":375,"vw":17.14},{"c":17.101,"h":17.101,"l":17.101,"n":4,"o":17.101,"t":"2026-10-06T09:15:00Z","v":262,"vw":17.101},{"c":17.1428,"h":17.1428,"l":17.14,"n":2,"o":17.14,"t":"2026-10-06T09:30:00Z","v":402,"vw":17.1414},{"c":17.08,"h":17.08,"l":17.08,"n":1,"o":17.08,"t":"2026-10-06T09:45:00Z","v":250,"vw":17.08},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-06T10:00:00Z","v":100,"vw":17.1},{"c":17.09,"h":17.09,"l":17.09,"n":3,"o":17.09,"t":"2026-10-06T10:15:00Z","v":1635,"vw":17.09},{"c":17.1008,"h":17.1008,"l":17.1008,"n":1,"o":17.1008,"t":"2026-10-06T10:30:00Z","v":1000,"vw":17.1008},{"c":17.07,"h":17.07,"l":17.07,"n":1,"o":17.07,"t":"2026-10-06T10:45:00Z","v":250,"vw":17.07},{"c":17.08,"h":17.1,"l":17.08,"n":13,"o":17.08,"t":"2026-10-06T11:00:00Z","v":3435,"vw":17.08308},{"c":17.0608,"h":17.0743,"l":17.0424,"n":20,"o":17.0743,"t":"2026-10-06T11:15:00Z","v":2220,"vw":17.053739},{"c":17.07,"h":17.07,"l":17.06,"n":10,"o":17.06,"t":"2026-10-06T11:30:00Z","v":4019,"vw":17.066418},{"c":17.0505,"h":17.07,"l":17.0505,"n":2,"o":17.07,"t":"2026-10-06T11:45:00Z","v":804,"vw":17.055836},{"c":17.05,"h":17.06,"l":17.05,"n":11,"o":17.05,"t":"2026-10-06T12:00:00Z","v":6000,"vw":17.050678},{"c":17.0607,"h":17.0607,"l":17.0607,"n":1,"o":17.0607,"t":"2026-10-06T12:15:00Z","v":400,"vw":17.0607},{"c":17.07,"h":17.07,"l":17.07,"n":3,"o":17.07,"t":"2026-10-06T12:30:00Z","v":102,"vw":17.07},{"c":17.08,"h":17.08,"l":17.08,"n":8,"o":17.08,"t":"2026-10-06T12:45:00Z","v":2785,"vw":17.08},{"c":17.11,"h":17.11,"l":17.08,"n":26,"o":17.08,"t":"2026-10-06T13:00:00Z","v":5355,"vw":17.08203},{"c":17.13,"h":17.13,"l":17.11,"n":10,"o":17.11,"t":"2026-10-06T13:15:00Z","v":2871,"vw":17.125235},{"c":17.0488,"h":17.13,"l":17.04,"n":238,"o":17.13,"t":"2026-10-06T13:30:00Z","v":83921,"vw":17.063331},{"c":17.06,"h":17.06,"l":17.015,"n":274,"o":17.0388,"t":"2026-10-06T13:45:00Z","v":112127,"vw":17.036791},{"c":17.05,"h":17.09,"l":17.04,"n":333,"o":17.05,"t":"2026-10-06T14:00:00Z","v":138543,"vw":17.073725},{"c":17.11,"h":17.13,"l":17.045,"n":386,"o":17.05,"t":"2026-10-06T14:15:00Z","v":166902,"vw":17.091345},{"c":17.05,"h":17.12,"l":17.05,"n":100,"o":17.115,"t":"2026-10-06T14:30:00Z","v":29617,"vw":17.088784},{"c":16.99,"h":17.065,"l":16.99,"n":199,"o":17.0568,"t":"2026-10-06T14:45:00Z","v":62810,"vw":17.021863},{"c":16.99,"h":17.0051,"l":16.97,"n":151,"o":16.985,"t":"2026-10-06T15:00:00Z","v":93179,"vw":16.987183},{"c":17.06,"h":17.07,"l":16.98,"n":155,"o":16.9999,"t":"2026-10-06T15:15:00Z","v":132146,"vw":17.028778},{"c":17.095,"h":17.1001,"l":17.02,"n":116,"o":17.0643,"t":"2026-10-06T15:30:00Z","v":105271,"vw":17.069293},{"c":17.18,"h":17.18,"l":17.095,"n":151,"o":17.1,"t":"2026-10-06T15:45:00Z","v":148090,"vw":17.133994},{"c":17.17,"h":17.1812,"l":17.16,"n":94,"o":17.1801,"t":"2026-10-06T16:00:00Z","v":65078,"vw":17.174406},{"c":17.185,"h":17.2,"l":17.165,"n":70,"o":17.17,"t":"2026-10-06T16:15:00Z","v":44218,"vw":17.18378},{"c":17.19,"h":17.21,"l":17.18,"n":81,"o":17.18,"t":"2026-10-06T16:30:00Z","v":36535,"vw":17.202432},{"c":17.21,"h":17.21,"l":17.18,"n":53,"o":17.19,"t":"2026-10-06T16:45:00Z","v":13386,"vw":17.194314},{"c":17.22,"h":17.2201,"l":17.2,"n":55,"o":17.205,"t":"2026-10-06T17:00:00Z","v":35436,"vw":17.213685},{"c":17.2,"h":17.2301,"l":17.19,"n":46,"o":17.215,"t":"2026-10-06T17:15:00Z","v":17945,"vw":17.219339},{"c":17.205,"h":17.22,"l":17.2,"n":47,"o":17.2,"t":"2026-10-06T17:30:00Z","v":31785,"vw":17.205295},{"c":17.1873,"h":17.2001,"l":17.18,"n":13,"o":17.2001,"t":"2026-10-06T17:45:00Z","v":6429,"vw":17.191997},{"c":17.17,"h":17.18,"l":17.1698,"n":51,"o":17.18,"t":"2026-10-06T18:00:00Z","v":57762,"vw":17.171636},{"c":17.1825,"h":17.19,"l":17.17,"n":41,"o":17.17,"t":"2026-10-06T18:15:00Z","v":29781,"vw":17.174181},{"c":17.21,"h":17.22,"l":17.185,"n":51,"o":17.185,"t":"2026-10-06T18:30:00Z","v":44459,"vw":17.210043},{"c":17.225,"h":17.225,"l":17.21,"n":55,"o":17.21,"t":"2026-10-06T18:45:00Z","v":45544,"vw":17.217124},{"c":17.24,"h":17.2422,"l":17.2199,"n":54,"o":17.23,"t":"2026-10-06T19:00:00Z","v":48548,"vw":17.225739},{"c":17.2334,"h":17.245,"l":17.23,"n":47,"o":17.23,"t":"2026-10-06T19:15:00Z","v":31063,"vw":17.231866},{"c":17.235,"h":17.235,"l":17.215,"n":57,"o":17.235,"t":"2026-10-06T19:30:00Z","v":34743,"vw":17.225667},{"c":17.21,"h":17.23,"l":17.19,"n":148,"o":17.23,"t":"2026-10-06T19:45:00Z","v":75932,"vw":17.204106},{"c":17.2,"h":17.2,"l":17.2,"n":5,"o":17.2,"t":"2026-10-06T20:00:00Z","v":1076,"vw":17.2},{"c":17.2008,"h":17.2008,"l":17.2008,"n":2,"o":17.2008,"t":"2026-10-06T20:15:00Z","v":309,"vw":17.2008},{"c":17.22,"h":17.22,"l":17.202,"n":4,"o":17.202,"t":"2026-10-06T20:45:00Z","v":374,"vw":17.212143},{"c":17.2643,"h":17.27,"l":17.2643,"n":5,"o":17.2696,"t":"2026-10-06T21:00:00Z","v":750,"vw":17.266353},{"c":17.25,"h":17.25,"l":17.25,"n":3,"o":17.25,"t":"2026-10-06T21:15:00Z","v":300,"vw":17.25},{"c":17.24,"h":17.24,"l":17.21,"n":2,"o":17.21,"t":"2026-10-06T21:30:00Z","v":700,"vw":17.218571},{"c":17.2106,"h":17.2106,"l":17.21,"n":3,"o":17.21,"t":"2026-10-06T22:00:00Z","v":1100,"vw":17.210055},{"c":17.07,"h":17.21,"l":17.07,"n":3,"o":17.21,"t":"2026-10-06T22:15:00Z","v":14002,"vw":17.078819},{"c":17.2642,"h":17.2642,"l":17.2642,"n":1,"o":17.2642,"t":"2026-10-06T22:30:00Z","v":100,"vw":17.2642},{"c":17.25,"h":17.2606,"l":17.1053,"n":7,"o":17.1053,"t":"2026-10-06T22:45:00Z","v":510,"vw":17.221795},{"c":17.2651,"h":17.2663,"l":17.25,"n":5,"o":17.25,"t":"2026-10-06T23:00:00Z","v":801,"vw":17.258488},{"c":17.2651,"h":17.2663,"l":17.2651,"n":2,"o":17.2663,"t":"2026-10-06T23:15:00Z","v":300,"vw":17.2655},{"c":17.2683,"h":17.2683,"l":17.2607,"n":4,"o":17.2607,"t":"2026-10-06T23:30:00Z","v":402,"vw":17.2664},{"c":17.54,"h":17.56,"l":17.5,"n":142,"o":17.55,"t":"2026-10-07T08:00:00Z","v":47731,"vw":17.533503},{"c":17.54,"h":17.56,"l":17.54,"n":10,"o":17.56,"t":"2026-10-07T08:30:00Z","v":2055,"vw":17.545489},{"c":17.58,"h":17.58,"l":17.58,"n":3,"o":17.58,"t":"2026-10-07T09:15:00Z","v":2004,"vw":17.58},{"c":17.61,"h":17.62,"l":17.61,"n":23,"o":17.616,"t":"2026-10-07T09:30:00Z","v":2110,"vw":17.618485},{"c":17.5901,"h":17.6,"l":17.59,"n":14,"o":17.6,"t":"2026-10-07T09:45:00Z","v":2100,"vw":17.59055},{"c":17.58,"h":17.63,"l":17.58,"n":16,"o":17.6098,"t":"2026-10-07T10:00:00Z","v":6404,"vw":17.61362},{"c":17.58,"h":17.599,"l":17.58,"n":2,"o":17.599,"t":"2026-10-07T10:15:00Z","v":3040,"vw":17.58625},{"c":17.63,"h":17.63,"l":17.61,"n":25,"o":17.61,"t":"2026-10-07T10:30:00Z","v":2013,"vw":17.624832},{"c":17.619,"h":17.62,"l":17.59,"n":11,"o":17.62,"t":"2026-10-07T10:45:00Z","v":5405,"vw":17.608008},{"c":17.5991,"h":17.611,"l":17.5991,"n":37,"o":17.6004,"t":"2026-10-07T11:00:00Z","v":9825,"vw":17.607571},{"c":17.61,"h":17.64,"l":17.59,"n":24,"o":17.5904,"t":"2026-10-07T11:15:00Z","v":12840,"vw":17.612585},{"c":17.62,"h":17.64,"l":17.62,"n":26,"o":17.62,"t":"2026-10-07T11:30:00Z","v":9213,"vw":17.625536},{"c":17.6,"h":17.6469,"l":17.6,"n":9,"o":17.64,"t":"2026-10-07T11:45:00Z","v":1463,"vw":17.623073},{"c":17.64,"h":17.65,"l":17.63,"n":4,"o":17.65,"t":"2026-10-07T12:00:00Z","v":500,"vw":17.64},{"c":17.661,"h":17.661,"l":17.64,"n":9,"o":17.64,"t":"2026-10-07T12:15:00Z","v":1628,"vw":17.649668},{"c":17.66,"h":17.66,"l":17.62,"n":7,"o":17.6579,"t":"2026-10-07T12:30:00Z","v":1572,"vw":17.650655},{"c":17.66,"h":17.6762,"l":17.66,"n":26,"o":17.66,"t":"2026-10-07T12:45:00Z","v":5518,"vw":17.666761},{"c":17.69,"h":17.69,"l":17.67,"n":12,"o":17.68,"t":"2026-10-07T13:00:00Z","v":1060,"vw":17.683563},{"c":17.69,"h":17.7,"l":17.67,"n":14,"o":17.69,"t":"2026-10-07T13:15:00Z","v":2460,"vw":17.685747},{"c":17.74,"h":17.745,"l":17.6522,"n":289,"o":17.68,"t":"2026-10-07T13:30:00Z","v":101442,"vw":17.709079},{"c":17.72,"h":17.8,"l":17.67,"n":328,"o":17.74,"t":"2026-10-07T13:45:00Z","v":105110,"vw":17.730226},{"c":17.72,"h":17.75,"l":17.7,"n":180,"o":17.72,"t":"2026-10-07T14:00:00Z","v":76948,"vw":17.721816},{"c":17.7301,"h":17.76,"l":17.705,"n":161,"o":17.72,"t":"2026-10-07T14:15:00Z","v":82231,"vw":17.733744},{"c":17.75,"h":17.77,"l":17.72,"n":139,"o":17.7452,"t":"2026-10-07T14:30:00Z","v":62946,"vw":17.743177},{"c":17.76,"h":17.77,"l":17.745,"n":70,"o":17.75,"t":"2026-10-07T14:45:00Z","v":17961,"vw":17.760851},{"c":17.73,"h":17.7991,"l":17.73,"n":123,"o":17.765,"t":"2026-10-07T15:00:00Z","v":47596,"vw":17.761564},{"c":17.755,"h":17.78,"l":17.725,"n":87,"o":17.745,"t":"2026-10-07T15:15:00Z","v":47801,"vw":17.748347},{"c":17.6901,"h":17.735,"l":17.6851,"n":104,"o":17.735,"t":"2026-10-07T15:30:00Z","v":51858,"vw":17.700039},{"c":17.6601,"h":17.695,"l":17.66,"n":120,"o":17.69,"t":"2026-10-07T15:45:00Z","v":65212,"vw":17.675614},{"c":17.65,"h":17.675,"l":17.625,"n":133,"o":17.66,"t":"2026-10-07T16:00:00Z","v":112345,"vw":17.643626},{"c":17.6319,"h":17.655,"l":17.61,"n":87,"o":17.64,"t":"2026-10-07T16:15:00Z","v":71895,"vw":17.63716},{"c":17.66,"h":17.67,"l":17.61,"n":91,"o":17.635,"t":"2026-10-07T16:30:00Z","v":68857,"vw":17.643576},{"c":17.6702,"h":17.675,"l":17.645,"n":85,"o":17.655,"t":"2026-10-07T16:45:00Z","v":68290,"vw":17.668761},{"c":17.64,"h":17.67,"l":17.62,"n":92,"o":17.67,"t":"2026-10-07T17:00:00Z","v":61293,"vw":17.643459},{"c":17.7,"h":17.705,"l":17.639,"n":57,"o":17.64,"t":"2026-10-07T17:15:00Z","v":62800,"vw":17.660828},{"c":17.73,"h":17.74,"l":17.69,"n":126,"o":17.71,"t":"2026-10-07T17:30:00Z","v":70050,"vw":17.716536},{"c":17.715,"h":17.73,"l":17.7099,"n":46,"o":17.73,"t":"2026-10-07T17:45:00Z","v":29489,"vw":17.718226},{"c":17.68,"h":17.7107,"l":17.65,"n":116,"o":17.7107,"t":"2026-10-07T18:00:00Z","v":60727,"vw":17.678058},{"c":17.68,"h":17.7,"l":17.68,"n":27,"o":17.68,"t":"2026-10-07T18:15:00Z","v":13267,"vw":17.681829},{"c":17.68,"h":17.69,"l":17.675,"n":56,"o":17.68,"t":"2026-10-07T18:30:00Z","v":35671,"vw":17.680701},{"c":17.665,"h":17.6874,"l":17.6501,"n":85,"o":17.6874,"t":"2026-10-07T18:45:00Z","v":88148,"vw":17.662747},{"c":17.665,"h":17.675,"l":17.64,"n":122,"o":17.665,"t":"2026-10-07T19:00:00Z","v":104510,"vw":17.662117},{"c":17.655,"h":17.665,"l":17.64,"n":89,"o":17.665,"t":"2026-10-07T19:15:00Z","v":114796,"vw":17.649756},{"c":17.655,"h":17.6816,"l":17.645,"n":40,"o":17.66,"t":"2026-10-07T19:30:00Z","v":20640,"vw":17.660562},{"c":17.66,"h":17.685,"l":17.655,"n":170,"o":17.655,"t":"2026-10-07T19:45:00Z","v":87894,"vw":17.664376},{"c":17.65,"h":17.66,"l":17.65,"n":12,"o":17.66,"t":"2026-10-07T20:00:00Z","v":1594,"vw":17.658711},{"c":17.69,"h":17.69,"l":17.66,"n":2,"o":17.66,"t":"2026-10-07T21:00:00Z","v":400,"vw":17.6825},{"c":17.6953,"h":17.6953,"l":17.64,"n":22,"o":17.65,"t":"2026-10-07T21:15:00Z","v":13735,"vw":17.646596},{"c":17.7,"h":17.74,"l":17.68,"n":11,"o":17.74,"t":"2026-10-07T21:45:00Z","v":11989,"vw":17.726307},{"c":17.7,"h":17.71,"l":17.7,"n":5,"o":17.71,"t":"2026-10-07T22:00:00Z","v":1301,"vw":17.708462},{"c":17.7,"h":17.7,"l":17.7,"n":3,"o":17.7,"t":"2026-10-07T22:15:00Z","v":1125,"vw":17.7},{"c":17.7,"h":17.71,"l":17.6996,"n":17,"o":17.7,