{"symbol":"BLCO","url":"https://intraalpha.com/companies/BLCO","capturedAt":"2026-10-23T03:00:13.614Z","state":"partial","quote":{"symbol":"BLCO","last_price":17.43,"prev_close":17.18,"regular_close":17.43,"change":0.25,"change_pct":1.4552,"regular_change":0.25,"regular_change_pct":1.4552,"extended_change":0,"extended_change_pct":0,"bid":15,"ask":19,"bid_size":200,"ask_size":100,"volume":426380,"vwap":17.358305,"open":17.12,"high":17.45,"low":17.007,"close":17.43,"trade_count":8222,"last_trade_at":"2026-10-22T23:00:00.003168691Z","last_quote_at":"2026-10-23T00:00:00.058535174Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:10.261762458-04:00","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,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:57:26.662Z","bars":[{"c":16.6347,"h":16.75,"l":16.6347,"n":16,"o":16.75,"t":"2026-10-16T13:30:00Z","v":2251,"vw":16.737811},{"c":16.75,"h":16.75,"l":16.75,"n":4,"o":16.75,"t":"2026-10-16T13:35:00Z","v":222,"vw":16.75},{"c":16.77,"h":16.81,"l":16.732,"n":22,"o":16.81,"t":"2026-10-16T13:40:00Z","v":1588,"vw":16.771012},{"c":16.75,"h":16.765,"l":16.7,"n":73,"o":16.765,"t":"2026-10-16T13:45:00Z","v":15326,"vw":16.728869},{"c":16.78,"h":16.8,"l":16.755,"n":26,"o":16.755,"t":"2026-10-16T13:50:00Z","v":1815,"vw":16.770714},{"c":16.71,"h":16.8049,"l":16.71,"n":53,"o":16.8049,"t":"2026-10-16T13:55:00Z","v":3783,"vw":16.777715},{"c":16.725,"h":16.725,"l":16.725,"n":8,"o":16.725,"t":"2026-10-16T14:00:00Z","v":330,"vw":16.725},{"c":16.62,"h":16.71,"l":16.62,"n":90,"o":16.71,"t":"2026-10-16T14:05:00Z","v":3693,"vw":16.655994},{"c":16.55,"h":16.63,"l":16.55,"n":38,"o":16.63,"t":"2026-10-16T14:10:00Z","v":1397,"vw":16.578378},{"c":16.56,"h":16.56,"l":16.55,"n":25,"o":16.555,"t":"2026-10-16T14:15:00Z","v":1286,"vw":16.55553},{"c":16.6217,"h":16.6217,"l":16.56,"n":34,"o":16.56,"t":"2026-10-16T14:20:00Z","v":1617,"vw":16.593345},{"c":16.62,"h":16.65,"l":16.62,"n":20,"o":16.65,"t":"2026-10-16T14:25:00Z","v":558,"vw":16.64},{"c":16.57,"h":16.58,"l":16.56,"n":71,"o":16.57,"t":"2026-10-16T14:30:00Z","v":2977,"vw":16.568152},{"c":16.55,"h":16.57,"l":16.55,"n":14,"o":16.57,"t":"2026-10-16T14:35:00Z","v":684,"vw":16.566024},{"c":16.53,"h":16.56,"l":16.515,"n":71,"o":16.53,"t":"2026-10-16T14:40:00Z","v":4787,"vw":16.541967},{"c":16.55,"h":16.55,"l":16.53,"n":42,"o":16.53,"t":"2026-10-16T14:45:00Z","v":2146,"vw":16.537273},{"c":16.53,"h":16.55,"l":16.53,"n":42,"o":16.535,"t":"2026-10-16T14:50:00Z","v":2676,"vw":16.540045},{"c":16.53,"h":16.54,"l":16.52,"n":83,"o":16.535,"t":"2026-10-16T14:55:00Z","v":3772,"vw":16.527843},{"c":16.53,"h":16.53,"l":16.53,"n":10,"o":16.53,"t":"2026-10-16T15:00:00Z","v":475,"vw":16.53},{"c":16.52,"h":16.535,"l":16.52,"n":11,"o":16.535,"t":"2026-10-16T15:05:00Z","v":354,"vw":16.5275},{"c":16.62,"h":16.62,"l":16.53,"n":116,"o":16.54,"t":"2026-10-16T15:10:00Z","v":4167,"vw":16.5585},{"c":16.58,"h":16.6,"l":16.575,"n":51,"o":16.6,"t":"2026-10-16T15:15:00Z","v":2681,"vw":16.584054},{"c":16.55,"h":16.59,"l":16.55,"n":81,"o":16.59,"t":"2026-10-16T15:20:00Z","v":10108,"vw":16.55689},{"c":16.55,"h":16.55,"l":16.55,"n":9,"o":16.55,"t":"2026-10-16T15:25:00Z","v":597,"vw":16.55},{"c":16.455,"h":16.54,"l":16.455,"n":75,"o":16.54,"t":"2026-10-16T15:30:00Z","v":4980,"vw":16.498164},{"c":16.46,"h":16.48,"l":16.4258,"n":18,"o":16.4258,"t":"2026-10-16T15:35:00Z","v":1025,"vw":16.45463},{"c":16.465,"h":16.465,"l":16.465,"n":14,"o":16.465,"t":"2026-10-16T15:40:00Z","v":141,"vw":16.465},{"c":16.465,"h":16.465,"l":16.465,"n":12,"o":16.465,"t":"2026-10-16T15:45:00Z","v":784,"vw":16.465},{"c":16.43,"h":16.465,"l":16.43,"n":63,"o":16.46,"t":"2026-10-16T15:50:00Z","v":2692,"vw":16.450694},{"c":16.41,"h":16.43,"l":16.4001,"n":17,"o":16.43,"t":"2026-10-16T15:55:00Z","v":2549,"vw":16.401815},{"c":16.35,"h":16.42,"l":16.33,"n":52,"o":16.42,"t":"2026-10-16T16:00:00Z","v":1884,"vw":16.351463},{"c":16.3452,"h":16.35,"l":16.3009,"n":25,"o":16.34,"t":"2026-10-16T16:05:00Z","v":1936,"vw":16.333141},{"c":16.34,"h":16.34,"l":16.291,"n":56,"o":16.315,"t":"2026-10-16T16:10:00Z","v":4936,"vw":16.324588},{"c":16.335,"h":16.34,"l":16.33,"n":15,"o":16.335,"t":"2026-10-16T16:15:00Z","v":1284,"vw":16.333516},{"c":16.42,"h":16.42,"l":16.33,"n":86,"o":16.331,"t":"2026-10-16T16:20:00Z","v":4427,"vw":16.366111},{"c":16.41,"h":16.41,"l":16.39,"n":20,"o":16.39,"t":"2026-10-16T16:25:00Z","v":920,"vw":16.395},{"c":16.39,"h":16.3901,"l":16.375,"n":43,"o":16.3901,"t":"2026-10-16T16:30:00Z","v":3684,"vw":16.384663},{"c":16.37,"h":16.375,"l":16.37,"n":3,"o":16.375,"t":"2026-10-16T16:35:00Z","v":232,"vw":16.3725},{"c":16.35,"h":16.38,"l":16.35,"n":64,"o":16.37,"t":"2026-10-16T16:40:00Z","v":3526,"vw":16.367072},{"c":16.35,"h":16.355,"l":16.35,"n":73,"o":16.355,"t":"2026-10-16T16:45:00Z","v":2316,"vw":16.350588},{"c":16.37,"h":16.37,"l":16.33,"n":45,"o":16.35,"t":"2026-10-16T16:50:00Z","v":2587,"vw":16.3575},{"c":16.34,"h":16.355,"l":16.34,"n":45,"o":16.355,"t":"2026-10-16T16:55:00Z","v":2426,"vw":16.342511},{"c":16.3,"h":16.32,"l":16.3,"n":35,"o":16.31,"t":"2026-10-16T17:00:00Z","v":2102,"vw":16.31065},{"c":16.3,"h":16.3,"l":16.3,"n":27,"o":16.3,"t":"2026-10-16T17:05:00Z","v":737,"vw":16.3},{"c":16.305,"h":16.305,"l":16.3,"n":18,"o":16.305,"t":"2026-10-16T17:10:00Z","v":853,"vw":16.302727},{"c":16.32,"h":16.33,"l":16.28,"n":151,"o":16.291,"t":"2026-10-16T17:15:00Z","v":9168,"vw":16.295316},{"c":16.325,"h":16.34,"l":16.3,"n":82,"o":16.33,"t":"2026-10-16T17:20:00Z","v":3156,"vw":16.329221},{"c":16.32,"h":16.34,"l":16.32,"n":37,"o":16.325,"t":"2026-10-16T17:25:00Z","v":1038,"vw":16.323125},{"c":16.34,"h":16.34,"l":16.31,"n":50,"o":16.31,"t":"2026-10-16T17:30:00Z","v":2842,"vw":16.326457},{"c":16.32,"h":16.33,"l":16.32,"n":18,"o":16.33,"t":"2026-10-16T17:35:00Z","v":2178,"vw":16.327569},{"c":16.33,"h":16.34,"l":16.31,"n":43,"o":16.31,"t":"2026-10-16T17:40:00Z","v":2563,"vw":16.328083},{"c":16.295,"h":16.34,"l":16.27,"n":74,"o":16.34,"t":"2026-10-16T17:45:00Z","v":7698,"vw":16.296657},{"c":16.31,"h":16.31,"l":16.3,"n":7,"o":16.3,"t":"2026-10-16T17:50:00Z","v":273,"vw":16.306},{"c":16.27,"h":16.31,"l":16.27,"n":35,"o":16.31,"t":"2026-10-16T17:55:00Z","v":1420,"vw":16.294375},{"c":16.27,"h":16.285,"l":16.251,"n":27,"o":16.285,"t":"2026-10-16T18:00:00Z","v":1098,"vw":16.27025},{"c":16.31,"h":16.31,"l":16.28,"n":47,"o":16.28,"t":"2026-10-16T18:05:00Z","v":3042,"vw":16.293739},{"c":16.3,"h":16.32,"l":16.3,"n":11,"o":16.32,"t":"2026-10-16T18:10:00Z","v":458,"vw":16.306667},{"c":16.32,"h":16.32,"l":16.32,"n":10,"o":16.32,"t":"2026-10-16T18:15:00Z","v":285,"vw":16.32},{"c":16.32,"h":16.32,"l":16.31,"n":52,"o":16.31,"t":"2026-10-16T18:20:00Z","v":2300,"vw":16.314643},{"c":16.35,"h":16.38,"l":16.3,"n":115,"o":16.315,"t":"2026-10-16T18:25:00Z","v":5242,"vw":16.338349},{"c":16.3525,"h":16.37,"l":16.35,"n":42,"o":16.35,"t":"2026-10-16T18:30:00Z","v":1656,"vw":16.354208},{"c":16.34,"h":16.37,"l":16.34,"n":31,"o":16.37,"t":"2026-10-16T18:35:00Z","v":3285,"vw":16.367446},{"c":16.315,"h":16.33,"l":16.31,"n":54,"o":16.33,"t":"2026-10-16T18:40:00Z","v":2222,"vw":16.322692},{"c":16.33,"h":16.33,"l":16.315,"n":43,"o":16.32,"t":"2026-10-16T18:45:00Z","v":2850,"vw":16.323864},{"c":16.34,"h":16.34,"l":16.325,"n":27,"o":16.325,"t":"2026-10-16T18:50:00Z","v":1431,"vw":16.3325},{"c":16.325,"h":16.325,"l":16.325,"n":18,"o":16.325,"t":"2026-10-16T18:55:00Z","v":814,"vw":16.325},{"c":16.33,"h":16.34,"l":16.33,"n":37,"o":16.34,"t":"2026-10-16T19:00:00Z","v":1793,"vw":16.333676},{"c":16.315,"h":16.3301,"l":16.315,"n":51,"o":16.3301,"t":"2026-10-16T19:05:00Z","v":2376,"vw":16.319738},{"c":16.35,"h":16.35,"l":16.33,"n":43,"o":16.33,"t":"2026-10-16T19:10:00Z","v":2522,"vw":16.339412},{"c":16.32,"h":16.35,"l":16.32,"n":41,"o":16.35,"t":"2026-10-16T19:15:00Z","v":2109,"vw":16.332917},{"c":16.315,"h":16.32,"l":16.3,"n":45,"o":16.3,"t":"2026-10-16T19:20:00Z","v":1693,"vw":16.314031},{"c":16.3425,"h":16.36,"l":16.32,"n":106,"o":16.32,"t":"2026-10-16T19:25:00Z","v":7563,"vw":16.344405},{"c":16.375,"h":16.375,"l":16.345,"n":65,"o":16.345,"t":"2026-10-16T19:30:00Z","v":3668,"vw":16.361484},{"c":16.35,"h":16.375,"l":16.35,"n":98,"o":16.37,"t":"2026-10-16T19:35:00Z","v":6172,"vw":16.365733},{"c":16.33,"h":16.36,"l":16.325,"n":118,"o":16.355,"t":"2026-10-16T19:40:00Z","v":8187,"vw":16.340889},{"c":16.32,"h":16.34,"l":16.305,"n":107,"o":16.33,"t":"2026-10-16T19:45:00Z","v":6988,"vw":16.318567},{"c":16.39,"h":16.42,"l":16.26,"n":576,"o":16.32,"t":"2026-10-16T19:50:00Z","v":45014,"vw":16.335238},{"c":16.48,"h":16.48,"l":16.36,"n":848,"o":16.41,"t":"2026-10-16T19:55:00Z","v":74626,"vw":16.421521},{"c":16.49,"h":16.49,"l":16.49,"n":8,"o":16.49,"t":"2026-10-16T20:00:00Z","v":53840,"vw":16.49},{"c":16.44,"h":16.76,"l":16.3,"n":9,"o":16.3,"t":"2026-10-19T13:30:00Z","v":4700,"vw":16.378846},{"c":16.6521,"h":16.77,"l":16.555,"n":7,"o":16.555,"t":"2026-10-19T13:40:00Z","v":359,"vw":16.657959},{"c":16.46,"h":16.46,"l":16.4,"n":8,"o":16.4,"t":"2026-10-19T13:45:00Z","v":833,"vw":16.44257},{"c":16.3725,"h":16.465,"l":16.3725,"n":40,"o":16.4547,"t":"2026-10-19T13:50:00Z","v":3423,"vw":16.41336},{"c":16.37,"h":16.37,"l":16.37,"n":7,"o":16.37,"t":"2026-10-19T13:55:00Z","v":268,"vw":16.37},{"c":16.445,"h":16.45,"l":16.375,"n":112,"o":16.375,"t":"2026-10-19T14:00:00Z","v":5027,"vw":16.404494},{"c":16.5,"h":16.5,"l":16.47,"n":62,"o":16.5,"t":"2026-10-19T14:05:00Z","v":2689,"vw":16.481667},{"c":16.58,"h":16.58,"l":16.52,"n":88,"o":16.55,"t":"2026-10-19T14:10:00Z","v":2797,"vw":16.545544},{"c":16.62,"h":16.62,"l":16.62,"n":5,"o":16.62,"t":"2026-10-19T14:15:00Z","v":108,"vw":16.62},{"c":16.64,"h":16.64,"l":16.61,"n":39,"o":16.61,"t":"2026-10-19T14:20:00Z","v":1559,"vw":16.635126},{"c":16.68,"h":16.68,"l":16.68,"n":3,"o":16.68,"t":"2026-10-19T14:25:00Z","v":126,"vw":16.68},{"c":16.61,"h":16.62,"l":16.61,"n":21,"o":16.62,"t":"2026-10-19T14:30:00Z","v":497,"vw":16.613333},{"c":16.66,"h":16.685,"l":16.64,"n":59,"o":16.64,"t":"2026-10-19T14:35:00Z","v":2339,"vw":16.664632},{"c":16.64,"h":16.675,"l":16.64,"n":67,"o":16.67,"t":"2026-10-19T14:40:00Z","v":2302,"vw":16.650557},{"c":16.59,"h":16.64,"l":16.59,"n":47,"o":16.64,"t":"2026-10-19T14:45:00Z","v":1903,"vw":16.615},{"c":16.555,"h":16.595,"l":16.55,"n":54,"o":16.595,"t":"2026-10-19T14:50:00Z","v":2252,"vw":16.556319},{"c":16.58,"h":16.6,"l":16.555,"n":45,"o":16.555,"t":"2026-10-19T14:55:00Z","v":2645,"vw":16.578336},{"c":16.57,"h":16.59,"l":16.57,"n":38,"o":16.59,"t":"2026-10-19T15:00:00Z","v":1465,"vw":16.576173},{"c":16.57,"h":16.585,"l":16.56,"n":27,"o":16.57,"t":"2026-10-19T15:05:00Z","v":1556,"vw":16.568216},{"c":16.56,"h":16.59,"l":16.56,"n":70,"o":16.57,"t":"2026-10-19T15:10:00Z","v":3422,"vw":16.569495},{"c":16.62,"h":16.64,"l":16.59,"n":156,"o":16.6,"t":"2026-10-19T15:15:00Z","v":5033,"vw":16.610268},{"c":16.59,"h":16.63,"l":16.59,"n":40,"o":16.59,"t":"2026-10-19T15:20:00Z","v":1912,"vw":16.599629},{"c":16.61,"h":16.61,"l":16.58,"n":69,"o":16.61,"t":"2026-10-19T15:25:00Z","v":3291,"vw":16.591248},{"c":16.58,"h":16.62,"l":16.58,"n":96,"o":16.59,"t":"2026-10-19T15:30:00Z","v":5102,"vw":16.591686},{"c":16.58,"h":16.605,"l":16.57,"n":97,"o":16.58,"t":"2026-10-19T15:35:00Z","v":3040,"vw":16.581362},{"c":16.55,"h":16.6,"l":16.55,"n":75,"o":16.56,"t":"2026-10-19T15:40:00Z","v":2628,"vw":16.572143},{"c":16.555,"h":16.555,"l":16.55,"n":16,"o":16.55,"t":"2026-10-19T15:45:00Z","v":483,"vw":16.551667},{"c":16.55,"h":16.555,"l":16.54,"n":46,"o":16.555,"t":"2026-10-19T15:50:00Z","v":1656,"vw":16.545196},{"c":16.55,"h":16.56,"l":16.54,"n":41,"o":16.55,"t":"2026-10-19T15:55:00Z","v":1798,"vw":16.550864},{"c":16.515,"h":16.545,"l":16.515,"n":44,"o":16.545,"t":"2026-10-19T16:00:00Z","v":1309,"vw":16.527927},{"c":16.51,"h":16.52,"l":16.51,"n":20,"o":16.52,"t":"2026-10-19T16:05:00Z","v":581,"vw":16.513333},{"c":16.52,"h":16.52,"l":16.515,"n":11,"o":16.515,"t":"2026-10-19T16:10:00Z","v":500,"vw":16.517727},{"c":16.53,"h":16.54,"l":16.52,"n":69,"o":16.5336,"t":"2026-10-19T16:15:00Z","v":3193,"vw":16.527108},{"c":16.56,"h":16.56,"l":16.53,"n":36,"o":16.53,"t":"2026-10-19T16:20:00Z","v":1042,"vw":16.542},{"c":16.55,"h":16.56,"l":16.55,"n":54,"o":16.56,"t":"2026-10-19T16:25:00Z","v":3106,"vw":16.55579},{"c":16.57,"h":16.57,"l":16.56,"n":16,"o":16.56,"t":"2026-10-19T16:30:00Z","v":654,"vw":16.566},{"c":16.6,"h":16.61,"l":16.57,"n":51,"o":16.57,"t":"2026-10-19T16:35:00Z","v":4863,"vw":16.592268},{"c":16.6,"h":16.615,"l":16.6,"n":26,"o":16.615,"t":"2026-10-19T16:40:00Z","v":919,"vw":16.60856},{"c":16.6,"h":16.61,"l":16.58,"n":57,"o":16.61,"t":"2026-10-19T16:45:00Z","v":2858,"vw":16.591187},{"c":16.6,"h":16.615,"l":16.6,"n":62,"o":16.6,"t":"2026-10-19T16:50:00Z","v":4540,"vw":16.60753},{"c":16.625,"h":16.625,"l":16.59,"n":70,"o":16.5925,"t":"2026-10-19T16:55:00Z","v":4494,"vw":16.600709},{"c":16.62,"h":16.635,"l":16.62,"n":66,"o":16.62,"t":"2026-10-19T17:00:00Z","v":2274,"vw":16.625346},{"c":16.61,"h":16.63,"l":16.61,"n":59,"o":16.62,"t":"2026-10-19T17:05:00Z","v":1915,"vw":16.618077},{"c":16.6,"h":16.65,"l":16.6,"n":139,"o":16.62,"t":"2026-10-19T17:10:00Z","v":9811,"vw":16.618278},{"c":16.6,"h":16.63,"l":16.6,"n":133,"o":16.605,"t":"2026-10-19T17:15:00Z","v":7983,"vw":16.608005},{"c":16.6,"h":16.61,"l":16.6,"n":57,"o":16.61,"t":"2026-10-19T17:20:00Z","v":2376,"vw":16.601887},{"c":16.59,"h":16.605,"l":16.59,"n":44,"o":16.59,"t":"2026-10-19T17:25:00Z","v":2137,"vw":16.594698},{"c":16.59,"h":16.6,"l":16.59,"n":58,"o":16.59,"t":"2026-10-19T17:30:00Z","v":2727,"vw":16.592778},{"c":16.59,"h":16.595,"l":16.5861,"n":56,"o":16.595,"t":"2026-10-19T17:35:00Z","v":2021,"vw":16.589387},{"c":16.5925,"h":16.6,"l":16.59,"n":80,"o":16.59,"t":"2026-10-19T17:40:00Z","v":4141,"vw":16.590495},{"c":16.615,"h":16.62,"l":16.61,"n":45,"o":16.61,"t":"2026-10-19T17:45:00Z","v":2012,"vw":16.614},{"c":16.5925,"h":16.6,"l":16.59,"n":52,"o":16.6,"t":"2026-10-19T17:50:00Z","v":2068,"vw":16.597724},{"c":16.605,"h":16.62,"l":16.595,"n":51,"o":16.595,"t":"2026-10-19T17:55:00Z","v":3039,"vw":16.610469},{"c":16.625,"h":16.63,"l":16.62,"n":11,"o":16.63,"t":"2026-10-19T18:00:00Z","v":724,"vw":16.625},{"c":16.63,"h":16.63,"l":16.61,"n":45,"o":16.625,"t":"2026-10-19T18:05:00Z","v":1853,"vw":16.616729},{"c":16.62,"h":16.63,"l":16.62,"n":39,"o":16.6217,"t":"2026-10-19T18:10:00Z","v":2204,"vw":16.621736},{"c":16.655,"h":16.655,"l":16.63,"n":64,"o":16.635,"t":"2026-10-19T18:15:00Z","v":1613,"vw":16.643333},{"c":16.67,"h":16.67,"l":16.655,"n":31,"o":16.655,"t":"2026-10-19T18:20:00Z","v":1542,"vw":16.664244},{"c":16.675,"h":16.68,"l":16.665,"n":43,"o":16.67,"t":"2026-10-19T18:25:00Z","v":1671,"vw":16.673},{"c":16.66,"h":16.67,"l":16.65,"n":66,"o":16.67,"t":"2026-10-19T18:30:00Z","v":3377,"vw":16.657916},{"c":16.69,"h":16.69,"l":16.67,"n":11,"o":16.67,"t":"2026-10-19T18:35:00Z","v":475,"vw":16.68},{"c":16.64,"h":16.675,"l":16.64,"n":83,"o":16.675,"t":"2026-10-19T18:40:00Z","v":3540,"vw":16.654703},{"c":16.64,"h":16.67,"l":16.63,"n":56,"o":16.64,"t":"2026-10-19T18:45:00Z","v":2722,"vw":16.646845},{"c":16.64,"h":16.66,"l":16.63,"n":70,"o":16.66,"t":"2026-10-19T18:50:00Z","v":3715,"vw":16.644698},{"c":16.63,"h":16.645,"l":16.63,"n":31,"o":16.63,"t":"2026-10-19T18:55:00Z","v":1934,"vw":16.631056},{"c":16.61,"h":16.65,"l":16.61,"n":95,"o":16.635,"t":"2026-10-19T19:00:00Z","v":4760,"vw":16.63036},{"c":16.5901,"h":16.625,"l":16.5901,"n":142,"o":16.625,"t":"2026-10-19T19:05:00Z","v":7423,"vw":16.603715},{"c":16.59,"h":16.605,"l":16.59,"n":86,"o":16.605,"t":"2026-10-19T19:10:00Z","v":2145,"vw":16.591586},{"c":16.59,"h":16.605,"l":16.5651,"n":104,"o":16.605,"t":"2026-10-19T19:15:00Z","v":10851,"vw":16.587773},{"c":16.5725,"h":16.59,"l":16.57,"n":90,"o":16.59,"t":"2026-10-19T19:20:00Z","v":3777,"vw":16.575092},{"c":16.56,"h":16.575,"l":16.56,"n":152,"o":16.56,"t":"2026-10-19T19:25:00Z","v":9490,"vw":16.566901},{"c":16.595,"h":16.595,"l":16.56,"n":105,"o":16.56,"t":"2026-10-19T19:30:00Z","v":6961,"vw":16.58016},{"c":16.59,"h":16.625,"l":16.59,"n":149,"o":16.605,"t":"2026-10-19T19:35:00Z","v":10281,"vw":16.604},{"c":16.57,"h":16.6,"l":16.57,"n":136,"o":16.59,"t":"2026-10-19T19:40:00Z","v":9812,"vw":16.583044},{"c":16.635,"h":16.65,"l":16.57,"n":400,"o":16.57,"t":"2026-10-19T19:45:00Z","v":27746,"vw":16.617768},{"c":16.64,"h":16.65,"l":16.61,"n":227,"o":16.635,"t":"2026-10-19T19:50:00Z","v":9400,"vw":16.622682},{"c":16.6,"h":16.665,"l":16.59,"n":724,"o":16.64,"t":"2026-10-19T19:55:00Z","v":37198,"vw":16.633835},{"c":16.61,"h":16.61,"l":16.61,"n":9,"o":16.61,"t":"2026-10-19T20:00:00Z","v":44846,"vw":16.61},{"c":16.78,"h":16.85,"l":16.67,"n":27,"o":16.8,"t":"2026-10-20T13:30:00Z","v":5003,"vw":16.778159},{"c":16.84,"h":16.84,"l":16.74,"n":9,"o":16.74,"t":"2026-10-20T13:35:00Z","v":889,"vw":16.811413},{"c":16.86,"h":16.86,"l":16.8,"n":32,"o":16.82,"t":"2026-10-20T13:40:00Z","v":2519,"vw":16.828474},{"c":16.8378,"h":16.89,"l":16.8378,"n":27,"o":16.86,"t":"2026-10-20T13:45:00Z","v":1307,"vw":16.870332},{"c":16.94,"h":16.94,"l":16.9,"n":13,"o":16.9,"t":"2026-10-20T13:50:00Z","v":1287,"vw":16.903636},{"c":16.85,"h":16.885,"l":16.8301,"n":29,"o":16.87,"t":"2026-10-20T13:55:00Z","v":960,"vw":16.859885},{"c":16.84,"h":16.84,"l":16.84,"n":17,"o":16.84,"t":"2026-10-20T14:00:00Z","v":462,"vw":16.84},{"c":16.765,"h":16.7958,"l":16.75,"n":41,"o":16.79,"t":"2026-10-20T14:05:00Z","v":2206,"vw":16.775277},{"c":16.7828,"h":16.7828,"l":16.76,"n":50,"o":16.76,"t":"2026-10-20T14:10:00Z","v":2194,"vw":16.76808},{"c":16.78,"h":16.81,"l":16.78,"n":64,"o":16.79,"t":"2026-10-20T14:15:00Z","v":1627,"vw":16.796364},{"c":16.93,"h":16.93,"l":16.81,"n":46,"o":16.84,"t":"2026-10-20T14:20:00Z","v":2120,"vw":16.867582},{"c":16.93,"h":16.93,"l":16.88,"n":45,"o":16.9,"t":"2026-10-20T14:25:00Z","v":2321,"vw":16.9},{"c":16.93,"h":16.955,"l":16.89,"n":21,"o":16.9,"t":"2026-10-20T14:30:00Z","v":1478,"vw":16.918},{"c":16.96,"h":16.97,"l":16.95,"n":16,"o":16.97,"t":"2026-10-20T14:35:00Z","v":1209,"vw":16.957778},{"c":16.95,"h":16.965,"l":16.941,"n":21,"o":16.965,"t":"2026-10-20T14:40:00Z","v":1052,"vw":16.948727},{"c":17,"h":17,"l":16.975,"n":14,"o":16.975,"t":"2026-10-20T14:45:00Z","v":449,"vw":16.9875},{"c":16.955,"h":17,"l":16.95,"n":150,"o":17,"t":"2026-10-20T14:50:00Z","v":5730,"vw":16.98078},{"c":16.985,"h":16.985,"l":16.965,"n":26,"o":16.965,"t":"2026-10-20T14:55:00Z","v":1669,"vw":16.975031},{"c":17.03,"h":17.03,"l":16.9825,"n":60,"o":16.985,"t":"2026-10-20T15:00:00Z","v":2344,"vw":17.01006},{"c":16.957,"h":17.03,"l":16.957,"n":88,"o":17.03,"t":"2026-10-20T15:05:00Z","v":4914,"vw":16.989065},{"c":16.92,"h":16.97,"l":16.92,"n":51,"o":16.97,"t":"2026-10-20T15:10:00Z","v":2037,"vw":16.94},{"c":16.985,"h":16.985,"l":16.935,"n":90,"o":16.935,"t":"2026-10-20T15:15:00Z","v":5753,"vw":16.953769},{"c":17.05,"h":17.05,"l":16.98,"n":57,"o":16.985,"t":"2026-10-20T15:20:00Z","v":3690,"vw":17.003071},{"c":17.01,"h":17.04,"l":16.9901,"n":87,"o":17.025,"t":"2026-10-20T15:25:00Z","v":10870,"vw":16.99975},{"c":17.015,"h":17.04,"l":17,"n":44,"o":17.04,"t":"2026-10-20T15:30:00Z","v":1372,"vw":17.022271},{"c":17.02,"h":17.04,"l":17,"n":38,"o":17.015,"t":"2026-10-20T15:35:00Z","v":1588,"vw":17.020111},{"c":17.01,"h":17.04,"l":17,"n":42,"o":17.0001,"t":"2026-10-20T15:40:00Z","v":2383,"vw":17.008617},{"c":17.03,"h":17.04,"l":17,"n":33,"o":17,"t":"2026-10-20T15:45:00Z","v":1406,"vw":17.011384},{"c":17,"h":17.03,"l":17,"n":40,"o":17.01,"t":"2026-10-20T15:50:00Z","v":2453,"vw":17.006533},{"c":16.975,"h":16.99,"l":16.975,"n":54,"o":16.99,"t":"2026-10-20T15:55:00Z","v":2365,"vw":16.984338},{"c":16.945,"h":16.95,"l":16.945,"n":80,"o":16.95,"t":"2026-10-20T16:00:00Z","v":1926,"vw":16.948508},{"c":16.953,"h":16.953,"l":16.953,"n":4,"o":16.953,"t":"2026-10-20T16:05:00Z","v":1193,"vw":16.953},{"c":16.925,"h":16.955,"l":16.92,"n":46,"o":16.955,"t":"2026-10-20T16:10:00Z","v":1795,"vw":16.937827},{"c":16.93,"h":16.93,"l":16.93,"n":7,"o":16.93,"t":"2026-10-20T16:15:00Z","v":274,"vw":16.93},{"c":16.915,"h":16.94,"l":16.91,"n":58,"o":16.94,"t":"2026-10-20T16:20:00Z","v":1696,"vw":16.9165},{"c":16.91,"h":16.91,"l":16.91,"n":3,"o":16.91,"t":"2026-10-20T16:25:00Z","v":111,"vw":16.91},{"c":16.93,"h":16.93,"l":16.93,"n":13,"o":16.93,"t":"2026-10-20T16:30:00Z","v":341,"vw":16.93},{"c":16.95,"h":16.95,"l":16.93,"n":36,"o":16.93,"t":"2026-10-20T16:35:00Z","v":1121,"vw":16.943245},{"c":16.965,"h":16.97,"l":16.95,"n":39,"o":16.965,"t":"2026-10-20T16:40:00Z","v":1395,"vw":16.96},{"c":16.97,"h":16.97,"l":16.95,"n":64,"o":16.96,"t":"2026-10-20T16:45:00Z","v":3061,"vw":16.959185},{"c":17,"h":17,"l":16.9789,"n":52,"o":16.9789,"t":"2026-10-20T16:50:00Z","v":2416,"vw":16.994379},{"c":17.005,"h":17.005,"l":17,"n":26,"o":17,"t":"2026-10-20T16:55:00Z","v":970,"vw":17.001429},{"c":17.04,"h":17.045,"l":17.01,"n":77,"o":17.01,"t":"2026-10-20T17:00:00Z","v":2521,"vw":17.028453},{"c":17.03,"h":17.035,"l":17.015,"n":72,"o":17.035,"t":"2026-10-20T17:05:00Z","v":3739,"vw":17.0252},{"c":17.02,"h":17.025,"l":17.02,"n":48,"o":17.02,"t":"2026-10-20T17:10:00Z","v":2393,"vw":17.020369},{"c":17.035,"h":17.035,"l":17.02,"n":117,"o":17.02,"t":"2026-10-20T17:15:00Z","v":2916,"vw":17.02466},{"c":17.02,"h":17.03,"l":17.02,"n":55,"o":17.03,"t":"2026-10-20T17:20:00Z","v":1671,"vw":17.021429},{"c":17.0225,"h":17.025,"l":17.0225,"n":16,"o":17.025,"t":"2026-10-20T17:25:00Z","v":473,"vw":17.024302},{"c":17.02,"h":17.04,"l":17.02,"n":75,"o":17.025,"t":"2026-10-20T17:30:00Z","v":3873,"vw":17.0278},{"c":16.99,"h":17.0225,"l":16.99,"n":102,"o":17,"t":"