{"symbol":"DXD","url":"https://intraalpha.com/companies/DXD","capturedAt":"2026-10-22T22:05:44.663Z","state":"partial","quote":{"symbol":"DXD","last_price":16.93,"prev_close":16.9,"regular_close":16.92,"change":0.03,"change_pct":0.1775,"regular_change":0.02,"regular_change_pct":0.1183,"extended_change":0.01,"extended_change_pct":0.0591,"bid":16.79,"ask":16.91,"bid_size":500,"ask_size":500,"volume":6434928,"vwap":17.000841,"open":17.07,"high":17.145,"low":16.885,"close":16.92,"trade_count":5729,"last_trade_at":"2026-10-22T21:59:52.295488695Z","last_quote_at":"2026-10-22T22:05:42.34228547Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:05:38.401651334-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:45:07.655Z","bars":[{"c":17.67,"h":17.67,"l":17.67,"n":1,"o":17.67,"t":"2026-10-15T08:00:00Z","v":100,"vw":17.67},{"c":17.58,"h":17.58,"l":17.58,"n":1,"o":17.58,"t":"2026-10-15T08:05:00Z","v":100,"vw":17.58},{"c":17.59,"h":17.59,"l":17.59,"n":2,"o":17.59,"t":"2026-10-15T08:20:00Z","v":450,"vw":17.59},{"c":17.62,"h":17.62,"l":17.62,"n":1,"o":17.62,"t":"2026-10-15T10:05:00Z","v":100,"vw":17.62},{"c":17.6,"h":17.6,"l":17.5839,"n":2,"o":17.5839,"t":"2026-10-15T11:00:00Z","v":436,"vw":17.587593},{"c":17.64,"h":17.64,"l":17.64,"n":8,"o":17.64,"t":"2026-10-15T12:10:00Z","v":607,"vw":17.64},{"c":17.63,"h":17.63,"l":17.63,"n":1,"o":17.63,"t":"2026-10-15T12:15:00Z","v":100,"vw":17.63},{"c":17.5929,"h":17.5929,"l":17.5929,"n":1,"o":17.5929,"t":"2026-10-15T12:25:00Z","v":1000,"vw":17.5929},{"c":17.6,"h":17.6,"l":17.6,"n":1,"o":17.6,"t":"2026-10-15T12:35:00Z","v":100,"vw":17.6},{"c":17.59,"h":17.59,"l":17.59,"n":2,"o":17.59,"t":"2026-10-15T13:05:00Z","v":350,"vw":17.59},{"c":17.6,"h":17.6,"l":17.6,"n":2,"o":17.6,"t":"2026-10-15T13:15:00Z","v":450,"vw":17.6},{"c":17.63,"h":17.63,"l":17.63,"n":27,"o":17.63,"t":"2026-10-15T13:20:00Z","v":546,"vw":17.63},{"c":17.55,"h":17.65,"l":17.54,"n":96,"o":17.65,"t":"2026-10-15T13:25:00Z","v":76231,"vw":17.557098},{"c":17.55,"h":17.57,"l":17.5,"n":142,"o":17.56,"t":"2026-10-15T13:30:00Z","v":51069,"vw":17.533074},{"c":17.55,"h":17.58,"l":17.54,"n":94,"o":17.56,"t":"2026-10-15T13:35:00Z","v":46679,"vw":17.558917},{"c":17.63,"h":17.64,"l":17.52,"n":139,"o":17.55,"t":"2026-10-15T13:40:00Z","v":137477,"vw":17.588595},{"c":17.6,"h":17.67,"l":17.6,"n":134,"o":17.6399,"t":"2026-10-15T13:45:00Z","v":117143,"vw":17.650199},{"c":17.615,"h":17.62,"l":17.57,"n":92,"o":17.6,"t":"2026-10-15T13:50:00Z","v":101045,"vw":17.58784},{"c":17.62,"h":17.63,"l":17.6,"n":64,"o":17.615,"t":"2026-10-15T13:55:00Z","v":69068,"vw":17.617143},{"c":17.57,"h":17.6302,"l":17.565,"n":149,"o":17.62,"t":"2026-10-15T14:00:00Z","v":177999,"vw":17.585844},{"c":17.56,"h":17.5802,"l":17.5497,"n":87,"o":17.575,"t":"2026-10-15T14:05:00Z","v":130988,"vw":17.561861},{"c":17.525,"h":17.55,"l":17.52,"n":125,"o":17.54,"t":"2026-10-15T14:10:00Z","v":157973,"vw":17.534289},{"c":17.54,"h":17.545,"l":17.515,"n":117,"o":17.515,"t":"2026-10-15T14:15:00Z","v":175049,"vw":17.529097},{"c":17.54,"h":17.55,"l":17.5298,"n":111,"o":17.54,"t":"2026-10-15T14:20:00Z","v":162390,"vw":17.537478},{"c":17.54,"h":17.5401,"l":17.505,"n":74,"o":17.53,"t":"2026-10-15T14:25:00Z","v":96974,"vw":17.520703},{"c":17.495,"h":17.53,"l":17.4799,"n":59,"o":17.53,"t":"2026-10-15T14:30:00Z","v":46329,"vw":17.504169},{"c":17.46,"h":17.4903,"l":17.4477,"n":77,"o":17.49,"t":"2026-10-15T14:35:00Z","v":47915,"vw":17.475158},{"c":17.45,"h":17.465,"l":17.445,"n":55,"o":17.465,"t":"2026-10-15T14:40:00Z","v":37987,"vw":17.455562},{"c":17.45,"h":17.485,"l":17.45,"n":56,"o":17.4599,"t":"2026-10-15T14:45:00Z","v":46159,"vw":17.475453},{"c":17.4201,"h":17.465,"l":17.42,"n":53,"o":17.45,"t":"2026-10-15T14:50:00Z","v":47202,"vw":17.431242},{"c":17.42,"h":17.445,"l":17.42,"n":35,"o":17.42,"t":"2026-10-15T14:55:00Z","v":15203,"vw":17.430786},{"c":17.36,"h":17.41,"l":17.36,"n":79,"o":17.41,"t":"2026-10-15T15:00:00Z","v":118155,"vw":17.383616},{"c":17.35,"h":17.3605,"l":17.34,"n":75,"o":17.36,"t":"2026-10-15T15:05:00Z","v":41057,"vw":17.350372},{"c":17.355,"h":17.355,"l":17.335,"n":70,"o":17.35,"t":"2026-10-15T15:10:00Z","v":72046,"vw":17.34489},{"c":17.3399,"h":17.3523,"l":17.3297,"n":116,"o":17.35,"t":"2026-10-15T15:15:00Z","v":141411,"vw":17.339063},{"c":17.335,"h":17.35,"l":17.33,"n":31,"o":17.35,"t":"2026-10-15T15:20:00Z","v":35561,"vw":17.33632},{"c":17.36,"h":17.3602,"l":17.34,"n":96,"o":17.34,"t":"2026-10-15T15:25:00Z","v":109383,"vw":17.353652},{"c":17.38,"h":17.3808,"l":17.36,"n":63,"o":17.3601,"t":"2026-10-15T15:30:00Z","v":68579,"vw":17.371576},{"c":17.3902,"h":17.405,"l":17.375,"n":76,"o":17.3801,"t":"2026-10-15T15:35:00Z","v":85653,"vw":17.384654},{"c":17.39,"h":17.3901,"l":17.3702,"n":43,"o":17.39,"t":"2026-10-15T15:40:00Z","v":35329,"vw":17.386169},{"c":17.39,"h":17.395,"l":17.3697,"n":71,"o":17.39,"t":"2026-10-15T15:45:00Z","v":75971,"vw":17.38186},{"c":17.4197,"h":17.4197,"l":17.3877,"n":45,"o":17.3877,"t":"2026-10-15T15:50:00Z","v":15862,"vw":17.400878},{"c":17.4103,"h":17.4286,"l":17.405,"n":58,"o":17.42,"t":"2026-10-15T15:55:00Z","v":45385,"vw":17.415075},{"c":17.4151,"h":17.4151,"l":17.3998,"n":66,"o":17.41,"t":"2026-10-15T16:00:00Z","v":20759,"vw":17.409379},{"c":17.43,"h":17.445,"l":17.405,"n":51,"o":17.41,"t":"2026-10-15T16:05:00Z","v":24553,"vw":17.424076},{"c":17.44,"h":17.445,"l":17.425,"n":81,"o":17.425,"t":"2026-10-15T16:10:00Z","v":44857,"vw":17.436132},{"c":17.435,"h":17.445,"l":17.43,"n":61,"o":17.435,"t":"2026-10-15T16:15:00Z","v":72329,"vw":17.437664},{"c":17.43,"h":17.44,"l":17.4295,"n":55,"o":17.435,"t":"2026-10-15T16:20:00Z","v":48111,"vw":17.431515},{"c":17.41,"h":17.43,"l":17.405,"n":34,"o":17.43,"t":"2026-10-15T16:25:00Z","v":13638,"vw":17.421557},{"c":17.42,"h":17.425,"l":17.4,"n":82,"o":17.41,"t":"2026-10-15T16:30:00Z","v":63789,"vw":17.412417},{"c":17.405,"h":17.425,"l":17.39,"n":23,"o":17.42,"t":"2026-10-15T16:35:00Z","v":14114,"vw":17.406326},{"c":17.3999,"h":17.415,"l":17.3999,"n":17,"o":17.41,"t":"2026-10-15T16:40:00Z","v":4012,"vw":17.409885},{"c":17.4102,"h":17.4102,"l":17.39,"n":42,"o":17.395,"t":"2026-10-15T16:45:00Z","v":34686,"vw":17.402507},{"c":17.43,"h":17.4399,"l":17.4198,"n":27,"o":17.4198,"t":"2026-10-15T16:50:00Z","v":9389,"vw":17.427329},{"c":17.43,"h":17.435,"l":17.42,"n":28,"o":17.4301,"t":"2026-10-15T16:55:00Z","v":9673,"vw":17.429059},{"c":17.43,"h":17.4303,"l":17.415,"n":32,"o":17.42,"t":"2026-10-15T17:00:00Z","v":8956,"vw":17.423507},{"c":17.42,"h":17.425,"l":17.42,"n":10,"o":17.42,"t":"2026-10-15T17:05:00Z","v":7843,"vw":17.42009},{"c":17.4101,"h":17.4202,"l":17.4097,"n":38,"o":17.41,"t":"2026-10-15T17:10:00Z","v":7972,"vw":17.413021},{"c":17.39,"h":17.415,"l":17.3801,"n":28,"o":17.41,"t":"2026-10-15T17:15:00Z","v":10946,"vw":17.39485},{"c":17.3899,"h":17.395,"l":17.3851,"n":26,"o":17.39,"t":"2026-10-15T17:20:00Z","v":5105,"vw":17.391082},{"c":17.3902,"h":17.3902,"l":17.38,"n":26,"o":17.3851,"t":"2026-10-15T17:25:00Z","v":6084,"vw":17.386434},{"c":17.38,"h":17.395,"l":17.38,"n":10,"o":17.395,"t":"2026-10-15T17:30:00Z","v":2272,"vw":17.38773},{"c":17.37,"h":17.375,"l":17.365,"n":13,"o":17.37,"t":"2026-10-15T17:35:00Z","v":4252,"vw":17.370028},{"c":17.35,"h":17.36,"l":17.335,"n":35,"o":17.36,"t":"2026-10-15T17:40:00Z","v":9834,"vw":17.352356},{"c":17.355,"h":17.355,"l":17.345,"n":22,"o":17.35,"t":"2026-10-15T17:45:00Z","v":3673,"vw":17.350276},{"c":17.35,"h":17.3502,"l":17.3399,"n":46,"o":17.35,"t":"2026-10-15T17:50:00Z","v":31476,"vw":17.344442},{"c":17.3598,"h":17.36,"l":17.345,"n":24,"o":17.345,"t":"2026-10-15T17:55:00Z","v":8216,"vw":17.350647},{"c":17.37,"h":17.375,"l":17.3597,"n":46,"o":17.3651,"t":"2026-10-15T18:00:00Z","v":23643,"vw":17.361987},{"c":17.3899,"h":17