"t":"2026-10-07T22:30:00Z","v":7912,"vw":17.704451},{"c":17.7,"h":17.7375,"l":17.7,"n":9,"o":17.7375,"t":"2026-10-07T22:45:00Z","v":1394,"vw":17.723647},{"c":17.73,"h":17.73,"l":17.72,"n":17,"o":17.72,"t":"2026-10-07T23:00:00Z","v":11504,"vw":17.727098},{"c":17.69,"h":17.73,"l":17.69,"n":16,"o":17.73,"t":"2026-10-07T23:15:00Z","v":7300,"vw":17.703151},{"c":17.6646,"h":17.68,"l":17.6646,"n":7,"o":17.68,"t":"2026-10-07T23:30:00Z","v":2895,"vw":17.669393},{"c":17.68,"h":17.68,"l":17.68,"n":1,"o":17.68,"t":"2026-10-07T23:45:00Z","v":100,"vw":17.68},{"c":17.77,"h":17.92,"l":17.7,"n":182,"o":17.81,"t":"2026-10-08T08:00:00Z","v":65904,"vw":17.820445},{"c":17.77,"h":17.77,"l":17.77,"n":2,"o":17.77,"t":"2026-10-08T08:15:00Z","v":210,"vw":17.77},{"c":17.8069,"h":17.8069,"l":17.76,"n":4,"o":17.76,"t":"2026-10-08T08:30:00Z","v":1162,"vw":17.764036},{"c":17.81,"h":17.81,"l":17.78,"n":4,"o":17.78,"t":"2026-10-08T08:45:00Z","v":2104,"vw":17.781429},{"c":17.76,"h":17.7979,"l":17.76,"n":27,"o":17.7979,"t":"2026-10-08T09:00:00Z","v":9927,"vw":17.760788},{"c":17.72,"h":17.72,"l":17.72,"n":2,"o":17.72,"t":"2026-10-08T09:30:00Z","v":1000,"vw":17.72},{"c":17.74,"h":17.74,"l":17.74,"n":1,"o":17.74,"t":"2026-10-08T10:00:00Z","v":230,"vw":17.74},{"c":17.78,"h":17.78,"l":17.76,"n":2,"o":17.76,"t":"2026-10-08T10:15:00Z","v":200,"vw":17.77},{"c":17.84,"h":17.84,"l":17.81,"n":13,"o":17.81,"t":"2026-10-08T10:30:00Z","v":6503,"vw":17.819991},{"c":17.84,"h":17.85,"l":17.83,"n":18,"o":17.83,"t":"2026-10-08T10:45:00Z","v":4163,"vw":17.833372},{"c":17.9,"h":17.9,"l":17.82,"n":11,"o":17.82,"t":"2026-10-08T11:00:00Z","v":1527,"vw":17.860913},{"c":17.84,"h":17.84,"l":17.84,"n":2,"o":17.84,"t":"2026-10-08T11:30:00Z","v":1500,"vw":17.84},{"c":17.86,"h":17.86,"l":17.84,"n":7,"o":17.85,"t":"2026-10-08T11:45:00Z","v":3267,"vw":17.846612},{"c":17.8997,"h":17.91,"l":17.88,"n":10,"o":17.9091,"t":"2026-10-08T12:00:00Z","v":4500,"vw":17.904676},{"c":17.896,"h":17.896,"l":17.88,"n":7,"o":17.88,"t":"2026-10-08T12:15:00Z","v":3482,"vw":17.881212},{"c":17.91,"h":17.92,"l":17.9,"n":16,"o":17.9,"t":"2026-10-08T12:30:00Z","v":2953,"vw":17.910333},{"c":17.9,"h":17.94,"l":17.9,"n":9,"o":17.91,"t":"2026-10-08T12:45:00Z","v":2014,"vw":17.922737},{"c":17.87,"h":17.94,"l":17.87,"n":43,"o":17.9269,"t":"2026-10-08T13:00:00Z","v":7240,"vw":17.910342},{"c":17.8707,"h":17.88,"l":17.85,"n":31,"o":17.88,"t":"2026-10-08T13:15:00Z","v":3284,"vw":17.860314},{"c":17.965,"h":18.02,"l":17.8712,"n":271,"o":17.92,"t":"2026-10-08T13:30:00Z","v":88745,"vw":17.950932},{"c":17.925,"h":18.02,"l":17.92,"n":265,"o":17.975,"t":"2026-10-08T13:45:00Z","v":77073,"vw":17.96382},{"c":17.858,"h":17.94,"l":17.84,"n":316,"o":17.93,"t":"2026-10-08T14:00:00Z","v":169819,"vw":17.899886},{"c":17.8,"h":17.875,"l":17.8,"n":174,"o":17.85,"t":"2026-10-08T14:15:00Z","v":98142,"vw":17.844914},{"c":17.85,"h":17.85,"l":17.8,"n":113,"o":17.81,"t":"2026-10-08T14:30:00Z","v":105486,"vw":17.829489},{"c":17.81,"h":17.85,"l":17.8,"n":82,"o":17.85,"t":"2026-10-08T14:45:00Z","v":36174,"vw":17.825342},{"c":17.9375,"h":17.9375,"l":17.82,"n":135,"o":17.82,"t":"2026-10-08T15:00:00Z","v":62581,"vw":17.891205},{"c":18.11,"h":18.12,"l":17.92,"n":305,"o":17.9288,"t":"2026-10-08T15:15:00Z","v":94705,"vw":18.041865},{"c":18.145,"h":18.185,"l":18.07,"n":329,"o":18.115,"t":"2026-10-08T15:30:00Z","v":157529,"vw":18.134063},{"c":18.18,"h":18.19,"l":18.08,"n":144,"o":18.13,"t":"2026-10-08T15:45:00Z","v":40349,"vw":18.121623},{"c":18.185,"h":18.23,"l":18.13,"n":254,"o":18.1725,"t":"2026-10-08T16:00:00Z","v":71587,"vw":18.180849},{"c":18.12,"h":18.2,"l":18.0909,"n":330,"o":18.1847,"t":"2026-10-08T16:15:00Z","v":150831,"vw":18.145136},{"c":18.13,"h":18.165,"l":18.09,"n":174,"o":18.12,"t":"2026-10-08T16:30:00Z","v":47310,"vw":18.137929},{"c":18.2,"h":18.21,"l":18.115,"n":166,"o":18.12,"t":"2026-10-08T16:45:00Z","v":41653,"vw":18.179727},{"c":18.185,"h":18.25,"l":18.18,"n":196,"o":18.22,"t":"2026-10-08T17:00:00Z","v":48736,"vw":18.225075},{"c":18.24,"h":18.31,"l":18.19,"n":244,"o":18.195,"t":"2026-10-08T17:15:00Z","v":87636,"vw":18.236762},{"c":18.21,"h":18.24,"l":18.195,"n":136,"o":18.24,"t":"2026-10-08T17:30:00Z","v":42134,"vw":18.212399},{"c":18.24,"h":18.27,"l":18.205,"n":163,"o":18.21,"t":"2026-10-08T17:45:00Z","v":53805,"vw":18.247395},{"c":18.2201,"h":18.275,"l":18.22,"n":162,"o":18.225,"t":"2026-10-08T18:00:00Z","v":106819,"vw":18.252771},{"c":18.085,"h":18.22,"l":18.0703,"n":328,"o":18.22,"t":"2026-10-08T18:15:00Z","v":208016,"vw":18.133031},{"c":18.07,"h":18.105,"l":18.06,"n":266,"o":18.09,"t":"2026-10-08T18:30:00Z","v":165241,"vw":18.080189},{"c":18.065,"h":18.09,"l":18.065,"n":108,"o":18.07,"t":"2026-10-08T18:45:00Z","v":66772,"vw":18.070873},{"c":18.08,"h":18.085,"l":18.0401,"n":181,"o":18.065,"t":"2026-10-08T19:00:00Z","v":133511,"vw":18.056481},{"c":18.025,"h":18.07,"l":18.02,"n":99,"o":18.07,"t":"2026-10-08T19:15:00Z","v":73184,"vw":18.038508},{"c":18.01,"h":18.0201,"l":17.9922,"n":94,"o":18.02,"t":"2026-10-08T19:30:00Z","v":39264,"vw":18.005814},{"c":18.005,"h":18.02,"l":17.9908,"n":175,"o":18.015,"t":"2026-10-08T19:45:00Z","v":52110,"vw":18.008789},{"c":17.98,"h":18.02,"l":17.98,"n":15,"o":18,"t":"2026-10-08T20:00:00Z","v":2671,"vw":17.997454},{"c":18.02,"h":18.02,"l":18,"n":12,"o":18,"t":"2026-10-08T20:15:00Z","v":1411,"vw":18.009307},{"c":18.01,"h":18.0494,"l":18.01,"n":9,"o":18.0494,"t":"2026-10-08T20:30:00Z","v":3317,"vw":18.023942},{"c":18.02,"h":18.0344,"l":17.99,"n":24,"o":18,"t":"2026-10-08T20:45:00Z","v":11077,"vw":18.022838},{"c":17.9952,"h":18.0691,"l":17.993,"n":7,"o":18.0691,"t":"2026-10-08T21:00:00Z","v":10110,"vw":17.99906},{"c":18.0607,"h":18.0607,"l":18.0607,"n":1,"o":18.0607,"t":"2026-10-08T21:15:00Z","v":500,"vw":18.0607},{"c":18.02,"h":18.07,"l":18.01,"n":4,"o":18.07,"t":"2026-10-08T21:45:00Z","v":4500,"vw":18.057778},{"c":18,"h":18,"l":18,"n":2,"o":18,"t":"2026-10-08T22:00:00Z","v":220,"vw":18},{"c":18,"h":18,"l":18,"n":3,"o":18,"t":"2026-10-08T22:45:00Z","v":1000,"vw":18},{"c":17.97,"h":17.9716,"l":17.97,"n":9,"o":17.97,"t":"2026-10-08T23:00:00Z","v":5226,"vw":17.970627},{"c":18.03,"h":18.03,"l":18.01,"n":4,"o":18.01,"t":"2026-10-08T23:45:00Z","v":820,"vw":18.025976},{"c":17.9,"h":17.91,"l":17.83,"n":69,"o":17.85,"t":"2026-10-09T08:00:00Z","v":13061,"vw":17.867511},{"c":17.82,"h":17.82,"l":17.82,"n":1,"o":17.82,"t":"2026-10-09T08:15:00Z","v":100,"vw":17.82},{"c":17.85,"h":17.85,"l":17.85,"n":2,"o":17.85,"t":"2026-10-09T08:30:00Z","v":2000,"vw":17.85},{"c":17.83,"h":17.8314,"l":17.83,"n":6,"o":17.83,"t":"2026-10-09T08:45:00Z","v":3061,"vw":17.830928},{"c":17.829,"h":17.829,"l":17.829,"n":1,"o":17.829,"t":"2026-10-09T09:15:00Z","v":298,"vw":17.829},{"c":17.811,"h":17.811,"l":17.811,"n":1,"o":17.811,"t":"2026-10-09T10:15:00Z","v":298,"vw":17.811},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-10-09T10:30:00Z","v":5000,"vw":17.85},{"c":17.831,"h":17.88,"l":17.831,"n":7,"o":17.88,"t":"2026-10-09T10:45:00Z","v":5694,"vw":17.850496},{"c":17.869,"h":17.87,"l":17.85,"n":7,"o":17.85,"t":"2026-10-09T11:00:00Z","v":3277,"vw":17.864101},{"c":17.84,"h":17.8592,"l":17.84,"n":4,"o":17.85,"t":"2026-10-09T11:15:00Z","v":2600,"vw":17.851231},{"c":17.73,"h":17.83,"l":17.73,"n":23,"o":17.83,"t":"2026-10-09T11:30:00Z","v":7139,"vw":17.781874},{"c":17.67,"h":17.7217,"l":17.64,"n":60,"o":17.7217,"t":"2026-10-09T11:45:00Z","v":8653,"vw":17.676004},{"c":17.68,"h":17.68,"l":17.65,"n":33,"o":17.68,"t":"2026-10-09T12:00:00Z","v":11840,"vw":17.670738},{"c":17.72,"h":17.7269,"l":17.68,"n":20,"o":17.68,"t":"2026-10-09T12:15:00Z","v":16382,"vw":17.702026},{"c":17.72,"h":17.72,"l":17.7,"n":19,"o":17.7,"t":"2026-10-09T12:30:00Z","v":3933,"vw":17.718971},{"c":17.75,"h":17.769,"l":17.75,"n":11,"o":17.76,"t":"2026-10-09T12:45:00Z","v":1812,"vw":17.762252},{"c":17.73,"h":17.73,"l":17.711,"n":2,"o":17.711,"t":"2026-10-09T13:00:00Z","v":550,"vw":17.724818},{"c":17.74,"h":17.74,"l":17.739,"n":17,"o":17.74,"t":"2026-10-09T13:15:00Z","v":5815,"vw":17.739765},{"c":17.85,"h":17.8601,"l":17.74,"n":280,"o":17.77,"t":"2026-10-09T13:30:00Z","v":130468,"vw":17.806686},{"c":17.835,"h":17.86,"l":17.8008,"n":131,"o":17.85,"t":"2026-10-09T13:45:00Z","v":54570,"vw":17.828462},{"c":17.77,"h":17.87,"l":17.77,"n":147,"o":17.835,"t":"2026-10-09T14:00:00Z","v":122977,"vw":17.802217},{"c":17.715,"h":17.775,"l":17.69,"n":174,"o":17.775,"t":"2026-10-09T14:15:00Z","v":137326,"vw":17.71195},{"c":17.735,"h":17.77,"l":17.67,"n":176,"o":17.71,"t":"2026-10-09T14:30:00Z","v":87162,"vw":17.725898},{"c":17.73,"h":17.765,"l":17.72,"n":76,"o":17.74,"t":"2026-10-09T14:45:00Z","v":66969,"vw":17.739895},{"c":17.78,"h":17.78,"l":17.74,"n":50,"o":17.74,"t":"2026-10-09T15:00:00Z","v":27712,"vw":17.77185},{"c":17.77,"h":17.78,"l":17.75,"n":82,"o":17.78,"t":"2026-10-09T15:15:00Z","v":36283,"vw":17.766745},{"c":17.75,"h":17.77,"l":17.739,"n":48,"o":17.765,"t":"2026-10-09T15:30:00Z","v":32601,"vw":17.747522},{"c":17.77,"h":17.7801,"l":17.75,"n":43,"o":17.75,"t":"2026-10-09T15:45:00Z","v":31004,"vw":17.769616},{"c":17.765,"h":17.8001,"l":17.76,"n":55,"o":17.78,"t":"2026-10-09T16:00:00Z","v":33246,"vw":17.782014},{"c":17.81,"h":17.81,"l":17.745,"n":48,"o":17.76,"t":"2026-10-09T16:15:00Z","v":24697,"vw":17.775775},{"c":17.81,"h":17.82,"l":17.79,"n":58,"o":17.81,"t":"2026-10-09T16:30:00Z","v":33249,"vw":17.800679},{"c":17.8,"h":17.815,"l":17.78,"n":35,"o":17.815,"t":"2026-10-09T16:45:00Z","v":14477,"vw":17.795543},{"c":17.83,"h":17.83,"l":17.805,"n":24,"o":17.805,"t":"2026-10-09T17:00:00Z","v":10250,"vw":17.818101},{"c":17.82,"h":17.8501,"l":17.82,"n":57,"o":17.84,"t":"2026-10-09T17:15:00Z","v":38184,"vw":17.830241},{"c":17.81,"h":17.8399,"l":17.805,"n":51,"o":17.82,"t":"2026-10-09T17:30:00Z","v":29574,"vw":17.821448},{"c":17.815,"h":17.83,"l":17.805,"n":69,"o":17.82,"t":"2026-10-09T17:45:00Z","v":41441,"vw":17.815462},{"c":17.815,"h":17.82,"l":17.815,"n":28,"o":17.82,"t":"2026-10-09T18:00:00Z","v":12667,"vw":17.819744},{"c":17.8588,"h":17.86,"l":17.8253,"n":43,"o":17.8253,"t":"2026-10-09T18:15:00Z","v":21180,"vw":17.837311},{"c":17.865,"h":17.9,"l":17.855,"n":73,"o":17.86,"t":"2026-10-09T18:30:00Z","v":45254,"vw":17.875266},{"c":17.8698,"h":17.88,"l":17.8301,"n":73,"o":17.8621,"t":"2026-10-09T18:45:00Z","v":50008,"vw":17.85921},{"c":17.8527,"h":17.875,"l":17.85,"n":35,"o":17.87,"t":"2026-10-09T19:00:00Z","v":18724,"vw":17.864589},{"c":17.8701,"h":17.875,"l":17.86,"n":41,"o":17.865,"t":"2026-10-09T19:15:00Z","v":45683,"vw":17.867596},{"c":17.88,"h":17.8851,"l":17.8601,"n":59,"o":17.8651,"t":"2026-10-09T19:30:00Z","v":54318,"vw":17.870092},{"c":17.905,"h":17.91,"l":17.885,"n":190,"o":17.89,"t":"2026-10-09T19:45:00Z","v":86738,"vw":17.896887},{"c":17.87,"h":17.91,"l":17.87,"n":11,"o":17.91,"t":"2026-10-09T20:00:00Z","v":6141,"vw":17.889348},{"c":17.88,"h":17.88,"l":17.87,"n":4,"o":17.87,"t":"2026-10-09T20:15:00Z","v":9889,"vw":17.87949},{"c":17.87,"h":17.8722,"l":17.87,"n":4,"o":17.8722,"t":"2026-10-09T20