2026-10-20T17:35:00Z","v":29635,"vw":17.000604},{"c":16.97,"h":16.98,"l":16.95,"n":243,"o":16.98,"t":"2026-10-20T17:40:00Z","v":21197,"vw":16.954131},{"c":16.97,"h":16.99,"l":16.97,"n":46,"o":16.98,"t":"2026-10-20T17:45:00Z","v":2847,"vw":16.974601},{"c":16.97,"h":16.97,"l":16.97,"n":5,"o":16.97,"t":"2026-10-20T17:50:00Z","v":206,"vw":16.97},{"c":16.97,"h":16.97,"l":16.97,"n":10,"o":16.97,"t":"2026-10-20T17:55:00Z","v":232,"vw":16.97},{"c":16.95,"h":16.98,"l":16.94,"n":52,"o":16.98,"t":"2026-10-20T18:00:00Z","v":2131,"vw":16.95336},{"c":16.97,"h":16.97,"l":16.95,"n":41,"o":16.95,"t":"2026-10-20T18:05:00Z","v":1539,"vw":16.958421},{"c":17.01,"h":17.01,"l":17,"n":21,"o":17,"t":"2026-10-20T18:10:00Z","v":507,"vw":17.005},{"c":16.9775,"h":17.02,"l":16.945,"n":100,"o":17.01,"t":"2026-10-20T18:15:00Z","v":6675,"vw":16.986348},{"c":16.91,"h":16.985,"l":16.89,"n":109,"o":16.97,"t":"2026-10-20T18:20:00Z","v":12573,"vw":16.923115},{"c":16.905,"h":16.91,"l":16.9,"n":26,"o":16.9,"t":"2026-10-20T18:25:00Z","v":1092,"vw":16.903125},{"c":16.9,"h":16.92,"l":16.9,"n":71,"o":16.9,"t":"2026-10-20T18:30:00Z","v":3254,"vw":16.911902},{"c":16.86,"h":16.905,"l":16.85,"n":198,"o":16.905,"t":"2026-10-20T18:35:00Z","v":7818,"vw":16.876556},{"c":16.84,"h":16.87,"l":16.83,"n":76,"o":16.87,"t":"2026-10-20T18:40:00Z","v":4437,"vw":16.851522},{"c":16.835,"h":16.85,"l":16.835,"n":60,"o":16.85,"t":"2026-10-20T18:45:00Z","v":2770,"vw":16.844162},{"c":16.85,"h":16.865,"l":16.84,"n":109,"o":16.85,"t":"2026-10-20T18:50:00Z","v":7295,"vw":16.847352},{"c":16.86,"h":16.87,"l":16.86,"n":29,"o":16.86,"t":"2026-10-20T18:55:00Z","v":1562,"vw":16.863594},{"c":16.89,"h":16.89,"l":16.86,"n":75,"o":16.86,"t":"2026-10-20T19:00:00Z","v":4719,"vw":16.876695},{"c":16.885,"h":16.89,"l":16.88,"n":48,"o":16.89,"t":"2026-10-20T19:05:00Z","v":3071,"vw":16.885245},{"c":16.925,"h":16.93,"l":16.885,"n":125,"o":16.885,"t":"2026-10-20T19:10:00Z","v":12122,"vw":16.906671},{"c":16.905,"h":16.925,"l":16.9,"n":62,"o":16.92,"t":"2026-10-20T19:15:00Z","v":4194,"vw":16.914243},{"c":16.88,"h":16.905,"l":16.88,"n":73,"o":16.89,"t":"2026-10-20T19:20:00Z","v":3464,"vw":16.889357},{"c":16.9,"h":16.9,"l":16.88,"n":41,"o":16.88,"t":"2026-10-20T19:25:00Z","v":4850,"vw":16.897051},{"c":16.925,"h":16.945,"l":16.9,"n":355,"o":16.905,"t":"2026-10-20T19:30:00Z","v":21851,"vw":16.918028},{"c":16.925,"h":16.93,"l":16.89,"n":297,"o":16.92,"t":"2026-10-20T19:35:00Z","v":15320,"vw":16.907954},{"c":16.9,"h":16.935,"l":16.9,"n":346,"o":16.91,"t":"2026-10-20T19:40:00Z","v":20302,"vw":16.91493},{"c":16.91,"h":16.93,"l":16.89,"n":362,"o":16.9,"t":"2026-10-20T19:45:00Z","v":20229,"vw":16.907073},{"c":16.9,"h":16.925,"l":16.88,"n":317,"o":16.9,"t":"2026-10-20T19:50:00Z","v":21902,"vw":16.896382},{"c":16.92,"h":16.92,"l":16.87,"n":746,"o":16.9,"t":"2026-10-20T19:55:00Z","v":73223,"vw":16.902279},{"c":16.93,"h":16.93,"l":16.93,"n":12,"o":16.93,"t":"2026-10-20T20:00:00Z","v":68569,"vw":16.93},{"c":16.98,"h":17.01,"l":16.68,"n":21,"o":16.89,"t":"2026-10-21T13:30:00Z","v":3195,"vw":16.893107},{"c":17.062,"h":17.075,"l":16.992,"n":18,"o":16.992,"t":"2026-10-21T13:35:00Z","v":3707,"vw":17.004226},{"c":17.115,"h":17.155,"l":17.06,"n":68,"o":17.087,"t":"2026-10-21T13:40:00Z","v":3289,"vw":17.111682},{"c":17.197,"h":17.24,"l":17.13,"n":67,"o":17.152,"t":"2026-10-21T13:45:00Z","v":3175,"vw":17.178772},{"c":17.15,"h":17.22,"l":17.147,"n":28,"o":17.22,"t":"2026-10-21T13:50:00Z","v":2024,"vw":17.165688},{"c":17.1545,"h":17.18,"l":17.12,"n":111,"o":17.157,"t":"2026-10-21T13:55:00Z","v":4791,"vw":17.139069},{"c":16.955,"h":17.1428,"l":16.91,"n":79,"o":17.11,"t":"2026-10-21T14:00:00Z","v":4697,"vw":17.050775},{"c":16.965,"h":16.965,"l":16.9,"n":17,"o":16.935,"t":"2026-10-21T14:05:00Z","v":1272,"vw":16.91125},{"c":16.96,"h":17.055,"l":16.96,"n":57,"o":16.97,"t":"2026-10-21T14:10:00Z","v":2259,"vw":16.982222},{"c":17.04,"h":17.04,"l":16.98,"n":32,"o":16.99,"t":"2026-10-21T14:15:00Z","v":1329,"vw":16.998947},{"c":16.985,"h":17,"l":16.985,"n":62,"o":17,"t":"2026-10-21T14:20:00Z","v":554,"vw":16.9925},{"c":16.97,"h":16.985,"l":16.92,"n":59,"o":16.97,"t":"2026-10-21T14:25:00Z","v":2326,"vw":16.970614},{"c":16.98,"h":16.98,"l":16.96,"n":34,"o":16.98,"t":"2026-10-21T14:30:00Z","v":986,"vw":16.973333},{"c":16.95,"h":16.9935,"l":16.93,"n":66,"o":16.99,"t":"2026-10-21T14:35:00Z","v":9503,"vw":16.96951},{"c":16.94,"h":16.9731,"l":16.89,"n":53,"o":16.9731,"t":"2026-10-21T14:40:00Z","v":5603,"vw":16.934036},{"c":16.93,"h":16.94,"l":16.93,"n":42,"o":16.94,"t":"2026-10-21T14:45:00Z","v":1624,"vw":16.936966},{"c":16.9,"h":16.94,"l":16.9,"n":30,"o":16.915,"t":"2026-10-21T14:50:00Z","v":574,"vw":16.918333},{"c":16.89,"h":16.92,"l":16.89,"n":25,"o":16.92,"t":"2026-10-21T14:55:00Z","v":648,"vw":16.91},{"c":16.9,"h":16.9,"l":16.87,"n":100,"o":16.89,"t":"2026-10-21T15:00:00Z","v":5752,"vw":16.895359},{"c":16.91,"h":16.91,"l":16.9,"n":17,"o":16.9,"t":"2026-10-21T15:05:00Z","v":450,"vw":16.905},{"c":16.93,"h":16.97,"l":16.89,"n":183,"o":16.905,"t":"2026-10-21T15:10:00Z","v":17957,"vw":16.917364},{"c":16.96,"h":16.96,"l":16.91,"n":55,"o":16.925,"t":"2026-10-21T15:15:00Z","v":6543,"vw":16.934747},{"c":16.985,"h":17,"l":16.935,"n":126,"o":16.96,"t":"2026-10-21T15:20:00Z","v":13851,"vw":16.959845},{"c":16.98,"h":16.985,"l":16.97,"n":73,"o":16.98,"t":"2026-10-21T15:25:00Z","v":3602,"vw":16.976586},{"c":16.98,"h":17,"l":16.98,"n":68,"o":16.98,"t":"2026-10-21T15:30:00Z","v":5323,"vw":16.986031},{"c":16.98,"h":16.995,"l":16.97,"n":80,"o":16.975,"t":"2026-10-21T15:35:00Z","v":3536,"vw":16.980909},{"c":16.96,"h":16.98,"l":16.96,"n":52,"o":16.98,"t":"2026-10-21T15:40:00Z","v":3087,"vw":16.970849},{"c":16.965,"h":16.965,"l":16.965,"n":20,"o":16.965,"t":"2026-10-21T15:45:00Z","v":412,"vw":16.965},{"c":16.93,"h":16.95,"l":16.91,"n":88,"o":16.95,"t":"2026-10-21T15:50:00Z","v":3848,"vw":16.945271},{"c":16.9315,"h":16.9315,"l":16.93,"n":21,"o":16.93,"t":"2026-10-21T15:55:00Z","v":496,"vw":16.93075},{"c":16.965,"h":16.97,"l":16.93,"n":95,"o":16.94,"t":"2026-10-21T16:00:00Z","v":8315,"vw":16.953173},{"c":17.02,"h":17.02,"l":16.96,"n":79,"o":16.975,"t":"2026-10-21T16:05:00Z","v":5476,"vw":17.007251},{"c":17.035,"h":17.04,"l":17,"n":49,"o":17.02,"t":"2026-10-21T16:10:00Z","v":2080,"vw":17.027879},{"c":17.035,"h":17.05,"l":17.035,"n":27,"o":17.035,"t":"2026-10-21T16:15:00Z","v":1034,"vw":17.038049},{"c":17.04,"h":17.04,"l":17.04,"n":26,"o":17.04,"t":"2026-10-21T16:20:00Z","v":1832,"vw":17.04},{"c":17.035,"h":17.07,"l":17.01,"n":70,"o":17.07,"t":"2026-10-21T16:30:00Z","v":5822,"vw":17.038191},{"c":17,"h":17.03,"l":16.99,"n":92,"o":17.03,"t":"2026-10-21T16:35:00Z","v":7415,"vw":17.001662},{"c":17.015,"h":17.03,"l":17,"n":53,"o":17,"t":"2026-10-21T16:40:00Z","v":4718,"vw":17.019562},{"c":17.04,"h":17.05,"l":17,"n":86,"o":17.03,"t":"2026-10-21T16:45:00Z","v":2953,"vw":17.034191},{"c":17.035,"h":17.035,"l":17.02,"n":81,"o":17.03,"t":"2026-10-21T16:50:00Z","v":5776,"vw":17.022692},{"c":17.115,"h":17.115,"l":17.02,"n":143,"o":17.05,"t":"2026-10-21T16:55:00Z","v":9967,"vw":17.067627},{"c":17.1,"h":17.115,"l":17.08,"n":78,"o":17.115,"t":"2026-10-21T17:00:00Z","v":2251,"vw":17.096947},{"c":17.09,"h":17.11,"l":17.09,"n":17,"o":17.1,"t":"2026-10-21T17:05:00Z","v":429,"vw":17.1025},{"c":17.09,"h":17.1,"l":17.09,"n":45,"o":17.1,"t":"2026-10-21T17:10:00Z","v":951,"vw":17.096732},{"c":17.0819,"h":17.105,"l":17.0819,"n":40,"o":17.09,"t":"2026-10-21T17:15:00Z","v":2471,"vw":17.095894},{"c":17.075,"h":17.075,"l":17.05,"n":50,"o":17.07,"t":"2026-10-21T17:20:00Z","v":1242,"vw":17.065},{"c":17.05,"h":17.07,"l":17.05,"n":14,"o":17.07,"t":"2026-10-21T17:25:00Z","v":232,"vw":17.06},{"c":17.08,"h":17.08,"l":17.08,"n":18,"o":17.08,"t":"2026-10-21T17:30:00Z","v":345,"vw":17.08},{"c":17.075,"h":17.075,"l":17.075,"n":14,"o":17.075,"t":"2026-10-21T17:35:00Z","v":794,"vw":17.075},{"c":17.08,"h":17.08,"l":17.075,"n":44,"o":17.075,"t":"2026-10-21T17:40:00Z","v":1190,"vw":17.077928},{"c":17.06,"h":17.08,"l":17.05,"n":118,"o":17.08,"t":"2026-10-21T17:45:00Z","v":6388,"vw":17.069169},{"c":17.04,"h":17.04,"l":17.04,"n":10,"o":17.04,"t":"2026-10-21T17:50:00Z","v":122,"vw":17.04},{"c":17.06,"h":17.09,"l":17.06,"n":108,"o":17.07,"t":"2026-10-21T17:55:00Z","v":8378,"vw":17.082118},{"c":17.06,"h":17.08,"l":17.06,"n":22,"o":17.06,"t":"2026-10-21T18:00:00Z","v":844,"vw":17.067414},{"c":17.055,"h":17.06,"l":17.045,"n":109,"o":17.06,"t":"2026-10-21T18:05:00Z","v":9968,"vw":17.05373},{"c":17.075,"h":17.08,"l":17.055,"n":48,"o":17.055,"t":"2026-10-21T18:10:00Z","v":1685,"vw":17.059563},{"c":17.075,"h":17.075,"l":17.075,"n":41,"o":17.075,"t":"2026-10-21T18:15:00Z","v":699,"vw":17.075},{"c":17.08,"h":17.08,"l":17.06,"n":38,"o":17.075,"t":"2026-10-21T18:20:00Z","v":965,"vw":17.07375},{"c":17.065,"h":17.075,"l":17.05,"n":54,"o":17.05,"t":"2026-10-21T18:25:00Z","v":2147,"vw":17.063621},{"c":17.05,"h":17.07,"l":17.05,"n":62,"o":17.07,"t":"2026-10-21T18:30:00Z","v":2768,"vw":17.060369},{"c":17.02,"h":17.04,"l":17.02,"n":30,"o":17.04,"t":"2026-10-21T18:35:00Z","v":584,"vw":17.03},{"c":17.02,"h":17.04,"l":17.02,"n":39,"o":17.04,"t":"2026-10-21T18:40:00Z","v":1017,"vw":17.027673},{"c":17.02,"h":17.05,"l":17.02,"n":98,"o":17.0215,"t":"2026-10-21T18:45:00Z","v":7126,"vw":17.035738},{"c":17.04,"h":17.04,"l":17.02,"n":70,"o":17.04,"t":"2026-10-21T18:50:00Z","v":1710,"vw":17.032778},{"c":17.02,"h":17.04,"l":17.02,"n":174,"o":17.04,"t":"2026-10-21T18:55:00Z","v":5653,"vw":17.029013},{"c":17.015,"h":17.04,"l":17.015,"n":243,"o":17.02,"t":"2026-10-21T19:00:00Z","v":18724,"vw":17.019976},{"c":17.055,"h":17.055,"l":17.005,"n":167,"o":17.025,"t":"2026-10-21T19:05:00Z","v":19844,"vw":17.019345},{"c":17.055,"h":17.06,"l":17.04,"n":121,"o":17.04,"t":"2026-10-21T19:10:00Z","v":12627,"vw":17.049157},{"c":17.08,"h":17.08,"l":17.055,"n":90,"o":17.06,"t":"2026-10-21T19:15:00Z","v":5934,"vw":17.061174},{"c":17.06,"h":17.1,"l":17.06,"n":149,"o":17.08,"t":"2026-10-21T19:20:00Z","v":8489,"vw":17.082505},{"c":17.09,"h":17.1,"l":17.08,"n":80,"o":17.08,"t":"2026-10-21T19:25:00Z","v":3135,"vw":17.089727},{"c":17.07,"h":17.11,"l":17.07,"n":110,"o":17.11,"t":"2026-10-21T19:30:00Z","v":6724,"vw":17.095785},{"c":17.08,"h":17.08,"l":17.055,"n":157,"o":17.08,"t":"2026-10-21T19:35:00Z","v":6553,"vw":17.067771},{"c":17.06,"h":17.08,"l":17.05,"n":105,"o":17.08,"t":"2026-10-21T19:40:00Z","v":5244,"vw":17.064041},{"c":17.11,"h":17.11,"l":17.06,"n":293,"o":17.06,"t":"2026-10-21T19:45:00Z","v":19138,"vw":17.070875},{"c":17.135,"h":17.14,"l":17.11,"n":188,"o":17.12,"t":"2026-10-21T19:50:00Z","v":7747,"vw":17.128684},{"c":17.18,"h":17.18,"l":17.1,"n":560,"o":17.13,"t":"2026-10-21T19:55:00Z","v":37881,"vw":17.129873},{"c":17.18,"h":17.18,"l":17.18,"n":9,"o":17.18,"t":"2026-10-21T20:00:00Z","v":31144,"vw":17.18},{"c":17.17,"h":17.17,"l":17.17,"n":13,"o":17.17,"t":"2026-10-22T08:05:00Z","v":393,"vw":17.17},{"c":17.15,"h":17.15,"l":17.15,"n":6,"o":17.15,"t":"2026-10-22T08:20:00Z","v":257,"vw":17.15},{"c":17.135,"h":17.15,"l":17.12,"n":7,"o":17.12,"t":"2026-10-22T13:30:00Z","v":2431,"vw":17.125083},{"c":17.22,"h":17.25,"l":17.007,"n":75,"o":17.007,"t":"2026-10-22T13:35:00Z","v":4816,"vw":17.187775},{"c":17.31,"h":17.31,"l":17.176,"n":51,"o":17.176,"t":"2026-10-22T13:40:00Z","v":2523,"vw":17.268776},{"c":17.375,"h":17.375,"l":17.3101,"n":19,"o":17.35,"t":"2026-10-22T13:45:00Z","v":1338,"vw":17.33006},{"c":17.27,"h":17.37,"l":17.27,"n":61,"o":17.35,"t":"2026-10-22T13:50:00Z","v":3116,"vw":17.334664},{"c":17.255,"h":17.29,"l":17.22,"n":49,"o":17.29,"t":"2026-10-22T13:55:00Z","v":5234,"vw":17.244117},{"c":17.25,"h":17.255,"l":17.24,"n":38,"o":17.25,"t":"2026-10-22T14:00:00Z","v":6319,"vw":17.253962},{"c":17.26,"h":17.29,"l":17.23,"n":120,"o":17.255,"t":"2026-10-22T14:05:00Z","v":4727,"vw":17.258328},{"c":17.25,"h":17.2754,"l":17.25,"n":116,"o":17.25,"t":"2026-10-22T14:10:00Z","v":4293,"vw":17.262571},{"c":17.26,"h":17.27,"l":17.25,"n":107,"o":17.255,"t":"2026-10-22T14:15:00Z","v":3149,"vw":17.2595},{"c":17.21,"h":17.25,"l":17.21,"n":78,"o":17.24,"t":"2026-10-22T14:20:00Z","v":2462,"vw":17.23918},{"c":17.185,"h":17.2201,"l":17.17,"n":56,"o":17.2201,"t":"2026-10-22T14:25:00Z","v":2226,"vw":17.202367},{"c":17.19,"h":17.25,"l":17.185,"n":116,"o":17.185,"t":"2026-10-22T14:30:00Z","v":4334,"vw":17.215084},{"c":17.2,"h":17.2144,"l":17.2,"n":17,"o":17.2,"t":"2026-10-22T14:35:00Z","v":876,"vw":17.204114},{"c":17.24,"h":17.24,"l":17.2,"n":93,"o":17.2,"t":"2026-10-22T14:40:00Z","v":3386,"vw":17.222646},{"c":17.21,"h":17.26,"l":17.21,"n":120,"o":17.2464,"t":"2026-10-22T14:45:00Z","v":4661,"vw":17.237259},{"c":17.24,"h":17.24,"l":17.24,"n":40,"o":17.24,"t":"2026-10-22T14:50:00Z","v":723,"vw":17.24},{"c":17.23,"h":17.24,"l":17.23,"n":49,"o":17.23,"t":"2026-10-22T14:55:00Z","v":1223,"vw":17.236319},{"c":17.23,"h":17.23,"l":17.23,"n":17,"o":17.23,"t":"2026-10-22T15:00:00Z","v":590,"vw":17.23},{"c":17.2575,"h":17.26,"l":17.25,"n":69,"o":17.25,"t":"2026-10-22T15:10:00Z","v":2852,"vw":17.255357},{"c":17.275,"h":17.28,"l":17.25,"n":112,"o":17.26,"t":"2026-10-22T15:15:00Z","v":5818,"vw":17.269202},{"c":17.275,"h":17.275,"l":17.275,"n":13,"o":17.275,"t":"2026-10-22T15:20:00Z","v":655,"vw":17.275},{"c":17.28,"h":17.29,"l":17.26,"n":69,"o":17.28,"t":"2026-10-22T15:25:00Z","v":2425,"vw":17.279986},{"c":17.3,"h":17.3,"l":17.28,"n":45,"o":17.28,"t":"2026-10-22T15:30:00Z","v":2029,"vw":17.297833},{"c":17.27,"h":17.28,"l":17.27,"n":81,"o":17.28,"t":"2026-10-22T15:35:00Z","v":3840,"vw":17.272222},{"c":17.275,"h":17.2999,"l":17.25,"n":25,"o":17.29,"t":"2026-10-22T15:40:00Z","v":1409,"vw":17.281189},{"c":17.275,"h":17.275,"l":17.275,"n":8,"o":17.275,"t":"2026-10-22T15:45:00Z","v":434,"vw":17.275},{"c":17.28,"h":17.3,"l":17.28,"n":30,"o":17.28,"t":"2026-10-22T15:50:00Z","v":1442,"vw":17.282079},{"c":17.3,"h":17.31,"l":17.28,"n":76,"o":17.28,"t":"2026-10-22T15:55:00Z","v":2929,"vw":17.293468},{"c":17.33,"h":17.34,"l":17.32,"n":38,"o":17.32,"t":"2026-10-22T16:00:00Z","v":1113,"vw":17.33},{"c":17.33,"h":17.33,"l":17.33,"n":16,"o":17.33,"t":"2026-10-22T16:05:00Z","v":538,"vw":17.33},{"c":17.34,"h":17.34,"l":17.335,"n":22,"o":17.335,"t":"2026-10-22T16:10:00Z","v":512,"vw":17.336976},{"c":17.355,"h":17.355,"l":17.34,"n":23,"o":17.34,"t":"2026-10-22T16:15:00Z","v":559,"vw":17.345},{"c":17.355,"h":17.355,"l":17.355,"n":31,"o":17.355,"t":"2026-10-22T16:20:00Z","v":930,"vw":17.355},{"c":17.38,"h":17.38,"l":17.355,"n":64,"o":17.355,"t":"2026-10-22T16:25:00Z","v":1182,"vw":17.368959},{"c":17.41,"h":17.41,"l":17.41,"n":4,"o":17.41,"t":"2026-10-22T16:30:00Z","v":139,"vw":17.41},{"c":17.345,"h":17.38,"l":17.34,"n":86,"o":17.38,"t":"2026-10-22T16:35:00Z","v":3920,"vw":17.362054},{"c":17.35,"h":17.35,"l":17.35,"n":7,"o":17.35,"t":"2026-10-22T16:40:00Z","v":305,"vw":17.35},{"c":17.32,"h":17.33,"l":17.295,"n":143,"o":17.33,"t":"2026-10-22T16:45:00Z","v":6732,"vw":17.322476},{"c":17.3,"h":17.3,"l":17.29,"n":95,"o":17.3,"t":"2026-10-22T16:50:00Z","v":1819,"vw":17.298447},{"c":17.33,"h":17.33,"l":17.32,"n":24,"o":17.32,"t":"2026-10-22T16:55:00Z","v":495,"vw":17.325},{"c":17.27,"h":17.33,"l":17.27,"n":106,"o":17.33,"t":"2026-10-22T17:00:00Z","v":4572,"vw":17.297819},{"c":17.255,"h":17.26,"l":17.24,"n":62,"o":17.26,"t":"2026-10-22T17:10:00Z","v":2438,"vw":17.254247},{"c":17.26,"h":17.28,"l":17.26,"n":84,"o":17.27,"t":"2026-10-22T17:15:00Z","v":3892,"vw":17.268221},{"c":17.28,"h":17.28,"l":17.28,"n":4,"o":17.28,"t":"2026-10-22T17:20:00Z","v":114,"vw":17.28},{"c":17.28,"h":17.3,"l":17.28,"n":48,"o":17.28,"t":"2026-10-22T17:25:00Z","v":1955,"vw":17.287401},{"c":17.35,"h":17.35,"l":17.3,"n":61,"o":17.3,"t":"2026-10-22T17:30:00Z","v":2551,"vw":17.318233},{"c":17.33,"h":17.35,"l":17.33,"n":9,"o":17.35,"t":"2026-10-22T17:35:00Z","v":486,"vw":17.339346},{"c":17.35,"h":17.35,"l":17.33,"n":7,"o":17.33,"t":"2026-10-22T17:40:00Z","v":330,"vw":17.338621},{"c":17.33,"h":17.33,"l":17.32,"n":37,"o":17.33,"t":"2026-10-22T17:45:00Z","v":1085,"vw":17.326667},{"c":17.325,"h":17.33,"l":17.3101,"n":32,"o":17.3101,"t":"2026-10-22T17:50:00Z","v":1977,"vw":17.316885},{"c":17.36,"h":17.36,"l":17.34,"n":50,"o":17.34,"t":"2026-10-22T17:55:00Z","v":3428,"vw":17.344565},{"c":17.28,"h":17.355,"l":17.28,"n":194,"o":17.345,"t":"2026-10-22T18:00:00Z","v":10755,"vw":17.335601},{"c":17.31,"h":17.31,"l":17.295,"n":38,"o":17.3,"t":"2026-10-22T18:05:00Z","v":2035,"vw":17.302333},{"c":17.315,"h":17.33,"l":17.31,"n":39,"o":17.31,"t":"2026-10-22T18:10:00Z","v":1774,"vw":17.315536},{"c":17.31,"h":17.31,"l":17.3,"n":83,"o":17.3,"t":"2026-10-22T18:15:00Z","v":3245,"vw":17.302005},{"c":17.315,"h":17.33,"l":17.31,"n":33,"o":17.31,"t":"2026-10-22T18:20:00Z","v":911,"vw":17.315787},{"c":17.3,"h":17.315,"l":17.3,"n":35,"o":17.31,"t":"2026-10-22T18:25:00Z","v":885,"vw":17.309436},{"c":17.31,"h":17.33,"l":17.28,"n":150,"o":17.33,"t":"2026-10-22T18:30:00Z","v":7265,"vw":17.302269},{"c":17.31,"h":17.31,"l":17.31,"n":11,"o":17.31,"t":"2026-10-22T18:35:00Z","v":179,"vw":17.31},{"c":17.33,"h":17.33,"l":17.28,"n":128,"o":17.295,"t":"2026-10-22T18:40:00Z","v":5935,"vw":17.305032},{"c":17.31,"h":17.32,"l":17.31,"n":91,"o":17.32,"t":"2026-10-22T18:45:00Z","v":3671,"vw":17.310523},{"c":17.31,"h":17.31,"l":17.31,"n":29,"o":17.31,"t":"2026-10-22T18:50:00Z","v":1268,"vw":17.31},{"c":17.34,"h":17.34,"l":17.32,"n":102,"o":17.32,"t":"2026-10-22T18:55:00Z","v":3445,"vw":17.32645},{"c":17.31,"h":17.38,"l":17.31,"n":187,"o":17.34,"t":"2026-10-22T19:00:00Z","v":14950,"vw":17.342614},{"c":17.365,"h":17.365,"l":17.335,"n":120,"o":17.335,"t":"2026-10-22T19:05:00Z","v":2597,"vw":17.355833},{"c":17.365,"h":17.38,"l":17.365,"n":62,"o":17.38,"t":"2026-10-22T19:10:00Z","v":3145,"vw":17.371926},{"c":17.38,"h":17.395,"l":17.365,"n":82,"o":17.37,"t":"2026-10-22T19:15:00Z","v":4215,"vw":17.376952},{"c":17.43,"h":17.43,"l":17.38,"n":89,"o":17.38,"t":"2026-10-22T19:20:00Z","v":4208,"vw":17.404365},{"c":17.42,"h":17.43,"l":17.41,"n":94,"o":17.41,"t":"2026-10-22T19:25:00Z","v":5282,"vw":17.420705},{"c":17.4,"h":17.44,"l":17.4,"n":123,"o":17.42,"t":"2026-10-22T19:30:00Z","v":3089,"vw":17.4176},{"c":17.36,"h":17.415,"l":17.36,"n":180,"o":17.415,"t":"2026-10-22T19:35:00Z","v":6871,"vw":17.393712},{"c":17.36,"h":17.39,"l":17.36,"n":206,"o":17.36,"t":"2026-10-22T19:40:00Z","v":8259,"vw":17.367099},{"c":17.39,"h":17.39,"l":17.36,"n":235,"o":17.36,"t":"2026-10-22T19:45:00Z","v":8272,"vw":17.376639},{"c":17.37,"h":17.43,"l":17.37,"n":591,"o":17.4,"t":"2026-10-22T19:50:00Z","v":34194,"vw":17.408435},{"c":17.45,"h":17.45,"l":17.38,"n":1184,"o":17.39,"t":"2026-10-22T19:55:00Z","v":85044,"vw":17.407221},{"c":17.43,"h":17.43,"l":17.43,"n":11,"o":17.43,"t":"2026-10-22T20:00:00Z","v":60650,"vw":17.43}],"history":[{"c":20.68,"h":20.84,"l":20.23,"n":9802,"o":20.63,"t":"2024-10-21T04:00:00Z","v":1112347,"vw":20.614775},{"c":20.35,"h":20.57,"l":20,"n":8427,"o":20.45,"t":"2024-10-22T04:00:00Z","v":754781,"vw":20.240555},{"c":20.08,"h":20.39,"l":19.945,"n":5698,"o":20.23,"t":"2024-10-23T04:00:00Z","v":647952,"vw":20.083065},{"c":20.18,"h":20.35,"l":20.08,"n":5286,"o":20.09,"t":"2024-10-24T04:00:00Z","v":488772,"vw":20.195477},{"c":20.46,"h":20.63,"l":20.18,"n":4744,"o":20.18,"t":"2024-10-25T04:00:00Z","v":305147,"vw":20.449786},{"c":20.37,"h":20.71,"l":20.34,"n":3700,"o":20.47,"t":"2024-10-28T04:00:00Z","v":214862,"vw":20.454596},{"c":20.76,"h":20.76,"l":20.18,"n":7400,"o":20.18,"t":"2024-10-29T04:00:00Z","v":497834,"vw":20.651324},{"c":20.44,"h":20.94,"l":20.37,"n":5396,"o":20.65,"t":"2024-10-30T04:00:00Z","v":494167,"vw":20.617405},{"c":20.28,"h":20.6199,"l":20.1,"n":6448,"o":20.49,"t":"2024-10-31T04:00:00Z","v":610256,"vw":20.264225},{"c":20.51,"h":20.8875,"l":20.32,"n":6494,"o":20.32,"t":"2024-11-01T04:00:00Z","v":530734,"vw":20.63102},{"c":19.87,"h":20.49,"l":19.71,"n":7086,"o":20.41,"t":"2024-11-04T05:00:00Z","v":905094,"vw":19.958312},{"c":19.81,"h":20,"l":19.58,"n":7882,"o":19.74,"t":"2024-11-05T05:00:00Z","v":776769,"vw":19.827994},{"c":19.83,"h":20.26,"l":19.61,"n":4145,"o":20.26,"t":"2024-11-06T05:00:00Z","v":308160,"vw":19.770985},{"c":20.25,"h":20.35,"l":19.84,"n":4031,"o":19.84,"t":"2024-11-07T05:00:00Z","v":340174,"vw":20.172477},{"c":20,"h":20.3,"l":19.94,"n":3853,"o":20.14,"t":"2024-11-08T05:00:00Z","v":330510,"vw":20.112851},{"c":20.45,"h":20.7116,"l":19.94,"n":4383,"o":19.99,"t":"2024-11-11T05:00:00Z","v":456008,"vw":20.485619},{"c":19.54,"h":20.33,"l":19.45,"n":4648,"o":20.32,"t":"2024-11-12T05:00:00Z","v":483535,"vw":19.775967},{"c":19.76,"h":19.865,"l":19.475,"n":3621,"o":19.62,"t":"2024-11-13T05:00:00Z","v":456467,"vw":19.720355},{"c":19.57,"h":19.855,"l":19.5,"n":3907,"o":19.72,"t":"2024-11-14T05:00:00Z","v":291079,"vw":19.666447},{"c":19.68,"h":19.755,"l":19.44,"n":4639,"o":19.53,"t":"2024-11-15T05:00:00Z","v":465864,"vw":19.635033},{"c":19.76,"h":20.23,"l":19.52,"n":6543,"o":19.68,"t":"2024-11-18T05:00:00Z","v":656182,"vw":19.838765},{"c":19.55,"h":19.76,"l":19.5,"n":3705,"o":19.56,"t":"2024-11-19T05:00:00Z","v":285290,"vw":19.597873},{"c":19.38,"h":19.56,"l":19.308,"n":2694,"o":19.5,"t":"2024-11-20T05:00:00Z","v":146568,"vw":19.406042},{"c":19.81,"h":19.825,"l":19.32,"n":3153,"o":19.41,"t":"2024-11-21T05:00:00Z","v":243674,"vw":19.704232},{"c":19.57,"h":19.8783,"l":19.48,"n":4984,"o":19.69,"t":"2024-11-22T05:00:00Z","v":363734,"vw":19.59979},{"c":19.67,"h":19.99,"l":19.55,"n":2557,"o":19.79,"t":"2024-11-25T05:00:00Z","v":221668,"vw":19.685754},{"c":19.75,"h":19.7952,"l":19.345,"n":3896,"o":19.7,"t":"2024-11-26T05:00