.395,"l":17.3699,"n":37,"o":17.375,"t":"2026-10-15T18:05:00Z","v":15561,"vw":17.37929},{"c":17.405,"h":17.405,"l":17.3899,"n":25,"o":17.39,"t":"2026-10-15T18:10:00Z","v":26567,"vw":17.394024},{"c":17.4,"h":17.41,"l":17.3902,"n":35,"o":17.4,"t":"2026-10-15T18:15:00Z","v":30235,"vw":17.40051},{"c":17.4114,"h":17.415,"l":17.4,"n":47,"o":17.4,"t":"2026-10-15T18:20:00Z","v":20977,"vw":17.407721},{"c":17.395,"h":17.415,"l":17.395,"n":29,"o":17.4101,"t":"2026-10-15T18:25:00Z","v":30961,"vw":17.409329},{"c":17.3702,"h":17.395,"l":17.365,"n":70,"o":17.395,"t":"2026-10-15T18:30:00Z","v":21136,"vw":17.38165},{"c":17.38,"h":17.38,"l":17.3697,"n":26,"o":17.37,"t":"2026-10-15T18:35:00Z","v":16923,"vw":17.370187},{"c":17.3798,"h":17.3802,"l":17.37,"n":30,"o":17.37,"t":"2026-10-15T18:40:00Z","v":13669,"vw":17.379784},{"c":17.365,"h":17.38,"l":17.3614,"n":23,"o":17.38,"t":"2026-10-15T18:45:00Z","v":11045,"vw":17.376498},{"c":17.355,"h":17.365,"l":17.355,"n":30,"o":17.365,"t":"2026-10-15T18:50:00Z","v":38517,"vw":17.360774},{"c":17.365,"h":17.365,"l":17.35,"n":37,"o":17.35,"t":"2026-10-15T18:55:00Z","v":18097,"vw":17.355444},{"c":17.3502,"h":17.3615,"l":17.35,"n":32,"o":17.36,"t":"2026-10-15T19:00:00Z","v":38619,"vw":17.358588},{"c":17.3302,"h":17.355,"l":17.33,"n":46,"o":17.355,"t":"2026-10-15T19:05:00Z","v":24134,"vw":17.340659},{"c":17.31,"h":17.335,"l":17.31,"n":53,"o":17.3301,"t":"2026-10-15T19:10:00Z","v":34372,"vw":17.322762},{"c":17.3098,"h":17.3128,"l":17.305,"n":35,"o":17.305,"t":"2026-10-15T19:15:00Z","v":14933,"vw":17.309265},{"c":17.295,"h":17.3023,"l":17.28,"n":53,"o":17.3023,"t":"2026-10-15T19:20:00Z","v":46154,"vw":17.292966},{"c":17.315,"h":17.315,"l":17.29,"n":53,"o":17.2999,"t":"2026-10-15T19:25:00Z","v":12824,"vw":17.299896},{"c":17.3,"h":17.32,"l":17.2997,"n":33,"o":17.315,"t":"2026-10-15T19:30:00Z","v":13915,"vw":17.309892},{"c":17.3115,"h":17.315,"l":17.3,"n":54,"o":17.3,"t":"2026-10-15T19:35:00Z","v":33158,"vw":17.309717},{"c":17.31,"h":17.315,"l":17.3,"n":38,"o":17.31,"t":"2026-10-15T19:40:00Z","v":24060,"vw":17.309458},{"c":17.315,"h":17.32,"l":17.2998,"n":36,"o":17.3099,"t":"2026-10-15T19:45:00Z","v":32824,"vw":17.304454},{"c":17.325,"h":17.3363,"l":17.325,"n":104,"o":17.325,"t":"2026-10-15T19:50:00Z","v":44480,"vw":17.330178},{"c":17.34,"h":17.345,"l":17.325,"n":81,"o":17.335,"t":"2026-10-15T19:55:00Z","v":49349,"vw":17.335695},{"c":17.32,"h":17.34,"l":17.32,"n":6,"o":17.34,"t":"2026-10-15T20:00:00Z","v":4330,"vw":17.338613},{"c":17.33,"h":17.33,"l":17.33,"n":25,"o":17.33,"t":"2026-10-15T20:05:00Z","v":4080,"vw":17.33},{"c":17.33,"h":17.33,"l":17.33,"n":25,"o":17.33,"t":"2026-10-15T20:35:00Z","v":3800,"vw":17.33},{"c":17.33,"h":17.34,"l":17.33,"n":5,"o":17.34,"t":"2026-10-15T20:55:00Z","v":1404,"vw":17.337151},{"c":17.34,"h":17.34,"l":17.34,"n":15,"o":17.34,"t":"2026-10-15T21:05:00Z","v":193,"vw":17.34},{"c":17.334,"h":17.334,"l":17.334,"n":1,"o":17.334,"t":"2026-10-15T21:55:00Z","v":100,"vw":17.334},{"c":17.33,"h":17.33,"l":17.33,"n":1,"o":17.33,"t":"2026-10-15T22:00:00Z","v":1000,"vw":17.33},{"c":17.32,"h":17.32,"l":17.32,"n":22,"o":17.32,"t":"2026-10-15T22:45:00Z","v":9200,"vw":17.32},{"c":17.36,"h":17.36,"l":17.36,"n":2,"o":17.36,"t":"2026-10-15T23:35:00Z","v":480,"vw":17.36},{"c":17.37,"h":17.37,"l":17.37,"n":15,"o":17.37,"t":"2026-10-15T23:50:00Z","v":5800,"vw":17.37},{"c":17.27,"h":17.27,"l":17.27,"n":1,"o":17.27,"t":"2026-10-16T08:00:00Z","v":100,"vw":17.27},{"c":17.26,"h":17.26,"l":17.26,"n":1,"o":17.26,"t":"2026-10-16T08:05:00Z","v":350,"vw":17.26},{"c":17.24,"h":17.25,"l":17.24,"n":5,"o":17.25,"t":"2026-10-16T11:00:00Z","v":415,"vw":17.242841},{"c":17.29,"h":17.29,"l":17.29,"n":1,"o":17.29,"t":"2026-10-16T11:05:00Z","v":175,"vw":17.29},{"c":17.31,"h":17.31,"l":17.31,"n":1,"o":17.31,"t":"2026-10-16T11:15:00Z","v":140,"vw":17.31},{"c":17.33,"h":17.33,"l":17.329,"n":2,"o":17.329,"t":"2026-10-16T11:35:00Z","v":400,"vw":17.32925},{"c":17.3294,"h":17.3294,"l":17.3294,"n":1,"o":17.3294,"t":"2026-10-16T11:40:00Z","v":200,"vw":17.3294},{"c":17.34,"h":17.34,"l":17.34,"n":1,"o":17.34,"t":"2026-10-16T12:00:00Z","v":100,"vw":17.34},{"c":17.35,"h":17.36,"l":17.35,"n":3,"o":17.35,"t":"2026-10-16T12:15:00Z","v":1200,"vw":17.353333},{"c":17.3,"h":17.3,"l":17.29,"n":2,"o":17.29,"t":"2026-10-16T12:50:00Z","v":200,"vw":17.295},{"c":17.21,"h":17.28,"l":17.2,"n":103,"o":17.28,"t":"2026-10-16T13:25:00Z","v":79706,"vw":17.213723},{"c":17.23,"h":17.26,"l":17.21,"n":83,"o":17.22,"t":"2026-10-16T13:30:00Z","v":43817,"vw":17.226735},{"c":17.18,"h":17.23,"l":17.13,"n":98,"o":17.23,"t":"2026-10-16T13:35:00Z","v":81354,"vw":17.160205},{"c":17.15,"h":17.1805,"l":17.14,"n":74,"o":17.17,"t":"2026-10-16T13:40:00Z","v":56479,"vw":17.176458},{"c":17.09,"h":17.1614,"l":17.09,"n":94,"o":17.15,"t":"2026-10-16T13:45:00Z","v":111036,"vw":17.14594},{"c":17.11,"h":17.115,"l":17.09,"n":38,"o":17.1,"t":"2026-10-16T13:50:00Z","v":31006,"vw":17.109978},{"c":17.105,"h":17.11,"l":17.08,"n":33,"o":17.11,"t":"2026-10-16T13:55:00Z","v":24954,"vw":17.101771},{"c":17.155,"h":17.155,"l":17.09,"n":96,"o":17.11,"t":"2026-10-16T14:00:00Z","v":119178,"vw":17.115302},{"c":17.17,"h":17.185,"l":17.14,"n":166,"o":17.1501,"t":"2026-10-16T14:05:00Z","v":201712,"vw":17.161547},{"c":17.22,"h":17.2203,"l":17.1798,"n":94,"o":17.18,"t":"2026-10-16T14:10:00Z","v":115127,"vw":17.197774},{"c":17.23,"h":17.2423,"l":17.22,"n":112,"o":17.22,"t":"2026-10-16T14:15:00Z","v":148605,"vw":17.230238},{"c":17.205,"h":17.225,"l":17.19,"n":37,"o":17.225,"t":"2026-10-16T14:20:00Z","v":51717,"vw":17.205486},{"c":17.2,"h":17.2103,"l":17.19,"n":80,"o":17.2001,"t":"2026-10-16T14:25:00Z","v":96806,"vw":17.203919},{"c":17.23,"h":17.23,"l":17.1998,"n":68,"o":17.21,"t":"2026-10-16T14:30:00Z","v":49314,"vw":17.213022},{"c":17.22,"h":17.25,"l":17.22,"n":62,"o":17.23,"t":"2026-10-16T14:35:00Z","v":43673,"vw":17.229584},{"c":17.2501,"h":17.26,"l":17.22,"n":82,"o":17.22,"t":"2026-10-16T14:40:00Z","v":82483,"vw":17.236824},{"c":17.2299,"h":17.2501,"l":17.2215,"n":35,"o":17.25,"t":"2026-10-16T14:45:00Z","v":42024,"vw":17.230597},{"c":17.22,"h":17.2215,"l":17.19,"n":69,"o":17.2,"t":"2026-10-16T14:50:00Z","v":76583,"vw":17.201741},{"c":17.2,"h":17.2103,"l":17.195,"n":47,"o":17.1997,"t":"2026-10-16T14:55:00Z","v":40613,"vw":17.201891},{"c":17.1899,"h":17.205,"l":17.185,"n":64,"o":17.205,"t":"2026-10-16T15:00:00Z","v":36461,"vw":17.197883},{"c":17.23,"h":17.235,"l":17.1798,"n":76,"o":17.18,"t":"2026-10-16T15:05:00Z","v":34446,"vw":17.213507},{"c":17.215,"h":17.2401,"l":17.2098,"n":49,"o":17.23,"t":"2026-10-16T15:10:00Z","v":22480,"vw":17.227728},{"c":17.24,"h":17.2402,"l":17.21,"n":80,"o":17.215,"t":"2026-10-16T15:15:00Z","v":68375,"vw":17.229874},{"c":17.27,"h":17.28,"l":17.2299,"n":48,"o":17.2301,"t":"2026-10-16T15:20:00Z","v":22227,"vw":17.248714},{"c":17.28,"h":17.285,"l":17.2609,"n":92,"o":17.27,"t":"2026-10-16T15:25:00Z","v":97063,"vw":17.275273},{"c":17.255,"h":17.28,"l":17.255,"n":51,"o":17.27,"t":"2026-10-16T15:30:00Z","v":31643,"vw":17.265839},{"c":17.26,"h":17.265,"l":17.25,"n":48,"o":17.25,"t":"2026-10-16T15:35:00Z","v":23564,"vw":17.260249},{"c":17.2801,"h":17.2801,"l":17.2499,"n":25,"o":17.25,"t":"2026-10-16T15:40:00Z","v":11233,"vw":17.264723},{"c":17.3,"h":17.3,"l":17.255,"n":58,"o":17.28,"t":"2026-10-16T15:45:00Z","v":21411,"vw":17.279916},{"c":17.3,"h":17.3002,"l":17.2801,"n":50,"o":17.295,"t":"2026-10-16T15:50:00Z","v":35771,"vw":17.294295},{"c":17.335,"h":17.335,"l":17.3095,"n":105,"o":17.31,"t":"2026-10-16T15:55:00Z","v":89725,"vw":17.326841},{"c":17.355,"h":17.37,"l":17.335,"n":73,"o":17.34,"t":"2026-10-16T16:00:00Z","v":67231,"vw":17.356124},{"c":17.36,"h":17.3703,"l":17.345,"n":58,"o":17.355,"t":"2026-10-16T16:05:00Z","v