:45:00Z","v":711,"vw":17.871425},{"c":17.8517,"h":17.86,"l":17.85,"n":7,"o":17.85,"t":"2026-10-09T21:00:00Z","v":13703,"vw":17.857609},{"c":17.86,"h":17.86,"l":17.86,"n":2,"o":17.86,"t":"2026-10-09T21:15:00Z","v":300,"vw":17.86},{"c":17.85,"h":17.88,"l":17.85,"n":4,"o":17.88,"t":"2026-10-09T21:45:00Z","v":3700,"vw":17.875833},{"c":17.8593,"h":17.8593,"l":17.8593,"n":1,"o":17.8593,"t":"2026-10-09T22:00:00Z","v":336,"vw":17.8593},{"c":17.8699,"h":17.8699,"l":17.8699,"n":1,"o":17.8699,"t":"2026-10-09T23:00:00Z","v":100,"vw":17.8699},{"c":17.85,"h":17.85,"l":17.85,"n":3,"o":17.85,"t":"2026-10-09T23:15:00Z","v":3640,"vw":17.85},{"c":17.87,"h":17.87,"l":17.87,"n":10,"o":17.87,"t":"2026-10-09T23:30:00Z","v":1247,"vw":17.87},{"c":17.8732,"h":17.8732,"l":17.8732,"n":1,"o":17.8732,"t":"2026-10-09T23:45:00Z","v":2153,"vw":17.8732},{"c":17.59,"h":17.63,"l":17.49,"n":72,"o":17.63,"t":"2026-10-12T08:00:00Z","v":20819,"vw":17.533691},{"c":17.61,"h":17.61,"l":17.61,"n":2,"o":17.61,"t":"2026-10-12T08:30:00Z","v":200,"vw":17.61},{"c":17.65,"h":17.65,"l":17.613,"n":16,"o":17.613,"t":"2026-10-12T08:45:00Z","v":1280,"vw":17.625608},{"c":17.69,"h":17.69,"l":17.67,"n":19,"o":17.67,"t":"2026-10-12T09:30:00Z","v":9558,"vw":17.676142},{"c":17.66,"h":17.68,"l":17.66,"n":5,"o":17.68,"t":"2026-10-12T09:45:00Z","v":4672,"vw":17.662344},{"c":17.66,"h":17.68,"l":17.66,"n":6,"o":17.68,"t":"2026-10-12T10:00:00Z","v":2714,"vw":17.665758},{"c":17.65,"h":17.654,"l":17.65,"n":12,"o":17.654,"t":"2026-10-12T10:15:00Z","v":4354,"vw":17.651854},{"c":17.66,"h":17.67,"l":17.66,"n":4,"o":17.669,"t":"2026-10-12T10:30:00Z","v":800,"vw":17.663634},{"c":17.66,"h":17.66,"l":17.63,"n":6,"o":17.6307,"t":"2026-10-12T10:45:00Z","v":1667,"vw":17.642381},{"c":17.68,"h":17.68,"l":17.68,"n":1,"o":17.68,"t":"2026-10-12T11:00:00Z","v":100,"vw":17.68},{"c":17.68,"h":17.71,"l":17.68,"n":20,"o":17.69,"t":"2026-10-12T11:30:00Z","v":8400,"vw":17.702002},{"c":17.6709,"h":17.709,"l":17.6709,"n":7,"o":17.709,"t":"2026-10-12T11:45:00Z","v":1207,"vw":17.679383},{"c":17.68,"h":17.7,"l":17.68,"n":7,"o":17.69,"t":"2026-10-12T12:00:00Z","v":1400,"vw":17.687036},{"c":17.7205,"h":17.74,"l":17.72,"n":13,"o":17.72,"t":"2026-10-12T12:15:00Z","v":5870,"vw":17.737093},{"c":17.82,"h":17.84,"l":17.77,"n":17,"o":17.77,"t":"2026-10-12T12:30:00Z","v":5061,"vw":17.821276},{"c":17.8008,"h":17.81,"l":17.796,"n":30,"o":17.8,"t":"2026-10-12T12:45:00Z","v":17650,"vw":17.801437},{"c":17.85,"h":17.85,"l":17.85,"n":4,"o":17.85,"t":"2026-10-12T13:00:00Z","v":858,"vw":17.85},{"c":17.851,"h":17.89,"l":17.8433,"n":11,"o":17.8433,"t":"2026-10-12T13:15:00Z","v":8176,"vw":17.852874},{"c":17.825,"h":17.89,"l":17.82,"n":126,"o":17.88,"t":"2026-10-12T13:30:00Z","v":29795,"vw":17.850587},{"c":17.77,"h":17.84,"l":17.75,"n":423,"o":17.83,"t":"2026-10-12T13:45:00Z","v":92453,"vw":17.80976},{"c":17.78,"h":17.8,"l":17.74,"n":102,"o":17.77,"t":"2026-10-12T14:00:00Z","v":22154,"vw":17.770469},{"c":17.7701,"h":17.81,"l":17.76,"n":103,"o":17.7878,"t":"2026-10-12T14:15:00Z","v":24167,"vw":17.782209},{"c":17.835,"h":17.87,"l":17.765,"n":77,"o":17.765,"t":"2026-10-12T14:30:00Z","v":24258,"vw":17.838355},{"c":17.86,"h":17.89,"l":17.835,"n":64,"o":17.835,"t":"2026-10-12T14:45:00Z","v":16480,"vw":17.870118},{"c":17.83,"h":17.855,"l":17.83,"n":44,"o":17.855,"t":"2026-10-12T15:00:00Z","v":26253,"vw":17.844582},{"c":17.83,"h":17.835,"l":17.82,"n":28,"o":17.835,"t":"2026-10-12T15:15:00Z","v":6797,"vw":17.828192},{"c":17.835,"h":17.835,"l":17.825,"n":6,"o":17.83,"t":"2026-10-12T15:30:00Z","v":2377,"vw":17.826759},{"c":17.83,"h":17.83,"l":17.815,"n":19,"o":17.83,"t":"2026-10-12T15:45:00Z","v":3630,"vw":17.8225},{"c":17.795,"h":17.82,"l":17.78,"n":35,"o":17.82,"t":"2026-10-12T16:00:00Z","v":3799,"vw":17.789312},{"c":17.79,"h":17.79,"l":17.78,"n":20,"o":17.79,"t":"2026-10-12T16:15:00Z","v":2882,"vw":17.785141},{"c":17.81,"h":17.82,"l":17.7926,"n":22,"o":17.8,"t":"2026-10-12T16:30:00Z","v":2951,"vw":17.804588},{"c":17.88,"h":17.8878,"l":17.82,"n":45,"o":17.825,"t":"2026-10-12T16:45:00Z","v":10443,"vw":17.857281},{"c":17.855,"h":17.875,"l":17.855,"n":28,"o":17.87,"t":"2026-10-12T17:00:00Z","v":8442,"vw":17.864151},{"c":17.89,"h":17.89,"l":17.855,"n":14,"o":17.8563,"t":"2026-10-12T17:15:00Z","v":2686,"vw":17.862926},{"c":17.89,"h":17.9,"l":17.8801,"n":38,"o":17.89,"t":"2026-10-12T17:30:00Z","v":12701,"vw":17.891113},{"c":17.875,"h":17.885,"l":17.875,"n":13,"o":17.885,"t":"2026-10-12T17:45:00Z","v":2082,"vw":17.877634},{"c":17.875,"h":17.88,"l":17.87,"n":17,"o":17.87,"t":"2026-10-12T18:00:00Z","v":5119,"vw":17.875289},{"c":17.88,"h":17.885,"l":17.88,"n":23,"o":17.88,"t":"2026-10-12T18:15:00Z","v":3932,"vw":17.881297},{"c":17.89,"h":17.895,"l":17.88,"n":22,"o":17.88,"t":"2026-10-12T18:30:00Z","v":9163,"vw":17.887811},{"c":17.8924,"h":17.92,"l":17.89,"n":88,"o":17.8924,"t":"2026-10-12T18:45:00Z","v":47721,"vw":17.895024},{"c":17.9,"h":17.9086,"l":17.87,"n":66,"o":17.89,"t":"2026-10-12T19:00:00Z","v":24598,"vw":17.884599},{"c":17.83,"h":17.915,"l":17.83,"n":73,"o":17.9,"t":"2026-10-12T19:15:00Z","v":22091,"vw":17.865139},{"c":17.815,"h":17.835,"l":17.8123,"n":62,"o":17.83,"t":"2026-10-12T19:30:00Z","v":21638,"vw":17.820628},{"c":17.8,"h":17.82,"l":17.7888,"n":121,"o":17.81,"t":"2026-10-12T19:45:00Z","v":24781,"vw":17.801389},{"c":17.78,"h":17.8069,"l":17.74,"n":28,"o":17.8,"t":"2026-10-12T20:00:00Z","v":9145,"vw":17.786702},{"c":17.75,"h":17.78,"l":17.75,"n":14,"o":17.78,"t":"2026-10-12T20:15:00Z","v":1525,"vw":17.764305},{"c":17.759,"h":17.759,"l":17.7453,"n":5,"o":17.75,"t":"2026-10-12T20:30:00Z","v":3276,"vw":17.747401},{"c":17.75,"h":17.75,"l":17.7259,"n":3,"o":17.7259,"t":"2026-10-12T20:45:00Z","v":350,"vw":17.742912},{"c":17.9,"h":17.9,"l":17.82,"n":6,"o":17.82,"t":"2026-10-12T21:45:00Z","v":3015,"vw":17.852174},{"c":17.82,"h":17.82,"l":17.82,"n":1,"o":17.82,"t":"2026-10-12T22:00:00Z","v":600,"vw":17.82},{"c":17.87,"h":17.88,"l":17.83,"n":5,"o":17.83,"t":"2026-10-12T22:15:00Z","v":616,"vw":17.862036},{"c":17.9591,"h":17.9591,"l":17.87,"n":5,"o":17.87,"t":"2026-10-12T22:45:00Z","v":2488,"vw":17.882878},{"c":17.9978,"h":18.0134,"l":17.99,"n":15,"o":17.99,"t":"2026-10-12T23:00:00Z","v":1838,"vw":17.994352},{"c":17.9989,"h":17.9989,"l":17.96,"n":5,"o":17.9834,"t":"2026-10-12T23:15:00Z","v":9652,"vw":17.997288},{"c":18.03,"h":18.04,"l":18,"n":17,"o":18,"t":"2026-10-12T23:30:00Z","v":6185,"vw":18.026909},{"c":18.04,"h":18.09,"l":18,"n":14,"o":18.0384,"t":"2026-10-12T23:45:00Z","v":5952,"vw":18.057497},{"c":17.52,"h":17.71,"l":17.52,"n":102,"o":17.67,"t":"2026-10-13T08:00:00Z","v":37567,"vw":17.626317},{"c":17.59,"h":17.59,"l":17.56,"n":4,"o":17.56,"t":"2026-10-13T08:30:00Z","v":2340,"vw":17.562065},{"c":17.65,"h":17.65,"l":17.65,"n":2,"o":17.65,"t":"2026-10-13T09:00:00Z","v":270,"vw":17.65},{"c":17.64,"h":17.66,"l":17.64,"n":2,"o":17.66,"t":"2026-10-13T09:15:00Z","v":300,"vw":17.653333},{"c":17.6111,"h":17.6111,"l":17.6111,"n":1,"o":17.6111,"t":"2026-10-13T09:45:00Z","v":2137,"vw":17.6111},{"c":17.636,"h":17.636,"l":17.62,"n":5,"o":17.62,"t":"2026-10-13T10:00:00Z","v":2395,"vw":17.621719},{"c":17.63,"h":17.63,"l":17.63,"n":1,"o":17.63,"t":"2026-10-13T10:15:00Z","v":150,"vw":17.63},{"c":17.69,"h":17.69,"l":17.68,"n":5,"o":17.69,"t":"2026-10-13T10:30:00Z","v":6301,"vw":17.689841},{"c":17.71,"h":17.71,"l":17.71,"n":1,"o":17.71,"t":"2026-10-13T10:45:00Z","v":300,"vw":17.71},{"c":17.65,"h":17.73,"l":17.6206,"n":12,"o":17.691,"t":"2026-10-13T11:15:00Z","v":9776,"vw":17.652856},{"c":17.65,"h":17.65,"l":17.65,"n":2,"o":17.65,"t":"2026-10-13T11:30:00Z","v":501,"vw":17.65},{"c":17.64,"h":17.64,"l":17.64,"n":1,"o":17.64,"t":"2026-10-13T11:45:00Z","v":340,"vw":17.64},{"c":17.7,"h":17.73,"l":17.7,"n":24,"o":17.7133,"t":"2026-10-13T12:15:00Z","v":18110,"vw":17.719067},{"c":17.7,"h":17.7,"l":17.7,"n":2,"o":17.7,"t":"2026-10-13T12:30:00Z","v":2299,"vw":17.7},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-10-13T12:45:00Z","v":1880,"vw":17.7},{"c":17.73,"h":17.73,"l":17.69,"n":2,"o":17.69,"t":"2026-10-13T13:00:00Z","v":1500,"vw":17.716667},{"c":17.68,"h":17.71,"l":17.675,"n":12,"o":17.71,"t":"2026-10-13T13:15:00Z","v":2223,"vw":17.689409},{"c":17.695,"h":17.7,"l":17.605,"n":202,"o":17.68,"t":"2026-10-13T13:30:00Z","v":57597,"vw":17.652919},{"c":17.7,"h":17.72,"l":17.67,"n":135,"o":17.7,"t":"2026-10-13T13:45:00Z","v":26643,"vw":17.692656},{"c":17.62,"h":17.71,"l":17.57,"n":150,"o":17.7,"t":"2026-10-13T14:00:00Z","v":41265,"vw":17.642086},{"c":17.615,"h":17.64,"l":17.58,"n":84,"o":17.5901,"t":"2026-10-13T14:15:00Z","v":17333,"vw":17.611568},{"c":17.6,"h":17.64,"l":17.5924,"n":112,"o":17.61,"t":"2026-10-13T14:30:00Z","v":32990,"vw":17.616257},{"c":17.65,"h":17.65,"l":17.59,"n":60,"o":17.595,"t":"2026-10-13T14:45:00Z","v":16374,"vw":17.618528},{"c":17.62,"h":17.65,"l":17.61,"n":30,"o":17.6492,"t":"2026-10-13T15:00:00Z","v":10316,"vw":17.632595},{"c":17.64,"h":17.645,"l":17.6,"n":33,"o":17.625,"t":"2026-10-13T15:15:00Z","v":12645,"vw":17.623229},{"c":17.69,"h":17.69,"l":17.64,"n":64,"o":17.65,"t":"2026-10-13T15:30:00Z","v":52866,"vw":17.66957},{"c":17.68,"h":17.71,"l":17.675,"n":54,"o":17.695,"t":"2026-10-13T15:45:00Z","v":37394,"vw":17.695295},{"c":17.67,"h":17.67,"l":17.64,"n":62,"o":17.65,"t":"2026-10-13T16:00:00Z","v":51894,"vw":17.653551},{"c":17.65,"h":17.66,"l":17.64,"n":25,"o":17.65,"t":"2026-10-13T16:15:00Z","v":23897,"vw":17.647968},{"c":17.67,"h":17.675,"l":17.65,"n":30,"o":17.65,"t":"2026-10-13T16:30:00Z","v":8922,"vw":17.662368},{"c":17.68,"h":17.68,"l":17.66,"n":20,"o":17.66,"t":"2026-10-13T16:45:00Z","v":10833,"vw":17.671346},{"c":17.73,"h":17.735,"l":17.7,"n":32,"o":17.7,"t":"2026-10-13T17:00:00Z","v":10723,"vw":17.722957},{"c":17.72,"h":17.72,"l":17.705,"n":14,"o":17.705,"t":"2026-10-13T17:15:00Z","v":3230,"vw":17.715906},{"c":17.72,"h":17.72,"l":17.7171,"n":15,"o":17.7171,"t":"2026-10-13T17:30:00Z","v":10241,"vw":17.719928},{"c":17.75,"h":17.7798,"l":17.73,"n":68,"o":17.73,"t":"2026-10-13T17:45:00Z","v":40748,"vw":17.759803},{"c":17.72,"h":17.75,"l":17.69,"n":70,"o":17.75,"t":"2026-10-13T18:00:00Z","v":48573,"vw":17.70342},{"c":17.75,"h":17.75,"l":17.73,"n":22,"o":17.735,"t":"2026-10-13T18:15:00Z","v":13286,"vw":17.73368},{"c":17.75,"h":17.765,"l":17.745,"n":21,"o":17.755,"t":"2026-10-13T18:30:00Z","v":11418,"vw":17.756356},{"c":17.73,"h":17.75,"l":17.72,"n":44,"o":17.75,"t":"2026-10-13T18:45:00Z","v":49163,"vw":17.740889},{"c":17.72,"h":17.73,"l":17.705,"n":71,"o":17.73,"t":"2026-10-13T19:00:00Z","v":49649,"vw":17.715376},{"c":17.71,"h":17.72,"l":17.7,"n":50,"o":17.72,"t":"2026-10-13T19:15:00Z","v":42049,"vw":17.712431},{"c":17.73,"h":17.735,"l":17.7,"n":54,"o":17.705,"t":"2026-10-13T19:30:00Z","v":38773,"vw":17.721094},{"c":17.695,"h":17.735,"l":17.695,"n":96,"o":17.73,"t":"2026-10-13T19:45:00Z","v":27145,"vw":17.708341},{"c":17.69,"h":17.69,"l":17.69,"n":7,"o":17.69,"t":"2026-10-13T20:00:00Z","v":1377,"vw":17.69},{"c":17.72,"h":17.72,"l":17.72,"n":3,"o":17.72