:00Z","v":322779,"vw":19.620616},{"c":19.97,"h":20.0457,"l":19.72,"n":2153,"o":19.73,"t":"2024-11-27T05:00:00Z","v":127273,"vw":19.924952},{"c":19.82,"h":20.1227,"l":19.785,"n":2218,"o":20.1,"t":"2024-11-29T05:00:00Z","v":149096,"vw":19.85418},{"c":19.47,"h":19.59,"l":19.02,"n":3978,"o":19.25,"t":"2024-12-02T05:00:00Z","v":246264,"vw":19.414091},{"c":19.67,"h":19.69,"l":19.17,"n":3836,"o":19.39,"t":"2024-12-03T05:00:00Z","v":259555,"vw":19.572051},{"c":19.74,"h":19.92,"l":19.51,"n":2976,"o":19.64,"t":"2024-12-04T05:00:00Z","v":171999,"vw":19.740078},{"c":19.91,"h":19.95,"l":19.59,"n":4052,"o":19.7,"t":"2024-12-05T05:00:00Z","v":232405,"vw":19.828891},{"c":20.07,"h":20.09,"l":19.9,"n":2282,"o":19.93,"t":"2024-12-06T05:00:00Z","v":173320,"vw":20.007038},{"c":20.05,"h":20.58,"l":19.88,"n":4959,"o":19.96,"t":"2024-12-09T05:00:00Z","v":562338,"vw":20.171164},{"c":20.65,"h":20.71,"l":20.0001,"n":5915,"o":20.18,"t":"2024-12-10T05:00:00Z","v":911789,"vw":20.484868},{"c":18.16,"h":18.45,"l":17.71,"n":21746,"o":18.15,"t":"2024-12-11T05:00:00Z","v":3076082,"vw":18.036881},{"c":18.62,"h":18.755,"l":18.03,"n":10066,"o":18.41,"t":"2024-12-12T05:00:00Z","v":923241,"vw":18.530601},{"c":18.6,"h":18.65,"l":18.21,"n":7454,"o":18.52,"t":"2024-12-13T05:00:00Z","v":756145,"vw":18.512394},{"c":18.55,"h":18.76,"l":18.4201,"n":5937,"o":18.43,"t":"2024-12-16T05:00:00Z","v":447620,"vw":18.578327},{"c":18.85,"h":18.89,"l":18.41,"n":4738,"o":18.46,"t":"2024-12-17T05:00:00Z","v":361626,"vw":18.742696},{"c":18.24,"h":18.985,"l":18.24,"n":5690,"o":18.91,"t":"2024-12-18T05:00:00Z","v":438577,"vw":18.64785},{"c":17.95,"h":18.485,"l":17.87,"n":4285,"o":18.27,"t":"2024-12-19T05:00:00Z","v":349377,"vw":17.984637},{"c":18,"h":18.2,"l":17.85,"n":4395,"o":17.85,"t":"2024-12-20T05:00:00Z","v":401500,"vw":18.031981},{"c":17.83,"h":18.01,"l":17.57,"n":6380,"o":17.94,"t":"2024-12-23T05:00:00Z","v":508883,"vw":17.783239},{"c":17.86,"h":17.93,"l":17.64,"n":2498,"o":17.93,"t":"2024-12-24T05:00:00Z","v":165280,"vw":17.83227},{"c":18.14,"h":18.21,"l":17.8,"n":3484,"o":17.86,"t":"2024-12-26T05:00:00Z","v":217729,"vw":18.096872},{"c":17.97,"h":18.24,"l":17.85,"n":3418,"o":18.05,"t":"2024-12-27T05:00:00Z","v":291168,"vw":17.976909},{"c":17.79,"h":17.875,"l":17.63,"n":5353,"o":17.68,"t":"2024-12-30T05:00:00Z","v":386014,"vw":17.766252},{"c":18.06,"h":18.18,"l":17.74,"n":3864,"o":17.74,"t":"2024-12-31T05:00:00Z","v":312582,"vw":18.02483},{"c":18,"h":18.5534,"l":17.96,"n":5013,"o":18.19,"t":"2025-01-02T05:00:00Z","v":342198,"vw":18.194648},{"c":17.74,"h":18.1,"l":17.72,"n":4140,"o":18.01,"t":"2025-01-03T05:00:00Z","v":289964,"vw":17.813698},{"c":17.65,"h":18.22,"l":17.63,"n":4724,"o":17.69,"t":"2025-01-06T05:00:00Z","v":389989,"vw":17.925477},{"c":17.9,"h":17.95,"l":17.59,"n":6909,"o":17.76,"t":"2025-01-07T05:00:00Z","v":469153,"vw":17.755578},{"c":18.08,"h":18.34,"l":17.78,"n":5025,"o":17.78,"t":"2025-01-08T05:00:00Z","v":398456,"vw":18.064799},{"c":17.76,"h":18,"l":17.7069,"n":5960,"o":17.89,"t":"2025-01-10T05:00:00Z","v":586937,"vw":17.835644},{"c":17.37,"h":17.85,"l":17.16,"n":4392,"o":17.83,"t":"2025-01-13T05:00:00Z","v":406550,"vw":17.373799},{"c":17.24,"h":17.41,"l":16.755,"n":6676,"o":17.37,"t":"2025-01-14T05:00:00Z","v":594958,"vw":17.121122},{"c":17.27,"h":17.5,"l":17.22,"n":2908,"o":17.37,"t":"2025-01-15T05:00:00Z","v":193534,"vw":17.339995},{"c":17.44,"h":17.46,"l":17,"n":5243,"o":17.04,"t":"2025-01-16T05:00:00Z","v":855387,"vw":17.254522},{"c":17.36,"h":17.57,"l":17.3216,"n":4739,"o":17.47,"t":"2025-01-17T05:00:00Z","v":711230,"vw":17.457462},{"c":17.18,"h":17.5,"l":16.98,"n":7757,"o":17.45,"t":"2025-01-21T05:00:00Z","v":833182,"vw":17.240819},{"c":17.07,"h":17.37,"l":16.92,"n":7644,"o":17.22,"t":"2025-01-22T05:00:00Z","v":1291840,"vw":17.184264},{"c":16.85,"h":17.13,"l":16.73,"n":6006,"o":17.07,"t":"2025-01-23T05:00:00Z","v":879117,"vw":16.932022},{"c":17.19,"h":17.27,"l":16.8,"n":6141,"o":16.8,"t":"2025-01-24T05:00:00Z","v":580458,"vw":17.102164},{"c":17.45,"h":17.62,"l":17.11,"n":5946,"o":17.13,"t":"2025-01-27T05:00:00Z","v":507510,"vw":17.446223},{"c":17.41,"h":17.74,"l":17.31,"n":5645,"o":17.38,"t":"2025-01-28T05:00:00Z","v":507929,"vw":17.481065},{"c":17.88,"h":17.965,"l":17.01,"n":8444,"o":17.06,"t":"2025-01-29T05:00:00Z","v":679014,"vw":17.796404},{"c":17.65,"h":18.14,"l":17.55,"n":5542,"o":17.96,"t":"2025-01-30T05:00:00Z","v":358261,"vw":17.772806},{"c":17.35,"h":17.81,"l":17.23,"n":4576,"o":17.71,"t":"2025-01-31T05:00:00Z","v":361976,"vw":17.468258},{"c":17.45,"h":17.51,"l":16.985,"n":5084,"o":17.03,"t":"2025-02-03T05:00:00Z","v":463977,"vw":17.322091},{"c":17.5,"h":17.72,"l":17.28,"n":4476,"o":17.38,"t":"2025-02-04T05:00:00Z","v":315131,"vw":17.504622},{"c":17.75,"h":17.76,"l":17.575,"n":3984,"o":17.62,"t":"2025-02-05T05:00:00Z","v":309709,"vw":17.697304},{"c":16.06,"h":16.815,"l":16,"n":20309,"o":16.54,"t":"2025-02-06T05:00:00Z","v":3985046,"vw":16.287911},{"c":16.1,"h":16.365,"l":16,"n":5741,"o":16.16,"t":"2025-02-07T05:00:00Z","v":553569,"vw":16.118404},{"c":16.24,"h":16.39,"l":15.83,"n":6507,"o":16.04,"t":"2025-02-10T05:00:00Z","v":710972,"vw":16.14996},{"c":16.1,"h":16.21,"l":16.09,"n":5122,"o":16.21,"t":"2025-02-11T05:00:00Z","v":281420,"vw":16.128605},{"c":16.44,"h":16.5,"l":15.89,"n":5323,"o":15.93,"t":"2025-02-12T05:00:00Z","v":659191,"vw":16.221437},{"c":16.64,"h":16.76,"l":16.4,"n":4858,"o":16.55,"t":"2025-02-13T05:00:00Z","v":532389,"vw":16.606335},{"c":16.41,"h":16.87,"l":16.4,"n":4863,"o":16.72,"t":"2025-02-14T05:00:00Z","v":341072,"vw":16.605464},{"c":16.35,"h":16.48,"l":16.25,"n":5643,"o":16.35,"t":"2025-02-18T05:00:00Z","v":605288,"vw":16.339872},{"c":16.3,"h":16.6,"l":15.62,"n":9311,"o":16.26,"t":"2025-02-19T05:00:00Z","v":1245403,"vw":16.186205},{"c":15.89,"h":16.31,"l":15.88,"n":10849,"o":16.04,"t":"2025-02-20T05:00:00Z","v":1444374,"vw":16.164473},{"c":15.75,"h":16.07,"l":15.65,"n":6122,"o":15.77,"t":"2025-02-21T05:00:00Z","v":589710,"vw":15.796981},{"c":15.81,"h":15.97,"l":15.6931,"n":4456,"o":15.75,"t":"2025-02-24T05:00:00Z","v":497605,"vw":15.834947},{"c":15.97,"h":16.1,"l":15.81,"n":5188,"o":15.87,"t":"2025-02-25T05:00:00Z","v":482983,"vw":15.985237},{"c":15.86,"h":16.15,"l":15.81,"n":6331,"o":16,"t":"2025-02-26T05:00:00Z","v":727973,"vw":15.974492},{"c":15.8,"h":15.96,"l":15.64,"n":5190,"o":15.77,"t":"2025-02-27T05:00:00Z","v":574848,"vw":15.812948},{"c":16,"h":16.015,"l":15.8,"n":5693,"o":15.8,"t":"2025-02-28T05:00:00Z","v":709463,"vw":15.957622},{"c":15.86,"h":16.135,"l":15.68,"n":6045,"o":15.88,"t":"2025-03-03T05:00:00Z","v":494949,"vw":15.943358},{"c":15.84,"h":16.08,"l":15.51,"n":7428,"o":15.78,"t":"2025-03-04T05:00:00Z","v":541597,"vw":15.816508},{"c":15.7,"h":16.1,"l":15.67,"n":5711,"o":15.93,"t":"2025-03-05T05:00:00Z","v":591631,"vw":15.801591},{"c":15.99,"h":16.025,"l":15.541,"n":5276,"o":15.59,"t":"2025-03-06T05:00:00Z","v":481347,"vw":15.87672},{"c":16.1,"h":16.15,"l":15.89,"n":5347,"o":16,"t":"2025-03-07T05:00:00Z","v":616057,"vw":16.06307},{"c":15.9,"h":16.135,"l":15.9,"n":7136,"o":16,"t":"2025-03-10T04:00:00Z","v":612870,"vw":16.0139},{"c":15.53,"h":15.86,"l":15.33,"n":7719,"o":15.84,"t":"2025-03-11T04:00:00Z","v":725031,"vw":15.55786},{"c":15.24,"h":15.575,"l":15.105,"n":8228,"o":15.52,"t":"2025-03-12T04:00:00Z","v":474621,"vw":15.243813},{"c":15.19,"h":15.32,"l":15.07,"n":4792,"o":15.27,"t":"2025-03-13T04:00:00Z","v":304565,"vw":15.198465},{"c":15.35,"h":15.42,"l":15.13,"n":4581,"o":15.25,"t":"2025-03-14T04:00:00Z","v":278286,"vw":15.330558},{"c":15.4,"h":15.52,"l":15.26,"n":3189,"o":15.35,"t":"2025-03-17T04:00:00Z","v":218660,"vw":15.425353},{"c":15.48,"h":15.48,"l":15.23,"n":3307,"o":15.32,"t":"2025-03-18T04:00:00Z","v":236684,"vw":15.396076},{"c":15.49,"h":15.539,"l":15.29,"n":3039,"o":15.42,"t":"2025-03-19T04:00:00Z","v":216008,"vw":15.445046},{"c":15.75,"h":15.77,"l":15.415,"n":3519,"o":15.49,"t":"2025-03-20T04:00:00Z","v":359166,"vw":15.685816},{"c":15.56,"h":15.73,"l":15.47,"n":2974,"o":15.73,"t":"2025-03-21T04:00:00Z","v":162589,"vw":15.54696},{"c":15.91,"h":16.08,"l":15.61,"n":5260,"o":15.61,"t":"2025-03-24T04:00:00Z","v":408556,"vw":15.91285},{"c":15.89,"h":16.08,"l":15.81,"n":4571,"o":15.95,"t":"2025-03-25T04:00:00Z","v":457318,"vw":15.944369},{"c":15.67,"h":15.99,"l":15.62,"n":4747,"o":15.93,"t":"2025-03-26T04:00:00Z","v":373230,"vw":15.75138},{"c":15,"h":15.33,"l":13.94,"n":15416,"o":15.18,"t":"2025-03-27T04:00:00Z","v":2860765,"vw":14.630655},{"c":14.13,"h":14.66,"l":13.88,"n":12457,"o":14.66,"t":"2025-03-28T04:00:00Z","v":1790977,"vw":14.143702},{"c":14.5,"h":14.7,"l":13.935,"n":8099,"o":13.94,"t":"2025-03-31T04:00:00Z","v":1899581,"vw":14.115087},{"c":14.1,"h":14.565,"l":13.99,"n":8365,"o":14.43,"t":"2025-04-01T04:00:00Z","v":882294,"vw":14.263579},{"c":14.35,"h":14.355,"l":13.95,"n":4665,"o":13.95,"t":"2025-04-02T04:00:00Z","v":425705,"vw":14.211785},{"c":12.99,"h":14.13,"l":12.91,"n":8877,"o":13.9,"t":"2025-04-03T04:00:00Z","v":1111226,"vw":13.30843},{"c":12.11,"h":12.79,"l":11.94,"n":10315,"o":12.79,"t":"2025-04-04T04:00:00Z","v":1168645,"vw":12.256021},{"c":11.87,"h":12.28,"l":11.21,"n":6262,"o":11.67,"t":"2025-04-07T04:00:00Z","v":652521,"vw":11.668416},{"c":11,"h":12.28,"l":10.88,"n":8090,"o":12.28,"t":"2025-04-08T04:00:00Z","v":784418,"vw":11.266241},{"c":12.53,"h":12.56,"l":10.46,"n":13625,"o":11,"t":"2025-04-09T04:00:00Z","v":1442596,"vw":11.639077},{"c":11.32,"h":12.25,"l":10.884,"n":8137,"o":12.25,"t":"2025-04-10T04:00:00Z","v":1055872,"vw":11.34978},{"c":11.4,"h":11.46,"l":10.96,"n":7462,"o":11.37,"t":"2025-04-11T04:00:00Z","v":623997,"vw":11.249145},{"c":12.25,"h":12.28,"l":11.5784,"n":9829,"o":11.63,"t":"2025-04-14T04:00:00Z","v":850510,"vw":12.093668},{"c":11.93,"h":12.38,"l":11.74,"n":5582,"o":12.26,"t":"2025-04-15T04:00:00Z","v":563500,"vw":11.947943},{"c":11.85,"h":12.11,"l":11.62,"n":4837,"o":11.88,"t":"2025-04-16T04:00:00Z","v":423040,"vw":11.862514},{"c":12.06,"h":12.12,"l":11.72,"n":6761,"o":11.82,"t":"2025-04-17T04:00:00Z","v":845194,"vw":11.910764},{"c":12.05,"h":12.17,"l":11.81,"n":7591,"o":12.03,"t":"2025-04-21T04:00:00Z","v":642377,"vw":11.975631},{"c":12.49,"h":12.65,"l":12.08,"n":6960,"o":12.12,"t":"2025-04-22T04:00:00Z","v":603850,"vw":12.497522},{"c":12.74,"h":13.24,"l":12.67,"n":5327,"o":12.84,"t":"2025-04-23T04:00:00Z","v":613218,"vw":12.854322},{"c":13.89,"h":13.92,"l":13.1,"n":6908,"o":13.37,"t":"2025-04-24T04:00:00Z","v":865078,"vw":13.660285},{"c":13.73,"h":13.79,"l":13.53,"n":6184,"o":13.7,"t":"2025-04-25T04:00:00Z","v":530956,"vw":13.677611},{"c":13.66,"h":13.97,"l":13.425,"n":7618,"o":13.76,"t":"2025-04-28T04:00:00Z","v":837230,"vw":13.616625},{"c":13.72,"h":13.91,"l":13.5672,"n":8781,"o":13.62,"t":"2025-04-29T04:00:00Z","v":623272,"vw":13.755048},{"c":11.56,"h":12,"l":10.45,"n":31141,"o":11.7,"t":"2025-04-30T04:00:00Z","v":4134413,"vw":11.351417},{"c":11.59,"h":11.7667,"l":11.22,"n":14730,"o":11.61,"t":"2025-05-01T04:00:00Z","v":1950947,"vw":11.452395},{"c":11.5,"h":12.06,"l":11.4,"n":18174,"o":11.65,"t":"2025-05-02T04:00:00Z","v":1860152,"vw":11.687706},{"c":11.37,"h":11.48,"l":11.21,"n":14392,"o":11.35,"t":"2025-05-05T04:00:00Z","v":1638654,"vw":11.314126},{"c":10.9,"h":11.495,"l":10.83,"n":13844,"o":11.19,"t":"2025-05-06T04:00:00Z","v":1640929,"vw":11.117327},{"c":11.4,"h":11.46,"l":10.85,"n":7892,"o":10.96,"t":"2025-05-07T04:00:00Z","v":611863,"vw":11.244888},{"c":11.5,"h":11.78,"l":11.41,"n":6624,"o":11.47,"t":"2025-05-08T04:00:00Z","v":653593,"vw":11.573667},{"c":11.27,"h":11.57,"l":11.1,"n":6044,"o":11.52,"t":"2025-05-09T04:00:00Z","v":657308,"vw":11.303532},{"c":11.89,"h":12.29,"l":11.6,"n":13954,"o":11.63,"t":"2025-05-12T04:00:00Z","v":1122178,"vw":12.009446},{"c":11.76,"h":11.92,"l":11.59,"n":8825,"o":11.87,"t":"2025-05-13T04:00:00Z","v":899699,"vw":11.750293},{"c":11.55,"h":11.702,"l":11.295,"n":8277,"o":11.67,"t":"2025-05-14T04:00:00Z","v":1231862,"vw":11.486513},{"c":11.8,"h":11.83,"l":11.3,"n":5378,"o":11.59,"t":"2025-05-15T04:00:00Z","v":586084,"vw":11.625695},{"c":11.76,"h":11.91,"l":11.685,"n":5204,"o":11.82,"t":"2025-05-16T04:00:00Z","v":370545,"vw":11.760602},{"c":11.77,"h":11.805,"l":11.46,"n":8473,"o":11.6,"t":"2025-05-19T04:00:00Z","v":767504,"vw":11.629023},{"c":11.75,"h":11.77,"l":11.36,"n":8804,"o":11.71,"t":"2025-05-20T04:00:00Z","v":1487699,"vw":11.574373},{"c":11.19,"h":11.68,"l":11.19,"n":4701,"o":11.62,"t":"2025-05-21T04:00:00Z","v":625748,"vw":11.351301},{"c":11.25,"h":11.39,"l":11,"n":4389,"o":11.12,"t":"2025-05-22T04:00:00Z","v":540345,"vw":11.238162},{"c":11.29,"h":11.33,"l":10.99,"n":5804,"o":10.99,"t":"2025-05-23T04:00:00Z","v":559805,"vw":11.236338},{"c":11.8,"h":12.05,"l":11.4401,"n":6881,"o":11.74,"t":"2025-05-27T04:00:00Z","v":667897,"vw":11.854431},{"c":11.46,"h":11.81,"l":11.45,"n":4535,"o":11.81,"t":"2025-05-28T04:00:00Z","v":530141,"vw":11.572166},{"c":11.72,"h":11.78,"l":11.41,"n":3849,"o":11.51,"t":"2025-05-29T04:00:00Z","v":428408,"vw":11.638976},{"c":11.47,"h":11.69,"l":11.3,"n":4135,"o":11.69,"t":"2025-05-30T04:00:00Z","v":427972,"vw":11.44968},{"c":11.45,"h":11.57,"l":11.3,"n":5209,"o":11.39,"t":"2025-06-02T04:00:00Z","v":562495,"vw":11.476909},{"c":11.5,"h":11.72,"l":11.22,"n":5224,"o":11.42,"t":"2025-06-03T04:00:00Z","v":739711,"vw":11.532705},{"c":11.51,"h":11.614,"l":11.44,"n":3884,"o":11.53,"t":"2025-06-04T04:00:00Z","v":235398,"vw":11.527665},{"c":11.61,"h":11.66,"l":11.47,"n":5112,"o":11.52,"t":"2025-06-05T04:00:00Z","v":525933,"vw":11.561755},{"c":11.7,"h":11.805,"l":11.59,"n":5374,"o":11.71,"t":"2025-06-06T04:00:00Z","v":447344,"vw":11.711636},{"c":11.98,"h":12.079,"l":11.57,"n":7153,"o":11.65,"t":"2025-06-09T04:00:00Z","v":783334,"vw":11.888537},{"c":12.58,"h":12.6,"l":11.89,"n":10068,"o":12,"t":"2025-06-10T04:00:00Z","v":1340250,"vw":12.384058},{"c":12.51,"h":12.7,"l":12.37,"n":5934,"o":12.6,"t":"2025-06-11T04:00:00Z","v":666475,"vw":12.57352},{"c":12.44,"h":12.488,"l":12.24,"n":3941,"o":12.4,"t":"2025-06-12T04:00:00Z","v":400755,"vw":12.413893},{"c":12.33,"h":12.51,"l":12.15,"n":7537,"o":12.21,"t":"2025-06-13T04:00:00Z","v":941728,"vw":12.419835},{"c":12.2,"h":12.51,"l":12.19,"n":4675,"o":12.45,"t":"2025-06-16T04:00:00Z","v":525353,"vw":12.344949},{"c":11.58,"h":12.14,"l":11.56,"n":6849,"o":12.1,"t":"2025-06-17T04:00:00Z","v":569639,"vw":11.76526},{"c":11.55,"h":11.68,"l":11.44,"n":4968,"o":11.56,"t":"2025-06-18T04:00:00Z","v":387007,"vw":11.550035},{"c":11.73,"h":11.94,"l":11.5753,"n":6123,"o":11.94,"t":"2025-06-20T04:00:00Z","v":679313,"vw":11.73894},{"c":12,"h":12.05,"l":11.63,"n":6923,"o":11.7,"t":"2025-06-23T04:00:00Z","v":818452,"vw":11.937396},{"c":12.04,"h":12.305,"l":11.91,"n":4762,"o":12.06,"t":"2025-06-24T04:00:00Z","v":508878,"vw":12.148129},{"c":12.17,"h":12.28,"l":12.02,"n":6822,"o":12.2,"t":"2025-06-25T04:00:00Z","v":653745,"vw":12.181813},{"c":12.07,"h":12.3,"l":12.015,"n":5089,"o":12.16,"t":"2025-06-26T04:00:00Z","v":457656,"vw":12.112874},{"c":12.4,"h":12.66,"l":12.0587,"n":9309,"o":12.1,"t":"2025-06-27T04:00:00Z","v":1124097,"vw":12.437536},{"c":13.01,"h":13.31,"l":12.41,"n":16801,"o":12.46,"t":"2025-06-30T04:00:00Z","v":1684164,"vw":13.015645},{"c":13.45,"h":13.7,"l":12.7192,"n":12952,"o":12.87,"t":"2025-07-01T04:00:00Z","v":1413380,"vw":13.419869},{"c":13.76,"h":13.78,"l":13.23,"n":9303,"o":13.36,"t":"2025-07-02T04:00:00Z","v":1133973,"vw":13.561317},{"c":13.88,"h":13.965,"l":13.68,"n":6377,"o":13.7,"t":"2025-07-03T04:00:00Z","v":618722,"vw":13.861718},{"c":13.81,"h":13.97,"l":13.725,"n":15334,"o":13.74,"t":"2025-07-07T04:00:00Z","v":1400022,"vw":13.845412},{"c":14,"h":14.315,"l":13.79,"n":10604,"o":13.85,"t":"2025-07-08T04:00:00Z","v":1031968,"vw":14.053646},{"c":14.05,"h":14.14,"l":13.84,"n":7430,"o":13.92,"t":"2025-07-09T04:00:00Z","v":911861,"vw":14.031969},{"c":14.2,"h":14.345,"l":13.945,"n":5509,"o":14.04,"t":"2025-07-10T04:00:00Z","v":376510,"vw":14.207849},{"c":13.88,"h":14.18,"l":13.86,"n":6446,"o":14.05,"t":"2025-07-11T04:00:00Z","v":388566,"vw":13.940196},{"c":13.68,"h":13.97,"l":13.62,"n":5239,"o":13.84,"t":"2025-07-14T04:00:00Z","v":375874,"vw":13.726105},{"c":13.71,"h":13.855,"l":13.59,"n":6568,"o":13.64,"t":"2025-07-15T04:00:00Z","v":312099,"vw":13.736931},{"c":13.97,"h":14.08,"l":13.61,"n":6496,"o":13.75,"t":"2025-07-16T04:00:00Z","v":646315,"vw":13.962397},{"c":14.18,"h":14.26,"l":13.86,"n":4660,"o":13.93,"t":"2025-07-17T04:00:00Z","v":396625,"vw":14.131539},{"c":13.9,"h":14.24,"l":13.9,"n":3512,"o":14.23,"t":"2025-07-18T04:00:00Z","v":294386,"vw":13.996463},{"c":13.93,"h":14.04,"l":13.89,"n":5067,"o":13.98,"t":"2025-07-21T04:00:00Z","v":330840,"vw":13.960409},{"c":14.3,"h":14.34,"l":13.91,"n":4937,"o":13.99,"t":"2025-07-22T04:00:00Z","v":447645,"vw":14.21061},{"c":14.24,"h":14.4859,"l":14,"n":12040,"o":14.4,"t":"2025-07-23T04:00:00Z","v":1611975,"vw":14.172137},{"c":13.97,"h":14.265,"l":13.96,"n":8188,"o":14.11,"t":"2025-07-24T04:00:00Z","v":1015285,"vw":14.053817},{"c":14.32,"h":14.47,"l":13.81,"n":12888,"o":13.93,"t":"2025-07-25T04:00:00Z","v":1755791,"vw":14.150878},{"c":14.44,"h":14.84,"l":14.15,"n":8230,"o":14.25,"t":"2025-07-28T04:00:00Z","v":1153797,"vw":14.448815},{"c":14.65,"h":14.985,"l":14.42,"n":12988,"o":14.43,"t":"2025-07-29T04:00:00Z","v":1634101,"vw":14.746381},{"c":13.71,"h":15.13,"l":13.6,"n":17665,"o":15.07,"t":"2025-07-30T04:00:00Z","v":2667590,"vw":14.113537},{"c":13.63,"h":13.735,"l":13.09,"n":13233,"o":13.55,"t":"2025-07-31T04:00:00Z","v":1306002,"vw":13.490551},{"c":13.5,"h":13.65,"l":13.2,"n":10317,"o":13.58,"t":"2025-08-01T04:00:00Z","v":1155564,"vw":13.460078},{"c":13.72,"h":13.85,"l":13.59,"n":6454,"o":13.59,"t":"2025-08-04T04:00:00Z","v":662155,"vw":13.759534},{"c":14.44,"h":15,"l":13.75,"n":13129,"o":13.86,"t":"2025-08-05T04:00:00Z","v":2416624,"vw":14.181018},{"c":14.11,"h":14.59,"l":14.095,"n":7148,"o":14.46,"t":"2025-08-06T04:00:00Z","v":564467,"vw":14.200782},{"c":13.8,"h":14.4572,"l":13.695,"n":10683,"o":14.29,"t":"2025-08-07T04:00:00Z","v":1177068,"vw":13.858619},{"c":13.64,"h":13.9,"l":13.6,"n":6425,"o":13.9,"t":"2025-08-08T04:00:00Z","v":452151,"vw":13.680969},{"c":13.63,"h":13.78,"l":13.53,"n":7195,"o":13.62,"t":"2025-08-11T04:00:00Z","v":585796,"vw":13.63609},{"c":13.77,"h":13.9,"l":13.61,"n":5112,"o":13.75,"t":"2025-08-12T04:00:00Z","v":349772,"vw":13.74749},{"c":14.17,"h":14.255,"l":13.82,"n":5023,"o":13.97,"t":"2025-08-13T04:00:00Z","v":362472,"vw":14.141862},{"c":14.08,"h":14.19,"l":13.97,"n":6002,"o":14.12,"t":"2025-08-14T04:00:00Z","v":291509,"vw":14.072474},{"c":14.55,"h":14.86,"l":14.35,"n":7499,"o":14.35,"t":"2025-08-15T04:00:00Z","v":737838,"vw":14.64463},{"c":14.46,"h":14.65,"l":14.45,"n":3647,"o":14.54,"t":"2025-08-18T04:00:00Z","v":249774,"vw":14.505077},{"c":14.61,"h":14.8,"l":14.45,"n":4532,"o":14.45,"t":"2025-08-19T04:00:00Z","v":256345,"vw":14.622534},{"c":14.54,"h":14.74,"l":14.48,"n":6930,"o":14.5,"t":"2025-08-20T04:00:00Z","v":670596,"vw":14.557398},{"c":14.5,"h":14.62,"l":14.24,"n":8934,"o":14.24,"t":"2025-08-21T04:00:00Z","v":1236944,"vw":14.50047},{"c":14.94,"h":15.04,"l":14.58,"n":9910,"o":14.63,"t":"2025-08-22T04:00:00Z","v":935842,"vw":14.819202},{"c":14.53,"h":15.035,"l":14.505,"n":4205,"o":14.95,"t":"2025-08-25T04:00:00Z","v":250769,"vw":14.619272},{"c":14.44,"h":14.735,"l":14.44,"n":6069,"o":14.5,"t":"2025-08-26T04:00:00Z","v":410467,"vw":14.498394},{"c":14.55,"h":14.68,"l":14.48,"n":8567,"o":14.48,"t":"2025-08-27T04:00:00Z","v":567516,"vw":14.57972},{"c":14.55,"h":14.6,"l":14.44,"n":5820,"o":14.58,"t":"2025-08-28T04:00:00Z","v":470876,"vw":14.542966},{"c":14.63,"h":14.69,"l":14.52,"n":7471,"o":14.6,"t":"2025-08-29T04:00:00Z","v":464364,"vw":14.605579},{"c":14.81,"h":14.875,"l":14.38,"n":7356,"o":14.43,"t":"2025-09-02T04:00:00Z","v":440078,"vw":14.653344},{"c":14.63,"h":15.075,"l":14.59,"n":7715,"o":14.74,"t":"2025-09-03T04:00:00Z","v":556536,"vw":14.743996},{"c":14.59,"h":14.74,"l":14.53,"n":4038,"o":14.69,"t":"2025-09-04T04:00:00Z","v":235866,"vw":14.63576},{"c":15.01,"h":15.03,"l":14.57,"n":8928,"o":14.64,"t":"2025-09-05T04:00:00Z","v":712666,"vw":14.878836},{"c":15.52,"h":15.56,"l":14.89,"n":7584,"o":15.07,"t":"2025-09-08T04:00:00Z","v":722818,"vw":15.275189},{"c":15.3,"h":15.49,"l":15.185,"n":5627,"o":15.49,"t":"2025-09-09T04:00:00Z","v":362286,"vw":15.31611},{"c":15,"h":15.35,"l":15,"n":5133,"o":15.35,"t":"2025-09-10T04:00:00Z","v":379152,"vw":15.106312},{"c":15.32,"h":15.5,"l":15.1,"n":5099,"o":15.25,"t":"2025-09-11T04:00:00Z","v":308575,"vw":15.320715},{"c":15.19,"h":15.38,"l":15.13,"n":5315,"o":15.26,"t":"2025-09-12T04:00:00Z","v":310268,"vw":15.210804},{"c":15.23,"h":15.31,"l":15.03,"n":5362,"o":15.27,"t":"2025-09-15T04:00:00Z","v":355784,"vw":15.195874},{"c":14.9,"h":15.41,"l":14.89,"n":9928,"o":15.19,"t":"2025-09-16T04:00:00Z","v":851109,"vw":15.087889},{"c":15.12,"h":15.565,"l":14.99,"n":6391,"o":15,"t":"2025-09-17T04:00:00Z","v":322647,"vw":15.216271},{"c":15.38,"h":15.51,"l":15.1171,"n":6350,"o":15.17,"t":"2025-09-18T04:00:00Z","v":373605,"vw":15.361602},{"c":15.19,"h":15.36,"l":15.1,"n":5910,"o":15.36,"t":"2025-09-19T04:00:00Z","v":1235167,"vw":15.198558},{"c":15.25,"h":15.3,"l":15.15,"n":5702,"o":15.2,"t":"2025-09-22T04:00:00Z","v":534620,"vw":15.238199},{"c":15.08,"h":15.45,"l":15.08,"n":6020,"o":15.2,"t":"2025-09-23T04:00:00Z","v":386171,"vw":15.23159},{"c":15.01,"h":15.29,"l":15,"n":6737,"o":15.07,"t":"2025-09-24T04:00:00Z","v":424537,"vw":15.122264},{"c":14.37,"h":14.935,"l":14.145,"n":10080,"o":14.87,"t":"2025-09-25T04:00:00Z","v":908993,"vw":14.438618},{"c":14.