":40073,"vw":17.359088},{"c":17.3401,"h":17.365,"l":17.3401,"n":99,"o":17.3501,"t":"2026-10-16T16:10:00Z","v":64402,"vw":17.35079},{"c":17.36,"h":17.3701,"l":17.32,"n":55,"o":17.32,"t":"2026-10-16T16:15:00Z","v":44533,"vw":17.345846},{"c":17.355,"h":17.3603,"l":17.34,"n":52,"o":17.355,"t":"2026-10-16T16:20:00Z","v":43910,"vw":17.354476},{"c":17.37,"h":17.37,"l":17.3598,"n":48,"o":17.36,"t":"2026-10-16T16:25:00Z","v":28941,"vw":17.3602},{"c":17.4,"h":17.405,"l":17.3699,"n":65,"o":17.375,"t":"2026-10-16T16:30:00Z","v":33664,"vw":17.382025},{"c":17.41,"h":17.41,"l":17.395,"n":49,"o":17.4,"t":"2026-10-16T16:35:00Z","v":57227,"vw":17.400214},{"c":17.41,"h":17.4202,"l":17.4,"n":48,"o":17.41,"t":"2026-10-16T16:40:00Z","v":18156,"vw":17.414221},{"c":17.44,"h":17.4486,"l":17.4,"n":76,"o":17.4,"t":"2026-10-16T16:45:00Z","v":42597,"vw":17.425322},{"c":17.43,"h":17.4502,"l":17.43,"n":77,"o":17.435,"t":"2026-10-16T16:50:00Z","v":57580,"vw":17.443171},{"c":17.4215,"h":17.4499,"l":17.4215,"n":35,"o":17.435,"t":"2026-10-16T16:55:00Z","v":11185,"vw":17.440076},{"c":17.4814,"h":17.4814,"l":17.4299,"n":56,"o":17.43,"t":"2026-10-16T17:00:00Z","v":62467,"vw":17.450323},{"c":17.5102,"h":17.5299,"l":17.4898,"n":134,"o":17.49,"t":"2026-10-16T17:05:00Z","v":105267,"vw":17.511577},{"c":17.5223,"h":17.5302,"l":17.515,"n":60,"o":17.52,"t":"2026-10-16T17:10:00Z","v":47061,"vw":17.52114},{"c":17.5502,"h":17.5502,"l":17.5198,"n":85,"o":17.525,"t":"2026-10-16T17:15:00Z","v":98187,"vw":17.536997},{"c":17.525,"h":17.5603,"l":17.525,"n":61,"o":17.555,"t":"2026-10-16T17:20:00Z","v":35455,"vw":17.548879},{"c":17.5023,"h":17.5302,"l":17.495,"n":53,"o":17.52,"t":"2026-10-16T17:25:00Z","v":33335,"vw":17.513709},{"c":17.48,"h":17.5001,"l":17.4704,"n":60,"o":17.5,"t":"2026-10-16T17:30:00Z","v":47903,"vw":17.493036},{"c":17.47,"h":17.485,"l":17.455,"n":44,"o":17.4577,"t":"2026-10-16T17:35:00Z","v":9944,"vw":17.466844},{"c":17.43,"h":17.48,"l":17.409,"n":86,"o":17.48,"t":"2026-10-16T17:40:00Z","v":46201,"vw":17.431344},{"c":17.46,"h":17.46,"l":17.43,"n":54,"o":17.43,"t":"2026-10-16T17:45:00Z","v":31358,"vw":17.448941},{"c":17.49,"h":17.4903,"l":17.46,"n":46,"o":17.465,"t":"2026-10-16T17:50:00Z","v":35120,"vw":17.477235},{"c":17.51,"h":17.5102,"l":17.49,"n":48,"o":17.49,"t":"2026-10-16T17:55:00Z","v":63054,"vw":17.502549},{"c":17.5301,"h":17.5402,"l":17.51,"n":79,"o":17.51,"t":"2026-10-16T18:00:00Z","v":73105,"vw":17.526421},{"c":17.495,"h":17.5302,"l":17.495,"n":81,"o":17.53,"t":"2026-10-16T18:05:00Z","v":135700,"vw":17.510959},{"c":17.519,"h":17.525,"l":17.495,"n":67,"o":17.495,"t":"2026-10-16T18:10:00Z","v":85831,"vw":17.513586},{"c":17.54,"h":17.54,"l":17.5177,"n":51,"o":17.5199,"t":"2026-10-16T18:15:00Z","v":60441,"vw":17.521508},{"c":17.54,"h":17.56,"l":17.535,"n":65,"o":17.54,"t":"2026-10-16T18:20:00Z","v":63138,"vw":17.548805},{"c":17.55,"h":17.57,"l":17.53,"n":57,"o":17.53,"t":"2026-10-16T18:25:00Z","v":40713,"vw":17.554371},{"c":17.5502,"h":17.571,"l":17.54,"n":70,"o":17.5592,"t":"2026-10-16T18:30:00Z","v":51849,"vw":17.558149},{"c":17.55,"h":17.5751,"l":17.5499,"n":61,"o":17.5501,"t":"2026-10-16T18:35:00Z","v":43907,"vw":17.55724},{"c":17.5402,"h":17.56,"l":17.535,"n":77,"o":17.54,"t":"2026-10-16T18:40:00Z","v":60978,"vw":17.54218},{"c":17.5301,"h":17.5414,"l":17.5202,"n":70,"o":17.5402,"t":"2026-10-16T18:45:00Z","v":73831,"vw":17.53195},{"c":17.5602,"h":17.5602,"l":17.5299,"n":54,"o":17.53,"t":"2026-10-16T18:50:00Z","v":46959,"vw":17.536723},{"c":17.545,"h":17.5702,"l":17.545,"n":21,"o":17.57,"t":"2026-10-16T18:55:00Z","v":13919,"vw":17.559917},{"c":17.5501,"h":17.5501,"l":17.5398,"n":58,"o":17.55,"t":"2026-10-16T19:00:00Z","v":41487,"vw":17.544023},{"c":17.5686,"h":17.58,"l":17.545,"n":12,"o":17.55,"t":"2026-10-16T19:05:00Z","v":4058,"vw":17.558675},{"c":17.52,"h":17.565,"l":17.5198,"n":39,"o":17.565,"t":"2026-10-16T19:10:00Z","v":24266,"vw":17.53111},{"c":17.53,"h":17.5403,"l":17.505,"n":34,"o":17.51,"t":"2026-10-16T19:15:00Z","v":27041,"vw":17.518973},{"c":17.5115,"h":17.5302,"l":17.505,"n":55,"o":17.53,"t":"2026-10-16T19:20:00Z","v":51039,"vw":17.525734},{"c":17.52,"h":17.5221,"l":17.5099,"n":54,"o":17.51,"t":"2026-10-16T19:25:00Z","v":89288,"vw":17.515739},{"c":17.5101,"h":17.5366,"l":17.4992,"n":50,"o":17.51,"t":"2026-10-16T19:30:00Z","v":37384,"vw":17.518307},{"c":17.5223,"h":17.525,"l":17.5,"n":27,"o":17.51,"t":"2026-10-16T19:35:00Z","v":18064,"vw":17.514289},{"c":17.54,"h":17.55,"l":17.53,"n":27,"o":17.5302,"t":"2026-10-16T19:40:00Z","v":45556,"vw":17.538419},{"c":17.51,"h":17.54,"l":17.51,"n":51,"o":17.54,"t":"2026-10-16T19:45:00Z","v":67032,"vw":17.526529},{"c":17.495,"h":17.5102,"l":17.49,"n":132,"o":17.51,"t":"2026-10-16T19:50:00Z","v":63512,"vw":17.499187},{"c":17.485,"h":17.495,"l":17.465,"n":86,"o":17.495,"t":"2026-10-16T19:55:00Z","v":41189,"vw":17.484544},{"c":17.49,"h":17.49,"l":17.49,"n":4,"o":17.49,"t":"2026-10-16T20:00:00Z","v":9128,"vw":17.49},{"c":17.51,"h":17.51,"l":17.51,"n":12,"o":17.51,"t":"2026-10-16T20:05:00Z","v":1920,"vw":17.51},{"c":17.48,"h":17.5085,"l":17.48,"n":3,"o":17.5085,"t":"2026-10-16T20:40:00Z","v":800,"vw":17.49425},{"c":17.6,"h":17.6,"l":17.6,"n":6,"o":17.6,"t":"2026-10-16T22:25:00Z","v":6980,"vw":17.6},{"c":17.45,"h":17.45,"l":17.45,"n":1,"o":17.45,"t":"2026-10-19T08:45:00Z","v":100,"vw":17.45},{"c":17.46,"h":17.46,"l":17.46,"n":1,"o":17.46,"t":"2026-10-19T08:50:00Z","v":1821,"vw":17.46},{"c":17.48,"h":17.48,"l":17.48,"n":1,"o":17.48,"t":"2026-10-19T10:00:00Z","v":100,"vw":17.48},{"c":17.511,"h":17.511,"l":17.48,"n":4,"o":17.48,"t":"2026-10-19T11:00:00Z","v":6100,"vw":17.490164},{"c":17.52,"h":17.52,"l":17.52,"n":1,"o":17.52,"t":"2026-10-19T11:05:00Z","v":100,"vw":17.52},{"c":17.5131,"h":17.5131,"l":17.511,"n":2,"o":17.511,"t":"2026-10-19T11:20:00Z","v":300,"vw":17.5124},{"c":17.54,"h":17.55,"l":17.54,"n":5,"o":17.55,"t":"2026-10-19T11:35:00Z","v":1500,"vw":17.542667},{"c":17.55,"h":17.55,"l":17.54,"n":5,"o":17.54,"t":"2026-10-19T11:55:00Z","v":848,"vw":17.546962},{"c":17.55,"h":17.55,"l":17.55,"n":1,"o":17.55,"t":"2026-10-19T12:20:00Z","v":500,"vw":17.55},{"c":17.56,"h":17.56,"l":17.56,"n":1,"o":17.56,"t":"2026-10-19T12:45:00Z","v":200,"vw":17.56},{"c":17.57,"h":17.57,"l":17.57,"n":1,"o":17.57,"t":"2026-10-19T13:05:00Z","v":100,"vw":17.57},{"c":17.57,"h":17.57,"l":17.57,"n":6,"o":17.57,"t":"2026-10-19T13:25:00Z","v":1280,"vw":17.57},{"c":17.54,"h":17.57,"l":17.49,"n":135,"o":17.54,"t":"2026-10-19T13:30:00Z","v":95409,"vw":17.518581},{"c":17.515,"h":17.54,"l":17.4904,"n":57,"o":17.54,"t":"2026-10-19T13:35:00Z","v":42831,"vw":17.515831},{"c":17.54,"h":17.56,"l":17.5,"n":93,"o":17.52,"t":"2026-10-19T13:40:00Z","v":83545,"vw":17.534109},{"c":17.55,"h":17.571,"l":17.54,"n":47,"o":17.54,"t":"2026-10-19T13:45:00Z","v":30672,"vw":17.557058},{"c":17.555,"h":17.574,"l":17.54,"n":65,"o":17.56,"t":"2026-10-19T13:50:00Z","v":28909,"vw":17.563684},{"c":17.53,"h":17.54,"l":17.52,"n":30,"o":17.54,"t":"2026-10-19T13:55:00Z","v":14891,"vw":17.526906},{"c":17.515,"h":17.54,"l":17.5,"n":74,"o":17.51,"t":"2026-10-19T14:00:00Z","v":59591,"vw":17.513438},{"c":17.5014,"h":17.52,"l":17.495,"n":101,"o":17.515,"t":"2026-10-19T14:05:00Z","v":129969,"vw":17.505985},{"c":17.46,"h":17.515,"l":17.46,"n":85,"o":17.5,"t":"2026-10-19T14:10:00Z","v":98112,"vw":17.490305},{"c":17.4502,"h":17.4502,"l":17.4314,"n":53,"o":17.44,"t":"2026-10-19T14:15:00Z","v":31997,"vw":17.442888},{"c":17.47,"h":17.475,"l":17.4423,"n":63,"o":17.45,"t":"2026-10-19T14:20:00Z","v":60878,"vw":17.460375},{"c":17.4723,"h":17.49,"l":17.46,"n":76,"o":17.4699,"t":"2026-10-19T14:25:00Z","v":41378,"vw":17.477312},{"c":17.51,"h":17.5202,"l":17.4699,"n":52,"o":17.47,"t":"2026-10-19T14:30:00Z","v":34006,"vw":17.505154