,"t":"2026-10-13T20:30:00Z","v":700,"vw":17.72},{"c":17.69,"h":17.699,"l":17.6613,"n":9,"o":17.69,"t":"2026-10-13T20:45:00Z","v":2221,"vw":17.677828},{"c":17.789,"h":17.79,"l":17.789,"n":3,"o":17.79,"t":"2026-10-13T21:15:00Z","v":223,"vw":17.7895},{"c":17.6,"h":17.66,"l":17.6,"n":3,"o":17.66,"t":"2026-10-13T21:30:00Z","v":924,"vw":17.607987},{"c":17.7575,"h":17.7575,"l":17.7575,"n":1,"o":17.7575,"t":"2026-10-13T21:45:00Z","v":400,"vw":17.7575},{"c":17.65,"h":17.65,"l":17.65,"n":3,"o":17.65,"t":"2026-10-13T22:30:00Z","v":159,"vw":17.65},{"c":17.6866,"h":17.7134,"l":17.67,"n":7,"o":17.67,"t":"2026-10-13T23:00:00Z","v":1148,"vw":17.680699},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-10-13T23:45:00Z","v":200,"vw":17.7},{"c":17.52,"h":17.67,"l":17.52,"n":13,"o":17.67,"t":"2026-10-14T08:00:00Z","v":1906,"vw":17.622371},{"c":17.69,"h":17.69,"l":17.69,"n":2,"o":17.69,"t":"2026-10-14T08:45:00Z","v":3600,"vw":17.69},{"c":17.71,"h":17.71,"l":17.71,"n":2,"o":17.71,"t":"2026-10-14T09:45:00Z","v":450,"vw":17.71},{"c":17.75,"h":17.75,"l":17.75,"n":2,"o":17.75,"t":"2026-10-14T10:00:00Z","v":450,"vw":17.75},{"c":17.685,"h":17.69,"l":17.685,"n":6,"o":17.69,"t":"2026-10-14T11:30:00Z","v":16999,"vw":17.687647},{"c":17.69,"h":17.69,"l":17.69,"n":2,"o":17.69,"t":"2026-10-14T11:45:00Z","v":227,"vw":17.69},{"c":17.63,"h":17.6385,"l":17.63,"n":3,"o":17.6385,"t":"2026-10-14T12:00:00Z","v":4110,"vw":17.638293},{"c":17.62,"h":17.62,"l":17.59,"n":11,"o":17.59,"t":"2026-10-14T12:15:00Z","v":6600,"vw":17.597699},{"c":17.8474,"h":17.8474,"l":17.59,"n":42,"o":17.59,"t":"2026-10-14T12:30:00Z","v":41447,"vw":17.815564},{"c":17.83,"h":17.83,"l":17.79,"n":14,"o":17.8,"t":"2026-10-14T12:45:00Z","v":15799,"vw":17.802723},{"c":17.8683,"h":17.8683,"l":17.8131,"n":17,"o":17.8446,"t":"2026-10-14T13:00:00Z","v":12889,"vw":17.823911},{"c":17.84,"h":17.92,"l":17.84,"n":15,"o":17.88,"t":"2026-10-14T13:15:00Z","v":21137,"vw":17.887892},{"c":17.785,"h":17.85,"l":17.76,"n":166,"o":17.85,"t":"2026-10-14T13:30:00Z","v":28448,"vw":17.790998},{"c":17.91,"h":17.91,"l":17.75,"n":203,"o":17.79,"t":"2026-10-14T13:45:00Z","v":39335,"vw":17.796299},{"c":17.96,"h":17.9811,"l":17.88,"n":262,"o":17.91,"t":"2026-10-14T14:00:00Z","v":79968,"vw":17.932026},{"c":17.99,"h":18.0012,"l":17.9401,"n":249,"o":17.96,"t":"2026-10-14T14:15:00Z","v":42555,"vw":17.973791},{"c":18.0126,"h":18.02,"l":17.965,"n":197,"o":17.975,"t":"2026-10-14T14:30:00Z","v":44348,"vw":17.989501},{"c":18.0078,"h":18.05,"l":17.995,"n":151,"o":18.015,"t":"2026-10-14T14:45:00Z","v":36501,"vw":18.017689},{"c":18.02,"h":18.07,"l":18,"n":72,"o":18,"t":"2026-10-14T15:00:00Z","v":10336,"vw":18.028834},{"c":18,"h":18.03,"l":17.97,"n":108,"o":18.0165,"t":"2026-10-14T15:15:00Z","v":26196,"vw":18.001382},{"c":18.0675,"h":18.0675,"l":18,"n":61,"o":18.005,"t":"2026-10-14T15:30:00Z","v":14835,"vw":18.024837},{"c":18.065,"h":18.075,"l":18.03,"n":101,"o":18.0599,"t":"2026-10-14T15:45:00Z","v":37129,"vw":18.046338},{"c":18.0799,"h":18.08,"l":18.04,"n":90,"o":18.06,"t":"2026-10-14T16:00:00Z","v":28768,"vw":18.067182},{"c":18.05,"h":18.08,"l":18.05,"n":43,"o":18.06,"t":"2026-10-14T16:15:00Z","v":7604,"vw":18.069656},{"c":17.9925,"h":18.06,"l":17.9925,"n":48,"o":18.05,"t":"2026-10-14T16:30:00Z","v":8811,"vw":18.020429},{"c":17.9901,"h":18.025,"l":17.99,"n":109,"o":17.995,"t":"2026-10-14T16:45:00Z","v":17324,"vw":18.002183},{"c":18,"h":18,"l":17.97,"n":51,"o":17.98,"t":"2026-10-14T17:00:00Z","v":10375,"vw":17.990637},{"c":18.02,"h":18.03,"l":17.9874,"n":63,"o":18,"t":"2026-10-14T17:15:00Z","v":9591,"vw":18.013394},{"c":18.04,"h":18.055,"l":18.02,"n":73,"o":18.02,"t":"2026-10-14T17:30:00Z","v":24289,"vw":18.031106},{"c":18.07,"h":18.1,"l":18.04,"n":86,"o":18.04,"t":"2026-10-14T17:45:00Z","v":14201,"vw":18.065846},{"c":18.06,"h":18.09,"l":18.055,"n":63,"o":18.08,"t":"2026-10-14T18:00:00Z","v":11149,"vw":18.068824},{"c":18.07,"h":18.085,"l":18.06,"n":68,"o":18.07,"t":"2026-10-14T18:15:00Z","v":18011,"vw":18.073338},{"c":18.08,"h":18.08,"l":18.06,"n":108,"o":18.07,"t":"2026-10-14T18:30:00Z","v":25621,"vw":18.073119},{"c":18.05,"h":18.08,"l":18.04,"n":118,"o":18.08,"t":"2026-10-14T18:45:00Z","v":43342,"vw":18.049613},{"c":18.04,"h":18.1,"l":18.0388,"n":68,"o":18.05,"t":"2026-10-14T19:00:00Z","v":14711,"vw":18.062966},{"c":18.03,"h":18.05,"l":18.01,"n":69,"o":18.03,"t":"2026-10-14T19:15:00Z","v":17699,"vw":18.033217},{"c":18.04,"h":18.06,"l":18.03,"n":57,"o":18.03,"t":"2026-10-14T19:30:00Z","v":8571,"vw":18.042876},{"c":18.04,"h":18.05,"l":18.02,"n":145,"o":18.045,"t":"2026-10-14T19:45:00Z","v":31432,"vw":18.033281},{"c":18.01,"h":18.02,"l":18.01,"n":4,"o":18.02,"t":"2026-10-14T20:00:00Z","v":1451,"vw":18.017357},{"c":18,"h":18.0099,"l":17.99,"n":25,"o":18,"t":"2026-10-14T20:15:00Z","v":8771,"vw":17.999127},{"c":18.0498,"h":18.0498,"l":18.02,"n":6,"o":18.02,"t":"2026-10-14T20:30:00Z","v":10497,"vw":18.04767},{"c":18.04,"h":18.05,"l":18.04,"n":88,"o":18.05,"t":"2026-10-14T20:45:00Z","v":6730,"vw":18.04842},{"c":18.0781,"h":18.0781,"l":18.0781,"n":2,"o":18.0781,"t":"2026-10-14T21:00:00Z","v":280,"vw":18.0781},{"c":18.07,"h":18.07,"l":18.07,"n":2,"o":18.07,"t":"2026-10-14T21:15:00Z","v":170,"vw":18.07},{"c":18,"h":18,"l":18,"n":2,"o":18,"t":"2026-10-14T21:30:00Z","v":941,"vw":18},{"c":18.007,"h":18.031,"l":18.007,"n":2,"o":18.031,"t":"2026-10-14T21:45:00Z","v":319,"vw":18.015953},{"c":18.09,"h":18.1,"l":18.05,"n":13,"o":18.0984,"t":"2026-10-14T22:15:00Z","v":7085,"vw":18.093006},{"c":18.1395,"h":18.1395,"l":18.1,"n":13,"o":18.1081,"t":"2026-10-14T22:30:00Z","v":7196,"vw":18.110393},{"c":18.1,"h":18.1,"l":18.1,"n":2,"o":18.1,"t":"2026-10-14T22:45:00Z","v":426,"vw":18.1},{"c":18.11,"h":18.11,"l":18.051,"n":5,"o":18.0815,"t":"2026-10-14T23:00:00Z","v":3050,"vw":18.081694},{"c":18.114,"h":18.114,"l":18.06,"n":3,"o":18.07,"t":"2026-10-14T23:15:00Z","v":1900,"vw":18.103895},{"c":18.1069,"h":18.12,"l":18.08,"n":22,"o":18.12,"t":"2026-10-14T23:30:00Z","v":3150,"vw":18.117452},{"c":18.13,"h":18.13,"l":18.0562,"n":5,"o":18.0562,"t":"2026-10-14T23:45:00Z","v":1412,"vw":18.063464},{"c":18.08,"h":18.31,"l":18.05,"n":131,"o":18.2,"t":"2026-10-15T08:00:00Z","v":37894,"vw":18.140423},{"c":18.12,"h":18.12,"l":18.12,"n":7,"o":18.12,"t":"2026-10-15T09:00:00Z","v":1501,"vw":18.12},{"c":18.22,"h":18.22,"l":18.22,"n":2,"o":18.22,"t":"2026-10-15T10:45:00Z","v":104,"vw":18.22},{"c":18.25,"h":18.25,"l":18.2,"n":10,"o":18.21,"t":"2026-10-15T11:00:00Z","v":2068,"vw":18.219697},{"c":18.19,"h":18.21,"l":18.19,"n":94,"o":18.2,"t":"2026-10-15T11:15:00Z","v":3086,"vw":18.199808},{"c":18.17,"h":18.18,"l":18.17,"n":3,"o":18.18,"t":"2026-10-15T11:30:00Z","v":491,"vw":18.177739},{"c":18.2031,"h":18.2031,"l":18.18,"n":25,"o":18.18,"t":"2026-10-15T11:45:00Z","v":6442,"vw":18.190868},{"c":18.2249,"h":18.24,"l":18.2105,"n":9,"o":18.24,"t":"2026-10-15T12:00:00Z","v":3347,"vw":18.225379},{"c":18.2,"h":18.2,"l":18.19,"n":18,"o":18.19,"t":"2026-10-15T12:15:00Z","v":3825,"vw":18.199737},{"c":18.2,"h":18.2799,"l":18.19,"n":32,"o":18.24,"t":"2026-10-15T12:30:00Z","v":7510,"vw":18.217075},{"c":18.2846,"h":18.29,"l":18.23,"n":12,"o":18.2454,"t":"2026-10-15T12:45:00Z","v":1092,"vw":18.254556},{"c":18.33,"h":18.35,"l":18.3,"n":18,"o":18.31,"t":"2026-10-15T13:00:00Z","v":4798,"vw":18.335978},{"c":18.3782,"h":18.3782,"l":18.32,"n":17,"o":18.32,"t":"2026-10-15T13:15:00Z","v":1366,"vw":18.347542},{"c":18.28,"h":18.4,"l":18.2601,"n":347,"o":18.39,"t":"2026-10-15T13:30:00Z","v":96229,"vw":18.336369},{"c":18.39,"h":18.48,"l":18.24,"n":337,"o":18.27,"t":"2026-10-15T13:45:00Z","v":73137,"vw":18.375199},{"c":18.184053,"h":18.4,"l":18.12,"n":301,"o":18.4,"t":"2026-10-15T14:00:00Z","v":67012,"vw":18.203003},{"c":18.16,"h":18.2175,"l":18.13,"n":189,"o":18.18,"t":"2026-10-15T14:15:00Z","v":53806,"vw":18.165441},{"c":18.09,"h":18.19,"l":18.0602,"n":178,"o":18.18,"t":"2026-10-15T14:30:00Z","v":68245,"vw":18.09906},{"c":18.01,"h":18.1001,"l":17.98,"n":166,"o":18.0824,"t":"2026-10-15T14:45:00Z","v":53765,"vw":18.035738},{"c":17.905,"h":18.032,"l":17.9002,"n":151,"o":18.01,"t":"2026-10-15T15:00:00Z","v":39712,"vw":17.952368},{"c":17.9,"h":17.93,"l":17.89,"n":146,"o":17.91,"t":"2026-10-15T15:15:00Z","v":46909,"vw":17.910706},{"c":17.885,"h":17.9275,"l":17.84,"n":123,"o":17.9,"t":"2026-10-15T15:30:00Z","v":48114,"vw":17.887651},{"c":17.87,"h":17.91,"l":17.87,"n":66,"o":17.89,"t":"2026-10-15T15:45:00Z","v":25487,"vw":17.889673},{"c":17.875,"h":17.915,"l":17.86,"n":117,"o":17.89,"t":"2026-10-15T16:00:00Z","v":30914,"vw":17.880699},{"c":17.96,"h":17.96,"l":17.88,"n":141,"o":17.88,"t":"2026-10-15T16:15:00Z","v":58541,"vw":17.919202},{"c":17.96,"h":17.985,"l":17.945,"n":42,"o":17.95,"t":"2026-10-15T16:30:00Z","v":18115,"vw":17.965699},{"c":17.95,"h":17.96,"l":17.92,"n":44,"o":17.93,"t":"2026-10-15T16:45:00Z","v":18243,"vw":17.942092},{"c":17.91,"h":17.96,"l":17.91,"n":67,"o":17.9581,"t":"2026-10-15T17:00:00Z","v":34927,"vw":17.939514},{"c":17.9,"h":17.905,"l":17.84,"n":140,"o":17.9,"t":"2026-10-15T17:15:00Z","v":50099,"vw":17.867613},{"c":17.875,"h":17.9,"l":17.86,"n":67,"o":17.9,"t":"2026-10-15T17:30:00Z","v":29391,"vw":17.881483},{"c":17.885,"h":17.89,"l":17.8699,"n":52,"o":17.88,"t":"2026-10-15T17:45:00Z","v":27517,"vw":17.87683},{"c":17.95,"h":17.95,"l":17.89,"n":81,"o":17.89,"t":"2026-10-15T18:00:00Z","v":27990,"vw":17.921348},{"c":17.94,"h":17.9697,"l":17.94,"n":88,"o":17.945,"t":"2026-10-15T18:15:00Z","v":43573,"vw":17.951787},{"c":17.91,"h":17.93,"l":17.91,"n":59,"o":17.93,"t":"2026-10-15T18:30:00Z","v":22400,"vw":17.925794},{"c":17.9,"h":17.91,"l":17.895,"n":54,"o":17.91,"t":"2026-10-15T18:45:00Z","v":11462,"vw":17.905704},{"c":17.875,"h":17.895,"l":17.865,"n":69,"o":17.89,"t":"2026-10-15T19:00:00Z","v":32404,"vw":17.880659},{"c":17.87,"h":17.87,"l":17.85,"n":133,"o":17.87,"t":"2026-10-15T19:15:00Z","v":73423,"vw":17.866407},{"c":17.885,"h":17.9001,"l":17.88,"n":138,"o":17.88,"t":"2026-10-15T19:30:00Z","v":60353,"vw":17.889363},{"c":17.9,"h":17.91,"l":17.8701,"n":275,"o":17.89,"t":"2026-10-15T19:45:00Z","v":87867,"vw":17.892032},{"c":17.9162,"h":17.9162,"l":17.91,"n":13,"o":17.91,"t":"2026-10-15T20:00:00Z","v":8211,"vw":17.912267},{"c":17.91,"h":17.91,"l":17.91,"n":2,"o":17.91,"t":"2026-10-15T20:15:00Z","v":1118,"vw":17.91},{"c":17.914,"h":17.914,"l":17.914,"n":1,"o":17.914,"t":"2026-10-15T20:30:00Z","v":100,"vw":17.914},{"c":17.9879,"h":18,"l":17.9852,"n":14,"o":17.9852,"t":"2026-10-15T20:45:00Z","v":8152,"vw":17.990399},{"c":17.96,"h":17.9614,"l":17.96,"n":2,"o":17.9614,"t":"2026-10-15T21:00:00Z","v":4811,"vw":17.960731},{"c":17.92,"h":17.92,"l":17.85,"n":5,"o":17.85,"t":"2026-10-15T21:15:00Z","v":1200,"vw":17.879173},{"c":18.09,"h":18.09,"l":18.0765,"n":2,"o":18.0765,"t":"2026-10-15T21:30:00Z","v":600,"vw":18.07875},{"c":17.955,"h":17.955,"l":17.955,"n":1,"o":17.955,"t":"2026-10-15T21:45:00Z","v":150,"vw":17.955},{"c":17.8709,"h":17.88,"l":17.8671,"n":32,"o":17.87,"t":"2026-10-15T22:00:00Z","v":12346,"vw":17.870