5,"h":14.75,"l":14.4,"n":8622,"o":14.46,"t":"2025-09-26T04:00:00Z","v":776111,"vw":14.54054},{"c":14.96,"h":15.005,"l":14.5,"n":6620,"o":14.75,"t":"2025-09-29T04:00:00Z","v":452148,"vw":14.91894},{"c":15.07,"h":15.29,"l":14.87,"n":9235,"o":14.9,"t":"2025-09-30T04:00:00Z","v":609479,"vw":15.12578},{"c":14.67,"h":15.19,"l":14.62,"n":11275,"o":15,"t":"2025-10-01T04:00:00Z","v":811089,"vw":14.752457},{"c":14.76,"h":14.81,"l":14.4,"n":9439,"o":14.52,"t":"2025-10-02T04:00:00Z","v":551197,"vw":14.637268},{"c":15.2,"h":15.21,"l":14.67,"n":4882,"o":14.83,"t":"2025-10-03T04:00:00Z","v":298368,"vw":15.097699},{"c":14.89,"h":15.25,"l":14.83,"n":5613,"o":15.25,"t":"2025-10-06T04:00:00Z","v":278086,"vw":14.945028},{"c":14.66,"h":14.98,"l":14.61,"n":4747,"o":14.81,"t":"2025-10-07T04:00:00Z","v":238682,"vw":14.699083},{"c":14.71,"h":14.822,"l":14.5201,"n":4747,"o":14.72,"t":"2025-10-08T04:00:00Z","v":385472,"vw":14.720525},{"c":14.42,"h":14.7,"l":14.3,"n":8700,"o":14.66,"t":"2025-10-09T04:00:00Z","v":556486,"vw":14.451496},{"c":14.32,"h":14.53,"l":13.765,"n":12318,"o":14.53,"t":"2025-10-10T04:00:00Z","v":1388354,"vw":14.131379},{"c":14.88,"h":14.88,"l":14.39,"n":6469,"o":14.39,"t":"2025-10-13T04:00:00Z","v":370530,"vw":14.742292},{"c":15.13,"h":15.305,"l":14.75,"n":5817,"o":14.81,"t":"2025-10-14T04:00:00Z","v":293744,"vw":15.102828},{"c":14.97,"h":15.29,"l":14.91,"n":4628,"o":15.19,"t":"2025-10-15T04:00:00Z","v":224203,"vw":15.041112},{"c":14.86,"h":15.17,"l":14.67,"n":6154,"o":14.67,"t":"2025-10-16T04:00:00Z","v":290502,"vw":14.884435},{"c":15,"h":15.02,"l":14.773,"n":5851,"o":14.84,"t":"2025-10-17T04:00:00Z","v":258521,"vw":14.945771},{"c":15.75,"h":15.9,"l":15.08,"n":11140,"o":15.08,"t":"2025-10-20T04:00:00Z","v":867079,"vw":15.615568},{"c":15.63,"h":15.865,"l":15.57,"n":7482,"o":15.71,"t":"2025-10-21T04:00:00Z","v":401570,"vw":15.697731},{"c":15.71,"h":15.79,"l":15.5,"n":6244,"o":15.55,"t":"2025-10-22T04:00:00Z","v":306079,"vw":15.674896},{"c":15.78,"h":15.8099,"l":15.6251,"n":4821,"o":15.73,"t":"2025-10-23T04:00:00Z","v":269088,"vw":15.73819},{"c":15.52,"h":15.97,"l":15.49,"n":4829,"o":15.95,"t":"2025-10-24T04:00:00Z","v":209773,"vw":15.610946},{"c":15.37,"h":15.56,"l":15.18,"n":5479,"o":15.49,"t":"2025-10-27T04:00:00Z","v":310348,"vw":15.385555},{"c":15.2,"h":15.45,"l":15.15,"n":8424,"o":15.45,"t":"2025-10-28T04:00:00Z","v":511705,"vw":15.256802},{"c":15.47,"h":16,"l":14.88,"n":11766,"o":15.99,"t":"2025-10-29T04:00:00Z","v":733392,"vw":15.54963},{"c":15.14,"h":15.66,"l":15.09,"n":9942,"o":15.31,"t":"2025-10-30T04:00:00Z","v":1246249,"vw":15.405758},{"c":14.94,"h":15.21,"l":14.83,"n":7448,"o":15.21,"t":"2025-10-31T04:00:00Z","v":388744,"vw":14.971207},{"c":15.25,"h":15.29,"l":14.6,"n":5958,"o":14.93,"t":"2025-11-03T05:00:00Z","v":361417,"vw":15.070792},{"c":15,"h":15.32,"l":14.94,"n":6995,"o":15.12,"t":"2025-11-04T05:00:00Z","v":648178,"vw":15.022758},{"c":15.73,"h":16,"l":14.89,"n":11388,"o":14.98,"t":"2025-11-05T05:00:00Z","v":1103116,"vw":15.379199},{"c":15.53,"h":15.76,"l":15.26,"n":7532,"o":15.73,"t":"2025-11-06T05:00:00Z","v":589353,"vw":15.420526},{"c":15.55,"h":15.57,"l":15.3,"n":4835,"o":15.47,"t":"2025-11-07T05:00:00Z","v":211780,"vw":15.457622},{"c":15.97,"h":16.07,"l":15.59,"n":6401,"o":15.6,"t":"2025-11-10T05:00:00Z","v":317438,"vw":15.964251},{"c":16.43,"h":16.75,"l":15.81,"n":7963,"o":16,"t":"2025-11-11T05:00:00Z","v":571182,"vw":16.479282},{"c":16.6,"h":16.64,"l":16.06,"n":6291,"o":16.41,"t":"2025-11-12T05:00:00Z","v":313149,"vw":16.529832},{"c":15.69,"h":16.81,"l":15.6,"n":10228,"o":16.8,"t":"2025-11-13T05:00:00Z","v":912438,"vw":16.125141},{"c":15.6,"h":15.87,"l":15.24,"n":7478,"o":15.58,"t":"2025-11-14T05:00:00Z","v":434840,"vw":15.561029},{"c":15,"h":15.68,"l":14.89,"n":7633,"o":15.61,"t":"2025-11-17T05:00:00Z","v":742624,"vw":15.16419},{"c":15.1,"h":15.21,"l":14.69,"n":11959,"o":14.9,"t":"2025-11-18T05:00:00Z","v":1099639,"vw":15.038496},{"c":14.62,"h":15.15,"l":14.6,"n":7271,"o":15.09,"t":"2025-11-19T05:00:00Z","v":344285,"vw":14.7202},{"c":14.56,"h":14.7925,"l":14.44,"n":6616,"o":14.75,"t":"2025-11-20T05:00:00Z","v":375743,"vw":14.587241},{"c":15.07,"h":15.325,"l":14.535,"n":6913,"o":14.57,"t":"2025-11-21T05:00:00Z","v":403234,"vw":15.069013},{"c":15.45,"h":15.59,"l":15.08,"n":4212,"o":15.08,"t":"2025-11-24T05:00:00Z","v":244481,"vw":15.425419},{"c":15.89,"h":15.985,"l":15.46,"n":4160,"o":15.46,"t":"2025-11-25T05:00:00Z","v":244439,"vw":15.794428},{"c":16.2,"h":16.22,"l":15.93,"n":3999,"o":15.99,"t":"2025-11-26T05:00:00Z","v":197124,"vw":16.117366},{"c":16.19,"h":16.34,"l":16.18,"n":2048,"o":16.23,"t":"2025-11-28T05:00:00Z","v":119486,"vw":16.251359},{"c":16.56,"h":16.75,"l":16.03,"n":6914,"o":16.1,"t":"2025-12-01T05:00:00Z","v":390713,"vw":16.576216},{"c":17.05,"h":17.7,"l":16.82,"n":8809,"o":17.63,"t":"2025-12-02T05:00:00Z","v":704331,"vw":17.198411},{"c":16.96,"h":17.1,"l":16.73,"n":7824,"o":17.05,"t":"2025-12-03T05:00:00Z","v":454777,"vw":16.946649},{"c":16.81,"h":17.15,"l":16.8,"n":4054,"o":16.8,"t":"2025-12-04T05:00:00Z","v":171999,"vw":16.916625},{"c":16.82,"h":17.345,"l":16.81,"n":4638,"o":17,"t":"2025-12-05T05:00:00Z","v":234492,"vw":17.041343},{"c":16.56,"h":16.86,"l":16.465,"n":5066,"o":16.81,"t":"2025-12-08T05:00:00Z","v":290484,"vw":16.623779},{"c":16.46,"h":16.7,"l":16.39,"n":4076,"o":16.51,"t":"2025-12-09T05:00:00Z","v":158880,"vw":16.503064},{"c":16.74,"h":16.95,"l":16.4,"n":6135,"o":16.4,"t":"2025-12-10T05:00:00Z","v":439130,"vw":16.660778},{"c":17.27,"h":17.405,"l":17.04,"n":10097,"o":17.15,"t":"2025-12-11T05:00:00Z","v":687779,"vw":17.218277},{"c":16.99,"h":17.33,"l":16.86,"n":6038,"o":17.33,"t":"2025-12-12T05:00:00Z","v":440470,"vw":16.988379},{"c":17.09,"h":17.095,"l":16.825,"n":7192,"o":17.04,"t":"2025-12-15T05:00:00Z","v":385515,"vw":16.986277},{"c":16.98,"h":17.33,"l":16.835,"n":5698,"o":17.33,"t":"2025-12-16T05:00:00Z","v":399061,"vw":17.003464},{"c":16.88,"h":17.06,"l":16.79,"n":5677,"o":16.9,"t":"2025-12-17T05:00:00Z","v":347605,"vw":16.880839},{"c":16.9,"h":17.015,"l":16.74,"n":6646,"o":16.92,"t":"2025-12-18T05:00:00Z","v":360187,"vw":16.879183},{"c":16.98,"h":17.18,"l":16.8,"n":5516,"o":16.81,"t":"2025-12-19T05:00:00Z","v":473871,"vw":16.992021},{"c":16.92,"h":17.07,"l":16.86,"n":3224,"o":16.96,"t":"2025-12-22T05:00:00Z","v":222379,"vw":16.954866},{"c":16.98,"h":17.01,"l":16.755,"n":4211,"o":16.95,"t":"2025-12-23T05:00:00Z","v":222399,"vw":16.923238},{"c":17.01,"h":17.11,"l":16.8383,"n":2014,"o":17.01,"t":"2025-12-24T05:00:00Z","v":93054,"vw":17.013473},{"c":17.18,"h":17.22,"l":17.01,"n":3629,"o":17.1,"t":"2025-12-26T05:00:00Z","v":175478,"vw":17.14673},{"c":17.15,"h":17.2308,"l":17,"n":3051,"o":17.17,"t":"2025-12-29T05:00:00Z","v":201736,"vw":17.107691},{"c":17.16,"h":17.19,"l":16.9378,"n":4222,"o":17.17,"t":"2025-12-30T05:00:00Z","v":308939,"vw":17.137952},{"c":17.08,"h":17.255,"l":17.04,"n":5682,"o":17.08,"t":"2025-12-31T05:00:00Z","v":460883,"vw":17.128836},{"c":16.58,"h":17.16,"l":16.55,"n":7727,"o":17.16,"t":"2026-01-02T05:00:00Z","v":630081,"vw":16.691234},{"c":16.8,"h":16.85,"l":16.22,"n":6441,"o":16.22,"t":"2026-01-05T05:00:00Z","v":540841,"vw":16.699438},{"c":17.12,"h":17.255,"l":16.76,"n":5885,"o":16.76,"t":"2026-01-06T05:00:00Z","v":398563,"vw":17.129219},{"c":17.4,"h":17.55,"l":17.05,"n":7079,"o":17.16,"t":"2026-01-07T05:00:00Z","v":389713,"vw":17.403466},{"c":17.3,"h":17.52,"l":17.27,"n":3646,"o":17.27,"t":"2026-01-08T05:00:00Z","v":224746,"vw":17.387406},{"c":17.21,"h":17.43,"l":17.08,"n":5837,"o":17.31,"t":"2026-01-09T05:00:00Z","v":291706,"vw":17.266151},{"c":17.5,"h":17.68,"l":17.02,"n":6222,"o":17.16,"t":"2026-01-12T05:00:00Z","v":469899,"vw":17.505535},{"c":17.45,"h":17.86,"l":17.065,"n":8004,"o":17.66,"t":"2026-01-13T05:00:00Z","v":528364,"vw":17.385551},{"c":17.32,"h":17.59,"l":17.3,"n":4921,"o":17.4,"t":"2026-01-14T05:00:00Z","v":254880,"vw":17.385163},{"c":17.44,"h":17.49,"l":17.18,"n":4198,"o":17.3,"t":"2026-01-15T05:00:00Z","v":282117,"vw":17.41491},{"c":17.16,"h":17.5,"l":17.14,"n":3210,"o":17.5,"t":"2026-01-16T05:00:00Z","v":150947,"vw":17.273011},{"c":17.09,"h":17.1525,"l":16.85,"n":5040,"o":17,"t":"2026-01-20T05:00:00Z","v":316998,"vw":17.008184},{"c":17.26,"h":17.425,"l":17.06,"n":7191,"o":17.18,"t":"2026-01-21T05:00:00Z","v":537490,"vw":17.262638},{"c":17.19,"h":17.54,"l":17.1,"n":7552,"o":17.41,"t":"2026-01-22T05:00:00Z","v":305223,"vw":17.268756},{"c":16.98,"h":17.05,"l":16.74,"n":6406,"o":17.01,"t":"2026-01-23T05:00:00Z","v":436965,"vw":16.932737},{"c":16.87,"h":17.15,"l":16.8,"n":3787,"o":17.02,"t":"2026-01-26T05:00:00Z","v":141886,"vw":16.918633},{"c":16.84,"h":17.14,"l":16.81,"n":4414,"o":17.07,"t":"2026-01-27T05:00:00Z","v":255005,"vw":16.93067},{"c":16.76,"h":16.935,"l":16.6,"n":6557,"o":16.93,"t":"2026-01-28T05:00:00Z","v":294177,"vw":16.795981},{"c":16.85,"h":16.91,"l":16.56,"n":4575,"o":16.82,"t":"2026-01-29T05:00:00Z","v":140139,"vw":16.797338},{"c":16.7,"h":16.934,"l":16.6,"n":4509,"o":16.78,"t":"2026-01-30T05:00:00Z","v":194707,"vw":16.699202},{"c":16.77,"h":16.9,"l":16.62,"n":6601,"o":16.64,"t":"2026-02-02T05:00:00Z","v":301204,"vw":16.797252},{"c":16.21,"h":17.06,"l":16.18,"n":7881,"o":16.9,"t":"2026-02-03T05:00:00Z","v":458654,"vw":16.374138},{"c":16.55,"h":16.73,"l":16.17,"n":6253,"o":16.32,"t":"2026-02-04T05:00:00Z","v":436862,"vw":16.504742},{"c":16.41,"h":16.625,"l":16.285,"n":5956,"o":16.48,"t":"2026-02-05T05:00:00Z","v":274608,"vw":16.46753},{"c":17,"h":17.13,"l":16.48,"n":5423,"o":16.48,"t":"2026-02-06T05:00:00Z","v":352046,"vw":17.002936},{"c":16.91,"h":17.09,"l":16.64,"n":4554,"o":17.02,"t":"2026-02-09T05:00:00Z","v":340495,"vw":16.934137},{"c":17.15,"h":17.45,"l":16.89,"n":7030,"o":16.89,"t":"2026-02-10T05:00:00Z","v":416113,"vw":17.257305},{"c":17.03,"h":17.16,"l":16.76,"n":5335,"o":17.16,"t":"2026-02-11T05:00:00Z","v":230589,"vw":17.01064},{"c":16.73,"h":17.1,"l":16.6,"n":5961,"o":17.07,"t":"2026-02-12T05:00:00Z","v":286734,"vw":16.764182},{"c":17.03,"h":17.22,"l":16.61,"n":7666,"o":16.72,"t":"2026-02-13T05:00:00Z","v":398116,"vw":16.972885},{"c":17.73,"h":17.905,"l":16.945,"n":13664,"o":17.07,"t":"2026-02-17T05:00:00Z","v":1191031,"vw":17.651845},{"c":17.67,"h":17.71,"l":16.2501,"n":14711,"o":16.76,"t":"2026-02-18T05:00:00Z","v":1091742,"vw":17.404605},{"c":17.65,"h":18.085,"l":17.38,"n":8807,"o":17.62,"t":"2026-02-19T05:00:00Z","v":687034,"vw":17.732209},{"c":17.94,"h":18.12,"l":17.555,"n":6724,"o":17.6,"t":"2026-02-20T05:00:00Z","v":367188,"vw":17.898614},{"c":17.99,"h":18.06,"l":17.63,"n":7111,"o":18.06,"t":"2026-02-23T05:00:00Z","v":386939,"vw":17.882725},{"c":18.44,"h":18.6431,"l":18.1,"n":7836,"o":18.1,"t":"2026-02-24T05:00:00Z","v":507397,"vw":18.433322},{"c":18.6,"h":18.915,"l":18.52,"n":7226,"o":18.87,"t":"2026-02-25T05:00:00Z","v":406969,"vw":18.619431},{"c":18.49,"h":18.615,"l":17.98,"n":5639,"o":18.58,"t":"2026-02-26T05:00:00Z","v":396279,"vw":18.298423},{"c":18.3,"h":18.4,"l":18.15,"n":4433,"o":18.24,"t":"2026-02-27T05:00:00Z","v":294239,"vw":18.268155},{"c":18.41,"h":18.42,"l":17.572,"n":7395,"o":17.96,"t":"2026-03-02T05:00:00Z","v":756791,"vw":18.246621},{"c":17.98,"h":18.22,"l":17.48,"n":6512,"o":17.89,"t":"2026-03-03T05:00:00Z","v":434232,"vw":17.863554},{"c":18.05,"h":18.2,"l":17.8215,"n":6006,"o":18.2,"t":"2026-03-04T05:00:00Z","v":353861,"vw":17.970291},{"c":17.6,"h":17.925,"l":17.38,"n":5709,"o":17.9,"t":"2026-03-05T05:00:00Z","v":390494,"vw":17.602023},{"c":17.06,"h":17.34,"l":16.8696,"n":5121,"o":17.2,"t":"2026-03-06T05:00:00Z","v":357930,"vw":17.077396},{"c":17.22,"h":17.23,"l":16.7,"n":6461,"o":16.79,"t":"2026-03-09T04:00:00Z","v":435165,"vw":17.014394},{"c":17.12,"h":17.49,"l":16.89,"n":4263,"o":17.1,"t":"2026-03-10T04:00:00Z","v":206796,"vw":17.199269},{"c":17.5,"h":17.68,"l":17.2,"n":4839,"o":17.28,"t":"2026-03-11T04:00:00Z","v":296458,"vw":17.441061},{"c":16.58,"h":17.28,"l":16.56,"n":9358,"o":17.26,"t":"2026-03-12T04:00:00Z","v":571825,"vw":16.770507},{"c":16.2,"h":16.75,"l":16.16,"n":6617,"o":16.57,"t":"2026-03-13T04:00:00Z","v":424531,"vw":16.308013},{"c":16.49,"h":16.5999,"l":16.32,"n":8402,"o":16.32,"t":"2026-03-16T04:00:00Z","v":476181,"vw":16.484915},{"c":16.71,"h":16.77,"l":16.44,"n":7229,"o":16.55,"t":"2026-03-17T04:00:00Z","v":528556,"vw":16.619424},{"c":16.02,"h":16.8,"l":15.98,"n":7842,"o":16.56,"t":"2026-03-18T04:00:00Z","v":409632,"vw":16.216834},{"c":16.17,"h":16.29,"l":15.785,"n":5997,"o":15.82,"t":"2026-03-19T04:00:00Z","v":623279,"vw":15.96714},{"c":15.72,"h":16.3,"l":15.58,"n":6014,"o":16.23,"t":"2026-03-20T04:00:00Z","v":388535,"vw":15.767997},{"c":15.84,"h":16.4,"l":15.82,"n":6438,"o":16.09,"t":"2026-03-23T04:00:00Z","v":424797,"vw":16.055827},{"c":15.71,"h":15.83,"l":15.49,"n":7722,"o":15.69,"t":"2026-03-24T04:00:00Z","v":490408,"vw":15.661395},{"c":16.02,"h":16.15,"l":15.76,"n":7900,"o":15.93,"t":"2026-03-25T04:00:00Z","v":392497,"vw":16.001307},{"c":15.89,"h":16.12,"l":15.76,"n":4435,"o":15.76,"t":"2026-03-26T04:00:00Z","v":265461,"vw":15.94238},{"c":15.37,"h":15.78,"l":15.35,"n":6952,"o":15.74,"t":"2026-03-27T04:00:00Z","v":316513,"vw":15.490945},{"c":15.26,"h":15.51,"l":15.14,"n":10282,"o":15.39,"t":"2026-03-30T04:00:00Z","v":576765,"vw":15.274984},{"c":15.9,"h":16.055,"l":15.41,"n":10657,"o":15.51,"t":"2026-03-31T04:00:00Z","v":772286,"vw":15.835614},{"c":16.68,"h":16.76,"l":15.89,"n":9633,"o":16.07,"t":"2026-04-01T04:00:00Z","v":753684,"vw":16.457873},{"c":16.49,"h":16.89,"l":16.2801,"n":5101,"o":16.34,"t":"2026-04-02T04:00:00Z","v":350451,"vw":16.546024},{"c":16.34,"h":16.63,"l":16.22,"n":5350,"o":16.54,"t":"2026-04-06T04:00:00Z","v":314917,"vw":16.359532},{"c":15.92,"h":16.32,"l":15.89,"n":5784,"o":16.32,"t":"2026-04-07T04:00:00Z","v":383722,"vw":15.972353},{"c":16.54,"h":16.93,"l":16.34,"n":5128,"o":16.79,"t":"2026-04-08T04:00:00Z","v":279771,"vw":16.517351},{"c":16.48,"h":16.49,"l":16.14,"n":5164,"o":16.36,"t":"2026-04-09T04:00:00Z","v":223338,"vw":16.38065},{"c":16.49,"h":16.64,"l":16.36,"n":6306,"o":16.52,"t":"2026-04-10T04:00:00Z","v":340486,"vw":16.489001},{"c":16.62,"h":16.63,"l":16.17,"n":5670,"o":16.27,"t":"2026-04-13T04:00:00Z","v":299862,"vw":16.431694},{"c":16.71,"h":16.99,"l":16.635,"n":5211,"o":16.66,"t":"2026-04-14T04:00:00Z","v":236564,"vw":16.776246},{"c":16.88,"h":16.91,"l":16.7,"n":4636,"o":16.78,"t":"2026-04-15T04:00:00Z","v":232591,"vw":16.813486},{"c":16.59,"h":16.99,"l":16.59,"n":4032,"o":16.83,"t":"2026-04-16T04:00:00Z","v":192665,"vw":16.704445},{"c":16.82,"h":17.12,"l":16.74,"n":7816,"o":16.94,"t":"2026-04-17T04:00:00Z","v":421094,"vw":16.938784},{"c":16.76,"h":16.83,"l":16.69,"n":4726,"o":16.71,"t":"2026-04-20T04:00:00Z","v":219882,"vw":16.758841},{"c":16.04,"h":16.83,"l":15.9575,"n":6695,"o":16.77,"t":"2026-04-21T04:00:00Z","v":398860,"vw":16.245805},{"c":16.05,"h":16.32,"l":15.9,"n":7850,"o":16.14,"t":"2026-04-22T04:00:00Z","v":650544,"vw":16.029732},{"c":15.78,"h":16.06,"l":15.62,"n":8405,"o":16.06,"t":"2026-04-23T04:00:00Z","v":560902,"vw":15.882521},{"c":15.82,"h":15.87,"l":15.67,"n":3926,"o":15.77,"t":"2026-04-24T04:00:00Z","v":256280,"vw":15.789946},{"c":15.88,"h":16.23,"l":15.8,"n":7544,"o":15.8,"t":"2026-04-27T04:00:00Z","v":432911,"vw":15.971871},{"c":15.72,"h":16,"l":15.68,"n":7728,"o":15.84,"t":"2026-04-28T04:00:00Z","v":549579,"vw":15.754289},{"c":15.34,"h":16.385,"l":15.26,"n":11363,"o":16.07,"t":"2026-04-29T04:00:00Z","v":898231,"vw":15.521055},{"c":15.9,"h":15.91,"l":15.32,"n":10204,"o":15.32,"t":"2026-04-30T04:00:00Z","v":744085,"vw":15.720777},{"c":16.31,"h":16.36,"l":15.73,"n":8524,"o":15.92,"t":"2026-05-01T04:00:00Z","v":711971,"vw":16.210212},{"c":16.3,"h":16.31,"l":15.92,"n":8877,"o":16.22,"t":"2026-05-04T04:00:00Z","v":609624,"vw":16.173934},{"c":16,"h":16.41,"l":15.93,"n":4906,"o":16.3,"t":"2026-05-05T04:00:00Z","v":370752,"vw":16.03932},{"c":16,"h":16.2,"l":15.82,"n":6675,"o":16.2,"t":"2026-05-06T04:00:00Z","v":446119,"vw":16.026254},{"c":15.91,"h":16.15,"l":15.89,"n":4550,"o":16.1,"t":"2026-05-07T04:00:00Z","v":262696,"vw":15.98923},{"c":16.18,"h":16.31,"l":15.665,"n":9340,"o":15.97,"t":"2026-05-08T04:00:00Z","v":593466,"vw":16.01036},{"c":16.03,"h":16.315,"l":15.955,"n":12202,"o":16.16,"t":"2026-05-11T04:00:00Z","v":780520,"vw":16.106714},{"c":16.03,"h":16.21,"l":15.855,"n":8038,"o":16.03,"t":"2026-05-12T04:00:00Z","v":582468,"vw":16.040283},{"c":16.25,"h":16.38,"l":15.735,"n":7686,"o":15.96,"t":"2026-05-13T04:00:00Z","v":629193,"vw":16.183873},{"c":16.27,"h":16.41,"l":16.11,"n":7598,"o":16.41,"t":"2026-05-14T04:00:00Z","v":428538,"vw":16.236287},{"c":16.09,"h":16.22,"l":15.95,"n":7324,"o":16.11,"t":"2026-05-15T04:00:00Z","v":450889,"vw":16.088937},{"c":16.11,"h":16.34,"l":15.96,"n":4946,"o":16.18,"t":"2026-05-18T04:00:00Z","v":454596,"vw":16.151334},{"c":16.2,"h":16.29,"l":15.9,"n":4703,"o":16.05,"t":"2026-05-19T04:00:00Z","v":290762,"vw":16.188963},{"c":16.2,"h":16.345,"l":16.05,"n":5003,"o":16.22,"t":"2026-05-20T04:00:00Z","v":426110,"vw":16.217274},{"c":16.15,"h":16.31,"l":15.935,"n":8156,"o":16.11,"t":"2026-05-21T04:00:00Z","v":455602,"vw":16.130704},{"c":15.92,"h":16.265,"l":15.86,"n":4042,"o":16.16,"t":"2026-05-22T04:00:00Z","v":264087,"vw":15.956212},{"c":15.78,"h":15.98,"l":15.66,"n":4124,"o":15.98,"t":"2026-05-26T04:00:00Z","v":278553,"vw":15.778839},{"c":15.72,"h":15.96,"l":15.62,"n":5416,"o":15.92,"t":"2026-05-27T04:00:00Z","v":297805,"vw":15.737357},{"c":15.59,"h":15.685,"l":15.4,"n":4160,"o":15.55,"t":"2026-05-28T04:00:00Z","v":287803,"vw":15.612012},{"c":15.65,"h":15.71,"l":15.4301,"n":7309,"o":15.55,"t":"2026-05-29T04:00:00Z","v":819831,"vw":15.641639},{"c":15.39,"h":15.68,"l":15.155,"n":8253,"o":15.51,"t":"2026-06-01T04:00:00Z","v":774063,"vw":15.333121},{"c":14.98,"h":15.36,"l":14.94,"n":5880,"o":15.29,"t":"2026-06-02T04:00:00Z","v":590225,"vw":15.144444},{"c":14.87,"h":15.02,"l":14.8,"n":9243,"o":14.88,"t":"2026-06-03T04:00:00Z","v":1106506,"vw":14.892844},{"c":15.35,"h":15.49,"l":15.01,"n":4735,"o":15.01,"t":"2026-06-04T04:00:00Z","v":388428,"vw":15.368427},{"c":15.46,"h":15.57,"l":15.225,"n":6097,"o":15.3,"t":"2026-06-05T04:00:00Z","v":585343,"vw":15.411165},{"c":15.18,"h":15.52,"l":15.12,"n":5892,"o":15.38,"t":"2026-06-08T04:00:00Z","v":381127,"vw":15.234252},{"c":15.65,"h":15.765,"l":15.35,"n":6918,"o":15.35,"t":"2026-06-09T04:00:00Z","v":473726,"vw":15.604899},{"c":15.26,"h":15.69,"l":15.2,"n":4996,"o":15.49,"t":"2026-06-10T04:00:00Z","v":258979,"vw":15.349162},{"c":15.29,"h":15.405,"l":15.07,"n":4944,"o":15.3,"t":"2026-06-11T04:00:00Z","v":340367,"vw":15.232912},{"c":15.08,"h":15.44,"l":15.04,"n":5351,"o":15.4,"t":"2026-06-12T04:00:00Z","v":276325,"vw":15.117691},{"c":15,"h":15.395,"l":14.89,"n":4587,"o":15.26,"t":"2026-06-15T04:00:00Z","v":292202,"vw":15.039027},{"c":14.99,"h":15.21,"l":14.95,"n":5315,"o":15.1,"t":"2026-06-16T04:00:00Z","v":397378,"vw":15.058273},{"c":14.86,"h":15.1241,"l":14.65,"n":6367,"o":14.99,"t":"2026-06-17T04:00:00Z","v":666975,"vw":14.896139},{"c":14.87,"h":15,"l":14.82,"n":4701,"o":14.88,"t":"2026-06-18T04:00:00Z","v":335479,"vw":14.899499},{"c":14.93,"h":15.11,"l":14.76,"n":5508,"o":14.85,"t":"2026-06-22T04:00:00Z","v":438665,"vw":14.950315},{"c":15.24,"h":15.3,"l":14.86,"n":5420,"o":14.86,"t":"2026-06-23T04:00:00Z","v":418160,"vw":15.195605},{"c":15.51,"h":15.89,"l":15.29,"n":5471,"o":15.29,"t":"2026-06-24T04:00:00Z","v":296664,"vw":15.680971},{"c":15.91,"h":16.03,"l":15.64,"n":5581,"o":15.64,"t":"2026-06-25T04:00:00Z","v":341083,"vw":15.881389},{"c":16.32,"h":16.69,"l":15.93,"n":5407,"o":15.96,"t":"2026-06-26T04:00:00Z","v":414542,"vw":16.350386},{"c":16.63,"h":16.66,"l":16.24,"n":4258,"o":16.45,"t":"2026-06-29T04:00:00Z","v":306983,"vw":16.494965},{"c":16.56,"h":16.66,"l":16.32,"n":5100,"o":16.35,"t":"2026-06-30T04:00:00Z","v":423118,"vw":16.523512},{"c":16.55,"h":16.99,"l":16.55,"n":5295,"o":16.67,"t":"2026-07-01T04:00:00Z","v":493271,"vw":16.755274},{"c":17.16,"h":17.25,"l":16.54,"n":6590,"o":16.78,"t":"2026-07-02T04:00:00Z","v":493865,"vw":17.063915},{"c":17.11,"h":17.21,"l":16.99,"n":6090,"o":17.18,"t":"2026-07-06T04:00:00Z","v":359766,"vw":17.092912},{"c":17.1,"h":17.46,"l":17.1,"n":5621,"o":17.3,"t":"2026-07-07T04:00:00Z","v":322405,"vw":17.181903},{"c":16.66,"h":16.99,"l":16.38,"n":6369,"o":16.99,"t":"2026-07-08T04:00:00Z","v":363238,"vw":16.632068},{"c":16.73,"h":16.81,"l":16.47,"n":4843,"o":16.74,"t":"2026-07-09T04:00:00Z","v":274961,"vw":16.65129},{"c":16.23,"h":16.77,"l":15.98,"n":4998,"o":16.68,"t":"2026-07-10T04:00:00Z","v":256994,"vw":16.223788},{"c":16.21,"h":16.5,"l":16.11,"n":5337,"o":16.2,"t":"2026-07-13T04:00:00Z","v":301084,"vw":16.255551},{"c":15.96,"h":16.34,"l":15.91,"n":5098,"o":16.34,"t":"2026-07-14T04:00:00Z","v":338923,"vw":16.0812},{"c":16.28,"h":16.42,"l":15.96,"n":6440,"o":15.97,"t":"2026-07-15T04:00:00Z","v":500817,"vw":16.278233},{"c":16.81,"h":16.83,"l":16.37,"n":7899,"o":16.49,"t":"2026-07-16T04:00:00Z","v":501360,"vw":16.6705},{"c":16.26,"h":16.92,"l":16.195,"n":6245,"o":16.69,"t":"2026-07-17T04:00:00Z","v":334005,"vw":16.38371},{"c":15.98,"h":16.41,"l":15.85,"n":5009,"o":16.25,"t":"2026-07-20T04:00:00Z","v":349799,"vw":15.970579},{"c":15.99,"h":16.0625,"l":15.74,"n":6313,"o":15.74,"t":"2026-07-21T04:00:00Z","v":404039,"vw":15.941122},{"c":15.95,"h":16.135,"l":15.8,"n":5847,"o":16.01,"t":"2026-07-22T04:00:00Z","v":447142,"vw":15.920625},{"c":15.98,"h":16.1,"l":15.75,"n":6602,"o":15.76,"t":"2026-07-23T04:00:00Z","v":409813,"vw":15.981989},{"c":16.17,"h":16.29,"l":16,"n":9294,"o":16.15,"t":"2026-07-24T04:00:00Z","v":563