},{"c":17.5003,"h":17.5223,"l":17.4898,"n":72,"o":17.5223,"t":"2026-10-19T14:35:00Z","v":122807,"vw":17.505841},{"c":17.5198,"h":17.52,"l":17.4895,"n":64,"o":17.5,"t":"2026-10-19T14:40:00Z","v":50951,"vw":17.498658},{"c":17.5185,"h":17.53,"l":17.499,"n":98,"o":17.52,"t":"2026-10-19T14:45:00Z","v":154556,"vw":17.509866},{"c":17.5102,"h":17.535,"l":17.505,"n":42,"o":17.52,"t":"2026-10-19T14:50:00Z","v":22373,"vw":17.517117},{"c":17.4898,"h":17.52,"l":17.4898,"n":61,"o":17.5105,"t":"2026-10-19T14:55:00Z","v":54885,"vw":17.505449},{"c":17.485,"h":17.495,"l":17.475,"n":74,"o":17.49,"t":"2026-10-19T15:00:00Z","v":88347,"vw":17.485186},{"c":17.4799,"h":17.4886,"l":17.474,"n":70,"o":17.4886,"t":"2026-10-19T15:05:00Z","v":76046,"vw":17.479967},{"c":17.455,"h":17.475,"l":17.44,"n":24,"o":17.475,"t":"2026-10-19T15:10:00Z","v":20571,"vw":17.467077},{"c":17.4302,"h":17.4505,"l":17.4298,"n":28,"o":17.45,"t":"2026-10-19T15:15:00Z","v":5290,"vw":17.442503},{"c":17.4102,"h":17.44,"l":17.4098,"n":44,"o":17.44,"t":"2026-10-19T15:20:00Z","v":34951,"vw":17.422119},{"c":17.4002,"h":17.4101,"l":17.3895,"n":45,"o":17.41,"t":"2026-10-19T15:25:00Z","v":40845,"vw":17.398963},{"c":17.425,"h":17.4303,"l":17.4,"n":39,"o":17.4003,"t":"2026-10-19T15:30:00Z","v":26006,"vw":17.418752},{"c":17.41,"h":17.4323,"l":17.4098,"n":67,"o":17.4299,"t":"2026-10-19T15:35:00Z","v":74292,"vw":17.415941},{"c":17.41,"h":17.425,"l":17.405,"n":52,"o":17.42,"t":"2026-10-19T15:40:00Z","v":60671,"vw":17.413948},{"c":17.415,"h":17.425,"l":17.415,"n":41,"o":17.4197,"t":"2026-10-19T15:45:00Z","v":34259,"vw":17.420145},{"c":17.42,"h":17.429,"l":17.405,"n":43,"o":17.41,"t":"2026-10-19T15:50:00Z","v":17364,"vw":17.418089},{"c":17.4302,"h":17.44,"l":17.415,"n":105,"o":17.43,"t":"2026-10-19T15:55:00Z","v":121661,"vw":17.429527},{"c":17.485,"h":17.5,"l":17.44,"n":80,"o":17.44,"t":"2026-10-19T16:00:00Z","v":70270,"vw":17.475156},{"c":17.49,"h":17.5002,"l":17.479,"n":84,"o":17.48,"t":"2026-10-19T16:05:00Z","v":91237,"vw":17.489223},{"c":17.475,"h":17.495,"l":17.4698,"n":61,"o":17.49,"t":"2026-10-19T16:10:00Z","v":65057,"vw":17.479154},{"c":17.47,"h":17.475,"l":17.4598,"n":58,"o":17.4701,"t":"2026-10-19T16:15:00Z","v":60047,"vw":17.46987},{"c":17.48,"h":17.4802,"l":17.4699,"n":36,"o":17.47,"t":"2026-10-19T16:20:00Z","v":30876,"vw":17.474804},{"c":17.47,"h":17.485,"l":17.4698,"n":62,"o":17.47,"t":"2026-10-19T16:25:00Z","v":58856,"vw":17.475188},{"c":17.48,"h":17.49,"l":17.47,"n":52,"o":17.47,"t":"2026-10-19T16:30:00Z","v":21957,"vw":17.479082},{"c":17.47,"h":17.48,"l":17.4698,"n":34,"o":17.4777,"t":"2026-10-19T16:35:00Z","v":45420,"vw":17.472538},{"c":17.46,"h":17.4723,"l":17.46,"n":72,"o":17.47,"t":"2026-10-19T16:40:00Z","v":64872,"vw":17.469978},{"c":17.4702,"h":17.48,"l":17.465,"n":27,"o":17.465,"t":"2026-10-19T16:45:00Z","v":11014,"vw":17.470165},{"c":17.4698,"h":17.475,"l":17.465,"n":18,"o":17.475,"t":"2026-10-19T16:50:00Z","v":15444,"vw":17.470019},{"c":17.4701,"h":17.475,"l":17.465,"n":38,"o":17.47,"t":"2026-10-19T16:55:00Z","v":33706,"vw":17.46995},{"c":17.4802,"h":17.485,"l":17.475,"n":16,"o":17.475,"t":"2026-10-19T17:00:00Z","v":8571,"vw":17.480337},{"c":17.5,"h":17.5051,"l":17.48,"n":44,"o":17.49,"t":"2026-10-19T17:05:00Z","v":17648,"vw":17.493915},{"c":17.49,"h":17.5002,"l":17.485,"n":45,"o":17.5,"t":"2026-10-19T17:10:00Z","v":15258,"vw":17.491199},{"c":17.495,"h":17.495,"l":17.475,"n":49,"o":17.49,"t":"2026-10-19T17:15:00Z","v":27957,"vw":17.48574},{"c":17.49,"h":17.495,"l":17.4898,"n":17,"o":17.495,"t":"2026-10-19T17:20:00Z","v":4843,"vw":17.490153},{"c":17.475,"h":17.48,"l":17.475,"n":7,"o":17.48,"t":"2026-10-19T17:25:00Z","v":3336,"vw":17.478475},{"c":17.475,"h":17.485,"l":17.475,"n":31,"o":17.48,"t":"2026-10-19T17:30:00Z","v":9616,"vw":17.47934},{"c":17.485,"h":17.4897,"l":17.4798,"n":9,"o":17.48,"t":"2026-10-19T17:35:00Z","v":3068,"vw":17.484316},{"c":17.47,"h":17.49,"l":17.46,"n":63,"o":17.49,"t":"2026-10-19T17:40:00Z","v":25341,"vw":17.466364},{"c":17.475,"h":17.4802,"l":17.465,"n":43,"o":17.4799,"t":"2026-10-19T17:45:00Z","v":17041,"vw":17.473467},{"c":17.47,"h":17.485,"l":17.4677,"n":49,"o":17.47,"t":"2026-10-19T17:50:00Z","v":35507,"vw":17.47433},{"c":17.4602,"h":17.47,"l":17.46,"n":26,"o":17.47,"t":"2026-10-19T17:55:00Z","v":28221,"vw":17.469341},{"c":17.47,"h":17.4803,"l":17.4598,"n":69,"o":17.46,"t":"2026-10-19T18:00:00Z","v":62920,"vw":17.469656},{"c":17.465,"h":17.465,"l":17.4623,"n":4,"o":17.465,"t":"2026-10-19T18:05:00Z","v":2502,"vw":17.464849},{"c":17.445,"h":17.46,"l":17.4398,"n":47,"o":17.46,"t":"2026-10-19T18:10:00Z","v":30099,"vw":17.448327},{"c":17.435,"h":17.4423,"l":17.435,"n":26,"o":17.4403,"t":"2026-10-19T18:15:00Z","v":34721,"vw":17.439812},{"c":17.4502,"h":17.4502,"l":17.435,"n":23,"o":17.435,"t":"2026-10-19T18:20:00Z","v":5186,"vw":17.440949},{"c":17.445,"h":17.465,"l":17.445,"n":31,"o":17.45,"t":"2026-10-19T18:25:00Z","v":8131,"vw":17.453493},{"c":17.46,"h":17.4612,"l":17.4498,"n":27,"o":17.45,"t":"2026-10-19T18:30:00Z","v":14145,"vw":17.45873},{"c":17.4502,"h":17.4703,"l":17.4401,"n":31,"o":17.47,"t":"2026-10-19T18:35:00Z","v":19006,"vw":17.459433},{"c":17.45,"h":17.4503,"l":17.4477,"n":11,"o":17.45,"t":"2026-10-19T18:40:00Z","v":4697,"vw":17.44994},{"c":17.4502,"h":17.4502,"l":17.4392,"n":49,"o":17.45,"t":"2026-10-19T18:45:00Z","v":33643,"vw":17.443909},{"c":17.45,"h":17.451,"l":17.445,"n":56,"o":17.45,"t":"2026-10-19T18:50:00Z","v":51792,"vw":17.449889},{"c":17.455,"h":17.455,"l":17.45,"n":7,"o":17.455,"t":"2026-10-19T18:55:00Z","v":621,"vw":17.45304},{"c":17.44,"h":17.4551,"l":17.4397,"n":43,"o":17.4551,"t":"2026-10-19T19:00:00Z","v":45404,"vw":17.443048},{"c":17.4502,"h":17.4502,"l":17.445,"n":17,"o":17.445,"t":"2026-10-19T19:05:00Z","v":4580,"vw":17.449097},{"c":17.445,"h":17.4508,"l":17.445,"n":12,"o":17.4508,"t":"2026-10-19T19:10:00Z","v":8748,"vw":17.448956},{"c":17.44,"h":17.445,"l":17.44,"n":4,"o":17.445,"t":"2026-10-19T19:15:00Z","v":992,"vw":17.442141},{"c":17.44,"h":17.445,"l":17.434,"n":59,"o":17.44,"t":"2026-10-19T19:20:00Z","v":55237,"vw":17.439864},{"c":17.445,"h":17.445,"l":17.435,"n":48,"o":17.44,"t":"2026-10-19T19:25:00Z","v":16941,"vw":17.439909},{"c":17.455,"h":17.455,"l":17.445,"n":10,"o":17.45,"t":"2026-10-19T19:30:00Z","v":16102,"vw":17.44989},{"c":17.46,"h":17.47,"l":17.445,"n":38,"o":17.455,"t":"2026-10-19T19:35:00Z","v":12205,"vw":17.452333},{"c":17.455,"h":17.465,"l":17.4523,"n":53,"o":17.46,"t":"2026-10-19T19:40:00Z","v":39860,"vw":17.459539},{"c":17.465,"h":17.4692,"l":17.4597,"n":52,"o":17.4597,"t":"2026-10-19T19:45:00Z","v":33099,"vw":17.461915},{"c":17.4739,"h":17.495,"l":17.47,"n":96,"o":17.47,"t":"2026-10-19T19:50:00Z","v":19206,"vw":17.484194},{"c":17.5,"h":17.505,"l":17.475,"n":115,"o":17.475,"t":"2026-10-19T19:55:00Z","v":84852,"vw":17.497303},{"c":17.5,"h":17.5,"l":17.5,"n":3,"o":17.5,"t":"2026-10-19T20:00:00Z","v":10485,"vw":17.5},{"c":17.49,"h":17.49,"l":17.49,"n":1,"o":17.49,"t":"2026-10-19T20:45:00Z","v":150,"vw":17.49},{"c":17.47,"h":17.48,"l":17.47,"n":11,"o":17.48,"t":"2026-10-19T20:55:00Z","v":566,"vw":17.476667},{"c":17.4498,"h":17.4498,"l":17.4498,"n":1,"o":17.4498,"t":"2026-10-19T23:45:00Z","v":575,"vw":17.4498},{"c":17.43,"h":17.43,"l":17.43,"n":2,"o":17.43,"t":"2026-10-20T08:00:00Z","v":200,"vw":17.43},{"c":17.42,"h":17.42,"l":17.42,"n":2,"o":17.42,"t":"2026-10-20T08:05:00Z","v":500,"vw":17.42},{"c":17.32,"h":17.32,"l":17.32,"n":1,"o":17.32,"t":"2026-10-20T09:55:00Z","v":150,"vw":17.32},{"c":17.47,"h":17.47,"l":17.47,"n":11,"o":17.47,"t":"2026-10-20T11:10:00Z","v":601,"vw":17.47},{"c":17.55,"h":17.55,"l":17.55,"n":1,"o":17.55,"t":"2026-10-20T12:15:00Z","v":100,"vw":17.55},{"c":17.55,"h":17.55,"l":17.55,"n":1,"o":17.55,"t":"2026-10