764},{"c":17.89,"h":18,"l":17.89,"n":5,"o":18,"t":"2026-10-15T22:15:00Z","v":1157,"vw":17.96537},{"c":17.87,"h":17.87,"l":17.8563,"n":2,"o":17.8563,"t":"2026-10-15T22:30:00Z","v":9450,"vw":17.856952},{"c":17.891,"h":17.901,"l":17.891,"n":2,"o":17.901,"t":"2026-10-15T23:00:00Z","v":1100,"vw":17.895545},{"c":17.96,"h":17.96,"l":17.96,"n":2,"o":17.96,"t":"2026-10-15T23:15:00Z","v":150,"vw":17.96},{"c":17.9591,"h":17.9591,"l":17.94,"n":2,"o":17.94,"t":"2026-10-15T23:30:00Z","v":1800,"vw":17.958039},{"c":17.92,"h":18,"l":17.92,"n":14,"o":18,"t":"2026-10-16T08:00:00Z","v":9888,"vw":17.969604},{"c":17.95,"h":17.95,"l":17.95,"n":2,"o":17.95,"t":"2026-10-16T08:15:00Z","v":713,"vw":17.95},{"c":18.01,"h":18.01,"l":18,"n":79,"o":18,"t":"2026-10-16T10:00:00Z","v":5340,"vw":18.001584},{"c":17.97,"h":17.97,"l":17.97,"n":2,"o":17.97,"t":"2026-10-16T10:30:00Z","v":500,"vw":17.97},{"c":17.9418,"h":17.9418,"l":17.9418,"n":1,"o":17.9418,"t":"2026-10-16T10:45:00Z","v":500,"vw":17.9418},{"c":17.89,"h":17.89,"l":17.89,"n":1,"o":17.89,"t":"2026-10-16T11:00:00Z","v":2300,"vw":17.89},{"c":17.8,"h":17.86,"l":17.791,"n":7,"o":17.86,"t":"2026-10-16T11:15:00Z","v":6275,"vw":17.831517},{"c":17.83,"h":17.83,"l":17.83,"n":4,"o":17.83,"t":"2026-10-16T11:30:00Z","v":216,"vw":17.83},{"c":17.8693,"h":17.8693,"l":17.83,"n":40,"o":17.84,"t":"2026-10-16T11:45:00Z","v":9132,"vw":17.841507},{"c":17.91,"h":17.91,"l":17.87,"n":25,"o":17.87,"t":"2026-10-16T12:00:00Z","v":6010,"vw":17.897872},{"c":17.9282,"h":17.9445,"l":17.91,"n":12,"o":17.93,"t":"2026-10-16T12:15:00Z","v":2523,"vw":17.92774},{"c":17.93,"h":17.93,"l":17.91,"n":11,"o":17.92,"t":"2026-10-16T12:30:00Z","v":7140,"vw":17.92},{"c":17.99,"h":17.99,"l":17.93,"n":24,"o":17.93,"t":"2026-10-16T12:45:00Z","v":2764,"vw":17.969956},{"c":17.986,"h":18,"l":17.98,"n":35,"o":18,"t":"2026-10-16T13:00:00Z","v":12916,"vw":17.984841},{"c":18,"h":18.0066,"l":17.99,"n":8,"o":18,"t":"2026-10-16T13:15:00Z","v":2277,"vw":18.000706},{"c":18,"h":18.05,"l":17.9813,"n":155,"o":17.99,"t":"2026-10-16T13:30:00Z","v":53142,"vw":18.019953},{"c":17.99,"h":18.06,"l":17.96,"n":162,"o":18,"t":"2026-10-16T13:45:00Z","v":56893,"vw":18.007362},{"c":17.94,"h":18.03,"l":17.94,"n":93,"o":17.99,"t":"2026-10-16T14:00:00Z","v":26852,"vw":17.992495},{"c":17.92,"h":17.95,"l":17.88,"n":117,"o":17.945,"t":"2026-10-16T14:15:00Z","v":42853,"vw":17.910789},{"c":17.91,"h":17.93,"l":17.8875,"n":57,"o":17.9198,"t":"2026-10-16T14:30:00Z","v":26176,"vw":17.907818},{"c":18.005,"h":18.005,"l":17.92,"n":40,"o":17.9275,"t":"2026-10-16T14:45:00Z","v":29542,"vw":17.954749},{"c":18.045,"h":18.11,"l":18.01,"n":106,"o":18.01,"t":"2026-10-16T15:00:00Z","v":51798,"vw":18.070045},{"c":18.075,"h":18.11,"l":18.05,"n":49,"o":18.06,"t":"2026-10-16T15:15:00Z","v":26940,"vw":18.076273},{"c":18.07,"h":18.0813,"l":18.06,"n":39,"o":18.0813,"t":"2026-10-16T15:30:00Z","v":11721,"vw":18.071697},{"c":18.14,"h":18.14,"l":18.06,"n":37,"o":18.0711,"t":"2026-10-16T15:45:00Z","v":22520,"vw":18.113983},{"c":18.0802,"h":18.16,"l":18.0802,"n":51,"o":18.14,"t":"2026-10-16T16:00:00Z","v":19398,"vw":18.13976},{"c":18.07,"h":18.11,"l":18.07,"n":35,"o":18.085,"t":"2026-10-16T16:15:00Z","v":18535,"vw":18.086547},{"c":18.0999,"h":18.11,"l":18.075,"n":40,"o":18.075,"t":"2026-10-16T16:30:00Z","v":25190,"vw":18.095179},{"c":18.12,"h":18.13,"l":18.095,"n":24,"o":18.095,"t":"2026-10-16T16:45:00Z","v":14299,"vw":18.125004},{"c":18.19,"h":18.19,"l":18.13,"n":65,"o":18.13,"t":"2026-10-16T17:00:00Z","v":20007,"vw":18.174871},{"c":18.24,"h":18.255,"l":18.18,"n":76,"o":18.18,"t":"2026-10-16T17:15:00Z","v":39269,"vw":18.228269},{"c":18.1099,"h":18.225,"l":18.05,"n":160,"o":18.225,"t":"2026-10-16T17:30:00Z","v":140796,"vw":18.142518},{"c":18.175,"h":18.185,"l":18.105,"n":39,"o":18.11,"t":"2026-10-16T17:45:00Z","v":18077,"vw":18.123168},{"c":18.1499,"h":18.18,"l":18.14,"n":82,"o":18.18,"t":"2026-10-16T18:00:00Z","v":49302,"vw":18.162167},{"c":18.13,"h":18.1699,"l":18.125,"n":27,"o":18.14,"t":"2026-10-16T18:15:00Z","v":29742,"vw":18.140053},{"c":18.2099,"h":18.2303,"l":18.12,"n":102,"o":18.1389,"t":"2026-10-16T18:30:00Z","v":54571,"vw":18.17195},{"c":18.1871,"h":18.23,"l":18.15,"n":167,"o":18.2115,"t":"2026-10-16T18:45:00Z","v":110401,"vw":18.188056},{"c":18.13,"h":18.21,"l":18.13,"n":66,"o":18.18,"t":"2026-10-16T19:00:00Z","v":32234,"vw":18.174568},{"c":18.0801,"h":18.14,"l":18.0601,"n":57,"o":18.13,"t":"2026-10-16T19:15:00Z","v":42085,"vw":18.098878},{"c":18.135,"h":18.135,"l":18.08,"n":70,"o":18.08,"t":"2026-10-16T19:30:00Z","v":33334,"vw":18.122},{"c":18.09,"h":18.135,"l":18.07,"n":168,"o":18.135,"t":"2026-10-16T19:45:00Z","v":59473,"vw":18.099801},{"c":18.07,"h":18.09,"l":18.07,"n":37,"o":18.09,"t":"2026-10-16T20:00:00Z","v":3720,"vw":18.082061},{"c":18.08,"h":18.0896,"l":18.08,"n":2,"o":18.0896,"t":"2026-10-16T20:15:00Z","v":1500,"vw":18.0832},{"c":18.08,"h":18.08,"l":18.0558,"n":4,"o":18.07,"t":"2026-10-16T20:30:00Z","v":7282,"vw":18.057362},{"c":18.07,"h":18.07,"l":18.06,"n":14,"o":18.06,"t":"2026-10-16T20:45:00Z","v":2136,"vw":18.068867},{"c":18.16,"h":18.16,"l":18.11,"n":31,"o":18.11,"t":"2026-10-16T21:00:00Z","v":43728,"vw":18.129235},{"c":18.1,"h":18.1514,"l":18.1,"n":5,"o":18.1514,"t":"2026-10-16T21:15:00Z","v":1410,"vw":18.136714},{"c":18.08,"h":18.08,"l":18.08,"n":1,"o":18.08,"t":"2026-10-16T22:45:00Z","v":141,"vw":18.08},{"c":18.2,"h":18.2,"l":18.0603,"n":2,"o":18.0603,"t":"2026-10-16T23:00:00Z","v":211,"vw":18.126509},{"c":18.1338,"h":18.16,"l":18.01,"n":9,"o":18.14,"t":"2026-10-16T23:45:00Z","v":12125,"vw":18.112507},{"c":17.85,"h":17.89,"l":17.75,"n":92,"o":17.82,"t":"2026-10-19T08:00:00Z","v":12554,"vw":17.838627},{"c":17.82,"h":17.82,"l":17.82,"n":27,"o":17.82,"t":"2026-10-19T08:15:00Z","v":2209,"vw":17.82},{"c":17.79,"h":17.79,"l":17.78,"n":5,"o":17.78,"t":"2026-10-19T08:30:00Z","v":696,"vw":17.784203},{"c":17.79,"h":17.79,"l":17.79,"n":3,"o":17.79,"t":"2026-10-19T08:45:00Z","v":148,"vw":17.79},{"c":17.8,"h":17.8,"l":17.8,"n":2,"o":17.8,"t":"2026-10-19T09:15:00Z","v":159,"vw":17.8},{"c":17.75,"h":17.78,"l":17.75,"n":3,"o":17.78,"t":"2026-10-19T09:30:00Z","v":1250,"vw":17.775},{"c":17.89,"h":17.89,"l":17.89,"n":2,"o":17.89,"t":"2026-10-19T10:15:00Z","v":498,"vw":17.89},{"c":17.96,"h":17.96,"l":17.96,"n":2,"o":17.96,"t":"2026-10-19T10:30:00Z","v":200,"vw":17.96},{"c":17.9,"h":17.9,"l":17.9,"n":2,"o":17.9,"t":"2026-10-19T10:45:00Z","v":1820,"vw":17.9},{"c":17.94,"h":17.94,"l":17.94,"n":4,"o":17.94,"t":"2026-10-19T11:00:00Z","v":342,"vw":17.94},{"c":17.96,"h":17.96,"l":17.95,"n":6,"o":17.95,"t":"2026-10-19T11:15:00Z","v":1194,"vw":17.956814},{"c":17.9585,"h":17.9609,"l":17.94,"n":25,"o":17.9609,"t":"2026-10-19T11:30:00Z","v":1593,"vw":17.946274},{"c":17.9118,"h":17.93,"l":17.9118,"n":5,"o":17.92,"t":"2026-10-19T12:00:00Z","v":2420,"vw":17.92015},{"c":17.88,"h":17.88,"l":17.88,"n":10,"o":17.88,"t":"2026-10-19T12:15:00Z","v":19118,"vw":17.88},{"c":17.86,"h":17.87,"l":17.85,"n":10,"o":17.87,"t":"2026-10-19T12:30:00Z","v":3548,"vw":17.862142},{"c":17.86,"h":17.87,"l":17.8234,"n":9,"o":17.86,"t":"2026-10-19T13:00:00Z","v":1937,"vw":17.85659},{"c":17.86,"h":17.86,"l":17.86,"n":8,"o":17.86,"t":"2026-10-19T13:15:00Z","v":2140,"vw":17.86},{"c":17.93,"h":17.96,"l":17.8801,"n":203,"o":17.89,"t":"2026-10-19T13:30:00Z","v":60902,"vw":17.928968},{"c":17.97,"h":17.97,"l":17.9006,"n":134,"o":17.9499,"t":"2026-10-19T13:45:00Z","v":29497,"vw":17.93672},{"c":17.96,"h":18.06,"l":17.96,"n":148,"o":17.975,"t":"2026-10-19T14:00:00Z","v":32076,"vw":18.015945},{"c":17.99,"h":18,"l":17.95,"n":60,"o":17.96,"t":"2026-10-19T14:15:00Z","v":15607,"vw":17.975445},{"c":18.01,"h":18.03,"l":17.985,"n":37,"o":17.985,"t":"2026-10-19T14:30:00Z","v":7134,"vw":18.019577},{"c":17.942,"h":17.96,"l":17.9,"n":82,"o":17.96,"t":"2026-10-19T14:45:00Z","v":16318,"vw":17.928772},{"c":17.96,"h":17.96,"l":17.9373,"n":50,"o":17.94,"t":"2026-10-19T15:00:00Z","v":10376,"vw":17.946577},{"c":17.92,"h":17.96,"l":17.89,"n":36,"o":17.96,"t":"2026-10-19T15:15:00Z","v":33325,"vw":17.919206},{"c":17.99,"h":17.99,"l":17.925,"n":71,"o":17.925,"t":"2026-10-19T15:30:00Z","v":42090,"vw":17.975658},{"c":18.03,"h":18.03,"l":17.99,"n":33,"o":17.99,"t":"2026-10-19T15:45:00Z","v":9010,"vw":18.002892},{"c":18,"h":18.05,"l":18,"n":31,"o":18.03,"t":"2026-10-19T16:00:00Z","v":15375,"vw":18.024118},{"c":17.99,"h":18.01,"l":17.985,"n":33,"o":17.9901,"t":"2026-10-19T16:15:00Z","v":10296,"vw":17.997518},{"c":18,"h":18.015,"l":18,"n":36,"o":18,"t":"2026-10-19T16:30:00Z","v":7878,"vw":18.003634},{"c":18.015,"h":18.02,"l":18,"n":6,"o":18,"t":"2026-10-19T16:45:00Z","v":2796,"vw":18.00989},{"c":18.02,"h":18.02,"l":17.99,"n":24,"o":18,"t":"2026-10-19T17:00:00Z","v":5325,"vw":18.013624},{"c":17.99,"h":18.02,"l":17.99,"n":26,"o":18,"t":"2026-10-19T17:15:00Z","v":6375,"vw":18.003839},{"c":18,"h":18.02,"l":17.99,"n":28,"o":18.0199,"t":"2026-10-19T17:30:00Z","v":6215,"vw":18.011333},{"c":18.03,"h":18.04,"l":18.02,"n":27,"o":18.02,"t":"2026-10-19T17:45:00Z","v":7951,"vw":18.030742},{"c":17.992,"h":18.02,"l":17.97,"n":63,"o":18.02,"t":"2026-10-19T18:00:00Z","v":22010,"vw":17.986172},{"c":18.045,"h":18.05,"l":18,"n":22,"o":18,"t":"2026-10-19T18:15:00Z","v":8188,"vw":18.037399},{"c":18.015,"h":18.035,"l":18.01,"n":48,"o":18.03,"t":"2026-10-19T18:30:00Z","v":14875,"vw":18.025558},{"c":18.005,"h":18.01,"l":18,"n":13,"o":18.01,"t":"2026-10-19T18:45:00Z","v":2095,"vw":18.004253},{"c":18.03,"h":18.035,"l":18.01,"n":26,"o":18.02,"t":"2026-10-19T19:00:00Z","v":7993,"vw":18.022074},{"c":18.0055,"h":18.0282,"l":17.995,"n":74,"o":18.02,"t":"2026-10-19T19:15:00Z","v":21006,"vw":18.008613},{"c":17.9841,"h":18.02,"l":17.9841,"n":74,"o":18.01,"t":"2026-10-19T19:30:00Z","v":18894,"vw":18.005945},{"c":18.03,"h":18.045,"l":17.99,"n":146,"o":17.99,"t":"2026-10-19T19:45:00Z","v":31090,"vw":18.027504},{"c":18.02,"h":18.03,"l":18.02,"n":7,"o":18.03,"t":"2026-10-19T20:00:00Z","v":2917,"vw":18.029336},{"c":18.0069,"h":18.0069,"l":18.0031,"n":2,"o":18.0031,"t":"2026-10-19T20:15:00Z","v":1500,"vw":18.004367},{"c":18.01,"h":18.01,"l":18.01,"n":1,"o":18.01,"t":"2026-10-19T20:30:00Z","v":600,"vw":18.01},{"c":18.01,"h":18.01,"l":18,"n":3,"o":18,"t":"2026-10-19T20:45:00Z","v":600,"vw":18.006},{"c":17.98,"h":17.98,"l":17.98,"n":7,"o":17.98,"t":"2026-10-19T22:00:00Z","v":717,"vw":17.98},{"c":17.99,"h":17.99,"l":17.971,"n":4,"o":17.971,"t":"2026-10-19T22:30:00Z","v":742,"vw":17.974595},{"c":17.9831,"h":17.99,"l":17.9806,"n":3,"o":17.9806,"t":"2026-10-19T22:45:00Z","v":800,"vw":17.9824},{"c":17.9985,"h":17.9985,"l":17.9985,"n":2,"o":17.9985,"t":"2026-10-19T23:00:00Z","v":1000,"vw":17.9985},{"c":17.9904,"h":18.01,"l":17.9904,"n":5,"o":18,"t":"2026-10-19T23:15:00Z","v":893,"vw":17.999569},{"c":17.9969,"h":17.9969,"l":17.9969,"n":1,"o":17.9969,"t":"2026-10-19T23:30:00Z","v":350,"vw":17.9969},{"c":18.1266,"h":18.1266,"l":18.1266,"n":1,"o":18.1266,"t":"2026-10-19T23:45:00Z","v":2500,"vw":18.1266},{"c":18.15,"h":18.1548,"l":18.01,"n":65,