856,"vw":16.16266},{"c":16.28,"h":16.535,"l":16.24,"n":9485,"o":16.38,"t":"2026-07-27T04:00:00Z","v":696929,"vw":16.315342},{"c":16.61,"h":16.8,"l":16.305,"n":11110,"o":16.56,"t":"2026-07-28T04:00:00Z","v":810090,"vw":16.525885},{"c":16.2,"h":16.91,"l":15.64,"n":9007,"o":16.16,"t":"2026-07-29T04:00:00Z","v":592090,"vw":16.319676},{"c":16.99,"h":17.01,"l":16,"n":7646,"o":16.14,"t":"2026-07-30T04:00:00Z","v":598996,"vw":16.664543},{"c":16.91,"h":16.94,"l":16.385,"n":7321,"o":16.94,"t":"2026-07-31T04:00:00Z","v":469261,"vw":16.722245},{"c":16.77,"h":17.105,"l":16.55,"n":7488,"o":16.99,"t":"2026-08-03T04:00:00Z","v":429084,"vw":16.776362},{"c":16.68,"h":16.78,"l":16.5,"n":6789,"o":16.78,"t":"2026-08-04T04:00:00Z","v":319551,"vw":16.643739},{"c":16.76,"h":16.84,"l":16.15,"n":4576,"o":16.84,"t":"2026-08-05T04:00:00Z","v":221081,"vw":16.698211},{"c":16.35,"h":16.81,"l":16.31,"n":6415,"o":16.81,"t":"2026-08-06T04:00:00Z","v":328669,"vw":16.443651},{"c":16.78,"h":16.78,"l":16.355,"n":5332,"o":16.43,"t":"2026-08-07T04:00:00Z","v":257700,"vw":16.609407},{"c":16.83,"h":17,"l":16.6,"n":5452,"o":16.67,"t":"2026-08-10T04:00:00Z","v":324490,"vw":16.80721},{"c":16.87,"h":17.045,"l":16.7,"n":4545,"o":16.7,"t":"2026-08-11T04:00:00Z","v":195672,"vw":16.888633},{"c":16.76,"h":16.885,"l":16.28,"n":7009,"o":16.63,"t":"2026-08-12T04:00:00Z","v":386945,"vw":16.607065},{"c":16.98,"h":17.04,"l":16.6,"n":7134,"o":16.72,"t":"2026-08-13T04:00:00Z","v":409009,"vw":16.901831},{"c":17.05,"h":17.17,"l":16.91,"n":4287,"o":17.04,"t":"2026-08-14T04:00:00Z","v":236229,"vw":17.01093},{"c":17,"h":17.1192,"l":16.765,"n":6099,"o":17,"t":"2026-08-17T04:00:00Z","v":406448,"vw":16.968577},{"c":17.04,"h":17.49,"l":17.04,"n":6354,"o":17.06,"t":"2026-08-18T04:00:00Z","v":429506,"vw":17.274457},{"c":17.45,"h":17.77,"l":17.26,"n":7116,"o":17.26,"t":"2026-08-19T04:00:00Z","v":537966,"vw":17.488916},{"c":17.2,"h":17.47,"l":17.04,"n":6110,"o":17.33,"t":"2026-08-20T04:00:00Z","v":411822,"vw":17.237436},{"c":17.24,"h":17.45,"l":17.16,"n":3903,"o":17.29,"t":"2026-08-21T04:00:00Z","v":239924,"vw":17.284987},{"c":17.32,"h":17.56,"l":17.21,"n":5912,"o":17.29,"t":"2026-08-24T04:00:00Z","v":290509,"vw":17.31707},{"c":17.25,"h":17.44,"l":17,"n":6968,"o":17.44,"t":"2026-08-25T04:00:00Z","v":475788,"vw":17.224941},{"c":17.25,"h":17.35,"l":17.05,"n":6042,"o":17.33,"t":"2026-08-26T04:00:00Z","v":350810,"vw":17.223074},{"c":17.13,"h":17.39,"l":16.95,"n":6754,"o":17.28,"t":"2026-08-27T04:00:00Z","v":558314,"vw":17.131624},{"c":17.15,"h":17.3,"l":16.94,"n":5417,"o":17.16,"t":"2026-08-28T04:00:00Z","v":402123,"vw":17.083165},{"c":17.48,"h":17.51,"l":17,"n":6264,"o":17.01,"t":"2026-08-31T04:00:00Z","v":624861,"vw":17.347279},{"c":17.88,"h":17.9463,"l":17.63,"n":7081,"o":17.65,"t":"2026-09-01T04:00:00Z","v":644616,"vw":17.852863},{"c":18,"h":18.465,"l":17.865,"n":6938,"o":17.94,"t":"2026-09-02T04:00:00Z","v":357690,"vw":18.15872},{"c":18.14,"h":18.27,"l":17.77,"n":5533,"o":18.22,"t":"2026-09-03T04:00:00Z","v":298149,"vw":18.043614},{"c":18.04,"h":18.17,"l":17.86,"n":7559,"o":17.92,"t":"2026-09-04T04:00:00Z","v":412711,"vw":18.063762},{"c":17.73,"h":17.96,"l":17.47,"n":6721,"o":17.8,"t":"2026-09-08T04:00:00Z","v":335423,"vw":17.690377},{"c":17.79,"h":18.205,"l":17.63,"n":6884,"o":17.8,"t":"2026-09-09T04:00:00Z","v":484345,"vw":17.901403},{"c":17.55,"h":17.76,"l":17.395,"n":8446,"o":17.69,"t":"2026-09-10T04:00:00Z","v":521223,"vw":17.65705},{"c":17.25,"h":17.79,"l":17.01,"n":5989,"o":17.79,"t":"2026-09-11T04:00:00Z","v":458661,"vw":17.232692},{"c":17.58,"h":17.66,"l":17.25,"n":5453,"o":17.44,"t":"2026-09-14T04:00:00Z","v":205184,"vw":17.507996},{"c":17.23,"h":17.65,"l":17.15,"n":5029,"o":17.65,"t":"2026-09-15T04:00:00Z","v":361560,"vw":17.311639},{"c":17.07,"h":17.34,"l":17.01,"n":4786,"o":17.22,"t":"2026-09-16T04:00:00Z","v":193892,"vw":17.122635},{"c":16.77,"h":17.281,"l":16.705,"n":6772,"o":17.21,"t":"2026-09-17T04:00:00Z","v":477476,"vw":16.831401},{"c":16.85,"h":17,"l":16.6,"n":5774,"o":16.76,"t":"2026-09-18T04:00:00Z","v":357390,"vw":16.848991},{"c":16.8,"h":17.01,"l":16.7,"n":8058,"o":17,"t":"2026-09-21T04:00:00Z","v":478519,"vw":16.801675},{"c":17.32,"h":17.36,"l":16.81,"n":4490,"o":16.93,"t":"2026-09-22T04:00:00Z","v":277220,"vw":17.248445},{"c":17.05,"h":17.425,"l":16.85,"n":5240,"o":17.32,"t":"2026-09-23T04:00:00Z","v":298617,"vw":17.094074},{"c":16.8,"h":17.09,"l":16.79,"n":3012,"o":17.02,"t":"2026-09-24T04:00:00Z","v":170655,"vw":16.859117},{"c":16.86,"h":16.975,"l":16.82,"n":3076,"o":16.92,"t":"2026-09-25T04:00:00Z","v":162046,"vw":16.88597},{"c":16.95,"h":16.98,"l":16.6,"n":7053,"o":16.8,"t":"2026-09-28T04:00:00Z","v":418756,"vw":16.873515},{"c":17.14,"h":17.19,"l":16.72,"n":4707,"o":16.91,"t":"2026-09-29T04:00:00Z","v":232368,"vw":17.071277},{"c":17,"h":17.29,"l":16.86,"n":4716,"o":17.15,"t":"2026-09-30T04:00:00Z","v":232495,"vw":17.050287},{"c":16.94,"h":17.105,"l":16.77,"n":8180,"o":16.9,"t":"2026-10-01T04:00:00Z","v":584110,"vw":16.942657},{"c":17.11,"h":17.16,"l":16.8,"n":5247,"o":17.13,"t":"2026-10-02T04:00:00Z","v":354108,"vw":17.050174},{"c":17.17,"h":17.415,"l":17.075,"n":6916,"o":17.16,"t":"2026-10-05T04:00:00Z","v":402808,"vw":17.178641},{"c":17.18,"h":17.31,"l":16.9501,"n":5239,"o":17.14,"t":"2026-10-06T04:00:00Z","v":319713,"vw":17.170256},{"c":17.34,"h":17.44,"l":17.21,"n":6040,"o":17.43,"t":"2026-10-07T04:00:00Z","v":349045,"vw":17.331866},{"c":17.15,"h":17.5,"l":17.06,"n":5874,"o":17.5,"t":"2026-10-08T04:00:00Z","v":358685,"vw":17.198557},{"c":17.3,"h":17.47,"l":17.19,"n":4507,"o":17.21,"t":"2026-10-09T04:00:00Z","v":234329,"vw":17.316688},{"c":16.07,"h":16.845,"l":15.47,"n":21528,"o":16.83,"t":"2026-10-12T04:00:00Z","v":3014345,"vw":15.857447},{"c":15.81,"h":16.42,"l":15.7,"n":9837,"o":16.14,"t":"2026-10-13T04:00:00Z","v":757522,"vw":15.84635},{"c":16.04,"h":16.21,"l":15.7,"n":6636,"o":15.73,"t":"2026-10-14T04:00:00Z","v":486333,"vw":16.060641},{"c":16.66,"h":16.72,"l":16.09,"n":9807,"o":16.18,"t":"2026-10-15T04:00:00Z","v":898909,"vw":16.476715},{"c":16.49,"h":16.81,"l":16.251,"n":5767,"o":16.75,"t":"2026-10-16T04:00:00Z","v":419865,"vw":16.433513},{"c":16.61,"h":16.77,"l":16.3,"n":6522,"o":16.3,"t":"2026-10-19T04:00:00Z","v":357048,"vw":16.59629},{"c":16.93,"h":17.05,"l":16.67,"n":6984,"o":16.8,"t":"2026-10-20T04:00:00Z","v":502452,"vw":16.92784},{"c":17.18,"h":17.24,"l":16.68,"n":7072,"o":16.89,"t":"2026-10-21T04:00:00Z","v":450797,"vw":17.043385},{"c":17.43,"h":17.45,"l":17.007,"n":8222,"o":17.12,"t":"2026-10-22T04:00:00Z","v":426380,"vw":17.358305}],"volatilityBars":[{"c":17.09,"h":17.1338,"l":16.81,"n":142,"o":16.93,"t":"2026-09-22T13:30:00Z","v":8902,"vw":16.960362},{"c":17.075,"h":17.09,"l":16.99,"n":93,"o":17.09,"t":"2026-09-22T13:45:00Z","v":3166,"vw":17.051714},{"c":17.1,"h":17.1,"l":17.085,"n":36,"o":17.1,"t":"2026-09-22T14:00:00Z","v":727,"vw":17.096088},{"c":17.17,"h":17.17,"l":17.05,"n":109,"o":17.085,"t":"2026-09-22T14:15:00Z","v":6381,"vw":17.085496},{"c":17.15,"h":17.17,"l":17.05,"n":109,"o":17.12,"t":"2026-09-22T14:30:00Z","v":7279,"vw":17.103295},{"c":17.18,"h":17.205,"l":17.11,"n":234,"o":17.11,"t":"2026-09-22T14:45:00Z","v":17795,"vw":17.160436},{"c":17.25,"h":17.25,"l":17.19,"n":141,"o":17.19,"t":"2026-09-22T15:00:00Z","v":4743,"vw":17.230249},{"c":17.22,"h":17.25,"l":17.21,"n":120,"o":17.24,"t":"2026-09-22T15:15:00Z","v":8078,"vw":17.232625},{"c":17.17,"h":17.22,"l":17.17,"n":51,"o":17.21,"t":"2026-09-22T15:30:00Z","v":1613,"vw":17.204321},{"c":17.22,"h":17.22,"l":17.19,"n":7,"o":17.19,"t":"2026-09-22T15:45:00Z","v":1052,"vw":17.194106},{"c":17.23,"h":17.23,"l":17.18,"n":113,"o":17.18,"t":"2026-09-22T16:00:00Z","v":4366,"vw":17.207167},{"c":17.22,"h":17.23,"l":17.2143,"n":51,"o":17.215,"t":"2026-09-22T16:15:00Z","v":2300,"vw":17.21979},{"c":17.22,"h":17.23,"l":17.22,"n":32,"o":17.22,"t":"2026-09-22T16:30:00Z","v":890,"vw":17.2225},{"c":17.25,"h":17.2549,"l":17.235,"n":165,"o":17.24,"t":"2026-09-22T16:45:00Z","v":11945,"vw":17.249543},{"c":17.24,"h":17.245,"l":17.2,"n":136,"o":17.245,"t":"2026-09-22T17:00:00Z","v":15834,"vw":17.212855},{"c":17.24,"h":17.24,"l":17.24,"n":58,"o":17.24,"t":"2026-09-22T17:15:00Z","v":1854,"vw":17.24},{"c":17.25,"h":17.28,"l":17.245,"n":214,"o":17.25,"t":"2026-09-22T17:30:00Z","v":19581,"vw":17.252359},{"c":17.3,"h":17.33,"l":17.26,"n":114,"o":17.26,"t":"2026-09-22T17:45:00Z","v":3474,"vw":17.293744},{"c":17.285,"h":17.285,"l":17.28,"n":16,"o":17.28,"t":"2026-09-22T18:00:00Z","v":651,"vw":17.28125},{"c":17.26,"h":17.28,"l":17.25,"n":92,"o":17.27,"t":"2026-09-22T18:15:00Z","v":3824,"vw":17.263098},{"c":17.21,"h":17.26,"l":17.205,"n":76,"o":17.26,"t":"2026-09-22T18:30:00Z","v":3129,"vw":17.23153},{"c":17.24,"h":17.27,"l":17.235,"n":84,"o":17.24,"t":"2026-09-22T19:00:00Z","v":3997,"vw":17.252696},{"c":17.255,"h":17.31,"l":17.25,"n":256,"o":17.255,"t":"2026-09-22T19:15:00Z","v":19387,"vw":17.278199},{"c":17.33,"h":17.35,"l":17.25,"n":251,"o":17.255,"t":"2026-09-22T19:30:00Z","v":15173,"vw":17.295768},{"c":17.33,"h":17.36,"l":17.29,"n":707,"o":17.33,"t":"2026-09-22T19:45:00Z","v":43843,"vw":17.32491},{"c":17.32,"h":17.32,"l":17.32,"n":9,"o":17.32,"t":"2026-09-22T20:00:00Z","v":47537,"vw":17.32},{"c":17.385,"h":17.425,"l":17.2101,"n":22,"o":17.32,"t":"2026-09-23T13:30:00Z","v":2744,"vw":17.328842},{"c":17.23,"h":17.28,"l":17.2,"n":58,"o":17.28,"t":"2026-09-23T13:45:00Z","v":3951,"vw":17.231623},{"c":17.26,"h":17.31,"l":17.225,"n":285,"o":17.235,"t":"2026-09-23T14:00:00Z","v":20557,"vw":17.254643},{"c":17.27,"h":17.3125,"l":17.22,"n":274,"o":17.255,"t":"2026-09-23T14:15:00Z","v":21815,"vw":17.258791},{"c":17.16,"h":17.265,"l":17.16,"n":74,"o":17.265,"t":"2026-09-23T14:30:00Z","v":1610,"vw":17.223},{"c":17.17,"h":17.17,"l":17.16,"n":125,"o":17.16,"t":"2026-09-23T14:45:00Z","v":8606,"vw":17.165302},{"c":17.255,"h":17.255,"l":17.175,"n":153,"o":17.175,"t":"2026-09-23T15:00:00Z","v":5675,"vw":17.202255},{"c":17.155,"h":17.235,"l":17.155,"n":101,"o":17.235,"t":"2026-09-23T15:15:00Z","v":3767,"vw":17.198737},{"c":17.17,"h":17.17,"l":17.14,"n":86,"o":17.165,"t":"2026-09-23T15:30:00Z","v":3497,"vw":17.161083},{"c":17.08,"h":17.18,"l":17.05,"n":96,"o":17.18,"t":"2026-09-23T15:45:00Z","v":9515,"vw":17.154776},{"c":16.98,"h":17.0686,"l":16.98,"n":72,"o":17.05,"t":"2026-09-23T16:00:00Z","v":4834,"vw":17.034011},{"c":16.97,"h":17.0734,"l":16.97,"n":24,"o":17.025,"t":"2026-09-23T16:15:00Z","v":1200,"vw":17.014058},{"c":16.925,"h":17.0123,"l":16.925,"n":85,"o":17.0123,"t":"2026-09-23T16:30:00Z","v":3169,"vw":16.949107},{"c":16.905,"h":16.94,"l":16.9,"n":94,"o":16.94,"t":"2026-09-23T16:45:00Z","v":3824,"vw":16.922904},{"c":16.875,"h":16.8882,"l":16.85,"n":27,"o":16.88,"t":"2026-09-23T17:00:00Z","v":790,"vw":16.878267},{"c":16.9,"h":16.91,"l":16.88,"n":152,"o":16.88,"t":"2026-09-23T17:15:00Z","v":8595,"vw":16.88698},{"c":16.91,"h":16.91,"l":16.875,"n":62,"o":16.9,"t":"2026-09-23T17:30:00Z","v":2035,"vw":16.893271},{"c":16.955,"h":16.955,"l":16.92,"n":62,"o":16.92,"t":"2026-09-23T17:45:00Z","v":2328,"vw":16.939167},{"c":16.94,"h":16.9554,"l":16.94,"n":98,"o":16.94,"t":"2026-09-23T18:00:00Z","v":4935,"vw":16.943715},{"c":16.93,"h":16.94,"l":16.93,"n":66,"o":16.94,"t":"2026-09-23T18:15:00Z","v":3384,"vw":16.93452},{"c":16.94,"h":16.94,"l":16.915,"n":89,"o":16.92,"t":"2026-09-23T18:30:00Z","v":2232,"vw":16.925588},{"c":17.02,"h":17.02,"l":16.92,"n":246,"o":16.94,"t":"2026-09-23T18:45:00Z","v":17143,"vw":16.960156},{"c":16.97,"h":17,"l":16.96,"n":97,"o":17,"t":"2026-09-23T19:00:00Z","v":4181,"vw":16.984503},{"c":17.02,"h":17.02,"l":16.97,"n":146,"o":16.97,"t":"2026-09-23T19:15:00Z","v":7191,"vw":16.993385},{"c":17.05,"h":17.06,"l":17.015,"n":375,"o":17.015,"t":"2026-09-23T19:30:00Z","v":19194,"vw":17.049978},{"c":17.1,"h":17.13,"l":17.04,"n":1073,"o":17.06,"t":"2026-09-23T19:45:00Z","v":67925,"vw":17.092037},{"c":17.05,"h":17.05,"l":17.05,"n":6,"o":17.05,"t":"2026-09-23T20:00:00Z","v":35780,"vw":17.05},{"c":17.05,"h":17.05,"l":17.05,"n":1,"o":17.05,"t":"2026-09-23T20:30:00Z","v":639,"vw":17.05},{"c":17,"h":17.02,"l":17,"n":20,"o":17.02,"t":"2026-09-24T13:30:00Z","v":3625,"vw":17.017123},{"c":17.04,"h":17.07,"l":17.002,"n":72,"o":17.02,"t":"2026-09-24T13:45:00Z","v":3826,"vw":17.025666},{"c":17.09,"h":17.09,"l":17.05,"n":8,"o":17.05,"t":"2026-09-24T14:00:00Z","v":2960,"vw":17.051448},{"c":17.03,"h":17.045,"l":17.03,"n":26,"o":17.035,"t":"2026-09-24T14:15:00Z","v":650,"vw":17.035},{"c":17.005,"h":17.03,"l":17.005,"n":24,"o":17.03,"t":"2026-09-24T14:30:00Z","v":682,"vw":17.01625},{"c":16.89,"h":17.015,"l":16.89,"n":44,"o":17.015,"t":"2026-09-24T14:45:00Z","v":3390,"vw":16.990412},{"c":16.87,"h":16.9,"l":16.87,"n":40,"o":16.9,"t":"2026-09-24T15:00:00Z","v":1109,"vw":16.882483},{"c":16.86,"h":16.87,"l":16.84,"n":77,"o":16.86,"t":"2026-09-24T15:15:00Z","v":4733,"vw":16.857286},{"c":16.82,"h":16.87,"l":16.82,"n":67,"o":16.86,"t":"2026-09-24T15:30:00Z","v":3435,"vw":16.84},{"c":16.83,"h":16.85,"l":16.83,"n":23,"o":16.85,"t":"2026-09-24T15:45:00Z","v":877,"vw":16.833333},{"c":16.815,"h":16.815,"l":16.81,"n":27,"o":16.81,"t":"2026-09-24T16:00:00Z","v":5468,"vw":16.810195},{"c":16.94,"h":16.965,"l":16.84,"n":177,"o":16.84,"t":"2026-09-24T16:15:00Z","v":9499,"vw":16.896801},{"c":16.93,"h":16.94,"l":16.895,"n":58,"o":16.91,"t":"2026-09-24T16:30:00Z","v":1585,"vw":16.9245},{"c":16.94,"h":16.94,"l":16.9399,"n":14,"o":16.9399,"t":"2026-09-24T16:45:00Z","v":272,"vw":16.93995},{"c":16.9,"h":16.9,"l":16.9,"n":22,"o":16.9,"t":"2026-09-24T17:00:00Z","v":908,"vw":16.9},{"c":16.9146,"h":16.9146,"l":16.89,"n":20,"o":16.8901,"t":"2026-09-24T17:15:00Z","v":1077,"vw":16.900873},{"c":16.86,"h":16.86,"l":16.86,"n":4,"o":16.86,"t":"2026-09-24T17:30:00Z","v":1198,"vw":16.86},{"c":16.89,"h":16.89,"l":16.86,"n":67,"o":16.86,"t":"2026-09-24T17:45:00Z","v":3584,"vw":16.879013},{"c":16.89,"h":16.9,"l":16.88,"n":59,"o":16.9,"t":"2026-09-24T18:00:00Z","v":2115,"vw":16.890797},{"c":16.895,"h":16.895,"l":16.87,"n":43,"o":16.87,"t":"2026-09-24T18:15:00Z","v":1660,"vw":16.877277},{"c":16.9,"h":16.915,"l":16.89,"n":82,"o":16.89,"t":"2026-09-24T18:30:00Z","v":3127,"vw":16.899716},{"c":16.85,"h":16.905,"l":16.85,"n":68,"o":16.9,"t":"2026-09-24T18:45:00Z","v":3571,"vw":16.892273},{"c":16.85,"h":16.87,"l":16.84,"n":50,"o":16.84,"t":"2026-09-24T19:00:00Z","v":1498,"vw":16.854342},{"c":16.83,"h":16.87,"l":16.83,"n":177,"o":16.85,"t":"2026-09-24T19:15:00Z","v":12258,"vw":16.849238},{"c":16.85,"h":16.86,"l":16.82,"n":191,"o":16.83,"t":"2026-09-24T19:30:00Z","v":8631,"vw":16.845446},{"c":16.8,"h":16.86,"l":16.79,"n":683,"o":16.86,"t":"2026-09-24T19:45:00Z","v":36549,"vw":16.816282},{"c":16.8,"h":16.8,"l":16.8,"n":5,"o":16.8,"t":"2026-09-24T20:00:00Z","v":27519,"vw":16.8},{"c":16.82,"h":16.92,"l":16.82,"n":6,"o":16.92,"t":"2026-09-25T13:30:00Z","v":566,"vw":16.902206},{"c":16.892,"h":16.892,"l":16.8224,"n":17,"o":16.855,"t":"2026-09-25T13:45:00Z","v":5172,"vw":16.85437},{"c":16.86,"h":16.86,"l":16.84,"n":36,"o":16.84,"t":"2026-09-25T14:00:00Z","v":1933,"vw":16.844415},{"c":16.87,"h":16.89,"l":16.87,"n":23,"o":16.89,"t":"2026-09-25T14:15:00Z","v":983,"vw":16.877143},{"c":16.85,"h":16.87,"l":16.84,"n":40,"o":16.87,"t":"2026-09-25T14:30:00Z","v":1819,"vw":16.8533},{"c":16.88,"h":16.89,"l":16.84,"n":68,"o":16.85,"t":"2026-09-25T14:45:00Z","v":3035,"vw":16.871612},{"c":16.9,"h":16.945,"l":16.88,"n":99,"o":16.88,"t":"2026-09-25T15:00:00Z","v":5248,"vw":16.91277},{"c":16.92,"h":16.92,"l":16.91,"n":33,"o":16.92,"t":"2026-09-25T15:15:00Z","v":1253,"vw":16.918792},{"c":16.88,"h":16.92,"l":16.88,"n":70,"o":16.92,"t":"2026-09-25T15:30:00Z","v":2792,"vw":16.90853},{"c":16.88,"h":16.88,"l":16.85,"n":60,"o":16.875,"t":"2026-09-25T15:45:00Z","v":2594,"vw":16.860932},{"c":16.95,"h":16.975,"l":16.89,"n":237,"o":16.89,"t":"2026-09-25T16:00:00Z","v":15372,"vw":16.947837},{"c":16.935,"h":16.96,"l":16.92,"n":45,"o":16.96,"t":"2026-09-25T16:15:00Z","v":2454,"vw":16.937976},{"c":16.93,"h":16.95,"l":16.92,"n":58,"o":16.94,"t":"2026-09-25T16:30:00Z","v":2331,"vw":16.935},{"c":16.88,"h":16.91,"l":16.88,"n":36,"o":16.91,"t":"2026-09-25T16:45:00Z","v":1443,"vw":16.898976},{"c":16.9,"h":16.9,"l":16.89,"n":24,"o":16.89,"t":"2026-09-25T17:00:00Z","v":831,"vw":16.897738},{"c":16.865,"h":16.895,"l":16.865,"n":38,"o":16.895,"t":"2026-09-25T17:15:00Z","v":1778,"vw":16.876707},{"c":16.87,"h":16.87,"l":16.87,"n":8,"o":16.87,"t":"2026-09-25T17:30:00Z","v":133,"vw":16.87},{"c":16.88,"h":16.88,"l":16.86,"n":25,"o":16.86,"t":"2026-09-25T17:45:00Z","v":968,"vw":16.866667},{"c":16.875,"h":16.875,"l":16.85,"n":102,"o":16.86,"t":"2026-09-25T18:00:00Z","v":5564,"vw":16.867801},{"c":16.89,"h":16.89,"l":16.87,"n":49,"o":16.87,"t":"2026-09-25T18:15:00Z","v":4802,"vw":16.887514},{"c":16.88,"h":16.91,"l":16.88,"n":59,"o":16.89,"t":"2026-09-25T18:30:00Z","v":2902,"vw":16.890088},{"c":16.845,"h":16.86,"l":16.845,"n":64,"o":16.86,"t":"2026-09-25T18:45:00Z","v":2418,"vw":16.854483},{"c":16.85,"h":16.86,"l":16.84,"n":78,"o":16.84,"t":"2026-09-25T19:00:00Z","v":3035,"vw":16.853333},{"c":16.845,"h":16.87,"l":16.845,"n":139,"o":16.86,"t":"2026-09-25T19:15:00Z","v":6711,"vw":16.857093},{"c":16.92,"h":16.92,"l":16.845,"n":206,"o":16.845,"t":"2026-09-25T19:30:00Z","v":9636,"vw":16.865932},{"c":16.86,"h":16.93,"l":16.86,"n":582,"o":16.92,"t":"2026-09-25T19:45:00Z","v":28196,"vw":16.8982},{"c":16.86,"h":16.86,"l":16.86,"n":9,"o":16.86,"t":"2026-09-25T20:00:00Z","v":24777,"vw":16.86},{"c":16.86,"h":16.86,"l":16.86,"n":1,"o":16.86,"t":"2026-09-25T20:30:00Z","v":845,"vw":16.86},{"c":16.72,"h":16.855,"l":16.6,"n":113,"o":16.8,"t":"2026-09-28T13:30:00Z","v":9395,"vw":16.717886},{"c":16.76,"h":16.805,"l":16.72,"n":171,"o":16.72,"t":"2026-09-28T13:45:00Z","v":7642,"vw":16.759935},{"c":16.81,"h":16.84,"l":16.75,"n":122,"o":16.75,"t":"2026-09-28T14:00:00Z","v":5802,"vw":16.787584},{"c":16.8,"h":16.82,"l":16.79,"n":53,"o":16.81,"t":"2026-09-28T14:15:00Z","v":3285,"vw":16.796556},{"c":16.815,"h":16.815,"l":16.77,"n":144,"o":16.795,"t":"2026-09-28T14:30:00Z","v":5506,"vw":16.794786},{"c":16.76,"h":16.835,"l":16.74,"n":250,"o":16.82,"t":"2026-09-28T14:45:00Z","v":10356,"vw":16.789325},{"c":16.73,"h":16.75,"l":16.7,"n":155,"o":16.74,"t":"2026-09-28T15:00:00Z","v":9094,"vw":16.717898},{"c":16.76,"h":16.76,"l":16.72,"n":166,"o":16.72,"t":"2026-09-28T15:15:00Z","v":5544,"vw":16.743294},{"c":16.71,"h":16.75,"l":16.71,"n":124,"o":16.75,"t":"2026-09-28T15:30:00Z","v":2833,"vw":16.736314},{"c":16.71,"h":16.72,"l":16.7,"n":107,"o":16.72,"t":"2026-09-28T15:45:00Z","v":2364,"vw":16.711087},{"c":16.72,"h":16.76,"l":16.68,"n":232,"o":16.695,"t":"2026-09-28T16:00:00Z","v":8427,"vw":16.712158},{"c":16.82,"h":16.85,"l":16.72,"n":295,"o":16.74,"t":"2026-09-28T16:15:00Z","v":12753,"vw":16.798601},{"c":16.78,"h":16.815,"l":16.765,"n":99,"o":16.815,"t":"2026-09-28T16:30:00Z","v":2512,"vw":16.793612},{"c":16.755,"h":16.79,"l":16.75,"n":132,"o":16.765,"t":"2026-09-28T16:45:00Z","v":5231,"vw":16.770081},{"c":16.855,"h":16.88,"l":16.755,"n":534,"o":16.755,"t":"2026-09-28T17:00:00Z","v":17289,"vw":16.821319},{"c":16.8,"h":16.84,"l":16.8,"n":134,"o":16.83,"t":"2026-09-28T17:15:00Z","v":4658,"vw":16.81897},{"c":16.79,"h":16.82,"l":16.79,"n":173,"o":16.81,"t":"2026-09-28T17:30:00Z","v":3931,"vw":16.80274},{"c":16.855,"h":16.855,"l":16.79,"n":150,"o":16.8,"t":"2026-09-28T17:45:00Z","v":6036,"vw":16.811585},{"c":16.82,"h":16.87,"l":16.81,"n":206,"o":16.86,"t":"2026-09-28T18:00:00Z","v":9878,"vw":16.843859},{"c":16.82,"h":16.85,"l":16.795,"n":292,"o":16.84,"t":"2026-09-28T18:15:00Z","v":20395,"vw":16.828925},{"c":16.84,"h":16.86,"l":16.83,"n":209,"o":16.84,"t":"2026-09-28T18:30:00Z","v":8948,"vw":16.846651},{"c":16.81,"h":16.85,"l":16.81,"n":239,"o":16.845,"t":"2026-09-28T18:45:00Z","v":8171,"vw":16.833644},{"c":16.84,"h":16.85,"l":16.81,"n":321,"o":16.81,"t":"2026-09-28T19:00:00Z","v":14690,"vw":16.833252},{"c":16.9,"h":16.9,"l":16.845,"n":382,"o":16.845,"t":"2026-09-28T19:15:00Z","v":24962,"vw":16.869735},{"c":16.945,"h":16.95,"l":16.9,"n":342,"o":16.905,"t":"2026-09-28T19:30:00Z","v":18862,"vw":16.923601},{"c":16.96,"h":16.98,"l":16.925,"n":1231,"o":16.945,"t":"2026-09-28T19:45:00Z","v":92019,"vw":16.949897},{"c":16.95,"h":16.95,"l":16.95,"n":8,"o":16.95,"t":"2026-09-28T20:00:00Z","v":60959,"vw":16.95},{"c":16.95,"h":16.95,"l":16.95,"n":1,"o":16.95,"t":"2026-09-28T20:30:00Z","v":155,"vw":16.95},{"c":16.88,"h":17.06,"l":16.72,"n":59,"o":16.91,"t":"2026-09-29T13:30:00Z","v":4313,"vw":16.869244},{"c":16.78,"h":16.89,"l":16.78,"n":127,"o":16.81,"t":"2026-09-29T13:45:00Z","v":7517,"vw":16.83839},{"c":16.8327,"h":16.84,"l":16.77,"n":87,"o":16.82,"t":"2026-09-29T14:00:00Z","v":5897,"vw":16.800885},{"c":16.92,"h":16.92,"l":16.815,"n":83,"o":16.84,"t":"2026-09-29T14:15:00Z","v":4896,"vw":16.879821},{"c":16.945,"h":16.98,"l":16.9,"n":127,"o":16.9,"t":"2026-09-29T14:30:00Z","v":6586,"vw":16.922993},{"c":16.96,"h":16.98,"l":16.94,"n":55,"o":16.98,"t":"2026-09-29T14:45:00Z","v":2456,"vw":16.952564},{"c":16.92,"h":16.94,"l":16.9,"n":92,"o":16.93,"t":"2026-09-29T15:00:00Z","v":3942,"vw":16.914369},{"c":16.92,"h":16.95,"l":16.915,"n":77,"o":16.93,"t":"2026-09-29T15:15:00Z","v":3510,"vw":16.932118},{"c":16.95,"h":16.96,"l":16.93,"n":25,"o":16.94,"t":"2026-09-29T15:30:00Z","v":1051,"vw":16.942641},{"c":16.94,"h":16.99,"l":16.94,"n":76,"o":16.945,"t":"2026-09-29T15:45:00Z","v":2590,"vw":16.952917},{"c":16.96,"h":16.99,"l":16.92,"n":124,"o":16.92,"t":"2026-09-29T16:00:00Z","v":6795,"vw":16.959197},{"c":16.94