-20T12:30:00Z","v":500,"vw":17.55},{"c":17.6499,"h":17.6499,"l":17.6499,"n":1,"o":17.6499,"t":"2026-10-20T12:35:00Z","v":350,"vw":17.6499},{"c":17.51,"h":17.51,"l":17.51,"n":1,"o":17.51,"t":"2026-10-20T12:40:00Z","v":100,"vw":17.51},{"c":17.52,"h":17.52,"l":17.52,"n":1,"o":17.52,"t":"2026-10-20T13:25:00Z","v":184,"vw":17.52},{"c":17.45,"h":17.515,"l":17.42,"n":103,"o":17.49,"t":"2026-10-20T13:30:00Z","v":32732,"vw":17.46603},{"c":17.33,"h":17.46,"l":17.32,"n":108,"o":17.46,"t":"2026-10-20T13:35:00Z","v":40361,"vw":17.396479},{"c":17.33,"h":17.37,"l":17.31,"n":130,"o":17.33,"t":"2026-10-20T13:40:00Z","v":68161,"vw":17.331719},{"c":17.29,"h":17.35,"l":17.28,"n":65,"o":17.33,"t":"2026-10-20T13:45:00Z","v":31142,"vw":17.30503},{"c":17.245,"h":17.27,"l":17.23,"n":64,"o":17.2629,"t":"2026-10-20T13:50:00Z","v":63246,"vw":17.246194},{"c":17.2,"h":17.25,"l":17.2,"n":49,"o":17.25,"t":"2026-10-20T13:55:00Z","v":36825,"vw":17.230454},{"c":17.245,"h":17.255,"l":17.1901,"n":136,"o":17.21,"t":"2026-10-20T14:00:00Z","v":289436,"vw":17.223476},{"c":17.2323,"h":17.261,"l":17.229,"n":118,"o":17.25,"t":"2026-10-20T14:05:00Z","v":203623,"vw":17.245672},{"c":17.24,"h":17.255,"l":17.225,"n":117,"o":17.24,"t":"2026-10-20T14:10:00Z","v":170538,"vw":17.242207},{"c":17.2083,"h":17.245,"l":17.195,"n":80,"o":17.24,"t":"2026-10-20T14:15:00Z","v":101540,"vw":17.23609},{"c":17.14,"h":17.205,"l":17.13,"n":117,"o":17.205,"t":"2026-10-20T14:20:00Z","v":63064,"vw":17.17916},{"c":17.1,"h":17.15,"l":17.1,"n":74,"o":17.1399,"t":"2026-10-20T14:25:00Z","v":75360,"vw":17.13046},{"c":17.11,"h":17.11,"l":17.0699,"n":102,"o":17.1,"t":"2026-10-20T14:30:00Z","v":64762,"vw":17.091679},{"c":17.11,"h":17.115,"l":17.085,"n":70,"o":17.105,"t":"2026-10-20T14:35:00Z","v":70335,"vw":17.100002},{"c":17.0686,"h":17.1,"l":17.0501,"n":67,"o":17.1,"t":"2026-10-20T14:40:00Z","v":69564,"vw":17.076659},{"c":17.059,"h":17.065,"l":17.04,"n":65,"o":17.0603,"t":"2026-10-20T14:45:00Z","v":49157,"vw":17.051432},{"c":17.0205,"h":17.05,"l":17.0198,"n":94,"o":17.05,"t":"2026-10-20T14:50:00Z","v":94819,"vw":17.032052},{"c":17.0398,"h":17.04,"l":17.0197,"n":79,"o":17.03,"t":"2026-10-20T14:55:00Z","v":86430,"vw":17.025428},{"c":17.08,"h":17.0823,"l":17.04,"n":69,"o":17.0499,"t":"2026-10-20T15:00:00Z","v":37290,"vw":17.06123},{"c":17.0798,"h":17.09,"l":17.065,"n":60,"o":17.08,"t":"2026-10-20T15:05:00Z","v":73696,"vw":17.074763},{"c":17.1899,"h":17.22,"l":17.0798,"n":229,"o":17.09,"t":"2026-10-20T15:10:00Z","v":249217,"vw":17.156378},{"c":17.145,"h":17.181,"l":17.1398,"n":101,"o":17.18,"t":"2026-10-20T15:15:00Z","v":84617,"vw":17.165101},{"c":17.17,"h":17.1723,"l":17.135,"n":62,"o":17.15,"t":"2026-10-20T15:20:00Z","v":62761,"vw":17.150901},{"c":17.175,"h":17.1823,"l":17.16,"n":51,"o":17.16,"t":"2026-10-20T15:25:00Z","v":18908,"vw":17.174452},{"c":17.19,"h":17.2077,"l":17.1777,"n":83,"o":17.1777,"t":"2026-10-20T15:30:00Z","v":83691,"vw":17.193374},{"c":17.1699,"h":17.1903,"l":17.1692,"n":86,"o":17.19,"t":"2026-10-20T15:35:00Z","v":80285,"vw":17.184018},{"c":17.15,"h":17.1723,"l":17.145,"n":90,"o":17.17,"t":"2026-10-20T15:40:00Z","v":124584,"vw":17.157586},{"c":17.18,"h":17.19,"l":17.15,"n":16,"o":17.15,"t":"2026-10-20T15:45:00Z","v":13778,"vw":17.180915},{"c":17.155,"h":17.1801,"l":17.155,"n":60,"o":17.1777,"t":"2026-10-20T15:50:00Z","v":95090,"vw":17.169606},{"c":17.1602,"h":17.1602,"l":17.15,"n":61,"o":17.155,"t":"2026-10-20T15:55:00Z","v":125174,"vw":17.157934},{"c":17.185,"h":17.19,"l":17.1577,"n":70,"o":17.16,"t":"2026-10-20T16:00:00Z","v":110224,"vw":17.172833},{"c":17.165,"h":17.185,"l":17.155,"n":65,"o":17.1815,"t":"2026-10-20T16:05:00Z","v":67966,"vw":17.165766},{"c":17.18,"h":17.185,"l":17.1697,"n":44,"o":17.1697,"t":"2026-10-20T16:10:00Z","v":58427,"vw":17.172362},{"c":17.21,"h":17.21,"l":17.165,"n":54,"o":17.17,"t":"2026-10-20T16:15:00Z","v":45933,"vw":17.192046},{"c":17.2,"h":17.215,"l":17.1899,"n":56,"o":17.2098,"t":"2026-10-20T16:20:00Z","v":71597,"vw":17.201407},{"c":17.1702,"h":17.205,"l":17.1699,"n":94,"o":17.19,"t":"2026-10-20T16:25:00Z","v":94901,"vw":17.189902},{"c":17.1702,"h":17.171,"l":17.155,"n":72,"o":17.17,"t":"2026-10-20T16:30:00Z","v":81685,"vw":17.161461},{"c":17.15,"h":17.171,"l":17.1403,"n":78,"o":17.17,"t":"2026-10-20T16:35:00Z","v":139061,"vw":17.156419},{"c":17.1623,"h":17.165,"l":17.145,"n":47,"o":17.165,"t":"2026-10-20T16:40:00Z","v":38549,"vw":17.152963},{"c":17.14,"h":17.1623,"l":17.14,"n":48,"o":17.1603,"t":"2026-10-20T16:45:00Z","v":91098,"vw":17.15285},{"c":17.18,"h":17.1801,"l":17.145,"n":45,"o":17.145,"t":"2026-10-20T16:50:00Z","v":45104,"vw":17.15959},{"c":17.1851,"h":17.19,"l":17.171,"n":68,"o":17.18,"t":"2026-10-20T16:55:00Z","v":45932,"vw":17.180226},{"c":17.175,"h":17.191,"l":17.165,"n":85,"o":17.18,"t":"2026-10-20T17:00:00Z","v":166704,"vw":17.183226},{"c":17.19,"h":17.195,"l":17.175,"n":51,"o":17.18,"t":"2026-10-20T17:05:00Z","v":44159,"vw":17.182064},{"c":17.19,"h":17.1918,"l":17.1899,"n":30,"o":17.19,"t":"2026-10-20T17:10:00Z","v":48453,"vw":17.190068},{"c":17.175,"h":17.1805,"l":17.17,"n":47,"o":17.18,"t":"2026-10-20T17:15:00Z","v":77252,"vw":17.179843},{"c":17.155,"h":17.17,"l":17.155,"n":38,"o":17.17,"t":"2026-10-20T17:20:00Z","v":16827,"vw":17.16156},{"c":17.16,"h":17.1651,"l":17.155,"n":35,"o":17.1599,"t":"2026-10-20T17:25:00Z","v":15418,"vw":17.160281},{"c":17.155,"h":17.155,"l":17.14,"n":41,"o":17.15,"t":"2026-10-20T17:30:00Z","v":22232,"vw":17.150279},{"c":17.145,"h":17.15,"l":17.145,"n":7,"o":17.15,"t":"2026-10-20T17:35:00Z","v":2456,"vw":17.146486},{"c":17.1302,"h":17.14,"l":17.129,"n":65,"o":17.14,"t":"2026-10-20T17:40:00Z","v":96023,"vw":17.135466},{"c":17.14,"h":17.145,"l":17.129,"n":91,"o":17.135,"t":"2026-10-20T17:45:00Z","v":120896,"vw":17.136313},{"c":17.1302,"h":17.1423,"l":17.1277,"n":43,"o":17.14,"t":"2026-10-20T17:50:00Z","v":58418,"vw":17.133601},{"c":17.15,"h":17.155,"l":17.1398,"n":38,"o":17.1399,"t":"2026-10-20T17:55:00Z","v":48994,"vw":17.146334},{"c":17.1502,"h":17.1577,"l":17.1399,"n":33,"o":17.14,"t":"2026-10-20T18:00:00Z","v":23646,"vw":17.142184},{"c":17.16,"h":17.1602,"l":17.155,"n":34,"o":17.16,"t":"2026-10-20T18:05:00Z","v":25306,"vw":17.159964},{"c":17.16,"h":17.1602,"l":17.1523,"n":22,"o":17.1523,"t":"2026-10-20T18:10:00Z","v":15804,"vw":17.159835},{"c":17.155,"h":17.155,"l":17.15,"n":6,"o":17.15,"t":"2026-10-20T18:15:00Z","v":12505,"vw":17.150124},{"c":17.1623,"h":17.1623,"l":17.159,"n":59,"o":17.1599,"t":"2026-10-20T18:20:00Z","v":79496,"vw":17.159991},{"c":17.165,"h":17.175,"l":17.165,"n":30,"o":17.1699,"t":"2026-10-20T18:25:00Z","v":27119,"vw":17.170016},{"c":17.1702,"h":17.1703,"l":17.1682,"n":48,"o":17.1699,"t":"2026-10-20T18:30:00Z","v":37025,"vw":17.16991},{"c":17.1801,"h":17.1818,"l":17.175,"n":18,"o":17.18,"t":"2026-10-20T18:35:00Z","v":22705,"vw":17.180226},{"c":17.2051,"h":17.2051,"l":17.185,"n":45,"o":17.185,"t":"2026-10-20T18:40:00Z","v":36183,"vw":17.195609},{"c":17.185,"h":17.2002,"l":17.18,"n":18,"o":17.2,"t":"2026-10-20T18:45:00Z","v":6491,"vw":17.190242},{"c":17.18,"h":17.185,"l":17.18,"n":10,"o":17.18,"t":"2026-10-20T18:50:00Z","v":18454,"vw":17.18125},{"c":17.185,"h":17.19,"l":17.16,"n":32,"o":17.1702,"t":"2026-10-20T18:55:00Z","v":46176,"vw":17.171195},{"c":17.1802,"h":17.1851,"l":17.175,"n":77,"o":17.18,"t":"2026-10-20T19:00:00Z","v":153486,"vw":17.180007},{"c":17.18,"h":17.1802,"l":17.17,"n":37,"o":17.18,"t":"2026-10-20T19:05:00Z","v":31517,"vw":17.179188},{"c":17.19,"h":17.19,"l":17.1795,"n":48,"o":17.18,"t":"2026-10-20T19:10:00Z","v":70074,"vw":17.180312},{"c":17.195,"h":17.1999,"l":17.19,"n":27,"o":17.19,"t":"2026-10-20T19:15:00Z","v":24203,"vw":17.192509},{"c":17.2101,"h":17.215,"l":17.1898,"n":58,"o":17.195,"t":"2026-10-20