"o":18.01,"t":"2026-10-20T08:00:00Z","v":7750,"vw":18.091343},{"c":18.15,"h":18.15,"l":18.15,"n":3,"o":18.15,"t":"2026-10-20T09:30:00Z","v":111,"vw":18.15},{"c":18.16,"h":18.16,"l":18.16,"n":1,"o":18.16,"t":"2026-10-20T09:45:00Z","v":300,"vw":18.16},{"c":18.11,"h":18.11,"l":18.11,"n":2,"o":18.11,"t":"2026-10-20T10:00:00Z","v":461,"vw":18.11},{"c":18.12,"h":18.12,"l":18.12,"n":1,"o":18.12,"t":"2026-10-20T11:00:00Z","v":600,"vw":18.12},{"c":18.1139,"h":18.1139,"l":18.1139,"n":2,"o":18.1139,"t":"2026-10-20T11:15:00Z","v":251,"vw":18.1139},{"c":18.13,"h":18.13,"l":18.13,"n":3,"o":18.13,"t":"2026-10-20T11:30:00Z","v":1003,"vw":18.13},{"c":18.12,"h":18.12,"l":18.12,"n":14,"o":18.12,"t":"2026-10-20T11:45:00Z","v":3350,"vw":18.12},{"c":18.15,"h":18.1591,"l":18.1117,"n":6,"o":18.1282,"t":"2026-10-20T12:00:00Z","v":1950,"vw":18.136087},{"c":18.09,"h":18.14,"l":18.09,"n":14,"o":18.14,"t":"2026-10-20T12:15:00Z","v":5178,"vw":18.113561},{"c":18.11,"h":18.12,"l":18.11,"n":3,"o":18.12,"t":"2026-10-20T12:30:00Z","v":2500,"vw":18.118},{"c":18.07,"h":18.07,"l":18.07,"n":3,"o":18.07,"t":"2026-10-20T12:45:00Z","v":1943,"vw":18.07},{"c":18.1302,"h":18.1302,"l":18.13,"n":8,"o":18.13,"t":"2026-10-20T13:00:00Z","v":2287,"vw":18.130099},{"c":18.131,"h":18.14,"l":18.13,"n":4,"o":18.14,"t":"2026-10-20T13:15:00Z","v":1110,"vw":18.134134},{"c":18.085,"h":18.15,"l":18.06,"n":105,"o":18.14,"t":"2026-10-20T13:30:00Z","v":26895,"vw":18.116831},{"c":17.96,"h":18.08,"l":17.96,"n":119,"o":18.08,"t":"2026-10-20T13:45:00Z","v":20178,"vw":18.019552},{"c":17.715,"h":17.97,"l":17.715,"n":362,"o":17.97,"t":"2026-10-20T14:00:00Z","v":148781,"vw":17.825374},{"c":17.779,"h":17.815,"l":17.69,"n":199,"o":17.72,"t":"2026-10-20T14:15:00Z","v":87337,"vw":17.752888},{"c":17.73,"h":17.795,"l":17.69,"n":95,"o":17.78,"t":"2026-10-20T14:30:00Z","v":32154,"vw":17.734114},{"c":17.7,"h":17.7799,"l":17.675,"n":113,"o":17.74,"t":"2026-10-20T14:45:00Z","v":63670,"vw":17.743841},{"c":17.905,"h":17.95,"l":17.71,"n":127,"o":17.71,"t":"2026-10-20T15:00:00Z","v":68062,"vw":17.831063},{"c":17.89,"h":17.94,"l":17.855,"n":142,"o":17.92,"t":"2026-10-20T15:15:00Z","v":155589,"vw":17.908014},{"c":17.89,"h":17.91,"l":17.85,"n":145,"o":17.89,"t":"2026-10-20T15:30:00Z","v":68192,"vw":17.884791},{"c":17.86,"h":17.92,"l":17.86,"n":59,"o":17.9199,"t":"2026-10-20T15:45:00Z","v":32788,"vw":17.897837},{"c":17.8795,"h":17.9199,"l":17.85,"n":81,"o":17.86,"t":"2026-10-20T16:00:00Z","v":40452,"vw":17.868627},{"c":17.89,"h":17.92,"l":17.8689,"n":50,"o":17.8799,"t":"2026-10-20T16:15:00Z","v":20951,"vw":17.900485},{"c":17.865,"h":17.87,"l":17.8411,"n":68,"o":17.86,"t":"2026-10-20T16:30:00Z","v":25173,"vw":17.857185},{"c":17.83,"h":17.87,"l":17.81,"n":104,"o":17.87,"t":"2026-10-20T16:45:00Z","v":70312,"vw":17.827901},{"c":17.82,"h":17.85,"l":17.8,"n":71,"o":17.835,"t":"2026-10-20T17:00:00Z","v":34390,"vw":17.827691},{"c":17.8201,"h":17.83,"l":17.8179,"n":33,"o":17.82,"t":"2026-10-20T17:15:00Z","v":19730,"vw":17.821586},{"c":17.81,"h":17.84,"l":17.81,"n":15,"o":17.8332,"t":"2026-10-20T17:30:00Z","v":9398,"vw":17.832854},{"c":17.815,"h":17.835,"l":17.795,"n":32,"o":17.81,"t":"2026-10-20T17:45:00Z","v":18670,"vw":17.815208},{"c":17.85,"h":17.85,"l":17.815,"n":26,"o":17.815,"t":"2026-10-20T18:00:00Z","v":7833,"vw":17.844013},{"c":17.88,"h":17.89,"l":17.85,"n":22,"o":17.85,"t":"2026-10-20T18:15:00Z","v":20583,"vw":17.869022},{"c":17.9,"h":17.9,"l":17.87,"n":59,"o":17.88,"t":"2026-10-20T18:30:00Z","v":18616,"vw":17.883443},{"c":17.88,"h":17.9,"l":17.88,"n":26,"o":17.9,"t":"2026-10-20T18:45:00Z","v":10638,"vw":17.891242},{"c":17.885,"h":17.89,"l":17.8801,"n":22,"o":17.885,"t":"2026-10-20T19:00:00Z","v":6516,"vw":17.886117},{"c":17.905,"h":17.9199,"l":17.88,"n":38,"o":17.885,"t":"2026-10-20T19:15:00Z","v":28144,"vw":17.897431},{"c":17.865,"h":17.91,"l":17.865,"n":60,"o":17.905,"t":"2026-10-20T19:30:00Z","v":43649,"vw":17.883826},{"c":17.87,"h":17.875,"l":17.855,"n":111,"o":17.865,"t":"2026-10-20T19:45:00Z","v":19575,"vw":17.867427},{"c":17.85,"h":17.87,"l":17.85,"n":15,"o":17.87,"t":"2026-10-20T20:00:00Z","v":1460,"vw":17.862147},{"c":17.86,"h":17.86,"l":17.86,"n":8,"o":17.86,"t":"2026-10-20T20:15:00Z","v":4700,"vw":17.86},{"c":17.8307,"h":17.8307,"l":17.8307,"n":4,"o":17.8307,"t":"2026-10-20T20:30:00Z","v":153,"vw":17.8307},{"c":17.83,"h":17.83,"l":17.82,"n":7,"o":17.83,"t":"2026-10-20T20:45:00Z","v":1603,"vw":17.82775},{"c":17.84,"h":17.9,"l":17.7994,"n":6,"o":17.9,"t":"2026-10-20T21:00:00Z","v":1400,"vw":17.8437},{"c":17.8163,"h":17.82,"l":17.8163,"n":4,"o":17.82,"t":"2026-10-20T21:15:00Z","v":1251,"vw":17.81926},{"c":17.77,"h":17.79,"l":17.75,"n":7,"o":17.79,"t":"2026-10-20T22:00:00Z","v":2038,"vw":17.760685},{"c":17.76,"h":17.78,"l":17.73,"n":20,"o":17.76,"t":"2026-10-20T22:15:00Z","v":5141,"vw":17.753865},{"c":17.76,"h":17.76,"l":17.76,"n":3,"o":17.76,"t":"2026-10-20T22:30:00Z","v":1750,"vw":17.76},{"c":17.74,"h":17.74,"l":17.74,"n":1,"o":17.74,"t":"2026-10-20T22:45:00Z","v":146,"vw":17.74},{"c":17.78,"h":17.78,"l":17.78,"n":1,"o":17.78,"t":"2026-10-20T23:00:00Z","v":240,"vw":17.78},{"c":17.81,"h":17.81,"l":17.79,"n":4,"o":17.79,"t":"2026-10-20T23:15:00Z","v":467,"vw":17.796667},{"c":17.75,"h":17.88,"l":17.75,"n":4,"o":17.88,"t":"2026-10-21T08:00:00Z","v":1968,"vw":17.784211},{"c":17.71,"h":17.74,"l":17.71,"n":20,"o":17.74,"t":"2026-10-21T08:15:00Z","v":3608,"vw":17.727961},{"c":17.7182,"h":17.7182,"l":17.68,"n":16,"o":17.709,"t":"2026-10-21T08:45:00Z","v":30394,"vw":17.684475},{"c":17.67,"h":17.7361,"l":17.6614,"n":4,"o":17.7361,"t":"2026-10-21T09:00:00Z","v":13895,"vw":17.662451},{"c":17.6682,"h":17.6682,"l":17.6314,"n":2,"o":17.6314,"t":"2026-10-21T09:15:00Z","v":13757,"vw":17.632738},{"c":17.7,"h":17.7,"l":17.7,"n":15,"o":17.7,"t":"2026-10-21T10:00:00Z","v":15131,"vw":17.7},{"c":17.73,"h":17.73,"l":17.7,"n":3,"o":17.7,"t":"2026-10-21T10:15:00Z","v":4500,"vw":17.728027},{"c":17.69,"h":17.69,"l":17.67,"n":21,"o":17.68,"t":"2026-10-21T11:00:00Z","v":10018,"vw":17.675518},{"c":17.6708,"h":17.68,"l":17.65,"n":15,"o":17.66,"t":"2026-10-21T11:30:00Z","v":8953,"vw":17.658679},{"c":17.6785,"h":17.6785,"l":17.65,"n":2,"o":17.65,"t":"2026-10-21T11:45:00Z","v":674,"vw":17.6711},{"c":17.65,"h":17.65,"l":17.64,"n":7,"o":17.64,"t":"2026-10-21T12:00:00Z","v":11521,"vw":17.640579},{"c":17.65,"h":17.65,"l":17.65,"n":3,"o":17.65,"t":"2026-10-21T12:15:00Z","v":182,"vw":17.65},{"c":17.6418,"h":17.6418,"l":17.6418,"n":1,"o":17.6418,"t":"2026-10-21T12:30:00Z","v":150,"vw":17.6418},{"c":17.67,"h":17.67,"l":17.67,"n":1,"o":17.67,"t":"2026-10-21T12:45:00Z","v":456,"vw":17.67},{"c":17.5824,"h":17.64,"l":17.5824,"n":16,"o":17.64,"t":"2026-10-21T13:00:00Z","v":4412,"vw":17.589219},{"c":17.63,"h":17.7185,"l":17.614,"n":161,"o":17.62,"t":"2026-10-21T13:30:00Z","v":60601,"vw":17.663082},{"c":17.59,"h":17.6398,"l":17.57,"n":121,"o":17.63,"t":"2026-10-21T13:45:00Z","v":39148,"vw":17.592856},{"c":17.58,"h":17.64,"l":17.58,"n":83,"o":17.6,"t":"2026-10-21T14:00:00Z","v":14379,"vw":17.614312},{"c":17.58,"h":17.59,"l":17.52,"n":168,"o":17.59,"t":"2026-10-21T14:15:00Z","v":44947,"vw":17.552559},{"c":17.5,"h":17.58,"l":17.49,"n":165,"o":17.57,"t":"2026-10-21T14:30:00Z","v":66163,"vw":17.518237},{"c":17.43,"h":17.51,"l":17.385,"n":263,"o":17.5051,"t":"2026-10-21T14:45:00Z","v":99374,"vw":17.440036},{"c":17.39,"h":17.4475,"l":17.36,"n":182,"o":17.42,"t":"2026-10-21T15:00:00Z","v":84479,"vw":17.399551},{"c":17.46,"h":17.47,"l":17.395,"n":119,"o":17.4,"t":"2026-10-21T15:15:00Z","v":89714,"vw":17.431129},{"c":17.445,"h":17.45,"l":17.4001,"n":84,"o":17.45,"t":"2026-10-21T15:30:00Z","v":41180,"vw":17.425601},{"c":17.43,"h":17.46,"l":17.4101,"n":42,"o":17.445,"t":"2026-10-21T15:45:00Z","v":12828,"vw":17.436018},{"c":17.41,"h":17.44,"l":17.41,"n":83,"o":17.435,"t":"2026-10-21T16:00:00Z","v":35528,"vw":17.419569},{"c":17.39,"h":17.425,"l":17.39,"n":88,"o":17.415,"t":"2026-10-21T16:15:00Z","v":58347,"vw":17.401923},{"c":17.41,"h":17.415,"l":17.345,"n":141,"o":17.39,"t":"2026-10-21T16:30:00Z","v":59105,"vw":17.377958},{"c":17.42,"h":17.425,"l":17.39,"n":67,"o":17.4,"t":"2026-10-21T16:45:00Z","v":28879,"vw":17.414037},{"c":17.45,"h":17.46,"l":17.425,"n":50,"o":17.4288,"t":"2026-10-21T17:00:00Z","v":30057,"vw":17.44812},{"c":17.425,"h":17.4501,"l":17.4201,"n":44,"o":17.4501,"t":"2026-10-21T17:15:00Z","v":29322,"vw":17.435635},{"c":17.415,"h":17.425,"l":17.395,"n":36,"o":17.42,"t":"2026-10-21T17:30:00Z","v":26322,"vw":17.404689},{"c":17.4,"h":17.41,"l":17.395,"n":26,"o":17.41,"t":"2026-10-21T17:45:00Z","v":10237,"vw":17.407819},{"c":17.3802,"h":17.405,"l":17.3802,"n":43,"o":17.4,"t":"2026-10-21T18:00:00Z","v":16490,"vw":17.393777},{"c":17.38,"h":17.4,"l":17.36,"n":56,"o":17.39,"t":"2026-10-21T18:15:00Z","v":19191,"vw":17.377938},{"c":17.38,"h":17.39,"l":17.3713,"n":55,"o":17.3854,"t":"2026-10-21T18:30:00Z","v":16670,"vw":17.382757},{"c":17.46,"h":17.46,"l":17.3901,"n":63,"o":17.3901,"t":"2026-10-21T18:45:00Z","v":47385,"vw":17.424724},{"c":17.471,"h":17.51,"l":17.46,"n":112,"o":17.46,"t":"2026-10-21T19:00:00Z","v":76227,"vw":17.48688},{"c":17.45,"h":17.48,"l":17.445,"n":42,"o":17.46,"t":"2026-10-21T19:15:00Z","v":19266,"vw":17.462623},{"c":17.43,"h":17.44,"l":17.42,"n":87,"o":17.44,"t":"2026-10-21T19:30:00Z","v":31784,"vw":17.431284},{"c":17.435,"h":17.44,"l":17.42,"n":184,"o":17.44,"t":"2026-10-21T19:45:00Z","v":44143,"vw":17.428201},{"c":17.4387,"h":17.44,"l":17.43,"n":10,"o":17.43,"t":"2026-10-21T20:00:00Z","v":2770,"vw":17.432478},{"c":17.4287,"h":17.4287,"l":17.42,"n":5,"o":17.4228,"t":"2026-10-21T20:15:00Z","v":1027,"vw":17.423134},{"c":17.39,"h":17.4,"l":17.39,"n":4,"o":17.4,"t":"2026-10-21T20:30:00Z","v":276,"vw":17.39434},{"c":17.41,"h":17.41,"l":17.39,"n":7,"o":17.39,"t":"2026-10-21T20:45:00Z","v":5662,"vw":17.407986},{"c":17.5107,"h":17.5107,"l":17.5107,"n":2,"o":17.5107,"t":"2026-10-21T21:00:00Z","v":125,"vw":17.5107},{"c":17.3609,"h":17.3609,"l":17.3609,"n":4,"o":17.3609,"t":"2026-10-21T21:15:00Z","v":500,"vw":17.3609},{"c":17.43,"h":17.43,"l":17.42,"n":4,"o":17.42,"t":"2026-10-21T21:45:00Z","v":308,"vw":17.425},{"c":17.4,"h":17.4,"l":17.4,"n":3,"o":17.4,"t":"2026-10-21T22:00:00Z","v":2003,"vw":17.4},{"c":17.4281,"h":17.435,"l":17.42,"n":11,"o":17.4269,"t":"2026-10-21T22:15:00Z","v":4260,"vw":17.426261},{"c":17.41,"h":17.41,"l":17.41,"n":1,"o":17.41,"t":"2026-10-21T22:30:00Z","v":120,"vw":17.41},{"c":17.4469,"h":17.46,"l":17.4392,"n":11,"o":17.45,"t":"2026-10-21T22:45:00Z","v":9530,"vw":17.449313},{"c":17.4983,"h":17.4983,"l":17.4983,"n":1,"o":17.4983,"t":"2026-10-21T23:00:00Z","v":2000,"vw":17.4983},{"c":17.4795,"h":17.4795,"l":17.4795,"n":2,"o":17.4795,"t":"2026-10-21T23:15:00Z","v":270,"vw":17.4795},{"c":17.51,"h":17.51,"l":17.499,"n":8,"o":17.499,"t":"2026-10-21T23:30:00Z","v":3686,"vw":17.500669},{"c":17.52,"h":17.52,"l":17.5098,"n":43,"o":17.5098,"t":"2026-10-21T23:45:00Z","v":6933,"vw":17.51031},{"c":17.95,"h":17.95,"l":17.77,"n":71,"o":17.88,"t":"2026