,"h":16.99,"l":16.93,"n":186,"o":16.97,"t":"2026-09-29T16:15:00Z","v":7911,"vw":16.956549},{"c":16.935,"h":16.96,"l":16.925,"n":92,"o":16.945,"t":"2026-09-29T16:30:00Z","v":4782,"vw":16.941954},{"c":17,"h":17,"l":16.935,"n":151,"o":16.935,"t":"2026-09-29T16:45:00Z","v":7638,"vw":16.968314},{"c":17.03,"h":17.03,"l":17,"n":66,"o":17,"t":"2026-09-29T17:00:00Z","v":2209,"vw":17.013637},{"c":17.11,"h":17.11,"l":17.03,"n":144,"o":17.03,"t":"2026-09-29T17:15:00Z","v":5019,"vw":17.069086},{"c":17.11,"h":17.13,"l":17.075,"n":91,"o":17.08,"t":"2026-09-29T17:30:00Z","v":4486,"vw":17.099815},{"c":17.12,"h":17.12,"l":17.09,"n":63,"o":17.11,"t":"2026-09-29T17:45:00Z","v":3808,"vw":17.106955},{"c":17.12,"h":17.13,"l":17.1,"n":121,"o":17.11,"t":"2026-09-29T18:00:00Z","v":6075,"vw":17.112891},{"c":17.13,"h":17.14,"l":17.1,"n":103,"o":17.11,"t":"2026-09-29T18:15:00Z","v":4221,"vw":17.12},{"c":17.15,"h":17.16,"l":17.105,"n":79,"o":17.13,"t":"2026-09-29T18:30:00Z","v":4281,"vw":17.138366},{"c":17.14,"h":17.14,"l":17.13,"n":88,"o":17.13,"t":"2026-09-29T18:45:00Z","v":5024,"vw":17.133063},{"c":17.17,"h":17.17,"l":17.145,"n":109,"o":17.15,"t":"2026-09-29T19:00:00Z","v":5324,"vw":17.155396},{"c":17.155,"h":17.18,"l":17.145,"n":209,"o":17.16,"t":"2026-09-29T19:15:00Z","v":10099,"vw":17.162836},{"c":17.17,"h":17.18,"l":17.14,"n":343,"o":17.15,"t":"2026-09-29T19:30:00Z","v":15356,"vw":17.166975},{"c":17.14,"h":17.19,"l":17.13,"n":904,"o":17.16,"t":"2026-09-29T19:45:00Z","v":51597,"vw":17.17126},{"c":17.14,"h":17.14,"l":17.14,"n":9,"o":17.14,"t":"2026-09-29T20:00:00Z","v":31360,"vw":17.14},{"c":17,"h":17.175,"l":17,"n":9,"o":17.15,"t":"2026-09-30T13:30:00Z","v":522,"vw":17.120238},{"c":16.98,"h":17.02,"l":16.86,"n":158,"o":17,"t":"2026-09-30T13:45:00Z","v":10637,"vw":16.978897},{"c":17.055,"h":17.055,"l":16.904,"n":398,"o":16.97,"t":"2026-09-30T14:00:00Z","v":35125,"vw":16.976869},{"c":17.08,"h":17.14,"l":17.01,"n":136,"o":17.0475,"t":"2026-09-30T14:15:00Z","v":10563,"vw":17.077284},{"c":17.155,"h":17.155,"l":17.08,"n":98,"o":17.08,"t":"2026-09-30T14:30:00Z","v":4349,"vw":17.125912},{"c":17.23,"h":17.28,"l":17.155,"n":162,"o":17.155,"t":"2026-09-30T14:45:00Z","v":7313,"vw":17.225515},{"c":17.225,"h":17.25,"l":17.2,"n":105,"o":17.245,"t":"2026-09-30T15:00:00Z","v":5062,"vw":17.222837},{"c":17.24,"h":17.24,"l":17.19,"n":98,"o":17.24,"t":"2026-09-30T15:15:00Z","v":3780,"vw":17.219384},{"c":17.18,"h":17.29,"l":17.18,"n":146,"o":17.25,"t":"2026-09-30T15:30:00Z","v":4861,"vw":17.232134},{"c":17.17,"h":17.185,"l":17.16,"n":46,"o":17.18,"t":"2026-09-30T15:45:00Z","v":2132,"vw":17.169897},{"c":17.16,"h":17.17,"l":17.145,"n":84,"o":17.17,"t":"2026-09-30T16:00:00Z","v":3812,"vw":17.154889},{"c":17.16,"h":17.16,"l":17.145,"n":46,"o":17.15,"t":"2026-09-30T16:15:00Z","v":1511,"vw":17.1515},{"c":17.17,"h":17.18,"l":17.16,"n":107,"o":17.16,"t":"2026-09-30T16:30:00Z","v":4066,"vw":17.163152},{"c":17.13,"h":17.16,"l":17.13,"n":46,"o":17.16,"t":"2026-09-30T16:45:00Z","v":2109,"vw":17.147143},{"c":17.14,"h":17.14,"l":17.13,"n":48,"o":17.14,"t":"2026-09-30T17:00:00Z","v":1827,"vw":17.137746},{"c":17.11,"h":17.125,"l":17.095,"n":97,"o":17.11,"t":"2026-09-30T17:15:00Z","v":3467,"vw":17.106293},{"c":17.12,"h":17.12,"l":17.11,"n":50,"o":17.11,"t":"2026-09-30T17:30:00Z","v":1996,"vw":17.11655},{"c":17.09,"h":17.11,"l":17.09,"n":42,"o":17.1,"t":"2026-09-30T17:45:00Z","v":1624,"vw":17.1},{"c":17.09,"h":17.11,"l":17.09,"n":135,"o":17.1,"t":"2026-09-30T18:00:00Z","v":4067,"vw":17.101513},{"c":17.07,"h":17.105,"l":17.06,"n":82,"o":17.105,"t":"2026-09-30T18:15:00Z","v":2480,"vw":17.076396},{"c":17.075,"h":17.08,"l":17.06,"n":92,"o":17.07,"t":"2026-09-30T18:30:00Z","v":2823,"vw":17.067606},{"c":17.07,"h":17.075,"l":17.05,"n":164,"o":17.075,"t":"2026-09-30T18:45:00Z","v":6694,"vw":17.060895},{"c":17.07,"h":17.08,"l":17.045,"n":196,"o":17.07,"t":"2026-09-30T19:00:00Z","v":8588,"vw":17.056449},{"c":17.06,"h":17.07,"l":17.06,"n":214,"o":17.07,"t":"2026-09-30T19:15:00Z","v":5611,"vw":17.067862},{"c":17.07,"h":17.07,"l":17.05,"n":219,"o":17.06,"t":"2026-09-30T19:30:00Z","v":9504,"vw":17.063437},{"c":17,"h":17.07,"l":17,"n":864,"o":17.06,"t":"2026-09-30T19:45:00Z","v":41698,"vw":17.032785},{"c":17,"h":17,"l":17,"n":13,"o":17,"t":"2026-09-30T20:00:00Z","v":27148,"vw":17},{"c":17.08,"h":17.08,"l":16.9,"n":41,"o":16.9,"t":"2026-10-01T13:30:00Z","v":6507,"vw":16.94973},{"c":16.95,"h":17.05,"l":16.9004,"n":141,"o":16.96,"t":"2026-10-01T13:45:00Z","v":15284,"vw":16.982411},{"c":16.92,"h":16.99,"l":16.91,"n":415,"o":16.92,"t":"2026-10-01T14:00:00Z","v":24548,"vw":16.949925},{"c":16.965,"h":16.98,"l":16.91,"n":194,"o":16.925,"t":"2026-10-01T14:15:00Z","v":9391,"vw":16.945498},{"c":16.9,"h":16.97,"l":16.78,"n":675,"o":16.97,"t":"2026-10-01T14:30:00Z","v":62733,"vw":16.853504},{"c":16.83,"h":16.91,"l":16.79,"n":574,"o":16.9,"t":"2026-10-01T14:45:00Z","v":35909,"vw":16.837524},{"c":16.835,"h":16.86,"l":16.8,"n":231,"o":16.83,"t":"2026-10-01T15:00:00Z","v":17034,"vw":16.825442},{"c":16.87,"h":16.87,"l":16.77,"n":263,"o":16.82,"t":"2026-10-01T15:15:00Z","v":17109,"vw":16.813657},{"c":16.95,"h":16.965,"l":16.83,"n":191,"o":16.87,"t":"2026-10-01T15:30:00Z","v":11716,"vw":16.910561},{"c":16.9,"h":16.97,"l":16.89,"n":118,"o":16.95,"t":"2026-10-01T15:45:00Z","v":4868,"vw":16.925664},{"c":16.97,"h":16.97,"l":16.91,"n":123,"o":16.91,"t":"2026-10-01T16:00:00Z","v":4380,"vw":16.942714},{"c":16.98,"h":17.02,"l":16.965,"n":185,"o":16.98,"t":"2026-10-01T16:15:00Z","v":9752,"vw":16.993523},{"c":17,"h":17,"l":16.955,"n":296,"o":16.96,"t":"2026-10-01T16:30:00Z","v":21805,"vw":16.977264},{"c":16.98,"h":17,"l":16.96,"n":279,"o":16.985,"t":"2026-10-01T16:45:00Z","v":19527,"vw":16.982427},{"c":16.97,"h":17,"l":16.97,"n":205,"o":16.98,"t":"2026-10-01T17:00:00Z","v":13050,"vw":16.98348},{"c":16.995,"h":17.015,"l":16.97,"n":237,"o":16.97,"t":"2026-10-01T17:15:00Z","v":12979,"vw":16.998128},{"c":17.0198,"h":17.03,"l":16.995,"n":204,"o":16.995,"t":"2026-10-01T17:30:00Z","v":11377,"vw":17.007402},{"c":16.955,"h":17.03,"l":16.95,"n":235,"o":17.01,"t":"2026-10-01T17:45:00Z","v":17530,"vw":16.97731},{"c":16.97,"h":16.98,"l":16.92,"n":251,"o":16.955,"t":"2026-10-01T18:00:00Z","v":15752,"vw":16.952556},{"c":17.005,"h":17.06,"l":16.99,"n":199,"o":16.99,"t":"2026-10-01T18:15:00Z","v":9502,"vw":17.024933},{"c":17.07,"h":17.105,"l":17.005,"n":200,"o":17.005,"t":"2026-10-01T18:30:00Z","v":12300,"vw":17.064726},{"c":17.02,"h":17.07,"l":17.01,"n":133,"o":17.07,"t":"2026-10-01T18:45:00Z","v":7475,"vw":17.033404},{"c":17.02,"h":17.02,"l":17,"n":174,"o":17.02,"t":"2026-10-01T19:00:00Z","v":10119,"vw":17.011966},{"c":17.04,"h":17.06,"l":17.02,"n":289,"o":17.02,"t":"2026-10-01T19:15:00Z","v":19011,"vw":17.041466},{"c":16.96,"h":17.05,"l":16.96,"n":566,"o":17.04,"t":"2026-10-01T19:30:00Z","v":31446,"vw":17.014619},{"c":16.93,"h":16.99,"l":16.91,"n":1390,"o":16.97,"t":"2026-10-01T19:45:00Z","v":112014,"vw":16.952232},{"c":16.94,"h":16.94,"l":16.94,"n":13,"o":16.94,"t":"2026-10-01T20:00:00Z","v":41785,"vw":16.94},{"c":17.005,"h":17.15,"l":16.87,"n":69,"o":17.13,"t":"2026-10-02T13:30:00Z","v":11693,"vw":17.008772},{"c":16.985,"h":17,"l":16.8,"n":269,"o":16.99,"t":"2026-10-02T13:45:00Z","v":30210,"vw":16.914474},{"c":17.0064,"h":17.04,"l":16.9401,"n":202,"o":17.01,"t":"2026-10-02T14:00:00Z","v":28918,"vw":16.990437},{"c":17.04,"h":17.04,"l":16.93,"n":151,"o":16.985,"t":"2026-10-02T14:15:00Z","v":24852,"vw":16.976538},{"c":17.0948,"h":17.14,"l":17.025,"n":67,"o":17.025,"t":"2026-10-02T14:30:00Z","v":3059,"vw":17.089628},{"c":17.09,"h":17.1359,"l":17.08,"n":61,"o":17.1359,"t":"2026-10-02T14:45:00Z","v":2416,"vw":17.109907},{"c":16.95,"h":17.105,"l":16.95,"n":121,"o":17.0933,"t":"2026-10-02T15:00:00Z","v":5098,"vw":17.011789},{"c":16.945,"h":16.96,"l":16.945,"n":32,"o":16.96,"t":"2026-10-02T15:15:00Z","v":845,"vw":16.951515},{"c":17.01,"h":17.01,"l":16.97,"n":43,"o":16.97,"t":"2026-10-02T15:30:00Z","v":904,"vw":16.997059},{"c":17,"h":17,"l":16.97,"n":69,"o":16.97,"t":"2026-10-02T15:45:00Z","v":4680,"vw":16.982302},{"c":16.935,"h":16.98,"l":16.93,"n":109,"o":16.98,"t":"2026-10-02T16:00:00Z","v":3902,"vw":16.947925},{"c":16.99,"h":17.02,"l":16.91,"n":142,"o":16.91,"t":"2026-10-02T16:15:00Z","v":5749,"vw":16.980463},{"c":17.03,"h":17.05,"l":17.01,"n":145,"o":17.01,"t":"2026-10-02T16:30:00Z","v":5894,"vw":17.032546},{"c":17.06,"h":17.07,"l":17.03,"n":135,"o":17.03,"t":"2026-10-02T16:45:00Z","v":8554,"vw":17.042041},{"c":17.07,"h":17.08,"l":17.045,"n":103,"o":17.055,"t":"2026-10-02T17:00:00Z","v":4221,"vw":17.060843},{"c":17.09,"h":17.1,"l":17.07,"n":61,"o":17.08,"t":"2026-10-02T17:15:00Z","v":7342,"vw":17.073279},{"c":17.1238,"h":17.14,"l":17.105,"n":90,"o":17.105,"t":"2026-10-02T17:30:00Z","v":5293,"vw":17.122065},{"c":17.11,"h":17.135,"l":17.11,"n":34,"o":17.124,"t":"2026-10-02T17:45:00Z","v":1174,"vw":17.120667},{"c":17.09,"h":17.15,"l":17.09,"n":159,"o":17.12,"t":"2026-10-02T18:00:00Z","v":9723,"vw":17.126582},{"c":17.1,"h":17.1,"l":17.07,"n":294,"o":17.1,"t":"2026-10-02T18:15:00Z","v":23166,"vw":17.091014},{"c":17.115,"h":17.125,"l":17.11,"n":86,"o":17.11,"t":"2026-10-02T18:30:00Z","v":4134,"vw":17.113547},{"c":17.12,"h":17.12,"l":17.09,"n":169,"o":17.115,"t":"2026-10-02T18:45:00Z","v":8610,"vw":17.102649},{"c":17.11,"h":17.125,"l":17.11,"n":82,"o":17.125,"t":"2026-10-02T19:00:00Z","v":2202,"vw":17.115555},{"c":17.13,"h":17.16,"l":17.1,"n":218,"o":17.11,"t":"2026-10-02T19:15:00Z","v":10859,"vw":17.130095},{"c":17.125,"h":17.125,"l":17.1,"n":255,"o":17.12,"t":"2026-10-02T19:30:00Z","v":7195,"vw":17.112803},{"c":17.09,"h":17.15,"l":17.09,"n":895,"o":17.13,"t":"2026-10-02T19:45:00Z","v":60961,"vw":17.107848},{"c":17.11,"h":17.11,"l":17.11,"n":8,"o":17.11,"t":"2026-10-02T20:00:00Z","v":52111,"vw":17.11},{"c":17.09,"h":17.25,"l":17.09,"n":71,"o":17.16,"t":"2026-10-05T13:30:00Z","v":8172,"vw":17.170753},{"c":17.175,"h":17.175,"l":17.0901,"n":40,"o":17.0901,"t":"2026-10-05T13:45:00Z","v":1509,"vw":17.149583},{"c":17.35,"h":17.3825,"l":17.175,"n":498,"o":17.26,"t":"2026-10-05T14:00:00Z","v":47572,"vw":17.228517},{"c":17.34,"h":17.415,"l":17.326,"n":77,"o":17.36,"t":"2026-10-05T14:15:00Z","v":5921,"vw":17.362248},{"c":17.2,"h":17.32,"l":17.11,"n":459,"o":17.32,"t":"2026-10-05T14:30:00Z","v":42320,"vw":17.184018},{"c":17.13,"h":17.21,"l":17.125,"n":184,"o":17.21,"t":"2026-10-05T14:45:00Z","v":9911,"vw":17.153209},{"c":17.14,"h":17.18,"l":17.09,"n":325,"o":17.13,"t":"2026-10-05T15:00:00Z","v":28633,"vw":17.114491},{"c":17.14,"h":17.16,"l":17.14,"n":129,"o":17.14,"t":"2026-10-05T15:15:00Z","v":6072,"vw":17.145248},{"c":17.125,"h":17.135,"l":17.12,"n":109,"o":17.13,"t":"2026-10-05T15:30:00Z","v":4389,"vw":17.124808},{"c":17.11,"h":17.14,"l":17.11,"n":142,"o":17.14,"t":"2026-10-05T15:45:00Z","v":12762,"vw":17.134241},{"c":17.095,"h":17.11,"l":17.075,"n":156,"o":17.105,"t":"2026-10-05T16:00:00Z","v":8451,"vw":17.092714},{"c":17.15,"h":17.15,"l":17.09,"n":117,"o":17.09,"t":"2026-10-05T16:15:00Z","v":5991,"vw":17.117083},{"c":17.21,"h":17.235,"l":17.16,"n":112,"o":17.16,"t":"2026-10-05T16:30:00Z","v":4344,"vw":17.196284},{"c":17.24,"h":17.255,"l":17.235,"n":68,"o":17.235,"t":"2026-10-05T16:45:00Z","v":2673,"vw":17.243406},{"c":17.14,"h":17.23,"l":17.12,"n":156,"o":17.23,"t":"2026-10-05T17:00:00Z","v":6052,"vw":17.153165},{"c":17.15,"h":17.155,"l":17.135,"n":71,"o":17.155,"t":"2026-10-05T17:15:00Z","v":2088,"vw":17.146169},{"c":17.19,"h":17.19,"l":17.15,"n":91,"o":17.15,"t":"2026-10-05T17:30:00Z","v":1794,"vw":17.162222},{"c":17.15,"h":17.23,"l":17.15,"n":203,"o":17.19,"t":"2026-10-05T17:45:00Z","v":8695,"vw":17.195321},{"c":17.145,"h":17.15,"l":17.12,"n":267,"o":17.14,"t":"2026-10-05T18:00:00Z","v":12948,"vw":17.139337},{"c":17.18,"h":17.18,"l":17.15,"n":110,"o":17.15,"t":"2026-10-05T18:15:00Z","v":3692,"vw":17.164643},{"c":17.13,"h":17.16,"l":17.13,"n":107,"o":17.16,"t":"2026-10-05T18:30:00Z","v":4611,"vw":17.137215},{"c":17.145,"h":17.16,"l":17.125,"n":154,"o":17.13,"t":"2026-10-05T18:45:00Z","v":4520,"vw":17.14367},{"c":17.21,"h":17.21,"l":17.13,"n":174,"o":17.145,"t":"2026-10-05T19:00:00Z","v":7433,"vw":17.161403},{"c":17.25,"h":17.28,"l":17.23,"n":225,"o":17.235,"t":"2026-10-05T19:15:00Z","v":9136,"vw":17.25742},{"c":17.18,"h":17.265,"l":17.18,"n":253,"o":17.245,"t":"2026-10-05T19:30:00Z","v":10195,"vw":17.221679},{"c":17.17,"h":17.22,"l":17.15,"n":1254,"o":17.18,"t":"2026-10-05T19:45:00Z","v":68005,"vw":17.187495},{"c":17.17,"h":17.17,"l":17.17,"n":11,"o":17.17,"t":"2026-10-05T20:00:00Z","v":55037,"vw":17.17},{"c":17.3,"h":17.3,"l":17.3,"n":1,"o":17.3,"t":"2026-10-06T11:30:00Z","v":200,"vw":17.3},{"c":17.18,"h":17.31,"l":17.14,"n":80,"o":17.14,"t":"2026-10-06T13:30:00Z","v":9051,"vw":17.172196},{"c":17.23,"h":17.31,"l":17.195,"n":87,"o":17.2,"t":"2026-10-06T13:45:00Z","v":7179,"vw":17.239586},{"c":17.05,"h":17.23,"l":17.0345,"n":149,"o":17.23,"t":"2026-10-06T14:00:00Z","v":8027,"vw":17.132471},{"c":16.99,"h":17.0607,"l":16.99,"n":117,"o":17.03,"t":"2026-10-06T14:15:00Z","v":6360,"vw":17.016904},{"c":16.975,"h":17.0099,"l":16.9501,"n":168,"o":16.99,"t":"2026-10-06T14:30:00Z","v":9388,"vw":16.97434},{"c":17.015,"h":17.015,"l":16.98,"n":109,"o":16.99,"t":"2026-10-06T14:45:00Z","v":5956,"vw":17.004259},{"c":17.06,"h":17.06,"l":17,"n":111,"o":17.03,"t":"2026-10-06T15:00:00Z","v":6087,"vw":17.023605},{"c":17.14,"h":17.15,"l":17.07,"n":132,"o":17.07,"t":"2026-10-06T15:15:00Z","v":6890,"vw":17.106745},{"c":17.165,"h":17.18,"l":17.157,"n":51,"o":17.16,"t":"2026-10-06T15:30:00Z","v":1641,"vw":17.163891},{"c":17.167,"h":17.17,"l":17.15,"n":72,"o":17.17,"t":"2026-10-06T15:45:00Z","v":4764,"vw":17.156541},{"c":17.16,"h":17.19,"l":17.15,"n":46,"o":17.16,"t":"2026-10-06T16:00:00Z","v":1856,"vw":17.168873},{"c":17.16,"h":17.18,"l":17.15,"n":32,"o":17.18,"t":"2026-10-06T16:15:00Z","v":910,"vw":17.163},{"c":17.17,"h":17.17,"l":17.15,"n":123,"o":17.16,"t":"2026-10-06T16:30:00Z","v":9520,"vw":17.153985},{"c":17.28,"h":17.28,"l":17.16,"n":161,"o":17.18,"t":"2026-10-06T16:45:00Z","v":8774,"vw":17.220278},{"c":17.2,"h":17.29,"l":17.1832,"n":207,"o":17.28,"t":"2026-10-06T17:00:00Z","v":15079,"vw":17.260889},{"c":17.19,"h":17.25,"l":17.17,"n":167,"o":17.2,"t":"2026-10-06T17:15:00Z","v":14356,"vw":17.218687},{"c":17.21,"h":17.21,"l":17.18,"n":34,"o":17.18,"t":"2026-10-06T17:30:00Z","v":1908,"vw":17.188649},{"c":17.185,"h":17.23,"l":17.18,"n":145,"o":17.21,"t":"2026-10-06T17:45:00Z","v":8360,"vw":17.208979},{"c":17.2,"h":17.2,"l":17.18,"n":44,"o":17.18,"t":"2026-10-06T18:00:00Z","v":1647,"vw":17.189837},{"c":17.19,"h":17.23,"l":17.18,"n":184,"o":17.2,"t":"2026-10-06T18:15:00Z","v":10498,"vw":17.211463},{"c":17.2,"h":17.21,"l":17.19,"n":66,"o":17.2,"t":"2026-10-06T18:30:00Z","v":2235,"vw":17.198753},{"c":17.2,"h":17.22,"l":17.1801,"n":169,"o":17.1995,"t":"2026-10-06T18:45:00Z","v":8611,"vw":17.200421},{"c":17.17,"h":17.2,"l":17.16,"n":172,"o":17.19,"t":"2026-10-06T19:00:00Z","v":7990,"vw":17.186616},{"c":17.16,"h":17.18,"l":17.135,"n":338,"o":17.16,"t":"2026-10-06T19:15:00Z","v":20249,"vw":17.158014},{"c":17.13,"h":17.15,"l":17.115,"n":386,"o":17.15,"t":"2026-10-06T19:30:00Z","v":18005,"vw":17.130077},{"c":17.2,"h":17.22,"l":17.13,"n":1170,"o":17.15,"t":"2026-10-06T19:45:00Z","v":73283,"vw":17.191559},{"c":17.18,"h":17.18,"l":17.18,"n":8,"o":17.18,"t":"2026-10-06T20:00:00Z","v":35444,"vw":17.18},{"c":17.374,"h":17.44,"l":17.2601,"n":69,"o":17.43,"t":"2026-10-07T13:30:00Z","v":13518,"vw":17.38735},{"c":17.335,"h":17.41,"l":17.3275,"n":69,"o":17.37,"t":"2026-10-07T13:45:00Z","v":4625,"vw":17.357093},{"c":17.35,"h":17.35,"l":17.34,"n":24,"o":17.34,"t":"2026-10-07T14:00:00Z","v":873,"vw":17.341803},{"c":17.34,"h":17.3988,"l":17.3109,"n":84,"o":17.3988,"t":"2026-10-07T14:15:00Z","v":6981,"vw":17.350771},{"c":17.27,"h":17.34,"l":17.27,"n":117,"o":17.33,"t":"2026-10-07T14:30:00Z","v":3686,"vw":17.315693},{"c":17.325,"h":17.325,"l":17.21,"n":139,"o":17.24,"t":"2026-10-07T14:45:00Z","v":7197,"vw":17.26807},{"c":17.31,"h":17.325,"l":17.29,"n":38,"o":17.325,"t":"2026-10-07T15:00:00Z","v":3049,"vw":17.321939},{"c":17.3,"h":17.32,"l":17.3,"n":47,"o":17.3,"t":"2026-10-07T15:15:00Z","v":1953,"vw":17.308457},{"c":17.3,"h":17.32,"l":17.3,"n":84,"o":17.3,"t":"2026-10-07T15:30:00Z","v":3548,"vw":17.313178},{"c":17.33,"h":17.35,"l":17.305,"n":226,"o":17.305,"t":"2026-10-07T15:45:00Z","v":7896,"vw":17.335908},{"c":17.36,"h":17.36,"l":17.33,"n":278,"o":17.3401,"t":"2026-10-07T16:00:00Z","v":10360,"vw":17.332532},{"c":17.33,"h":17.3765,"l":17.33,"n":88,"o":17.3749,"t":"2026-10-07T16:15:00Z","v":3387,"vw":17.361208},{"c":17.35,"h":17.35,"l":17.35,"n":15,"o":17.35,"t":"2026-10-07T16:30:00Z","v":223,"vw":17.35},{"c":17.34,"h":17.34,"l":17.3,"n":85,"o":17.33,"t":"2026-10-07T16:45:00Z","v":3660,"vw":17.314417},{"c":17.335,"h":17.35,"l":17.335,"n":81,"o":17.345,"t":"2026-10-07T17:00:00Z","v":2850,"vw":17.347267},{"c":17.3,"h":17.335,"l":17.295,"n":85,"o":17.335,"t":"2026-10-07T17:15:00Z","v":2504,"vw":17.30907},{"c":17.31,"h":17.32,"l":17.2801,"n":48,"o":17.3,"t":"2026-10-07T17:30:00Z","v":2033,"vw":17.29549},{"c":17.29,"h":17.34,"l":17.29,"n":114,"o":17.33,"t":"2026-10-07T17:45:00Z","v":4353,"vw":17.319251},{"c":17.2675,"h":17.3274,"l":17.2675,"n":51,"o":17.32,"t":"2026-10-07T18:00:00Z","v":1770,"vw":17.311298},{"c":17.27,"h":17.275,"l":17.24,"n":120,"o":17.26,"t":"2026-10-07T18:15:00Z","v":5507,"vw":17.263978},{"c":17.27,"h":17.28,"l":17.25,"n":69,"o":17.27,"t":"2026-10-07T18:30:00Z","v":2199,"vw":17.268357},{"c":17.3,"h":17.305,"l":17.2601,"n":80,"o":17.27,"t":"2026-10-07T18:45:00Z","v":3998,"vw":17.288047},{"c":17.31,"h":17.37,"l":17.29,"n":344,"o":17.29,"t":"2026-10-07T19:00:00Z","v":34829,"vw":17.327573},{"c":17.33,"h":17.355,"l":17.27,"n":514,"o":17.29,"t":"2026-10-07T19:15:00Z","v":40840,"vw":17.314105},{"c":17.33,"h":17.33,"l":17.2949,"n":489,"o":17.33,"t":"2026-10-07T19:30:00Z","v":29846,"vw":17.315329},{"c":17.34,"h":17.38,"l":17.315,"n":1282,"o":17.33,"t":"2026-10-07T19:45:00Z","v":71218,"vw":17.349769},{"c":17.34,"h":17.34,"l":17.34,"n":12,"o":17.34,"t":"2026-10-07T20:00:00Z","v":57958,"vw":17.34},{"c":17.33,"h":17.5,"l":17.33,"n":8,"o":17.5,"t":"2026-10-08T13:30:00Z","v":12231,"vw":17.498197},{"c":17.2565,"h":17.38,"l":17.16,"n":90,"o":17.38,"t":"2026-10-08T13:45:00Z","v":5404,"vw":17.249655},{"c":17.2,"h":17.24,"l":17.16,"n":77,"o":17.195,"t":"2026-10-08T14:00:00Z","v":6163,"vw":17.207118},{"c":17.165,"h":17.225,"l":17.1534,"n":143,"o":17.21,"t":"2026-10-08T14:15:00Z","v":6926,"vw":17.178911},{"c":17.17,"h":17.19,"l":17.16,"n":18,"o":17.165,"t":"2026-10-08T14:30:00Z","v":670,"vw":17.172759},{"c":17.12,"h":17.17,"l":17.12,"n":76,"o":17.17,"t":"2026-10-08T14:45:00Z","v":2208,"vw":17.139602},{"c":17.095,"h":17.12,"l":17.08,"n":106,"o":17.11,"t":"2026-10-08T15:00:00Z","v":6537,"vw":17.092947},{"c":17.095,"h":17.095,"l":17.06,"n":145,"o":17.095,"t":"2026-10-08T15:15:00Z","v":3712,"vw":17.086765},{"c":17.12,"h":17.12,"l":17.12,"n":16,"o":17.12,"t":"2026-10-08T15:30:00Z","v":579,"vw":17.12},{"c":17.1,"h":17.12,"l":17.1,"n":49,"o":17.12,"t":"2026-10-08T15:45:00Z","v":1339,"vw":17.107974},{"c":17.13,"h":17.14,"l":17.11,"n":145,"o":17.13,"t":"2026-10-08T16:00:00Z","v":4573,"vw":17.123095},{"c":17.14,"h":17.22,"l":17.13,"n":142,"o":17.15,"t":"2026-10-08T16:15:00Z","v":4542,"vw":17.171197},{"c":17.14,"h":17.16,"l":17.13,"n":52,"o":17.13,"t":"2026-10-08T16:30:00Z","v":1852,"vw":17.153739},{"c":17.19,"h":17.2,"l":17.14,"n":68,"o":17.14,"t":"2026-10-08T16:45:00Z","v":1841,"vw":17.169444},{"c":17.155,"h":17.18,"l":17.12,"n":164,"o":17.16,"t":"2026-10-08T17:00:00Z","v":6132,"vw":17.156506},{"c":17.18,"h":17.21,"l":17.16,"n":110,"o":17.16,"t":"2026-10-08T17:15:00Z","v":3375,"vw":17.173299},{"c":17.18,"h":17.19,"l":17.16,"n":148,"o":17.18,"t":"2026-10-08T17:30:00Z","v":4666,"vw":17.171205},{"c":17.17,"h":17.23,"l":17.17,"n":85,"o":17.2,"t":"2026-10-08T17:45:00Z","v":3933,"vw":17.193143},{"c":17.2,"h":17.205,"l":17.17,"n":129,"o":17.185,"t":"2026-10-08T18:00:00Z","v":5284,"vw":17.190465},{"c":17.2037,"h":17.2037,"l":17.185,"n":131,"o":17.2,"t":"2026-10-08T18:15:00Z","v":5590,"vw":17.196121},{"c":17.19,"h":17.2,"l":17.17,"n":216,"o":17.2,"t":"2026-10-08T18:30:00Z","v":5982,"vw":17.181721},{"c":17.19,"h":17.195,"l":17.16,"n":171,"o":17.195,"t":"2026-10-08T18:45:00Z","v":7853,"vw":17.185429},{"c":17.24,"h":17.24,"l":17.18,"n":216,"o":17.205,"t":"2026-10-08T19:00:00Z","v":10865,"vw":17.204437},{"c":17.23,"h":17.26,"l":17.22,"n":289,"o":17.22,"t":"2026-10-08T19:15:00Z","v":13589,"vw":17.232134},{"c":17.275,"h":17.28,"l":17.22,"n":464,"o":17.23,"t":"2026-10-08T19:30:00Z","v":23333,"vw":17.248474},{"c":17.11,"h":17.31,"l":17.11,"n":1361,"o":17.275,"t":"2026-10-08T19:45:00Z","v":79118,"vw":17.204723},{"c":17.15,"h":17.15,"l":17.15,"n":12,"o":17.15,"t":"2026-10-08T20:00:00Z","v":91187,"vw":17.15},{"c":17.19,"h":17.21,"l":17.19,"n":6,"o":17.21,"t":"2026-10-09T13:30:00Z","v":2204,"vw":17.208152},{"c":17.355,"h":17.395,"l":17.3,"n":62,"o":17.3,"t":"2026-10-09T13:45:00Z","v":4907,"vw":17.330516},{"c":17.45,"h":17.47,"l":17.43,"n":65,"o":17.43,"t":"2026-10-09T14:00:00Z","v":3060,"vw":17.448737},{"c":17.45,"h":17.47,"l":17.44,"n":86,"o":17.47,"t":"2026-10-09T14:15:00Z","v":3153,"vw":17.451379},{"c":17.37,"h":17.43,"l":17.37,"n":90,"o":17.43,"t":"2026-10-09T14:30:00Z","v":4648,"vw":17.41227},{"c":17.26,"h":17.37,"l":17.25,"n":136,"o":17.37,"t":"2026-10-09T14:45:00Z","v":7489,"vw":17.298442},{"c":17.29,"h":17.29,"l":17.24,"n":98,"o":