T19:20:00Z","v":85708,"vw":17.202318},{"c":17.19,"h":17.21,"l":17.185,"n":31,"o":17.21,"t":"2026-10-20T19:25:00Z","v":74471,"vw":17.194902},{"c":17.1703,"h":17.195,"l":17.1703,"n":42,"o":17.19,"t":"2026-10-20T19:30:00Z","v":67983,"vw":17.183451},{"c":17.19,"h":17.1903,"l":17.175,"n":83,"o":17.1779,"t":"2026-10-20T19:35:00Z","v":100048,"vw":17.188735},{"c":17.18,"h":17.19,"l":17.175,"n":30,"o":17.19,"t":"2026-10-20T19:40:00Z","v":36224,"vw":17.181661},{"c":17.175,"h":17.19,"l":17.17,"n":38,"o":17.18,"t":"2026-10-20T19:45:00Z","v":27931,"vw":17.182422},{"c":17.1674,"h":17.18,"l":17.16,"n":93,"o":17.18,"t":"2026-10-20T19:50:00Z","v":9408,"vw":17.169994},{"c":17.14,"h":17.16,"l":17.135,"n":110,"o":17.16,"t":"2026-10-20T19:55:00Z","v":88268,"vw":17.146622},{"c":17.12,"h":17.14,"l":17.12,"n":8,"o":17.14,"t":"2026-10-20T20:00:00Z","v":14415,"vw":17.130198},{"c":17.12,"h":17.12,"l":17.12,"n":1,"o":17.12,"t":"2026-10-20T20:05:00Z","v":500,"vw":17.12},{"c":17.105,"h":17.105,"l":17.105,"n":1,"o":17.105,"t":"2026-10-20T20:10:00Z","v":250,"vw":17.105},{"c":17.099,"h":17.099,"l":17.099,"n":1,"o":17.099,"t":"2026-10-20T20:20:00Z","v":200,"vw":17.099},{"c":17.0998,"h":17.0998,"l":17.0998,"n":2,"o":17.0998,"t":"2026-10-20T20:25:00Z","v":1001,"vw":17.0998},{"c":17.075,"h":17.075,"l":17.075,"n":7,"o":17.075,"t":"2026-10-20T20:35:00Z","v":1001,"vw":17.075},{"c":17.1,"h":17.11,"l":17.07,"n":24,"o":17.08,"t":"2026-10-20T20:55:00Z","v":5851,"vw":17.085076},{"c":17.1799,"h":17.1799,"l":17.1799,"n":1,"o":17.1799,"t":"2026-10-20T21:05:00Z","v":777,"vw":17.1799},{"c":17.0915,"h":17.0915,"l":17.0915,"n":1,"o":17.0915,"t":"2026-10-20T22:10:00Z","v":100,"vw":17.0915},{"c":17.1005,"h":17.1005,"l":17.1005,"n":1,"o":17.1005,"t":"2026-10-20T22:30:00Z","v":300,"vw":17.1005},{"c":17.1399,"h":17.1399,"l":17.13,"n":2,"o":17.13,"t":"2026-10-21T08:00:00Z","v":300,"vw":17.1366},{"c":17.18,"h":17.18,"l":17.18,"n":1,"o":17.18,"t":"2026-10-21T09:00:00Z","v":1856,"vw":17.18},{"c":17.14,"h":17.14,"l":17.14,"n":1,"o":17.14,"t":"2026-10-21T09:45:00Z","v":100,"vw":17.14},{"c":17.17,"h":17.17,"l":17.17,"n":1,"o":17.17,"t":"2026-10-21T10:00:00Z","v":100,"vw":17.17},{"c":17.15,"h":17.15,"l":17.1491,"n":2,"o":17.1491,"t":"2026-10-21T11:00:00Z","v":200,"vw":17.14955},{"c":17.13,"h":17.13,"l":17.13,"n":1,"o":17.13,"t":"2026-10-21T11:05:00Z","v":100,"vw":17.13},{"c":17.1,"h":17.1,"l":17.1,"n":2,"o":17.1,"t":"2026-10-21T11:25:00Z","v":1100,"vw":17.1},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-21T11:30:00Z","v":150,"vw":17.1},{"c":17.1,"h":17.1,"l":17.1,"n":3,"o":17.1,"t":"2026-10-21T11:50:00Z","v":860,"vw":17.1},{"c":17.08,"h":17.09,"l":17.08,"n":9,"o":17.08,"t":"2026-10-21T12:15:00Z","v":1405,"vw":17.080782},{"c":17.08,"h":17.08,"l":17.08,"n":7,"o":17.08,"t":"2026-10-21T12:20:00Z","v":1302,"vw":17.08},{"c":17.06,"h":17.06,"l":17.06,"n":1,"o":17.06,"t":"2026-10-21T12:25:00Z","v":100,"vw":17.06},{"c":16.98,"h":16.98,"l":16.98,"n":6,"o":16.98,"t":"2026-10-21T13:05:00Z","v":1215,"vw":16.98},{"c":16.98,"h":16.98,"l":16.98,"n":4,"o":16.98,"t":"2026-10-21T13:15:00Z","v":2798,"vw":16.98},{"c":16.99,"h":16.99,"l":16.99,"n":1,"o":16.99,"t":"2026-10-21T13:20:00Z","v":250,"vw":16.99},{"c":16.99,"h":16.99,"l":16.97,"n":79,"o":16.98,"t":"2026-10-21T13:25:00Z","v":6949,"vw":16.985691},{"c":17.17,"h":17.19,"l":16.97,"n":176,"o":16.97,"t":"2026-10-21T13:30:00Z","v":131087,"vw":17.103401},{"c":17.14,"h":17.18,"l":17.13,"n":64,"o":17.17,"t":"2026-10-21T13:35:00Z","v":40863,"vw":17.148784},{"c":17.11,"h":17.13,"l":17.09,"n":45,"o":17.13,"t":"2026-10-21T13:40:00Z","v":23335,"vw":17.101486},{"c":17.08,"h":17.12,"l":17.08,"n":65,"o":17.12,"t":"2026-10-21T13:45:00Z","v":100212,"vw":17.097883},{"c":17.09,"h":17.095,"l":17.07,"n":49,"o":17.08,"t":"2026-10-21T13:50:00Z","v":62961,"vw":17.079011},{"c":17.11,"h":17.111,"l":17.0699,"n":40,"o":17.079,"t":"2026-10-21T13:55:00Z","v":33115,"vw":17.085196},{"c":17.175,"h":17.175,"l":17.1298,"n":79,"o":17.13,"t":"2026-10-21T14:00:00Z","v":134603,"vw":17.137633},{"c":17.21,"h":17.22,"l":17.19,"n":62,"o":17.2001,"t":"2026-10-21T14:05:00Z","v":88648,"vw":17.205169},{"c":17.17,"h":17.21,"l":17.165,"n":108,"o":17.21,"t":"2026-10-21T14:10:00Z","v":128779,"vw":17.183098},{"c":17.1999,"h":17.2,"l":17.17,"n":73,"o":17.17,"t":"2026-10-21T14:15:00Z","v":89477,"vw":17.191284},{"c":17.19,"h":17.1999,"l":17.18,"n":68,"o":17.191,"t":"2026-10-21T14:20:00Z","v":70425,"vw":17.189349},{"c":17.171,"h":17.205,"l":17.1698,"n":54,"o":17.2023,"t":"2026-10-21T14:25:00Z","v":63143,"vw":17.192571},{"c":17.16,"h":17.1701,"l":17.149,"n":98,"o":17.17,"t":"2026-10-21T14:30:00Z","v":83247,"vw":17.156426},{"c":17.17,"h":17.175,"l":17.15,"n":80,"o":17.16,"t":"2026-10-21T14:35:00Z","v":59828,"vw":17.16333},{"c":17.1395,"h":17.1651,"l":17.1395,"n":21,"o":17.16,"t":"2026-10-21T14:40:00Z","v":14291,"vw":17.143603},{"c":17.1198,"h":17.145,"l":17.1198,"n":80,"o":17.14,"t":"2026-10-21T14:45:00Z","v":93208,"vw":17.137189},{"c":17.13,"h":17.13,"l":17.1192,"n":64,"o":17.12,"t":"2026-10-21T14:50:00Z","v":67274,"vw":17.123934},{"c":17.1423,"h":17.15,"l":17.139,"n":38,"o":17.14,"t":"2026-10-21T14:55:00Z","v":27098,"vw":17.140175},{"c":17.15,"h":17.165,"l":17.1402,"n":68,"o":17.16,"t":"2026-10-21T15:00:00Z","v":79814,"vw":17.149719},{"c":17.14,"h":17.155,"l":17.135,"n":66,"o":17.1398,"t":"2026-10-21T15:05:00Z","v":46872,"vw":17.140963},{"c":17.13,"h":17.1351,"l":17.119,"n":47,"o":17.12,"t":"2026-10-21T15:10:00Z","v":78637,"vw":17.124966},{"c":17.1228,"h":17.125,"l":17.105,"n":62,"o":17.12,"t":"2026-10-21T15:15:00Z","v":82325,"vw":17.116044},{"c":17.1001,"h":17.1202,"l":17.0997,"n":63,"o":17.12,"t":"2026-10-21T15:20:00Z","v":67541,"vw":17.106154},{"c":17.0702,"h":17.1,"l":17.0698,"n":92,"o":17.1,"t":"2026-10-21T15:25:00Z","v":46050,"vw":17.083369},{"c":17.072,"h":17.081,"l":17.0692,"n":52,"o":17.07,"t":"2026-10-21T15:30:00Z","v":48415,"vw":17.072731},{"c":17.045,"h":17.0701,"l":17.045,"n":32,"o":17.07,"t":"2026-10-21T15:35:00Z","v":53743,"vw":17.058555},{"c":17.05,"h":17.055,"l":17.049,"n":33,"o":17.05,"t":"2026-10-21T15:40:00Z","v":42723,"vw":17.050032},{"c":17.05,"h":17.06,"l":17.0495,"n":47,"o":17.055,"t":"2026-10-21T15:45:00Z","v":30581,"vw":17.050491},{"c":17.0602,"h":17.065,"l":17.05,"n":54,"o":17.05,"t":"2026-10-21T15:50:00Z","v":67674,"vw":17.058871},{"c":17.06,"h":17.066,"l":17.05,"n":94,"o":17.065,"t":"2026-10-21T15:55:00Z","v":104919,"vw":17.060003},{"c":17.065,"h":17.065,"l":17.0498,"n":57,"o":17.06,"t":"2026-10-21T16:00:00Z","v":54720,"vw":17.057546},{"c":17.0702,"h":17.0757,"l":17.0599,"n":42,"o":17.06,"t":"2026-10-21T16:05:00Z","v":30147,"vw":17.061892},{"c":17.06,"h":17.07,"l":17.055,"n":45,"o":17.07,"t":"2026-10-21T16:10:00Z","v":32166,"vw":17.06244},{"c":17.05,"h":17.0604,"l":17.0498,"n":65,"o":17.0604,"t":"2026-10-21T16:15:00Z","v":64317,"vw":17.050839},{"c":17.055,"h":17.0599,"l":17.045,"n":44,"o":17.045,"t":"2026-10-21T16:20:00Z","v":31135,"vw":17.050133},{"c":17.06,"h":17.065,"l":17.0598,"n":24,"o":17.06,"t":"2026-10-21T16:25:00Z","v":22458,"vw":17.060068},{"c":17.05,"h":17.05,"l":17.04,"n":8,"o":17.0477,"t":"2026-10-21T16:30:00Z","v":3068,"vw":17.040983},{"c":16.99,"h":17.055,"l":16.99,"n":50,"o":17.0482,"t":"2026-10-21T16:35:00Z","v":34682,"vw":17.037463},{"c":17.0299,"h":17.0356,"l":16.99,"n":97,"o":16.99,"t":"2026-10-21T16:40:00Z","v":82965,"vw":17.026163},{"c":17.03,"h":17.034,"l":17.0199,"n":65,"o":17.025,"t":"2026-10-21T16:45:00Z","v":69979,"vw":17.027501},{"c":17.02,"h":17.0202,"l":17.017,"n":29,"o":17.02,"t":"2026-10-21T16:50:00Z","v":17461,"vw":17.019585},{"c":17.0101,"h":17.015,"l":17.0101,"n":6,"o":17.015,"t":"2026-10-21T16:55:00Z","v":5405,"vw":17.012879},{"c":17.0102,"h":17.0201,"l":17.0037,"n":45,"o":17