-10-22T08:00:00Z","v":23482,"vw":17.880561},{"c":17.98,"h":17.98,"l":17.95,"n":3,"o":17.95,"t":"2026-10-22T08:15:00Z","v":275,"vw":17.962},{"c":18,"h":18,"l":18,"n":5,"o":18,"t":"2026-10-22T08:30:00Z","v":600,"vw":18},{"c":18.01,"h":18.01,"l":17.98,"n":7,"o":17.98,"t":"2026-10-22T08:45:00Z","v":1135,"vw":17.991737},{"c":18.02,"h":18.0391,"l":18.01,"n":9,"o":18.01,"t":"2026-10-22T09:00:00Z","v":820,"vw":18.017086},{"c":18.04,"h":18.04,"l":18.02,"n":8,"o":18.02,"t":"2026-10-22T09:15:00Z","v":2598,"vw":18.02537},{"c":18.03,"h":18.03,"l":18.01,"n":4,"o":18.01,"t":"2026-10-22T09:30:00Z","v":7226,"vw":18.011218},{"c":18.03,"h":18.03,"l":18.03,"n":1,"o":18.03,"t":"2026-10-22T09:45:00Z","v":200,"vw":18.03},{"c":17.9961,"h":17.9998,"l":17.98,"n":8,"o":17.98,"t":"2026-10-22T10:00:00Z","v":1000,"vw":17.995544},{"c":17.98,"h":17.98,"l":17.96,"n":11,"o":17.96,"t":"2026-10-22T10:15:00Z","v":6386,"vw":17.965978},{"c":17.9643,"h":17.9643,"l":17.96,"n":2,"o":17.96,"t":"2026-10-22T10:30:00Z","v":200,"vw":17.96215},{"c":17.98,"h":17.99,"l":17.96,"n":8,"o":17.96,"t":"2026-10-22T10:45:00Z","v":5605,"vw":17.979253},{"c":17.9969,"h":18,"l":17.98,"n":28,"o":17.9886,"t":"2026-10-22T11:00:00Z","v":14091,"vw":17.99631},{"c":18.02,"h":18.02,"l":17.99,"n":9,"o":17.99,"t":"2026-10-22T11:15:00Z","v":5586,"vw":18.006303},{"c":18.0169,"h":18.0169,"l":17.99,"n":15,"o":17.99,"t":"2026-10-22T11:30:00Z","v":4574,"vw":17.994556},{"c":18.0199,"h":18.0199,"l":18.0199,"n":1,"o":18.0199,"t":"2026-10-22T11:45:00Z","v":100,"vw":18.0199},{"c":18.01,"h":18.04,"l":18.01,"n":2,"o":18.04,"t":"2026-10-22T12:00:00Z","v":2050,"vw":18.024634},{"c":18.03,"h":18.03,"l":18.02,"n":7,"o":18.02,"t":"2026-10-22T12:15:00Z","v":8270,"vw":18.023964},{"c":18.04,"h":18.04,"l":18.04,"n":4,"o":18.04,"t":"2026-10-22T12:30:00Z","v":1010,"vw":18.04},{"c":18.06,"h":18.06,"l":18.03,"n":9,"o":18.03,"t":"2026-10-22T12:45:00Z","v":1319,"vw":18.0388},{"c":18.07,"h":18.07,"l":18.06,"n":4,"o":18.06,"t":"2026-10-22T13:00:00Z","v":744,"vw":18.062083},{"c":18.02,"h":18.0785,"l":18.02,"n":9,"o":18.0785,"t":"2026-10-22T13:15:00Z","v":2010,"vw":18.041217},{"c":18.04,"h":18.08,"l":17.99,"n":177,"o":18.02,"t":"2026-10-22T13:30:00Z","v":37523,"vw":18.035043},{"c":18.05,"h":18.1211,"l":18.015,"n":236,"o":18.06,"t":"2026-10-22T13:45:00Z","v":42907,"vw":18.068277},{"c":18.05,"h":18.08,"l":18.0101,"n":157,"o":18.03,"t":"2026-10-22T14:00:00Z","v":25159,"vw":18.049156},{"c":18.05,"h":18.08,"l":18.02,"n":157,"o":18.07,"t":"2026-10-22T14:15:00Z","v":48339,"vw":18.044132},{"c":18,"h":18.06,"l":17.99,"n":137,"o":18.05,"t":"2026-10-22T14:30:00Z","v":40407,"vw":18.026432},{"c":17.9971,"h":18.03,"l":17.995,"n":132,"o":18,"t":"2026-10-22T14:45:00Z","v":51231,"vw":18.01144},{"c":18.1,"h":18.1099,"l":18.005,"n":176,"o":18.015,"t":"2026-10-22T15:00:00Z","v":102489,"vw":18.070646},{"c":18.075,"h":18.1,"l":18.04,"n":98,"o":18.0998,"t":"2026-10-22T15:15:00Z","v":56973,"vw":18.066404},{"c":18.08,"h":18.09,"l":18.05,"n":108,"o":18.08,"t":"2026-10-22T15:30:00Z","v":70963,"vw":18.079342},{"c":18.05,"h":18.0903,"l":18.0301,"n":37,"o":18.08,"t":"2026-10-22T15:45:00Z","v":41953,"vw":18.062453},{"c":18.0605,"h":18.07,"l":18.03,"n":59,"o":18.04,"t":"2026-10-22T16:00:00Z","v":36933,"vw":18.051624},{"c":18.06,"h":18.06,"l":18.045,"n":35,"o":18.05,"t":"2026-10-22T16:15:00Z","v":22570,"vw":18.052836},{"c":18.1001,"h":18.105,"l":18.065,"n":105,"o":18.065,"t":"2026-10-22T16:30:00Z","v":49097,"vw":18.089704},{"c":18.1351,"h":18.21,"l":18.105,"n":176,"o":18.105,"t":"2026-10-22T16:45:00Z","v":65887,"vw":18.169918},{"c":18.16,"h":18.16,"l":18.125,"n":54,"o":18.14,"t":"2026-10-22T17:00:00Z","v":24642,"vw":18.145003},{"c":18.12,"h":18.16,"l":18.1,"n":75,"o":18.15,"t":"2026-10-22T17:15:00Z","v":48546,"vw":18.122518},{"c":18.13,"h":18.155,"l":18.12,"n":44,"o":18.12,"t":"2026-10-22T17:30:00Z","v":25382,"vw":18.133949},{"c":18.155,"h":18.155,"l":18.13,"n":18,"o":18.13,"t":"2026-10-22T17:45:00Z","v":6035,"vw":18.142235},{"c":18.17,"h":18.18,"l":18.145,"n":100,"o":18.15,"t":"2026-10-22T18:00:00Z","v":51499,"vw":18.167238},{"c":18.16,"h":18.175,"l":18.145,"n":84,"o":18.175,"t":"2026-10-22T18:15:00Z","v":32304,"vw":18.163678},{"c":18.14,"h":18.1602,"l":18.14,"n":101,"o":18.16,"t":"2026-10-22T18:30:00Z","v":35520,"vw":18.15027},{"c":18.125,"h":18.13,"l":18.11,"n":155,"o":18.12,"t":"2026-10-22T18:45:00Z","v":109389,"vw":18.123421},{"c":18.12,"h":18.1412,"l":18.12,"n":74,"o":18.12,"t":"2026-10-22T19:00:00Z","v":35715,"vw":18.129068},{"c":18.0902,"h":18.135,"l":18.0898,"n":88,"o":18.13,"t":"2026-10-22T19:15:00Z","v":46737,"vw":18.103304},{"c":18.12,"h":18.125,"l":18.0801,"n":79,"o":18.09,"t":"2026-10-22T19:30:00Z","v":45840,"vw":18.102487},{"c":18.09,"h":18.13,"l":18.0703,"n":165,"o":18.12,"t":"2026-10-22T19:45:00Z","v":41620,"vw":18.099829},{"c":18.1043,"h":18.1043,"l":18.09,"n":9,"o":18.09,"t":"2026-10-22T20:00:00Z","v":1379,"vw":18.09177},{"c":18.1215,"h":18.1215,"l":18.12,"n":8,"o":18.12,"t":"2026-10-22T20:15:00Z","v":2060,"vw":18.120121},{"c":18.16,"h":18.16,"l":18.1495,"n":19,"o":18.15,"t":"2026-10-22T20:45:00Z","v":10449,"vw":18.150161},{"c":18.1,"h":18.1,"l":18.1,"n":6,"o":18.1,"t":"2026-10-22T21:00:00Z","v":815,"vw":18.1},{"c":18.1,"h":18.1,"l":18.0733,"n":3,"o":18.09,"t":"2026-10-22T21:15:00Z","v":895,"vw":18.093627},{"c":18.13,"h":18.1486,"l":18.13,"n":2,"o":18.1486,"t":"2026-10-22T21:45:00Z","v":350,"vw":18.143286},{"c":18.08,"h":18.1,"l":18.07,"n":3,"o":18.07,"t":"2026-10-22T22:00:00Z","v":2250,"vw":18.084444},{"c":18.13,"h":18.13,"l":18.13,"n":1,"o":18.13,"t":"2026-10-22T22:15:00Z","v":250,"vw":18.13},{"c":18.1478,"h":18.1478,"l":18.11,"n":4,"o":18.11,"t":"2026-10-22T22:30:00Z","v":3700,"vw":18.141503},{"c":18.121,"h":18.14,"l":18.121,"n":3,"o":18.14,"t":"2026-10-22T22:45:00Z","v":409,"vw":18.132875},{"c":18.1395,"h":18.15,"l":18.13,"n":7,"o":18.14,"t":"2026-10-22T23:30:00Z","v":2328,"vw":18.13604},{"c":18.13,"h":18.13,"l":18.13,"n":1,"o":18.13,"t":"2026-10-22T23:45:00Z","v":100,"vw":18.13}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.25,"strike":29.408239548189716,"iv":1.183985315175415,"gamma":0.02916519765259103,"theta":-0.018497335914555237,"vega":0.008926624456251841,"rho":0.0012084200965718332,"breakevenPct":63.94825620889837},{"delta":0.15,"premium":0.261912121603618,"strike":23.04703027171056,"iv":0.7336031160666122,"gamma":0.0635856370552073,"theta":-0.015201397502946646,"vega":0.011824701888725583,"rho":0.0018847425540539453,"breakevenPct":28.849875032140282},{"delta":0.2,"premium":0.23502463296521373,"strike":20.400985318608548,"iv":0.4475468457021383,"gamma":0.12847434135152636,"theta":-0.011280932786241597,"vega":0.014242800870935816,"rho":0.0025695167548090356,"breakevenPct":14.074129085537665},{"delta":0.25,"premium":0.2841036414565826,"strike":19.704481792717086,"iv":0.3898326330532213,"gamma":0.1572329131652661,"theta":-0.01110924369747899,"vega":0.015870728291316527,"rho":0.003225249627847295,"breakevenPct":10.49522075275661},{"delta":0.3,"premium":0.3541316526610644,"strike":19.35434173669468,"iv":0.3818144257703081,"gamma":0.17575532212885153,"theta":-0.011949579831932773,"vega":0.017376330532212884,"rho":0.0038727726517549885,"breakevenPct":8.946784905227991},{"delta":0.35,"premium":0.42415966386554615,"strike":19.00420168067227,"iv":0.37379621848739497,"gamma":0.19427773109243696,"theta":-0.012789915966386555,"vega":0.01888193277310924,"rho":0.004520295675662683,"breakevenPct":7.398349057699372},{"delta":0.4,"premium":0.46035305343511446,"strike":18.764312977099237,"iv":0.34362633587786257,"gamma":0.22271173664122138,"theta":-0.012045801526717557,"vega":0.019182824427480916,"rho":0.005187026473849445,"breakevenPct":6.2723384772490425},{"delta":0.45,"premium":0.49613549618320607,"strike":18.525763358778626,"iv":0.31318740458015265,"gamma":0.25126612595419845,"theta":-0.011282442748091603,"vega":0.019469083969465648,"rho":0.005853990564841215,"breakevenPct":5.151458568058775},{"delta":0.5,"premium":0.5319179389312977,"strike":18.287213740458014,"iv":0.2827484732824428,"gamma":0.27982051526717555,"theta":-0.010519083969465649,"vega":0.01975534351145038,"rho":0.006520954655832987,"breakevenPct":4.030578658868507},{"delta":0.55,"premium":0.5677003816793893,"strike":18.048664122137403,"iv":0.2523095419847328,"gamma":0.30837490458015265,"theta":-0.009755725190839695,"vega":0.020041603053435116,"rho":0.007187918746824758,"breakevenPct":2.909698749678239},{"delta":0.6,"premium":0.6611758827448366,"strike":17.867421718854096,"iv":0.24267948034643572,"gamma":0.2987678880746169,"theta":-0.009096202531645569,"vega":0.018933311125916057,"rho":0.007839303625779477,"breakevenPct":2.424530688772437},{"delta":0.65,"premium":0.7694370419720187,"strike":17.700866089273816,"iv":0.2383823451032645,"gamma":0.27938081279147237,"theta":-0.008463291139240506,"vega":0.017467621585609595,"rho":0.008486695842352843,"breakevenPct":2.1022837548139095},{"delta":0.7,"premium":0.8776982011992004,"strike":17.534310459693536,"iv":0.2340852098600933,"gamma":0.2599937375083278,"theta":-0.007830379746835443,"vega":0.016001932045303133,"rho":0.009134088058926208,"breakevenPct":1.7800368208553827},{"delta":0.75,"premium":0.9859593604263823,"strike":17.36775483011326,"iv":0.22978807461692205,"gamma":0.24060666222518323,"theta":-0.007197468354430379,"vega":0.014536242504996669,"rho":0.009781480275499575,"breakevenPct":1.457789886896855},{"delta":0.8,"premium":1.0942205196535644,"strike":17.20119920053298,"iv":0.22549093937375084,"gamma":0.22121958694203864,"theta":-0.006564556962025316,"vega":0.013070552964690205,"rho":0.01042887249207294,"breakevenPct":1.1355429529383276},{"delta":0.85,"premium":1.202481678880746,"strike":17.0346435709527,"iv":0.22119380413057962,"gamma":0.2018325116588941,"theta":-0.005931645569620253,"vega":0.011604863424383745,"rho":0.011076264708646305,"breakevenPct":0.8132960189798009},{"delta":0.9,"premium":2.2125000000000004,"strike":16,"iv":0.3372,"gamma":0.12475,"theta":-0.00605,"vega":0.0087,"rho":0.01105609020129146,"breakevenPct":0.6771697070204561}],"put":[{"delta":0.1,"premium":0.23425749720137623,"strike":13.62970011194495,"iv":0.8782696862801123,"gamma":0.03981148857991501,"theta":-0.013295496074955974,"vega":0.008923749513853938,"rho":-0.0016471530750911208,"breakevenPct":25.951118768692233},{"delta":0.15,"premium":0.2805329638704647,"strike":15.221318554818588,"iv":0.6592047915168939,"gamma":0.07056805059097021,"theta":-0.013040932826147355,"vega":0.01182534894888052,"rho":-0.002438633452900839,"breakevenPct":17.40859264263061},{"delta":0.2,"premium":0.2931862478317227,"strike":16.27255008673109,"iv":0.4943672544696637,"gamma":0.11647633386357842,"theta":-0.011516481049576442,"vega":0.014178881144893445,"rho":-0.003200784951209508,"breakevenPct":11.66741935379011},{"delta":0.25,"premium":0.3001090644692196,"strike":17.035870092098886,"iv":0.36321769268056225,"gamma":0.17073238002908386,"theta":-0.009576199709161414,"vega":0.016054241