17.275,"t":"2026-10-09T15:00:00Z","v":5300,"vw":17.254366},{"c":17.29,"h":17.3,"l":17.25,"n":131,"o":17.275,"t":"2026-10-09T15:15:00Z","v":8062,"vw":17.274466},{"c":17.255,"h":17.27,"l":17.24,"n":47,"o":17.27,"t":"2026-10-09T15:30:00Z","v":2479,"vw":17.259063},{"c":17.25,"h":17.2683,"l":17.24,"n":71,"o":17.24,"t":"2026-10-09T15:45:00Z","v":2704,"vw":17.253177},{"c":17.25,"h":17.265,"l":17.25,"n":20,"o":17.255,"t":"2026-10-09T16:00:00Z","v":1227,"vw":17.258599},{"c":17.27,"h":17.27,"l":17.235,"n":82,"o":17.25,"t":"2026-10-09T16:15:00Z","v":2903,"vw":17.247438},{"c":17.3,"h":17.305,"l":17.27,"n":65,"o":17.27,"t":"2026-10-09T16:30:00Z","v":2666,"vw":17.288359},{"c":17.25,"h":17.3,"l":17.25,"n":113,"o":17.3,"t":"2026-10-09T16:45:00Z","v":2951,"vw":17.273333},{"c":17.27,"h":17.27,"l":17.25,"n":41,"o":17.25,"t":"2026-10-09T17:00:00Z","v":622,"vw":17.260361},{"c":17.265,"h":17.27,"l":17.25,"n":50,"o":17.27,"t":"2026-10-09T17:15:00Z","v":872,"vw":17.25875},{"c":17.26,"h":17.27,"l":17.25,"n":125,"o":17.265,"t":"2026-10-09T17:30:00Z","v":5109,"vw":17.261246},{"c":17.28,"h":17.28,"l":17.255,"n":116,"o":17.27,"t":"2026-10-09T17:45:00Z","v":3606,"vw":17.267547},{"c":17.295,"h":17.295,"l":17.27,"n":103,"o":17.28,"t":"2026-10-09T18:00:00Z","v":3418,"vw":17.281505},{"c":17.275,"h":17.3,"l":17.27,"n":92,"o":17.3,"t":"2026-10-09T18:15:00Z","v":2768,"vw":17.28},{"c":17.23,"h":17.26,"l":17.23,"n":109,"o":17.26,"t":"2026-10-09T18:30:00Z","v":2352,"vw":17.25336},{"c":17.255,"h":17.265,"l":17.23,"n":127,"o":17.25,"t":"2026-10-09T18:45:00Z","v":4497,"vw":17.253051},{"c":17.33,"h":17.33,"l":17.26,"n":180,"o":17.27,"t":"2026-10-09T19:00:00Z","v":8970,"vw":17.292333},{"c":17.34,"h":17.36,"l":17.32,"n":214,"o":17.32,"t":"2026-10-09T19:15:00Z","v":8185,"vw":17.339914},{"c":17.37,"h":17.37,"l":17.31,"n":279,"o":17.33,"t":"2026-10-09T19:30:00Z","v":15537,"vw":17.346469},{"c":17.3,"h":17.405,"l":17.3,"n":829,"o":17.3614,"t":"2026-10-09T19:45:00Z","v":58624,"vw":17.351749},{"c":17.3,"h":17.3,"l":17.3,"n":11,"o":17.3,"t":"2026-10-09T20:00:00Z","v":39260,"vw":17.3},{"c":17.2,"h":17.2,"l":17.15,"n":5,"o":17.16,"t":"2026-10-12T12:00:00Z","v":1000,"vw":17.175842},{"c":17.1,"h":17.1,"l":17.095,"n":6,"o":17.1,"t":"2026-10-12T12:15:00Z","v":1549,"vw":17.099316},{"c":16.7,"h":16.7,"l":16.7,"n":2,"o":16.7,"t":"2026-10-12T13:00:00Z","v":450,"vw":16.7},{"c":16.99,"h":17.07,"l":16.98,"n":9,"o":16.98,"t":"2026-10-12T13:15:00Z","v":5538,"vw":16.996605},{"c":16.24,"h":16.845,"l":16.125,"n":860,"o":16.83,"t":"2026-10-12T13:30:00Z","v":139183,"vw":16.441657},{"c":16.2,"h":16.48,"l":16.1229,"n":607,"o":16.235,"t":"2026-10-12T13:45:00Z","v":69996,"vw":16.267915},{"c":16.23,"h":16.33,"l":16.16,"n":676,"o":16.19,"t":"2026-10-12T14:00:00Z","v":77274,"vw":16.239723},{"c":16,"h":16.235,"l":15.93,"n":534,"o":16.235,"t":"2026-10-12T14:15:00Z","v":54341,"vw":16.078117},{"c":15.835,"h":16.06,"l":15.83,"n":604,"o":16.025,"t":"2026-10-12T14:30:00Z","v":92164,"vw":15.969273},{"c":15.65,"h":15.87,"l":15.65,"n":428,"o":15.8,"t":"2026-10-12T14:45:00Z","v":48901,"vw":15.739374},{"c":15.81,"h":15.8399,"l":15.48,"n":632,"o":15.68,"t":"2026-10-12T15:00:00Z","v":70603,"vw":15.635331},{"c":15.91,"h":15.95,"l":15.6925,"n":879,"o":15.81,"t":"2026-10-12T15:15:00Z","v":89615,"vw":15.796027},{"c":15.85,"h":16.07,"l":15.835,"n":1342,"o":15.9025,"t":"2026-10-12T15:30:00Z","v":167336,"vw":15.973361},{"c":15.77,"h":15.85,"l":15.705,"n":661,"o":15.85,"t":"2026-10-12T15:45:00Z","v":91676,"vw":15.783673},{"c":15.73,"h":15.77,"l":15.66,"n":446,"o":15.77,"t":"2026-10-12T16:00:00Z","v":72029,"vw":15.74614},{"c":15.7,"h":15.76,"l":15.67,"n":384,"o":15.7,"t":"2026-10-12T16:15:00Z","v":33216,"vw":15.715694},{"c":15.58,"h":15.73,"l":15.47,"n":789,"o":15.715,"t":"2026-10-12T16:30:00Z","v":174911,"vw":15.609672},{"c":15.725,"h":15.8,"l":15.48,"n":1502,"o":15.58,"t":"2026-10-12T16:45:00Z","v":302167,"vw":15.665165},{"c":15.63,"h":15.725,"l":15.615,"n":611,"o":15.725,"t":"2026-10-12T17:00:00Z","v":76623,"vw":15.674209},{"c":15.965,"h":15.98,"l":15.62,"n":1220,"o":15.64,"t":"2026-10-12T17:15:00Z","v":242863,"vw":15.749948},{"c":15.79,"h":15.9865,"l":15.79,"n":725,"o":15.9865,"t":"2026-10-12T17:30:00Z","v":72142,"vw":15.900669},{"c":15.66,"h":15.8142,"l":15.65,"n":454,"o":15.79,"t":"2026-10-12T17:45:00Z","v":41519,"vw":15.733965},{"c":15.58,"h":15.7,"l":15.525,"n":600,"o":15.63,"t":"2026-10-12T18:00:00Z","v":107609,"vw":15.620424},{"c":15.82,"h":15.86,"l":15.575,"n":627,"o":15.575,"t":"2026-10-12T18:15:00Z","v":148149,"vw":15.733085},{"c":15.825,"h":15.86,"l":15.75,"n":455,"o":15.815,"t":"2026-10-12T18:30:00Z","v":85507,"vw":15.780396},{"c":15.845,"h":15.92,"l":15.7275,"n":955,"o":15.82,"t":"2026-10-12T18:45:00Z","v":159360,"vw":15.82546},{"c":15.995,"h":16.03,"l":15.815,"n":817,"o":15.85,"t":"2026-10-12T19:00:00Z","v":75299,"vw":15.922499},{"c":16.015,"h":16.05,"l":15.95,"n":735,"o":15.995,"t":"2026-10-12T19:15:00Z","v":61820,"vw":15.996122},{"c":15.945,"h":16.01,"l":15.9,"n":1334,"o":16.01,"t":"2026-10-12T19:30:00Z","v":96836,"vw":15.959616},{"c":16.07,"h":16.135,"l":15.945,"n":2534,"o":15.945,"t":"2026-10-12T19:45:00Z","v":170480,"vw":16.03616},{"c":16.07,"h":16.07,"l":16.07,"n":5,"o":16.07,"t":"2026-10-12T20:00:00Z","v":96522,"vw":16.07},{"c":16.1826,"h":16.1826,"l":16.1826,"n":2,"o":16.1826,"t":"2026-10-13T11:00:00Z","v":575,"vw":16.1826},{"c":15.8883,"h":15.8883,"l":15.8883,"n":1,"o":15.8883,"t":"2026-10-13T11:30:00Z","v":588,"vw":15.8883},{"c":16.09,"h":16.1,"l":16.08,"n":4,"o":16.1,"t":"2026-10-13T12:30:00Z","v":1115,"vw":16.086413},{"c":16.09,"h":16.42,"l":16.04,"n":271,"o":16.14,"t":"2026-10-13T13:30:00Z","v":43840,"vw":16.196557},{"c":15.86,"h":16.13,"l":15.84,"n":275,"o":16.13,"t":"2026-10-13T13:45:00Z","v":16660,"vw":15.952674},{"c":15.785,"h":15.8838,"l":15.7,"n":568,"o":15.8838,"t":"2026-10-13T14:00:00Z","v":43347,"vw":15.760651},{"c":15.79,"h":15.83,"l":15.7,"n":541,"o":15.78,"t":"2026-10-13T14:15:00Z","v":55200,"vw":15.768061},{"c":15.825,"h":15.89,"l":15.785,"n":236,"o":15.795,"t":"2026-10-13T14:30:00Z","v":11184,"vw":15.828076},{"c":15.775,"h":15.85,"l":15.715,"n":292,"o":15.83,"t":"2026-10-13T14:45:00Z","v":20220,"vw":15.772941},{"c":15.8,"h":15.86,"l":15.8,"n":143,"o":15.805,"t":"2026-10-13T15:00:00Z","v":6313,"vw":15.813726},{"c":15.81,"h":15.88,"l":15.7937,"n":296,"o":15.82,"t":"2026-10-13T15:15:00Z","v":25385,"vw":15.824965},{"c":15.84,"h":15.85,"l":15.8101,"n":165,"o":15.825,"t":"2026-10-13T15:30:00Z","v":6638,"vw":15.835494},{"c":15.85,"h":15.86,"l":15.82,"n":198,"o":15.83,"t":"2026-10-13T15:45:00Z","v":7593,"vw":15.834112},{"c":15.84,"h":15.855,"l":15.81,"n":101,"o":15.85,"t":"2026-10-13T16:00:00Z","v":8599,"vw":15.830015},{"c":15.81,"h":15.835,"l":15.775,"n":196,"o":15.835,"t":"2026-10-13T16:15:00Z","v":12823,"vw":15.808052},{"c":15.88,"h":15.89,"l":15.79,"n":271,"o":15.825,"t":"2026-10-13T16:30:00Z","v":14362,"vw":15.820092},{"c":15.915,"h":15.9317,"l":15.865,"n":167,"o":15.89,"t":"2026-10-13T16:45:00Z","v":11330,"vw":15.889829},{"c":15.89,"h":15.905,"l":15.84,"n":274,"o":15.9,"t":"2026-10-13T17:00:00Z","v":23442,"vw":15.866327},{"c":15.89,"h":15.89,"l":15.8785,"n":166,"o":15.89,"t":"2026-10-13T17:15:00Z","v":5508,"vw":15.884282},{"c":15.86,"h":15.89,"l":15.8,"n":372,"o":15.89,"t":"2026-10-13T17:30:00Z","v":27257,"vw":15.847055},{"c":15.89,"h":15.91,"l":15.85,"n":126,"o":15.865,"t":"2026-10-13T17:45:00Z","v":9234,"vw":15.871297},{"c":15.86,"h":15.91,"l":15.86,"n":244,"o":15.91,"t":"2026-10-13T18:00:00Z","v":9176,"vw":15.882444},{"c":15.825,"h":15.87,"l":15.77,"n":390,"o":15.87,"t":"2026-10-13T18:15:00Z","v":36847,"vw":15.818514},{"c":15.9119,"h":15.93,"l":15.79,"n":273,"o":15.8,"t":"2026-10-13T18:30:00Z","v":18976,"vw":15.831512},{"c":15.92,"h":15.925,"l":15.9001,"n":182,"o":15.92,"t":"2026-10-13T18:45:00Z","v":10821,"vw":15.912298},{"c":15.84,"h":15.945,"l":15.835,"n":355,"o":15.92,"t":"2026-10-13T19:00:00Z","v":26360,"vw":15.898664},{"c":15.85,"h":15.85,"l":15.825,"n":242,"o":15.84,"t":"2026-10-13T19:15:00Z","v":13072,"vw":15.837292},{"c":15.81,"h":15.87,"l":15.78,"n":1007,"o":15.85,"t":"2026-10-13T19:30:00Z","v":111057,"vw":15.829717},{"c":15.81,"h":15.83,"l":15.77,"n":1916,"o":15.81,"t":"2026-10-13T19:45:00Z","v":129519,"vw":15.798729},{"c":15.81,"h":15.81,"l":15.81,"n":4,"o":15.81,"t":"2026-10-13T20:00:00Z","v":40610,"vw":15.81},{"c":15.7,"h":15.74,"l":15.7,"n":4,"o":15.74,"t":"2026-10-14T13:00:00Z","v":582,"vw":15.72024},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-10-14T13:15:00Z","v":253,"vw":15.7},{"c":16.025,"h":16.025,"l":15.7,"n":281,"o":15.73,"t":"2026-10-14T13:30:00Z","v":45488,"vw":15.937527},{"c":16.14,"h":16.17,"l":16,"n":226,"o":16.025,"t":"2026-10-14T13:45:00Z","v":16919,"vw":16.069317},{"c":16.2,"h":16.21,"l":16.065,"n":593,"o":16.15,"t":"2026-10-14T14:00:00Z","v":56991,"vw":16.135309},{"c":16.1,"h":16.21,"l":16.1,"n":322,"o":16.2,"t":"2026-10-14T14:15:00Z","v":41109,"vw":16.171821},{"c":16.06,"h":16.1282,"l":16.05,"n":225,"o":16.1282,"t":"2026-10-14T14:30:00Z","v":13958,"vw":16.094798},{"c":16.03,"h":16.0858,"l":15.93,"n":234,"o":16.06,"t":"2026-10-14T14:45:00Z","v":25386,"vw":15.983124},{"c":16.0575,"h":16.1,"l":16,"n":205,"o":16.03,"t":"2026-10-14T15:00:00Z","v":15103,"vw":16.054735},{"c":16.08,"h":16.09,"l":16.05,"n":136,"o":16.065,"t":"2026-10-14T15:15:00Z","v":4599,"vw":16.072915},{"c":16.08,"h":16.08,"l":16.03,"n":131,"o":16.075,"t":"2026-10-14T15:30:00Z","v":6533,"vw":16.053676},{"c":16.095,"h":16.17,"l":16.05,"n":194,"o":16.0619,"t":"2026-10-14T15:45:00Z","v":12870,"vw":16.107055},{"c":16.02,"h":16.08,"l":16.02,"n":122,"o":16.06,"t":"2026-10-14T16:00:00Z","v":5187,"vw":16.050888},{"c":16.05,"h":16.06,"l":16,"n":151,"o":16.01,"t":"2026-10-14T16:15:00Z","v":9737,"vw":16.039437},{"c":16.02,"h":16.06,"l":16.02,"n":134,"o":16.04,"t":"2026-10-14T16:30:00Z","v":10686,"vw":16.039779},{"c":16,"h":16.03,"l":16,"n":154,"o":16.03,"t":"2026-10-14T16:45:00Z","v":10443,"vw":16.01049},{"c":16.01,"h":16.03,"l":16,"n":124,"o":16.03,"t":"2026-10-14T17:00:00Z","v":7040,"vw":16.010908},{"c":16.05,"h":16.05,"l":16,"n":103,"o":16,"t":"2026-10-14T17:15:00Z","v":5704,"vw":16.02427},{"c":16.05,"h":16.07,"l":16.05,"n":125,"o":16.05,"t":"2026-10-14T17:30:00Z","v":7223,"vw":16.061924},{"c":16.045,"h":16.045,"l":16.02,"n":153,"o":16.03,"t":"2026-10-14T17:45:00Z","v":7663,"vw":16.033588},{"c":16.05,"h":16.06,"l":16.04,"n":117,"o":16.045,"t":"2026-10-14T18:00:00Z","v":4623,"vw":16.048297},{"c":16.05,"h":16.1,"l":16.04,"n":214,"o":16.05,"t":"2026-10-14T18:15:00Z","v":10008,"vw":16.06305},{"c":16.05,"h":16.065,"l":16.04,"n":126,"o":16.05,"t":"2026-10-14T18:30:00Z","v":5981,"vw":16.053084},{"c":16.05,"h":16.07,"l":16.04,"n":164,"o":16.05,"t":"2026-10-14T18:45:00Z","v":6059,"vw":16.054242},{"c":16.06,"h":16.06,"l":16.045,"n":230,"o":16.05,"t":"2026-10-14T19:00:00Z","v":14601,"vw":16.05166},{"c":16.06,"h":16.06,"l":16.035,"n":268,"o":16.05,"t":"2026-10-14T19:15:00Z","v":9393,"vw":16.049002},{"c":16.085,"h":16.11,"l":16.06,"n":322,"o":16.07,"t":"2026-10-14T19:30:00Z","v":16789,"vw":16.085002},{"c":16.03,"h":16.15,"l":16.03,"n":1009,"o":16.085,"t":"2026-10-14T19:45:00Z","v":59718,"vw":16.074115},{"c":16.04,"h":16.04,"l":16.04,"n":14,"o":16.04,"t":"2026-10-14T20:00:00Z","v":47887,"vw":16.04},{"c":16.15,"h":16.23,"l":16.09,"n":192,"o":16.18,"t":"2026-10-15T13:30:00Z","v":15316,"vw":16.186133},{"c":16.37,"h":16.37,"l":16.16,"n":266,"o":16.16,"t":"2026-10-15T13:45:00Z","v":20453,"vw":16.286207},{"c":16.455,"h":16.47,"l":16.34,"n":249,"o":16.41,"t":"2026-10-15T14:00:00Z","v":40488,"vw":16.411506},{"c":16.41,"h":16.4775,"l":16.39,"n":363,"o":16.455,"t":"2026-10-15T14:15:00Z","v":40260,"vw":16.417645},{"c":16.41,"h":16.455,"l":16.38,"n":265,"o":16.42,"t":"2026-10-15T14:30:00Z","v":12986,"vw":16.411362},{"c":16.41,"h":16.44,"l":16.34,"n":496,"o":16.41,"t":"2026-10-15T14:45:00Z","v":50267,"vw":16.385932},{"c":16.43,"h":16.455,"l":16.43,"n":255,"o":16.44,"t":"2026-10-15T15:00:00Z","v":10500,"vw":16.442962},{"c":16.41,"h":16.425,"l":16.36,"n":120,"o":16.425,"t":"2026-10-15T15:15:00Z","v":4176,"vw":16.400117},{"c":16.44,"h":16.44,"l":16.41,"n":95,"o":16.41,"t":"2026-10-15T15:30:00Z","v":3010,"vw":16.425},{"c":16.425,"h":16.43,"l":16.42,"n":154,"o":16.42,"t":"2026-10-15T15:45:00Z","v":4771,"vw":16.421691},{"c":16.4,"h":16.425,"l":16.38,"n":385,"o":16.425,"t":"2026-10-15T16:00:00Z","v":13149,"vw":16.407087},{"c":16.425,"h":16.44,"l":16.41,"n":737,"o":16.42,"t":"2026-10-15T16:15:00Z","v":28247,"vw":16.425497},{"c":16.3663,"h":16.4325,"l":16.34,"n":315,"o":16.42,"t":"2026-10-15T16:30:00Z","v":16933,"vw":16.379765},{"c":16.39,"h":16.42,"l":16.37,"n":187,"o":16.37,"t":"2026-10-15T16:45:00Z","v":7866,"vw":16.394404},{"c":16.445,"h":16.46,"l":16.36,"n":168,"o":16.39,"t":"2026-10-15T17:00:00Z","v":49701,"vw":16.367862},{"c":16.44,"h":16.5,"l":16.43,"n":224,"o":16.445,"t":"2026-10-15T17:15:00Z","v":66743,"vw":16.443564},{"c":16.46,"h":16.48,"l":16.43,"n":124,"o":16.455,"t":"2026-10-15T17:30:00Z","v":13491,"vw":16.448982},{"c":16.47,"h":16.485,"l":16.46,"n":150,"o":16.47,"t":"2026-10-15T17:45:00Z","v":6161,"vw":16.47545},{"c":16.43,"h":16.49,"l":16.43,"n":277,"o":16.46,"t":"2026-10-15T18:00:00Z","v":11132,"vw":16.46502},{"c":16.465,"h":16.48,"l":16.42,"n":487,"o":16.43,"t":"2026-10-15T18:15:00Z","v":82185,"vw":16.438244},{"c":16.46,"h":16.49,"l":16.42,"n":337,"o":16.49,"t":"2026-10-15T18:30:00Z","v":29102,"vw":16.448798},{"c":16.46,"h":16.46,"l":16.44,"n":252,"o":16.46,"t":"2026-10-15T18:45:00Z","v":21917,"vw":16.443493},{"c":16.51,"h":16.51,"l":16.46,"n":751,"o":16.46,"t":"2026-10-15T19:00:00Z","v":61894,"vw":16.482798},{"c":16.64,"h":16.66,"l":16.52,"n":422,"o":16.52,"t":"2026-10-15T19:15:00Z","v":78605,"vw":16.551357},{"c":16.69,"h":16.71,"l":16.66,"n":536,"o":16.66,"t":"2026-10-15T19:30:00Z","v":27382,"vw":16.682207},{"c":16.68,"h":16.72,"l":16.62,"n":1392,"o":16.7,"t":"2026-10-15T19:45:00Z","v":88434,"vw":16.675288},{"c":16.66,"h":16.66,"l":16.66,"n":14,"o":16.66,"t":"2026-10-15T20:00:00Z","v":72182,"vw":16.66},{"c":16.77,"h":16.81,"l":16.6347,"n":42,"o":16.75,"t":"2026-10-16T13:30:00Z","v":4061,"vw":16.751336},{"c":16.71,"h":16.8049,"l":16.7,"n":152,"o":16.765,"t":"2026-10-16T13:45:00Z","v":20924,"vw":16.740278},{"c":16.55,"h":16.725,"l":16.55,"n":136,"o":16.725,"t":"2026-10-16T14:00:00Z","v":5420,"vw":16.638938},{"c":16.62,"h":16.65,"l":16.55,"n":79,"o":16.555,"t":"2026-10-16T14:15:00Z","v":3461,"vw":16.587004},{"c":16.53,"h":16.58,"l":16.515,"n":156,"o":16.57,"t":"2026-10-16T14:30:00Z","v":8448,"vw":16.552442},{"c":16.53,"h":16.55,"l":16.52,"n":167,"o":16.53,"t":"2026-10-16T14:45:00Z","v":8594,"vw":16.534566},{"c":16.62,"h":16.62,"l":16.52,"n":137,"o":16.53,"t":"2026-10-16T15:00:00Z","v":4996,"vw":16.553049},{"c":16.55,"h":16.6,"l":16.55,"n":141,"o":16.6,"t":"2026-10-16T15:15:00Z","v":13386,"vw":16.561307},{"c":16.465,"h":16.54,"l":16.4258,"n":107,"o":16.54,"t":"2026-10-16T15:30:00Z","v":6146,"vw":16.490286},{"c":16.41,"h":16.465,"l":16.4001,"n":92,"o":16.465,"t":"2026-10-16T15:45:00Z","v":6025,"vw":16.427242},{"c":16.34,"h":16.42,"l":16.291,"n":133,"o":16.42,"t":"2026-10-16T16:00:00Z","v":8756,"vw":16.330788},{"c":16.41,"h":16.42,"l":16.33,"n":121,"o":16.335,"t":"2026-10-16T16:15:00Z","v":6631,"vw":16.361541},{"c":16.35,"h":16.3901,"l":16.35,"n":110,"o":16.3901,"t":"2026-10-16T16:30:00Z","v":7442,"vw":16.376201},{"c":16.34,"h":16.37,"l":16.33,"n":163,"o":16.355,"t":"2026-10-16T16:45:00Z","v":7329,"vw":16.35083},{"c":16.305,"h":16.32,"l":16.3,"n":80,"o":16.31,"t":"2026-10-16T17:00:00Z","v":3692,"vw":16.307389},{"c":16.32,"h":16.34,"l":16.28,"n":270,"o":16.291,"t":"2026-10-16T17:15:00Z","v":13362,"vw":16.305137},{"c":16.33,"h":16.34,"l":16.31,"n":111,"o":16.31,"t":"2026-10-16T17:30:00Z","v":7583,"vw":16.327345},{"c":16.27,"h":16.34,"l":16.27,"n":116,"o":16.34,"t":"2026-10-16T17:45:00Z","v":9391,"vw":16.296725},{"c":16.3,"h":16.32,"l":16.251,"n":85,"o":16.285,"t":"2026-10-16T18:00:00Z","v":4598,"vw":16.289159},{"c":16.35,"h":16.38,"l":16.3,"n":177,"o":16.32,"t":"2026-10-16T18:15:00Z","v":7827,"vw":16.33094},{"c":16.315,"h":16.37,"l":16.31,"n":127,"o":16.35,"t":"2026-10-16T18:30:00Z","v":7163,"vw":16.352381},{"c":16.325,"h":16.34,"l":16.315,"n":88,"o":16.32,"t":"2026-10-16T18:45:00Z","v":5095,"vw":16.326},{"c":16.35,"h":16.35,"l":16.315,"n":131,"o":16.34,"t":"2026-10-16T19:00:00Z","v":6691,"vw":16.331424},{"c":16.3425,"h":16.36,"l":16.3,"n":192,"o":16.35,"t":"2026-10-16T19:15:00Z","v":11365,"vw":16.337846},{"c":16.33,"h":16.375,"l":16.325,"n":281,"o":16.345,"t":"2026-10-16T19:30:00Z","v":18027,"vw":16.353804},{"c":16.48,"h":16.48,"l":16.26,"n":1531,"o":16.33,"t":"2026-10-16T19:45:00Z","v":126628,"vw":16.386229},{"c":16.49,"h":16.49,"l":16.49,"n":8,"o":16.49,"t":"2026-10-16T20:00:00Z","v":53840,"vw":16.49},{"c":16.6521,"h":16.77,"l":16.3,"n":16,"o":16.3,"t":"2026-10-19T13:30:00Z","v":5059,"vw":16.398525},{"c":16.37,"h":16.465,"l":16.37,"n":55,"o":16.4,"t":"2026-10-19T13:45:00Z","v":4524,"vw":16.416662},{"c":16.58,"h":16.58,"l":16.375,"n":262,"o":16.375,"t":"2026-10-19T14:00:00Z","v":10513,"vw":16.460212},{"c":16.68,"h":16.68,"l":16.61,"n":47,"o":16.62,"t":"2026-10-19T14:15:00Z","v":1793,"vw":16.637649},{"c":16.64,"h":16.685,"l":16.61,"n":147,"o":16.62,"t":"2026-10-19T14:30:00Z","v":5138,"vw":16.653914},{"c":16.58,"h":16.64,"l":16.55,"n":146,"o":16.64,"t":"2026-10-19T14:45:00Z","v":6800,"vw":16.577325},{"c":16.56,"h":16.59,"l":16.56,"n":135,"o":16.59,"t":"2026-10-19T15:00:00Z","v":6443,"vw":16.570397},{"c":16.61,"h":16.64,"l":16.58,"n":265,"o":16.6,"t":"2026-10-19T15:15:00Z","v":10236,"vw":16.601223},{"c":16.55,"h":16.62,"l":16.55,"n":268,"o":16.59,"t":"2026-10-19T15:30:00Z","v":10770,"vw":16.584954},{"c":16.55,"h":16.56,"l":16.54,"n":103,"o":16.55,"t":"2026-10-19T15:45:00Z","v":3937,"vw":16.548628},{"c":16.52,"h":16.545,"l":16.51,"n":75,"o":16.545,"t":"2026-10-19T16:00:00Z","v":2390,"vw":16.522985},{"c":16.55,"h":16.56,"l":16.52,"n":159,"o":16.5336,"t":"2026-10-19T16:15:00Z","v":7341,"vw":16.540178},{"c":16.6,"h":16.615,"l":16.56,"n":93,"o":16.56,"t":"2026-10-19T16:30:00Z","v":6436,"vw":16.591324},{"c":16.625,"h":16.625,"l":16.58,"n":189,"o":16.61,"t":"2026-10-19T16:45:00Z","v":11892,"vw":16.601197},{"c":16.6,"h":16.65,"l":16.6,"n":264,"o":16.62,"t":"2026-10-19T17:00:00Z","v":14000,"vw":16.619365},{"c":16.59,"h":16.63,"l":16.59,"n":234,"o":16.605,"t":"2026-10-19T17:15:00Z","v":12496,"vw":16.604839},{"c":16.5925,"h":16.6,"l":16.5861,"n":194,"o":16.59,"t":"2026-10-19T17:30:00Z","v":8889,"vw":16.590931},{"c":16.605,"h":16.62,"l":16.59,"n":148,"o":16.61,"t":"2026-10-19T17:45:00Z","v":7119,"vw":16.608286},{"c":16.62,"h":16.63,"l":16.61,"n":95,"o":16.63,"t":"2026-10-19T18:00:00Z","v":4781,"vw":16.620571},{"c":16.675,"h":16.68,"l":16.63,"n":138,"o":16.635,"t":"2026-10-19T18:15:00Z","v":4826,"vw":16.662961},{"c":16.64,"h":16.69,"l":16.64,"n":160,"o":16.67,"t":"2026-10-19T18:30:00Z","v":7392,"vw":16.657467},{"c":16.63,"h":16.67,"l":16.63,"n":157,"o":16.64,"t":"2026-10-19T18:45:00Z","v":8371,"vw":16.642008},{"c":16.59,"h":16.65,"l":16.59,"n":323,"o":16.635,"t":"2026-10-19T19:00:00Z","v":14328,"vw":16.610835},{"c":16.56,"h":16.605,"l":16.56,"n":346,"o":16.605,"t":"2026-10-19T19:15:00Z","v":24118,"vw":16.578411},{"c":16.57,"h":16.625,"l":16.56,"n":390,"o":16.56,"t":"2026-10-19T19:30:00Z","v":27054,"vw":16.590155},{"c":16.6,"h":16.665,"l":16.57,"n":1351,"o":16.57,"t":"2026-10-19T19:45:00Z","v":74344,"vw":16.626401},{"c":16.61,"h":16.61,"l":16.61,"n":9,"o":16.61,"t":"2026-10-19T20:00:00Z","v":44846,"vw":16.61},{"c":16.86,"h":16.86,"l":16.67,"n":68,"o":16.8,"t":"2026-10-20T13:30:00Z","v":8411,"vw":16.795413},{"c":16.85,"h":16.94,"l":16.8301,"n":69,"o":16.86,"t":"2026-10-20T13:45:00Z","v":3554,"vw":16.880823},{"c":16.7828,"h":16.84,"l":16.75,"n":108,"o":16.84,"t":"2026-10-20T14:00:00Z","v":4862,"vw":16.779375},{"c":16.93,"h":16.93,"l":16.78,"n":155,"o":16.79,"t":"2026-10-20T14:15:00Z","v":6068,"vw":16.860982},{"c":16.95,"h":16.97,"l":16.89,"n":58,"o":16.9,"t":"2026-10-20T14:30:00Z","v":3739,"vw":16.939654},{"c":16.985,"h":17,"l":16.95,"n":190,"o":16.975,"t":"2026-10-20T14:45:00Z","v":7848,"vw":16.979563},{"c":16.92,"h":17.03,"l":16.92,"n":199,"o":16.985,"t":"2026-10-20T15:00:00Z","v":9295,"vw":16.985181},{"c":17.01,"h":17.05,"l":16.935,"n":234,"o":16.935,"t":"2026-10-20T15:15:00Z","v":20313,"vw":16.989219},{"c":17.01,"h":17.04,"l":17,"n":124,"o":17.04,"t":"2026-10-20T15:30:00Z","v":5343,"vw":17.014794},{"c":16.975,"h":17.04,"l":16.975,"n":127,"o":17,"t":"2026-10-20T15:45:00Z","v":6224,"vw":17.000845},{"c":16.925,"h":16.955,"l":16.92,"n":130,"o":16.95,"t":"2026-10-20T16:00:00Z","v":4914,"vw":16.946234},{"c":16.91,"h":16.94,"l":16.91,"n":68,"o":16.93,"t":"2026-10-20T16:15:00Z","v":2081,"vw":16.917504},{"c":16.965,"h":16.97,"l":16.93,"n":88,"o":16.93,"t":"2026-10-20T16:30:00Z","v":2857,"vw":16.951064},{"c":17.005,"h":17.005,"l":16.95,"n":142,"o":16.96,"t":"2026-10-20T16:45:00Z","v":6447,"vw":16.977928},{"c":17.02,"h":17.045,"l":17.01,"n":197,"o":17.01,"t":"2026-10-20T17:00:00Z","v":8653,"vw":17.024287},{"c":17.0225,"h":17.035,"l":17.02,"n":188,"o":17.02,"t":"2026-10-20T17:15:00Z","v":5060,"vw":17.023886},{"c":16.97,"h":17.04,"l":16.95,"n":420,"o":17.025,"t":"2026-10-20T17:30:00Z","v":54705,"vw":16.984727},{"c":16.97,"h":16.99,"l":16.97,"n":61,"o":16.98,"t":"2026-10-20T17:45:00Z","v":3285,"vw":16.974021},{"c":17.01,"h":17.01,"l":16.94,"n":114,"o":16.98,"t":"2026-10-20T18:00:00Z","v":4177,"vw":16.95902},{"c":16.905,"h":17.02