.01,"t":"2026-10-21T17:00:00Z","v":51730,"vw":17.012155},{"c":17.0051,"h":17.015,"l":17.0051,"n":35,"o":17.015,"t":"2026-10-21T17:05:00Z","v":36527,"vw":17.010201},{"c":16.99,"h":17.005,"l":16.99,"n":43,"o":17.0002,"t":"2026-10-21T17:10:00Z","v":57190,"vw":16.9999},{"c":17,"h":17,"l":16.999,"n":20,"o":17,"t":"2026-10-21T17:15:00Z","v":16660,"vw":16.999957},{"c":16.9998,"h":17.0051,"l":16.995,"n":81,"o":17.0003,"t":"2026-10-21T17:20:00Z","v":84300,"vw":17.00007},{"c":17.005,"h":17.01,"l":17,"n":20,"o":17,"t":"2026-10-21T17:25:00Z","v":12359,"vw":17.002682},{"c":17.01,"h":17.015,"l":17.0077,"n":24,"o":17.0077,"t":"2026-10-21T17:30:00Z","v":11762,"vw":17.010071},{"c":16.995,"h":17.0002,"l":16.995,"n":40,"o":17,"t":"2026-10-21T17:35:00Z","v":18869,"vw":16.999752},{"c":16.9797,"h":16.9801,"l":16.9797,"n":15,"o":16.98,"t":"2026-10-21T17:40:00Z","v":1961,"vw":16.979983},{"c":16.975,"h":16.9799,"l":16.965,"n":28,"o":16.9723,"t":"2026-10-21T17:45:00Z","v":12647,"vw":16.969472},{"c":16.9599,"h":16.9702,"l":16.9561,"n":30,"o":16.97,"t":"2026-10-21T17:50:00Z","v":15066,"vw":16.963167},{"c":16.9602,"h":16.961,"l":16.955,"n":46,"o":16.96,"t":"2026-10-21T17:55:00Z","v":22809,"vw":16.959713},{"c":16.965,"h":16.97,"l":16.96,"n":17,"o":16.965,"t":"2026-10-21T18:00:00Z","v":8146,"vw":16.962714},{"c":16.96,"h":16.96,"l":16.96,"n":2,"o":16.96,"t":"2026-10-21T18:05:00Z","v":193,"vw":16.96},{"c":16.95,"h":16.96,"l":16.95,"n":15,"o":16.96,"t":"2026-10-21T18:10:00Z","v":3160,"vw":16.952807},{"c":16.95,"h":16.9551,"l":16.935,"n":50,"o":16.95,"t":"2026-10-21T18:15:00Z","v":29378,"vw":16.945306},{"c":16.9496,"h":16.955,"l":16.9496,"n":14,"o":16.95,"t":"2026-10-21T18:20:00Z","v":3057,"vw":16.951667},{"c":16.941,"h":16.95,"l":16.941,"n":7,"o":16.95,"t":"2026-10-21T18:25:00Z","v":6380,"vw":16.949768},{"c":16.945,"h":16.945,"l":16.9399,"n":22,"o":16.945,"t":"2026-10-21T18:30:00Z","v":15398,"vw":16.940667},{"c":16.9499,"h":16.9499,"l":16.94,"n":19,"o":16.9402,"t":"2026-10-21T18:35:00Z","v":11550,"vw":16.940272},{"c":16.94,"h":16.9403,"l":16.9399,"n":19,"o":16.9403,"t":"2026-10-21T18:40:00Z","v":3899,"vw":16.940035},{"c":16.9797,"h":16.9797,"l":16.935,"n":66,"o":16.94,"t":"2026-10-21T18:45:00Z","v":50962,"vw":16.962317},{"c":16.98,"h":16.99,"l":16.97,"n":40,"o":16.98,"t":"2026-10-21T18:50:00Z","v":37551,"vw":16.977468},{"c":17.0299,"h":17.0302,"l":16.975,"n":48,"o":16.98,"t":"2026-10-21T18:55:00Z","v":60108,"vw":17.002661},{"c":17.07,"h":17.0903,"l":17.03,"n":120,"o":17.03,"t":"2026-10-21T19:00:00Z","v":107503,"vw":17.070491},{"c":17.06,"h":17.0801,"l":17.045,"n":112,"o":17.07,"t":"2026-10-21T19:05:00Z","v":157924,"vw":17.061908},{"c":17.07,"h":17.0802,"l":17.065,"n":30,"o":17.065,"t":"2026-10-21T19:10:00Z","v":33397,"vw":17.078631},{"c":17.0222,"h":17.0399,"l":17.015,"n":50,"o":17.03,"t":"2026-10-21T19:15:00Z","v":49423,"vw":17.027533},{"c":17.02,"h":17.035,"l":17.01,"n":59,"o":17.02,"t":"2026-10-21T19:20:00Z","v":43801,"vw":17.022835},{"c":16.97,"h":17.01,"l":16.97,"n":65,"o":17.01,"t":"2026-10-21T19:25:00Z","v":59166,"vw":16.994374},{"c":16.975,"h":16.985,"l":16.965,"n":59,"o":16.97,"t":"2026-10-21T19:30:00Z","v":93905,"vw":16.976188},{"c":16.975,"h":16.99,"l":16.97,"n":59,"o":16.9704,"t":"2026-10-21T19:35:00Z","v":48861,"vw":16.978482},{"c":16.97,"h":16.985,"l":16.97,"n":82,"o":16.9797,"t":"2026-10-21T19:40:00Z","v":126363,"vw":16.979916},{"c":16.95,"h":16.9623,"l":16.95,"n":43,"o":16.9623,"t":"2026-10-21T19:45:00Z","v":23396,"vw":16.95916},{"c":16.925,"h":16.95,"l":16.92,"n":89,"o":16.95,"t":"2026-10-21T19:50:00Z","v":45653,"vw":16.934326},{"c":16.925,"h":16.935,"l":16.915,"n":100,"o":16.93,"t":"2026-10-21T19:55:00Z","v":60216,"vw":16.924516},{"c":16.93,"h":16.93,"l":16.9,"n":6,"o":16.9,"t":"2026-10-21T20:00:00Z","v":5534,"vw":16.904881},{"c":16.89,"h":16.89,"l":16.89,"n":1,"o":16.89,"t":"2026-10-21T20:10:00Z","v":500,"vw":16.89},{"c":16.88,"h":16.88,"l":16.88,"n":3,"o":16.88,"t":"2026-10-21T20:25:00Z","v":440,"vw":16.88},{"c":16.8827,"h":16.8827,"l":16.8827,"n":1,"o":16.8827,"t":"2026-10-21T20:30:00Z","v":1500,"vw":16.8827},{"c":16.8985,"h":16.8985,"l":16.8985,"n":1,"o":16.8985,"t":"2026-10-21T20:45:00Z","v":150,"vw":16.8985},{"c":16.9,"h":16.91,"l":16.9,"n":3,"o":16.91,"t":"2026-10-21T20:55:00Z","v":1162,"vw":16.908003},{"c":16.95,"h":16.95,"l":16.92,"n":2,"o":16.92,"t":"2026-10-21T22:00:00Z","v":400,"vw":16.935},{"c":16.96,"h":16.96,"l":16.96,"n":1,"o":16.96,"t":"2026-10-21T22:05:00Z","v":1000,"vw":16.96},{"c":16.97,"h":16.97,"l":16.97,"n":1,"o":16.97,"t":"2026-10-21T22:15:00Z","v":200,"vw":16.97},{"c":16.9801,"h":16.9801,"l":16.9801,"n":1,"o":16.9801,"t":"2026-10-21T22:35:00Z","v":150,"vw":16.9801},{"c":16.99,"h":16.99,"l":16.99,"n":3,"o":16.99,"t":"2026-10-21T23:05:00Z","v":745,"vw":16.99},{"c":17.14,"h":17.14,"l":17.14,"n":1,"o":17.14,"t":"2026-10-22T08:00:00Z","v":100,"vw":17.14},{"c":17.11,"h":17.12,"l":17.11,"n":18,"o":17.12,"t":"2026-10-22T08:45:00Z","v":4350,"vw":17.119425},{"c":17.16,"h":17.16,"l":17.16,"n":1,"o":17.16,"t":"2026-10-22T09:40:00Z","v":1120,"vw":17.16},{"c":17.16,"h":17.16,"l":17.16,"n":1,"o":17.16,"t":"2026-10-22T10:00:00Z","v":200,"vw":17.16},{"c":17.03,"h":17.03,"l":17.03,"n":5,"o":17.03,"t":"2026-10-22T10:30:00Z","v":1120,"vw":17.03},{"c":17.05,"h":17.08,"l":17.05,"n":3,"o":17.08,"t":"2026-10-22T11:00:00Z","v":1000,"vw":17.07697},{"c":17.15,"h":17.15,"l":17.15,"n":1,"o":17.15,"t":"2026-10-22T11:10:00Z","v":4000,"vw":17.15},{"c":17.16,"h":17.16,"l":17.16,"n":2,"o":17.16,"t":"2026-10-22T11:15:00Z","v":500,"vw":17.16},{"c":17.161,"h":17.161,"l":17.161,"n":1,"o":17.161,"t":"2026-10-22T11:20:00Z","v":400,"vw":17.161},{"c":17.13,"h":17.13,"l":17.13,"n":5,"o":17.13,"t":"2026-10-22T11:35:00Z","v":1250,"vw":17.13},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-22T11:45:00Z","v":100,"vw":17.1},{"c":17.11,"h":17.11,"l":17.11,"n":1,"o":17.11,"t":"2026-10-22T11:50:00Z","v":100,"vw":17.11},{"c":17.12,"h":17.12,"l":17.12,"n":2,"o":17.12,"t":"2026-10-22T11:55:00Z","v":500,"vw":17.12},{"c":17.06,"h":17.1,"l":17.05,"n":18,"o":17.1,"t":"2026-10-22T12:10:00Z","v":4186,"vw":17.092683},{"c":17.1114,"h":17.1114,"l":17.1114,"n":1,"o":17.1114,"t":"2026-10-22T12:20:00Z","v":100,"vw":17.1114},{"c":17.09,"h":17.1,"l":17.09,"n":2,"o":17.1,"t":"2026-10-22T12:30:00Z","v":500,"vw":17.096},{"c":17.11,"h":17.11,"l":17.11,"n":2,"o":17.11,"t":"2026-10-22T12:50:00Z","v":146,"vw":17.11},{"c":17.1257,"h":17.1257,"l":17.1257,"n":1,"o":17.1257,"t":"2026-10-22T12:55:00Z","v":100,"vw":17.1257},{"c":17.11,"h":17.11,"l":17.11,"n":15,"o":17.11,"t":"2026-10-22T13:20:00Z","v":6850,"vw":17.11},{"c":17.07,"h":17.1,"l":17.07,"n":26,"o":17.1,"t":"2026-10-22T13:25:00Z","v":8999,"vw":17.079053},{"c":17.01,"h":17.1,"l":17,"n":109,"o":17.07,"t":"2026-10-22T13:30:00Z","v":75067,"vw":17.038271},{"c":17.0199,"h":17.04,"l":16.99,"n":156,"o":17.01,"t":"2026-10-22T13:35:00Z","v":190183,"vw":17.017523},{"c":17.01,"h":17.02,"l":17,"n":104,"o":17.01,"t":"2026-10-22T13:40:00Z","v":96133,"vw":17.006001},{"c":17.01,"h":17.06,"l":17.01,"n":214,"o":17.02,"t":"2026-10-22T13:45:00Z","v":323612,"vw":17.037011},{"c":16.99,"h":17.03,"l":16.99,"n":68,"o":17.01,"t":"2026-10-22T13:50:00Z","v":97200,"vw":17.004256},{"c":16.97,"h":16.9801,"l":16.95,"n":50,"o":16.975,"t":"2026-10-22T13:55:00Z","v":70000,"vw":16.973097},{"c":16.96,"h":16.985,"l":16.9599,"n":71,"o":16.96,"t":"2026-10-22T14:00:00Z","v":122330,"vw":16.972243},{"c":17.01,"h":17.0251,"l":16.96,"n":107,"o":16.96,"t":"2026-10-22T14:05:00Z","v":144749,"vw":16.994855},{"c":16.9799,"h":17.0103,"l":16.97,"n":84,"o":17.0103,"t":"2026-10-22T14:10:00Z","v":141985,"vw":16.985831},{"c":16.985,"h":17.008,"l":16.9699,"n":98,"o":16.98,"t":"2026-10-22T14:15:00Z","v":160358,"vw":16.991653