396025206,"rho":-0.0039531950136571575,"breakevenPct":7.4861192502505975},{"delta":0.3,"premium":0.4697649054774599,"strike":17.278235579253515,"iv":0.4018507513330102,"gamma":0.1655457586039748,"theta":-0.011442413960252059,"vega":0.01709641299079011,"rho":-0.00480170930436806,"breakevenPct":7.084186435732145},{"delta":0.35,"premium":0.6394207464857002,"strike":17.520601066408144,"iv":0.44048380998545805,"gamma":0.16035913717886574,"theta":-0.013308628211342703,"vega":0.018138584585555017,"rho":-0.005650223595078961,"breakevenPct":6.682253621213692},{"delta":0.4,"premium":0.8090765874939408,"strike":17.762966553562773,"iv":0.479116868637906,"gamma":0.15517251575375668,"theta":-0.01517484246243335,"vega":0.019180756180319922,"rho":-0.006498737885789864,"breakevenPct":6.28032080669524},{"delta":0.45,"premium":0.9802189781021897,"strike":18.00802919708029,"iv":0.5171890510948906,"gamma":0.15000445255474454,"theta":-0.017004817518248175,"vega":0.02019759124087591,"rho":-0.007348457048118504,"breakevenPct":5.87169585971199},{"delta":0.5,"premium":1.2174452554744526,"strike":18.372992700729927,"iv":0.5303277372262774,"gamma":0.14566138686131389,"theta":-0.017223795620437958,"vega":0.02008810218978102,"rho":-0.008251738230544729,"breakevenPct":5.165575205884612},{"delta":0.55,"premium":1.4546715328467155,"strike":18.73795620437956,"iv":0.5434664233576643,"gamma":0.1413183211678832,"theta":-0.017442773722627737,"vega":0.01997861313868613,"rho":-0.009155019412970956,"breakevenPct":4.459454552057233},{"delta":0.6,"premium":1.7596629213483144,"strike":19.158426966292133,"iv":0.5659543820224718,"gamma":0.13390662921348315,"theta":-0.017742584269662923,"vega":0.0196623595505618,"rho":-0.010109553993917785,"breakevenPct":3.8210942789175233},{"delta":0.65,"premium":2.2371910112359545,"strike":19.720224719101125,"iv":0.6122465168539325,"gamma":0.11868191011235955,"theta":-0.018248202247191012,"vega":0.018819662921348315,"rho":-0.011194584816488,"breakevenPct":3.3552586629896757},{"delta":0.7,"premium":2.851499999999999,"strike":20.418333333333333,"iv":0.6672606666666665,"gamma":0.1023986666666667,"theta":-0.018583666666666665,"vega":0.017688833333333334,"rho":-0.012386675435796784,"breakevenPct":2.8920213746084436},{"delta":0.75,"premium":3.69907192575406,"strike":21.350348027842227,"iv":0.7357338747099768,"gamma":0.08486960556844549,"theta":-0.018594895591647332,"vega":0.01617447795823666,"rho":-0.013762293509730697,"breakevenPct":2.4252288441781817},{"delta":0.8,"premium":4.994352159468439,"strike":22.730897009966778,"iv":0.8304395348837209,"gamma":0.0662485049833887,"theta":-0.018253820598006645,"vega":0.014249833887043189,"rho":-0.015491547496084503,"breakevenPct":1.953870367615595},{"delta":0.85,"premium":10.620614461679535,"strike":28.370614461679537,"iv":1.3011714058391626,"gamma":0.03525828170820896,"theta":-0.02352311305945388,"vega":0.011859568354450206,"rho":-0.020647916840071907,"breakevenPct":1.8794914317302367}]},"raw":{"call":[{"delta":0.1,"premium":0.25,"strike":29.408239548189716,"iv":1.183985315175415,"gamma":0.02916519765259103,"theta":-0.018497335914555237,"vega":0.008926624456251841,"rho":0.0012084200965718332,"breakevenPct":63.94825620889837},{"delta":0.15,"premium":0.261912121603618,"strike":23.04703027171056,"iv":0.7336031160666122,"gamma":0.0635856370552073,"theta":-0.015201397502946646,"vega":0.011824701888725583,"rho":0.0018847425540539453,"breakevenPct":28.849875032140282},{"delta":0.2,"premium":0.23502463296521373,"strike":20.400985318608548,"iv":0.4475468457021383,"gamma":0.12847434135152636,"theta":-0.011280932786241597,"vega":0.014242800870935816,"rho":0.0025695167548090356,"breakevenPct":14.074129085537665},{"delta":0.25,"premium":0.2841036414565826,"strike":19.704481792717086,"iv":0.3898326330532213,"gamma":0.1572329131652661,"theta":-0.01110924369747899,"vega":0.015870728291316527,"rho":0.003225249627847295,"breakevenPct":10.49522075275661},{"delta":0.3,"premium":0.3541316526610644,"strike":19.35434173669468,"iv":0.3818144257703081,"gamma":0.17575532212885153,"theta":-0.011949579831932773,"vega":0.017376330532212884,"rho":0.0038727726517549885,"breakevenPct":8.946784905227991},{"delta":0.35,"premium":0.42415966386554615,"strike":19.00420168067227,"iv":0.37379621848739497,"gamma":0.19427773109243696,"theta":-0.012789915966386555,"vega":0.01888193277310924,"rho":0.004520295675662683,"breakevenPct":7.398349057699372},{"delta":0.4,"premium":0.46035305343511446,"strike":18.764312977099237,"iv":0.34362633587786257,"gamma":0.22271173664122138,"theta":-0.012045801526717557,"vega":0.019182824427480916,"rho":0.005187026473849445,"breakevenPct":6.2723384772490425},{"delta":0.45,"premium":0.49613549618320607,"strike":18.525763358778626,"iv":0.31318740458015265,"gamma":0.25126612595419845,"theta":-0.011282442748091603,"vega":0.019469083969465648,"rho":0.005853990564841215,"breakevenPct":5.151458568058775},{"delta":0.5,"premium":0.5319179389312977,"strike":18.287213740458014,"iv":0.2827484732824428,"gamma":0.27982051526717555,"theta":-0.010519083969465649,"vega":0.01975534351145038,"rho":0.006520954655832987,"breakevenPct":4.030578658868507},{"delta":0.55,"premium":0.5677003816793893,"strike":18.048664122137403,"iv":0.2523095419847328,"gamma":0.30837490458015265,"theta":-0.009755725190839695,"vega":0.020041603053435116,"rho":0.007187918746824758,"breakevenPct":2.909698749678239},{"delta":0.6,"premium":0.6611758827448366,"strike":17.867421718854096,"iv":0.24267948034643572,"gamma":0.2987678880746169,"theta":-0.009096202531645569,"vega":0.018933311125916057,"rho":0.007839303625779477,"breakevenPct":2.424530688772437},{"delta":0.65,"premium":0.7694370419720187,"strike":17.700866089273816,"iv":0.2383823451032645,"gamma":0.27938081279147237,"theta":-0.008463291139240506,"vega":0.017467621585609595,"rho":0.008486695842352843,"breakevenPct":2.1022837548139095},{"delta":0.7,"premium":0.8776982011992004,"strike":17.534310459693536,"iv":0.2340852098600933,"gamma":0.2599937375083278,"theta":-0.007830379746835443,"vega":0.016001932045303133,"rho":0.009134088058926208,"breakevenPct":1.7800368208553827},{"delta":0.75,"premium":0.9859593604263823,"strike":17.36775483011326,"iv":0.22978807461692205,"gamma":0.24060666222518323,"theta":-0.007197468354430379,"vega":0.014536242504996669,"rho":0.009781480275499575,"breakevenPct":1.457789886896855},{"delta":0.8,"premium":1.0942205196535644,"strike":17.20119920053298,"iv":0.22549093937375084,"gamma":0.22121958694203864,"theta":-0.006564556962025316,"vega":0.013070552964690205,"rho":0.01042887249207294,"breakevenPct":1.1355429529383276},{"delta":0.85,"premium":1.202481678880746,"strike":17.0346435709527,"iv":0.22119380413057962,"gamma":0.2018325116588941,"theta":-0.005931645569620253,"vega":0.011604863424383745,"rho":0.011076264708646305,"breakevenPct":0.8132960189798009},{"delta":0.9,"premium":2.2125000000000004,"strike":16,"iv":0.3372,"gamma":0.12475,"theta":-0.00605,"vega":0.0087,"rho":0.01105609020129146,"breakevenPct":0.6771697070204561}],"put":[{"delta":0.1,"premium":0.23425749720137623,"strike":13.62970011194495,"iv":0.8782696862801123,"gamma":0.03981148857991501,"theta":-0.013295496074955974,"vega":0.008923749513853938,"rho":-0.0016471530750911208,"breakevenPct":25.951118768692233},{"delta":0.15,"premium":0.2805329638704647,"strike":15.221318554818588,"iv":0.6592047915168939,"gamma":0.07056805059097021,"theta":-0.013040932826147355,"vega":0.01182534894888052,"rho":-0.002438633452900839,"breakevenPct":17.40859264263061},{"delta":0.2,"premium":0.2931862478317227,"strike":16.27255008673109,"iv":0.4943672544696637,"gamma":0.11647633386357842,"theta":-0.011516481049576442,"vega":0.014178881144893445,"rho":-0.003200784951209508,"breakevenPct":11.66741935379011},{"delta":0.25,"premium":0.3001090644692196,"strike":17.035870092098886,"iv":0.36321769268056225,"gamma":0.17073238002908386,"theta":-0.009576199709161414,"vega":0.016054241396025206,"rho":-0.0039531950136571575,"breakevenPct":7.4861192502505975},{"delta":0.3,"premium":0.4697649054774599,"strike":17.278235579253515,"iv":0.4018507513330102,"gamma":0.1655457586039748,"theta":-0.011442413960252059,"vega":0.01709641299079011,"rho":-0.00480170930436806,"breakevenPct":7.084186435732145},{"delta":0.35,"premium":0.6394207464857002,"strike":17.520601066408144,"iv":0.44048380998545805,"gamma":0.16035913717886574,"theta":-0.013308628211342703,"vega":0.018138584585555017,"rho":-0.005650223595078961,"breakevenPct":6.682253621213692},{"delta":0.4,"premium":0.8090765874939408,"strike":17.762966553562773,"iv":0.479116868637906,"gamma":0.15517251575375668,"theta":-0.01517484246243335,"vega":0.019180756180319922,"rho":-0.006498737885789864,"breakevenPct":6.28032080669524},{"delta":0.45,"premium":0.9802189781021897,"strike":18.00802919708029,"iv":0.5171890510948906,"gamma":0.15000445255474454,"theta":-0.017004817518248175,"vega":0.02019759124087591,"rho":-0.007348457048118504,"breakevenPct":5.87169585971199},{"delta":0.5,"premium":1.2174452554744526,"strike":18.372992700729927,"iv":0.5303277372262774,"gamma":0.14566138686131389,"theta":-0.017223795620437958,"vega":0.02008810218978102,"rho":-0.008251738230544729,"breakevenPct":5.165575205884612},{"delta":0.55,"premium":1.4546715328467155,"strike":18.73795620437956,"iv":0.5434664233576643,"gamma":0.1413183211678832,"theta":-0.017442773722627737,"vega":0.01997861313868613,"rho":-0.009155019412970956,"breakevenPct":4.459454552057233},{"delta":0.6,"premium":1.7596629213483144,"strike":19.158426966292133,"iv":0.5659543820224718,"gamma":0.13390662921348315,"theta":-0.017742584269662923,"vega":0.0196623595505618,"rho":-0.010109553993917785,"breakevenPct":3.8210942789175233},{"delta":0.65,"premium":2.2371910112359545,"strike":19.720224719101125,"iv":0.6122465168539325,"gamma":0.11868191011235955,"theta":-0.018248202247191012,"vega":0.018819662921348315,"rho":-0.011194584816488,"breakevenPct":3.3552586629896757},{"delta":0.7,"premium":2.851499999999999,"strike":20.418333333333333,"iv":0.6672606666666665,"gamma":0.1023986666666667,"theta":-0.018583666666666665,"vega":0.017688833333333334,"rho":-0.012386675435796784,"breakevenPct":2.8920213746084436},{"delta":0.75,"premium":3.69907192575406,"strike":21.350348027842227,"iv":0.7357338747099768,"gamma":0.08486960556844549,"theta":-0.018594895591647332,"vega":0.01617447795823666,"rho":-0.013762293509730697,"breakevenPct":2.4252288441781817},{"delta":0.8,"premium":4.994352159468439,"strike":22.730897009966778,"iv":0.8304395348837209,"gamma":0.0662485049833887,"theta":-0.018253820598006645,"vega":0.014249833887043189,"rho":-0.015491547496084503,"breakevenPct":1.953870367615595},{"delta":0.85,"premium":10.620614461679535,"strike":28.370614461679537,"iv":1.3011714058391626,"gamma":0.03525828170820896,"theta":-0.02352311305945388,"vega":0.011859568354450206,"rho":-0.020647916840071907,"breakevenPct":1.8794914317302367}]}},"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"}}