,"l":16.89,"n":235,"o":17.01,"t":"2026-10-20T18:15:00Z","v":20340,"vw":16.941279},{"c":16.84,"h":16.92,"l":16.83,"n":345,"o":16.9,"t":"2026-10-20T18:30:00Z","v":15509,"vw":16.876537},{"c":16.86,"h":16.87,"l":16.835,"n":198,"o":16.85,"t":"2026-10-20T18:45:00Z","v":11627,"vw":16.848763},{"c":16.925,"h":16.93,"l":16.86,"n":248,"o":16.86,"t":"2026-10-20T19:00:00Z","v":19912,"vw":16.897799},{"c":16.9,"h":16.925,"l":16.88,"n":176,"o":16.92,"t":"2026-10-20T19:15:00Z","v":12508,"vw":16.900899},{"c":16.9,"h":16.945,"l":16.89,"n":998,"o":16.905,"t":"2026-10-20T19:30:00Z","v":57473,"vw":16.914424},{"c":16.92,"h":16.93,"l":16.87,"n":1425,"o":16.9,"t":"2026-10-20T19:45:00Z","v":115354,"vw":16.901995},{"c":16.93,"h":16.93,"l":16.93,"n":12,"o":16.93,"t":"2026-10-20T20:00:00Z","v":68569,"vw":16.93},{"c":17.115,"h":17.155,"l":16.68,"n":107,"o":16.89,"t":"2026-10-21T13:30:00Z","v":10191,"vw":16.994766},{"c":17.1545,"h":17.24,"l":17.12,"n":206,"o":17.152,"t":"2026-10-21T13:45:00Z","v":9990,"vw":17.15683},{"c":16.96,"h":17.1428,"l":16.9,"n":153,"o":17.11,"t":"2026-10-21T14:00:00Z","v":8228,"vw":17.007861},{"c":16.97,"h":17.04,"l":16.92,"n":153,"o":16.99,"t":"2026-10-21T14:15:00Z","v":4209,"vw":16.981431},{"c":16.94,"h":16.9935,"l":16.89,"n":153,"o":16.98,"t":"2026-10-21T14:30:00Z","v":16092,"vw":16.956934},{"c":16.89,"h":16.94,"l":16.89,"n":97,"o":16.94,"t":"2026-10-21T14:45:00Z","v":2846,"vw":16.9281},{"c":16.93,"h":16.97,"l":16.87,"n":300,"o":16.89,"t":"2026-10-21T15:00:00Z","v":24159,"vw":16.912353},{"c":16.98,"h":17,"l":16.91,"n":254,"o":16.925,"t":"2026-10-21T15:15:00Z","v":23996,"vw":16.954777},{"c":16.96,"h":17,"l":16.96,"n":200,"o":16.98,"t":"2026-10-21T15:30:00Z","v":11946,"vw":16.980722},{"c":16.9315,"h":16.965,"l":16.91,"n":129,"o":16.965,"t":"2026-10-21T15:45:00Z","v":4756,"vw":16.945607},{"c":17.035,"h":17.04,"l":16.93,"n":223,"o":16.94,"t":"2026-10-21T16:00:00Z","v":15871,"vw":16.979682},{"c":17.04,"h":17.05,"l":17.035,"n":53,"o":17.035,"t":"2026-10-21T16:15:00Z","v":2866,"vw":17.039433},{"c":17.015,"h":17.07,"l":16.99,"n":215,"o":17.07,"t":"2026-10-21T16:30:00Z","v":17955,"vw":17.017896},{"c":17.115,"h":17.115,"l":17,"n":310,"o":17.03,"t":"2026-10-21T16:45:00Z","v":18696,"vw":17.048444},{"c":17.09,"h":17.115,"l":17.08,"n":140,"o":17.115,"t":"2026-10-21T17:00:00Z","v":3631,"vw":17.097779},{"c":17.05,"h":17.105,"l":17.05,"n":104,"o":17.09,"t":"2026-10-21T17:15:00Z","v":3945,"vw":17.085837},{"c":17.08,"h":17.08,"l":17.075,"n":76,"o":17.08,"t":"2026-10-21T17:30:00Z","v":2329,"vw":17.077042},{"c":17.06,"h":17.09,"l":17.04,"n":236,"o":17.08,"t":"2026-10-21T17:45:00Z","v":14888,"vw":17.076356},{"c":17.075,"h":17.08,"l":17.045,"n":179,"o":17.06,"t":"2026-10-21T18:00:00Z","v":12497,"vw":17.055221},{"c":17.065,"h":17.08,"l":17.05,"n":133,"o":17.075,"t":"2026-10-21T18:15:00Z","v":3811,"vw":17.067444},{"c":17.02,"h":17.07,"l":17.02,"n":131,"o":17.07,"t":"2026-10-21T18:30:00Z","v":4369,"vw":17.052431},{"c":17.02,"h":17.05,"l":17.02,"n":342,"o":17.0215,"t":"2026-10-21T18:45:00Z","v":14489,"vw":17.033244},{"c":17.055,"h":17.06,"l":17.005,"n":531,"o":17.02,"t":"2026-10-21T19:00:00Z","v":51195,"vw":17.026668},{"c":17.09,"h":17.1,"l":17.055,"n":319,"o":17.06,"t":"2026-10-21T19:15:00Z","v":17558,"vw":17.0756},{"c":17.06,"h":17.11,"l":17.05,"n":372,"o":17.11,"t":"2026-10-21T19:30:00Z","v":18521,"vw":17.077686},{"c":17.18,"h":17.18,"l":17.06,"n":1041,"o":17.06,"t":"2026-10-21T19:45:00Z","v":64766,"vw":17.110915},{"c":17.18,"h":17.18,"l":17.18,"n":9,"o":17.18,"t":"2026-10-21T20:00:00Z","v":31144,"vw":17.18},{"c":17.17,"h":17.17,"l":17.17,"n":13,"o":17.17,"t":"2026-10-22T08:00:00Z","v":393,"vw":17.17},{"c":17.15,"h":17.15,"l":17.15,"n":6,"o":17.15,"t":"2026-10-22T08:15:00Z","v":257,"vw":17.15},{"c":17.31,"h":17.31,"l":17.007,"n":133,"o":17.12,"t":"2026-10-22T13:30:00Z","v":9770,"vw":17.184413},{"c":17.255,"h":17.375,"l":17.22,"n":129,"o":17.35,"t":"2026-10-22T13:45:00Z","v":9688,"vw":17.283127},{"c":17.25,"h":17.29,"l":17.23,"n":274,"o":17.25,"t":"2026-10-22T14:00:00Z","v":15339,"vw":17.257191},{"c":17.185,"h":17.27,"l":17.17,"n":241,"o":17.255,"t":"2026-10-22T14:15:00Z","v":7837,"vw":17.236091},{"c":17.24,"h":17.25,"l":17.185,"n":226,"o":17.185,"t":"2026-10-22T14:30:00Z","v":8596,"vw":17.21721},{"c":17.23,"h":17.26,"l":17.21,"n":209,"o":17.2464,"t":"2026-10-22T14:45:00Z","v":6607,"vw":17.23725},{"c":17.2575,"h":17.26,"l":17.23,"n":86,"o":17.23,"t":"2026-10-22T15:00:00Z","v":3442,"vw":17.252059},{"c":17.28,"h":17.29,"l":17.25,"n":194,"o":17.26,"t":"2026-10-22T15:15:00Z","v":8898,"vw":17.271854},{"c":17.275,"h":17.3,"l":17.25,"n":151,"o":17.28,"t":"2026-10-22T15:30:00Z","v":7278,"vw":17.281372},{"c":17.3,"h":17.31,"l":17.275,"n":114,"o":17.275,"t":"2026-10-22T15:45:00Z","v":4805,"vw":17.287616},{"c":17.34,"h":17.34,"l":17.32,"n":76,"o":17.32,"t":"2026-10-22T16:00:00Z","v":2163,"vw":17.331676},{"c":17.38,"h":17.38,"l":17.34,"n":118,"o":17.34,"t":"2026-10-22T16:15:00Z","v":2671,"vw":17.358173},{"c":17.35,"h":17.41,"l":17.34,"n":97,"o":17.41,"t":"2026-10-22T16:30:00Z","v":4364,"vw":17.362934},{"c":17.33,"h":17.33,"l":17.29,"n":262,"o":17.33,"t":"2026-10-22T16:45:00Z","v":9046,"vw":17.31974},{"c":17.255,"h":17.33,"l":17.24,"n":168,"o":17.33,"t":"2026-10-22T17:00:00Z","v":7010,"vw":17.281923},{"c":17.28,"h":17.3,"l":17.26,"n":136,"o":17.27,"t":"2026-10-22T17:15:00Z","v":5961,"vw":17.27433},{"c":17.35,"h":17.35,"l":17.3,"n":77,"o":17.3,"t":"2026-10-22T17:30:00Z","v":3367,"vw":17.323738},{"c":17.36,"h":17.36,"l":17.3101,"n":119,"o":17.33,"t":"2026-10-22T17:45:00Z","v":6490,"vw":17.333268},{"c":17.315,"h":17.355,"l":17.28,"n":271,"o":17.345,"t":"2026-10-22T18:00:00Z","v":14564,"vw":17.328872},{"c":17.3,"h":17.33,"l":17.3,"n":151,"o":17.3,"t":"2026-10-22T18:15:00Z","v":5041,"vw":17.305483},{"c":17.33,"h":17.33,"l":17.28,"n":289,"o":17.33,"t":"2026-10-22T18:30:00Z","v":13379,"vw":17.303613},{"c":17.34,"h":17.34,"l":17.31,"n":222,"o":17.32,"t":"2026-10-22T18:45:00Z","v":8384,"vw":17.316439},{"c":17.365,"h":17.38,"l":17.31,"n":369,"o":17.34,"t":"2026-10-22T19:00:00Z","v":20692,"vw":17.346433},{"c":17.42,"h":17.43,"l":17.365,"n":265,"o":17.37,"t":"2026-10-22T19:15:00Z","v":13705,"vw":17.404438},{"c":17.36,"h":17.44,"l":17.36,"n":509,"o":17.42,"t":"2026-10-22T19:30:00Z","v":18219,"vw":17.384082},{"c":17.45,"h":17.45,"l":17.36,"n":2010,"o":17.36,"t":"2026-10-22T19:45:00Z","v":127510,"vw":17.405907},{"c":17.43,"h":17.43,"l":17.43,"n":11,"o":17.43,"t":"2026-10-22T20:00:00Z","v":60650,"vw":17.43}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.463083965971953,"strike":23.134732766199217,"iv":0.9772843526304286,"gamma":0.06937911423607865,"theta":-0.023580657889458796,"vega":0.013719146442020899,"rho":0.0023284164147250714,"breakevenPct":35.38621188853224},{"delta":0.25,"premium":0.531088250712697,"strike":20.853627502375655,"iv":0.8012844482875218,"gamma":0.08248114739298608,"theta":-0.02223639939786018,"vega":0.015517177287413988,"rho":0.0029532601004926794,"breakevenPct":22.68913226097736},{"delta":0.3,"premium":0.5427580690024673,"strike":19.71032276009869,"iv":0.6557630745483853,"gamma":0.1133720843699497,"theta":-0.019615714533124603,"vega":0.016958747800505596,"rho":0.0036069898943391775,"breakevenPct":16.196677160649216},{"delta":0.35,"premium":1.7578634778167717,"strike":26.06290782253417,"iv":2.035172872868941,"gamma":0.03984242963297798,"theta":-0.06489144333713476,"vega":0.018097033802982616,"rho":0.003397360950375726,"breakevenPct":59.614293174704216},{"delta":0.4,"premium":1.5000631491941008,"strike":24.19403728408336,"iv":1.6010286159255365,"gamma":0.09748180384850433,"theta":-0.052124904766279324,"vega":0.01885502037994131,"rho":0.004245449906369839,"breakevenPct":47.413083380823075},{"delta":0.45,"premium":2.4431786304700345,"strike":21.974258982905788,"iv":1.9936954789714718,"gamma":0.04113064930213515,"theta":-0.06782680118119064,"vega":0.019339943602363272,"rho":0.004231344439015683,"breakevenPct":40.0885692104178},{"delta":0.5,"premium":2.037834648160676,"strike":20.444659049662928,"iv":1.517897361206567,"gamma":0.08217288506408621,"theta":-0.051736148911451826,"vega":0.019173909284293383,"rho":0.005211487390576506,"breakevenPct":28.98734192669881},{"delta":0.55,"premium":1.6324906658513167,"strike":18.915059116420064,"iv":1.0420992434416612,"gamma":0.1232151208260373,"theta":-0.03564549664171299,"vega":0.019007874966223498,"rho":0.006191630342137331,"breakevenPct":17.886114642979805},{"delta":0.6,"premium":1.2271466835419589,"strike":17.385459183177204,"iv":0.5663011256767567,"gamma":0.1642573565879883,"theta":-0.019554844371974196,"vega":0.018841840648153613,"rho":0.007171773293698153,"breakevenPct":6.7848873592608285},{"delta":0.65,"premium":1.3094557823129251,"strike":16.745578231292516,"iv":0.4588921088435374,"gamma":0.16269306122448982,"theta":-0.01519469387755102,"vega":0.01790952380952381,"rho":0.007798444560637784,"breakevenPct":3.5859668020966313},{"delta":0.7,"premium":1.5560544217687071,"strike":16.40544217687075,"iv":0.47559278911564623,"gamma":0.14677469387755104,"theta":-0.014786530612244898,"vega":0.01671904761904762,"rho":0.008306031784095409,"breakevenPct":3.049320703611343},{"delta":0.75,"premium":1.8026530612244898,"strike":16.06530612244898,"iv":0.4922934693877551,"gamma":0.13085632653061224,"theta":-0.014378367346938776,"vega":0.01552857142857143,"rho":0.008813619007553033,"breakevenPct":2.512674605126054},{"delta":0.8,"premium":2.6848790322580647,"strike":15.185483870967742,"iv":0.662475806451613,"gamma":0.08813306451612903,"theta":-0.016743548387096775,"vega":0.013752419354838709,"rho":0.008838619348109254,"breakevenPct":2.5264653082375617},{"delta":0.85,"premium":3.2782846715328464,"strike":14.503649635036497,"iv":0.6671700729927008,"gamma":0.06492919708029199,"theta":-0.01407372262773723,"vega":0.010818978102189784,"rho":0.009074036937470512,"breakevenPct":2.0191296991930203},{"delta":0.9,"premium":3.772506082725061,"strike":13.895377128953772,"iv":0.6263245742092458,"gamma":0.04756301703163017,"theta":-0.010119951338199512,"vega":0.007655961070559611,"rho":0.009382759441249909,"breakevenPct":1.3647918053863017}],"put":[{"delta":0.1,"premium":0.6172268389586522,"strike":11.579653314183313,"iv":1.6852174117059726,"gamma":0.029240445111381054,"theta":-0.02626587899162769,"vega":0.00855834035110193,"rho":-0.0018905787523309393,"breakevenPct":37.105986946502235},{"delta":0.15,"premium":1.8798313716758068,"strike":10.469610578303076,"iv":3.0509731491098044,"gamma":0.015618925142138664,"theta":-0.060262637627674115,"vega":0.011368515378262391,"rho":-0.0035646979771432196,"breakevenPct":50.71842107500132},{"delta":0.2,"premium":2.45,"strike":12.252931684285105,"iv":2.883073800538595,"gamma":0.020062975415570183,"theta":-0.06753254086502483,"vega":0.013652236443296977,"rho":-0.004707236946392881,"breakevenPct":43.75828064093456},{"delta":0.25,"premium":2.45,"strike":13.928149542454504,"iv":2.321550743872864,"gamma":0.02807989751535909,"theta":-0.06183871631976672,"vega":0.015523808694433063,"rho":-0.005402350778433147,"breakevenPct":34.14716269389269},{"delta":0.3,"premium":0.5909305993690852,"strike":16.2397476340694,"iv":0.5782,"gamma":0.1216192429022082,"theta":-0.0161198738170347,"vega":0.01684731861198738,"rho":-0.004675163270825971,"breakevenPct":10.219064631667726},{"delta":0.35,"premium":0.6993690851735016,"strike":16.634069400630914,"iv":0.5532,"gamma":0.13530220820189273,"theta":-0.01631703470031546,"vega":0.017911987381703468,"rho":-0.005461607968618463,"breakevenPct":8.578885166624136},{"delta":0.4,"premium":0.8116504854368934,"strike":17.023300970873787,"iv":0.5296411650485437,"gamma":0.14819805825242718,"theta":-0.016490679611650485,"vega":0.018911650485436894,"rho":-0.006250535868940035,"breakevenPct":6.9899570542920655},{"delta":0.45,"premium":0.9734627831715212,"strike":17.346925566343042,"iv":0.5246573462783172,"gamma":0.15094886731391585,"theta":-0.016361229773462785,"vega":0.01907346278317152,"rho":-0.007071469490747541,"breakevenPct":6.061601932464023},{"delta":0.5,"premium":1.135275080906149,"strike":17.670550161812297,"iv":0.5196735275080906,"gamma":0.15369967637540452,"theta":-0.01623177993527508,"vega":0.01923527508090615,"rho":-0.007892403112555048,"breakevenPct":5.133246810635981},{"delta":0.55,"premium":1.297087378640777,"strike":17.994174757281556,"iv":0.514689708737864,"gamma":0.15645048543689322,"theta":-0.016102330097087378,"vega":0.01939708737864078,"rho":-0.008713336734362554,"breakevenPct":4.204891688807937},{"delta":0.6,"premium":3.1227634194831007,"strike":19.489065606361827,"iv":0.939621471172962,"gamma":0.08498330019880718,"theta":-0.02898787276341948,"vega":0.01892286282306163,"rho":-0.010792521185784738,"breakevenPct":6.102683953650436},{"delta":0.65,"premium":4.564115308151094,"strike":20.980119284294233,"iv":1.1207844930417494,"gamma":0.06907872763419484,"theta":-0.03291431411530815,"vega":0.018077932405566603,"rho":-0.012609530394904391,"breakevenPct":5.81753312597165},{"delta":0.7,"premium":3.970000000000005,"strike":20.710204081632657,"iv":0.9132224489795929,"gamma":0.08225469387755094,"theta":-0.025281632653061256,"vega":0.017113061224489797,"rho":-0.012841507063478265,"breakevenPct":3.957521046284273},{"delta":0.75,"premium":3.6502351097178685,"strike":20.647335423197493,"iv":0.7501200626959248,"gamma":0.08591943573667711,"theta":-0.018305329153605016,"vega":0.015540595611285266,"rho":-0.013282158351226002,"breakevenPct":2.4836470827330803},{"delta":0.8,"premium":6.435229972400064,"strike":23.513153904674223,"iv":0.9511311892341808,"gamma":0.06649796559633846,"theta":-0.018937780788216767,"vega":0.013539706759622933,"rho":-0.016154561165422306,"breakevenPct":2.0199430162125163},{"delta":0.85,"premium":10.95382992221834,"strike":28.082524640445513,"iv":1.2973697151145083,"gamma":0.04067608486240851,"theta":-0.021370109494065422,"vega":0.011248264504391911,"rho":-0.020389288171828057,"breakevenPct":1.7286591036880568}]},"raw":{"call":[{"delta":0.2,"premium":0.463083965971953,"strike":23.134732766199217,"iv":0.9772843526304286,"gamma":0.06937911423607865,"theta":-0.023580657889458796,"vega":0.013719146442020899,"rho":0.0023284164147250714,"breakevenPct":35.38621188853224},{"delta":0.25,"premium":0.531088250712697,"strike":20.853627502375655,"iv":0.8012844482875218,"gamma":0.08248114739298608,"theta":-0.02223639939786018,"vega":0.015517177287413988,"rho":0.0029532601004926794,"breakevenPct":22.68913226097736},{"delta":0.3,"premium":0.5427580690024673,"strike":19.71032276009869,"iv":0.6557630745483853,"gamma":0.1133720843699497,"theta":-0.019615714533124603,"vega":0.016958747800505596,"rho":0.0036069898943391775,"breakevenPct":16.196677160649216},{"delta":0.35,"premium":1.7578634778167717,"strike":26.06290782253417,"iv":2.035172872868941,"gamma":0.03984242963297798,"theta":-0.06489144333713476,"vega":0.018097033802982616,"rho":0.003397360950375726,"breakevenPct":59.614293174704216},{"delta":0.4,"premium":1.5000631491941008,"strike":24.19403728408336,"iv":1.6010286159255365,"gamma":0.09748180384850433,"theta":-0.052124904766279324,"vega":0.01885502037994131,"rho":0.004245449906369839,"breakevenPct":47.413083380823075},{"delta":0.45,"premium":2.4431786304700345,"strike":21.974258982905788,"iv":1.9936954789714718,"gamma":0.04113064930213515,"theta":-0.06782680118119064,"vega":0.019339943602363272,"rho":0.004231344439015683,"breakevenPct":40.0885692104178},{"delta":0.5,"premium":2.037834648160676,"strike":20.444659049662928,"iv":1.517897361206567,"gamma":0.08217288506408621,"theta":-0.051736148911451826,"vega":0.019173909284293383,"rho":0.005211487390576506,"breakevenPct":28.98734192669881},{"delta":0.55,"premium":1.6324906658513167,"strike":18.915059116420064,"iv":1.0420992434416612,"gamma":0.1232151208260373,"theta":-0.03564549664171299,"vega":0.019007874966223498,"rho":0.006191630342137331,"breakevenPct":17.886114642979805},{"delta":0.6,"premium":1.2271466835419589,"strike":17.385459183177204,"iv":0.5663011256767567,"gamma":0.1642573565879883,"theta":-0.019554844371974196,"vega":0.018841840648153613,"rho":0.007171773293698153,"breakevenPct":6.7848873592608285},{"delta":0.65,"premium":1.3094557823129251,"strike":16.745578231292516,"iv":0.4588921088435374,"gamma":0.16269306122448982,"theta":-0.01519469387755102,"vega":0.01790952380952381,"rho":0.007798444560637784,"breakevenPct":3.5859668020966313},{"delta":0.7,"premium":1.5560544217687071,"strike":16.40544217687075,"iv":0.47559278911564623,"gamma":0.14677469387755104,"theta":-0.014786530612244898,"vega":0.01671904761904762,"rho":0.008306031784095409,"breakevenPct":3.049320703611343},{"delta":0.75,"premium":1.8026530612244898,"strike":16.06530612244898,"iv":0.4922934693877551,"gamma":0.13085632653061224,"theta":-0.014378367346938776,"vega":0.01552857142857143,"rho":0.008813619007553033,"breakevenPct":2.512674605126054},{"delta":0.8,"premium":2.6848790322580647,"strike":15.185483870967742,"iv":0.662475806451613,"gamma":0.08813306451612903,"theta":-0.016743548387096775,"vega":0.013752419354838709,"rho":0.008838619348109254,"breakevenPct":2.5264653082375617},{"delta":0.85,"premium":3.2782846715328464,"strike":14.503649635036497,"iv":0.6671700729927008,"gamma":0.06492919708029199,"theta":-0.01407372262773723,"vega":0.010818978102189784,"rho":0.009074036937470512,"breakevenPct":2.0191296991930203},{"delta":0.9,"premium":3.772506082725061,"strike":13.895377128953772,"iv":0.6263245742092458,"gamma":0.04756301703163017,"theta":-0.010119951338199512,"vega":0.007655961070559611,"rho":0.009382759441249909,"breakevenPct":1.3647918053863017}],"put":[{"delta":0.1,"premium":0.6172268389586522,"strike":11.579653314183313,"iv":1.6852174117059726,"gamma":0.029240445111381054,"theta":-0.02626587899162769,"vega":0.00855834035110193,"rho":-0.0018905787523309393,"breakevenPct":37.105986946502235},{"delta":0.15,"premium":1.8798313716758068,"strike":10.469610578303076,"iv":3.0509731491098044,"gamma":0.015618925142138664,"theta":-0.060262637627674115,"vega":0.011368515378262391,"rho":-0.0035646979771432196,"breakevenPct":50.71842107500132},{"delta":0.2,"premium":2.45,"strike":12.252931684285105,"iv":2.883073800538595,"gamma":0.020062975415570183,"theta":-0.06753254086502483,"vega":0.013652236443296977,"rho":-0.004707236946392881,"breakevenPct":43.75828064093456},{"delta":0.25,"premium":2.45,"strike":13.928149542454504,"iv":2.321550743872864,"gamma":0.02807989751535909,"theta":-0.06183871631976672,"vega":0.015523808694433063,"rho":-0.005402350778433147,"breakevenPct":34.14716269389269},{"delta":0.3,"premium":0.5909305993690852,"strike":16.2397476340694,"iv":0.5782,"gamma":0.1216192429022082,"theta":-0.0161198738170347,"vega":0.01684731861198738,"rho":-0.004675163270825971,"breakevenPct":10.219064631667726},{"delta":0.35,"premium":0.6993690851735016,"strike":16.634069400630914,"iv":0.5532,"gamma":0.13530220820189273,"theta":-0.01631703470031546,"vega":0.017911987381703468,"rho":-0.005461607968618463,"breakevenPct":8.578885166624136},{"delta":0.4,"premium":0.8116504854368934,"strike":17.023300970873787,"iv":0.5296411650485437,"gamma":0.14819805825242718,"theta":-0.016490679611650485,"vega":0.018911650485436894,"rho":-0.006250535868940035,"breakevenPct":6.9899570542920655},{"delta":0.45,"premium":0.9734627831715212,"strike":17.346925566343042,"iv":0.5246573462783172,"gamma":0.15094886731391585,"theta":-0.016361229773462785,"vega":0.01907346278317152,"rho":-0.007071469490747541,"breakevenPct":6.061601932464023},{"delta":0.5,"premium":1.135275080906149,"strike":17.670550161812297,"iv":0.5196735275080906,"gamma":0.15369967637540452,"theta":-0.01623177993527508,"vega":0.01923527508090615,"rho":-0.007892403112555048,"breakevenPct":5.133246810635981},{"delta":0.55,"premium":1.297087378640777,"strike":17.994174757281556,"iv":0.514689708737864,"gamma":0.15645048543689322,"theta":-0.016102330097087378,"vega":0.01939708737864078,"rho":-0.008713336734362554,"breakevenPct":4.204891688807937},{"delta":0.6,"premium":3.1227634194831007,"strike":19.489065606361827,"iv":0.939621471172962,"gamma":0.08498330019880718,"theta":-0.02898787276341948,"vega":0.01892286282306163,"rho":-0.010792521185784738,"breakevenPct":6.102683953650436},{"delta":0.65,"premium":4.564115308151094,"strike":20.980119284294233,"iv":1.1207844930417494,"gamma":0.06907872763419484,"theta":-0.03291431411530815,"vega":0.018077932405566603,"rho":-0.012609530394904391,"breakevenPct":5.81753312597165},{"delta":0.7,"premium":3.970000000000005,"strike":20.710204081632657,"iv":0.9132224489795929,"gamma":0.08225469387755094,"theta":-0.025281632653061256,"vega":0.017113061224489797,"rho":-0.012841507063478265,"breakevenPct":3.957521046284273},{"delta":0.75,"premium":3.6502351097178685,"strike":20.647335423197493,"iv":0.7501200626959248,"gamma":0.08591943573667711,"theta":-0.018305329153605016,"vega":0.015540595611285266,"rho":-0.013282158351226002,"breakevenPct":2.4836470827330803},{"delta":0.8,"premium":6.435229972400064,"strike":23.513153904674223,"iv":0.9511311892341808,"gamma":0.06649796559633846,"theta":-0.018937780788216767,"vega":0.013539706759622933,"rho":-0.016154561165422306,"breakevenPct":2.0199430162125163},{"delta":0.85,"premium":10.95382992221834,"strike":28.082524640445513,"iv":1.2973697151145083,"gamma":0.04067608486240851,"theta":-0.021370109494065422,"vega":0.011248264504391911,"rho":-0.020389288171828057,"breakevenPct":1.7286591036880568}]}},"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"}}