},{"c":17.05,"h":17.05,"l":16.99,"n":73,"o":16.99,"t":"2026-10-22T14:20:00Z","v":107518,"vw":17.006572},{"c":17.1001,"h":17.105,"l":17.045,"n":112,"o":17.045,"t":"2026-10-22T14:25:00Z","v":159504,"vw":17.061452},{"c":17.13,"h":17.135,"l":17.095,"n":129,"o":17.1,"t":"2026-10-22T14:30:00Z","v":115578,"vw":17.114259},{"c":17.14,"h":17.145,"l":17.12,"n":110,"o":17.1298,"t":"2026-10-22T14:35:00Z","v":119467,"vw":17.135882},{"c":17.12,"h":17.1402,"l":17.12,"n":78,"o":17.14,"t":"2026-10-22T14:40:00Z","v":104591,"vw":17.132118},{"c":17.1151,"h":17.12,"l":17.105,"n":59,"o":17.12,"t":"2026-10-22T14:45:00Z","v":66027,"vw":17.111599},{"c":17.065,"h":17.1123,"l":17.065,"n":101,"o":17.11,"t":"2026-10-22T14:50:00Z","v":101010,"vw":17.09799},{"c":17.05,"h":17.08,"l":17.05,"n":65,"o":17.05,"t":"2026-10-22T14:55:00Z","v":50056,"vw":17.069082},{"c":17.07,"h":17.075,"l":17.04,"n":64,"o":17.05,"t":"2026-10-22T15:00:00Z","v":32455,"vw":17.059269},{"c":17.06,"h":17.075,"l":17.055,"n":107,"o":17.06,"t":"2026-10-22T15:05:00Z","v":101351,"vw":17.062565},{"c":17.05,"h":17.0502,"l":17.03,"n":68,"o":17.05,"t":"2026-10-22T15:10:00Z","v":96552,"vw":17.048227},{"c":17.0023,"h":17.0595,"l":17.0023,"n":62,"o":17.05,"t":"2026-10-22T15:15:00Z","v":75588,"vw":17.02923},{"c":16.98,"h":17.0005,"l":16.9799,"n":63,"o":17,"t":"2026-10-22T15:20:00Z","v":46206,"vw":16.988838},{"c":17.01,"h":17.015,"l":16.9795,"n":52,"o":16.98,"t":"2026-10-22T15:25:00Z","v":46676,"vw":16.990793},{"c":17,"h":17.0202,"l":17,"n":58,"o":17.01,"t":"2026-10-22T15:30:00Z","v":66832,"vw":17.013704},{"c":17,"h":17.0061,"l":16.9899,"n":53,"o":17,"t":"2026-10-22T15:35:00Z","v":45049,"vw":16.997886},{"c":17.01,"h":17.04,"l":16.9899,"n":142,"o":16.9998,"t":"2026-10-22T15:40:00Z","v":179308,"vw":17.01584},{"c":17,"h":17.0102,"l":16.9898,"n":43,"o":17.01,"t":"2026-10-22T15:45:00Z","v":28065,"vw":17.000917},{"c":16.98,"h":16.9901,"l":16.9699,"n":49,"o":16.99,"t":"2026-10-22T15:50:00Z","v":44922,"vw":16.978234},{"c":16.94,"h":16.97,"l":16.935,"n":45,"o":16.97,"t":"2026-10-22T15:55:00Z","v":27990,"vw":16.94099},{"c":16.9304,"h":16.94,"l":16.9295,"n":69,"o":16.94,"t":"2026-10-22T16:00:00Z","v":79277,"vw":16.930273},{"c":16.93,"h":16.955,"l":16.925,"n":53,"o":16.94,"t":"2026-10-22T16:05:00Z","v":32785,"vw":16.940448},{"c":16.93,"h":16.94,"l":16.915,"n":48,"o":16.9186,"t":"2026-10-22T16:10:00Z","v":31292,"vw":16.928404},{"c":16.91,"h":16.92,"l":16.905,"n":71,"o":16.92,"t":"2026-10-22T16:15:00Z","v":57688,"vw":16.911696},{"c":16.91,"h":16.9102,"l":16.89,"n":63,"o":16.9099,"t":"2026-10-22T16:20:00Z","v":100029,"vw":16.903718},{"c":16.89,"h":16.905,"l":16.89,"n":37,"o":16.9,"t":"2026-10-22T16:25:00Z","v":51943,"vw":16.899434},{"c":16.92,"h":16.92,"l":16.885,"n":61,"o":16.8877,"t":"2026-10-22T16:30:00Z","v":51488,"vw":16.899218},{"c":16.965,"h":16.965,"l":16.92,"n":41,"o":16.9201,"t":"2026-10-22T16:35:00Z","v":21203,"vw":16.934577},{"c":16.99,"h":16.9999,"l":16.9634,"n":72,"o":16.965,"t":"2026-10-22T16:40:00Z","v":61158,"vw":16.981074},{"c":16.985,"h":17.0051,"l":16.985,"n":88,"o":16.99,"t":"2026-10-22T16:45:00Z","v":76245,"vw":16.996567},{"c":16.965,"h":17,"l":16.9599,"n":73,"o":16.985,"t":"2026-10-22T16:50:00Z","v":74082,"vw":16.982819},{"c":16.96,"h":16.965,"l":16.945,"n":58,"o":16.9502,"t":"2026-10-22T16:55:00Z","v":32054,"vw":16.95393},{"c":16.99,"h":16.99,"l":16.95,"n":88,"o":16.96,"t":"2026-10-22T17:00:00Z","v":120669,"vw":16.971335},{"c":17.015,"h":17.015,"l":16.9895,"n":84,"o":16.9901,"t":"2026-10-22T17:05:00Z","v":123199,"vw":16.99489},{"c":17.0101,"h":17.0199,"l":17.0097,"n":68,"o":17.0199,"t":"2026-10-22T17:10:00Z","v":87669,"vw":17.010015},{"c":17.005,"h":17.0174,"l":16.995,"n":113,"o":17.01,"t":"2026-10-22T17:15:00Z","v":155379,"vw":17.007257},{"c":16.9901,"h":17.01,"l":16.9792,"n":87,"o":17.01,"t":"2026-10-22T17:20:00Z","v":113012,"vw":16.985601},{"c":16.9702,"h":17,"l":16.965,"n":77,"o":16.99,"t":"2026-10-22T17:25:00Z","v":86628,"vw":16.980633},{"c":16.96,"h":16.971,"l":16.9585,"n":50,"o":16.97,"t":"2026-10-22T17:30:00Z","v":57565,"vw":16.962812},{"c":16.965,"h":16.9799,"l":16.9497,"n":50,"o":16.95,"t":"2026-10-22T17:35:00Z","v":41741,"vw":16.965143},{"c":16.961,"h":16.9722,"l":16.9501,"n":57,"o":16.96,"t":"2026-10-22T17:40:00Z","v":59296,"vw":16.963895},{"c":16.975,"h":16.975,"l":16.9692,"n":83,"o":16.97,"t":"2026-10-22T17:45:00Z","v":126618,"vw":16.970028},{"c":16.98,"h":17,"l":16.98,"n":61,"o":16.98,"t":"2026-10-22T17:50:00Z","v":76049,"vw":16.992086},{"c":16.9899,"h":16.9899,"l":16.97,"n":26,"o":16.98,"t":"2026-10-22T17:55:00Z","v":8878,"vw":16.979642},{"c":17.0323,"h":17.035,"l":16.985,"n":76,"o":16.985,"t":"2026-10-22T18:00:00Z","v":97674,"vw":17.020682},{"c":16.9897,"h":17.031,"l":16.9897,"n":77,"o":17.03,"t":"2026-10-22T18:05:00Z","v":124509,"vw":17.008925},{"c":16.98,"h":16.9902,"l":16.965,"n":101,"o":16.99,"t":"2026-10-22T18:10:00Z","v":99625,"vw":16.983352},{"c":16.9499,"h":16.9802,"l":16.945,"n":100,"o":16.98,"t":"2026-10-22T18:15:00Z","v":147156,"vw":16.963947},{"c":16.95,"h":16.96,"l":16.9331,"n":60,"o":16.9401,"t":"2026-10-22T18:20:00Z","v":149829,"vw":16.945083},{"c":16.9801,"h":16.9907,"l":16.9497,"n":74,"o":16.95,"t":"2026-10-22T18:25:00Z","v":109567,"vw":16.973265},{"c":16.99,"h":17.0103,"l":16.985,"n":50,"o":16.9899,"t":"2026-10-22T18:30:00Z","v":45039,"vw":17.0033},{"c":17,"h":17.001,"l":16.995,"n":16,"o":16.995,"t":"2026-10-22T18:35:00Z","v":16233,"vw":16.999946},{"c":17,"h":17.005,"l":16.999,"n":35,"o":17,"t":"2026-10-22T18:40:00Z","v":31093,"vw":17.000496},{"c":16.985,"h":16.995,"l":16.985,"n":62,"o":16.99,"t":"2026-10-22T18:45:00Z","v":62671,"vw":16.989791},{"c":17,"h":17.005,"l":16.985,"n":32,"o":16.99,"t":"2026-10-22T18:50:00Z","v":56020,"vw":16.998841},{"c":17,"h":17.0001,"l":16.985,"n":30,"o":17,"t":"2026-10-22T18:55:00Z","v":30610,"vw":16.995419},{"c":17.01,"h":17.0223,"l":17.005,"n":63,"o":17.01,"t":"2026-10-22T19:00:00Z","v":59843,"vw":17.014225},{"c":16.98,"h":17,"l":16.965,"n":51,"o":17,"t":"2026-10-22T19:05:00Z","v":72895,"vw":16.974469},{"c":16.98,"h":16.985,"l":16.9697,"n":54,"o":16.98,"t":"2026-10-22T19:10:00Z","v":84760,"vw":16.978789},{"c":16.98,"h":16.99,"l":16.9799,"n":50,"o":16.9801,"t":"2026-10-22T19:15:00Z","v":58838,"vw":16.980665},{"c":16.9799,"h":16.9802,"l":16.9597,"n":49,"o":16.97,"t":"2026-10-22T19:20:00Z","v":52404,"vw":16.975727},{"c":16.955,"h":16.9823,"l":16.955,"n":18,"o":16.98,"t":"2026-10-22T19:25:00Z","v":18078,"vw":16.972997},{"c":16.9502,"h":16.96,"l":16.95,"n":23,"o":16.955,"t":"2026-10-22T19:30:00Z","v":17517,"vw":16.959524},{"c":16.955,"h":16.961,"l":16.955,"n":63,"o":16.96,"t":"2026-10-22T19:35:00Z","v":69710,"vw":16.959984},{"c":16.9538,"h":16.955,"l":16.945,"n":36,"o":16.955,"t":"2026-10-22T19:40:00Z","v":50377,"vw":16.949528},{"c":16.965,"h":16.975,"l":16.9598,"n":75,"o":16.96,"t":"2026-10-22T19:45:00Z","v":52977,"vw":16.961891},{"c":16.935,"h":16.9602,"l":16.905,"n":81,"o":16.96,"t":"2026-10-22T19:50:00Z","v":71744,"vw":16.929704},{"c":16.92,"h":16.93,"l":16.915,"n":104,"o":16.925,"t":"2026-10-22T19:55:00Z","v":46667,"vw":16.923784},{"c":16.92,"h":16.92,"l":16.92,"n":2,"o":16.92,"t":"2026-10-22T20:00:00Z","v":2499,"vw":16.92},{"c":16.93,"h":16.93,"l":16.93,"n":15,"o":16.93,"t":"2026-10-22T20:10:00Z","v":3460,"vw":16.93},{"c":16.92,"h":16.92,"l":16.92,"n":3,"o":16.92,"t":"2026-10-22T20:15:00Z","v":400,"vw":16.92},{"c":16.9,"h":16.91,"l":16.9,"n":10,"o":16.91,"t":"2026-10-22T20:20:00Z","v":1200,"vw":16.905},{"c":16.91,"h":16.91,"l":16.91,"n":5,"o":16.91,"t":"2026-10-22T20:35:00Z","v":600,"vw":16.91},{"c":16.91,"h":16.91,"l":16.91,"n":6,"o":16.91,"t":"2026-10-22T20:55:00Z","v":2400,"vw":16.91},{"c":16.93,"h":16.93,"l":16.93,"n":1,"o":16.93,"t":"2026-10-22T21:55:00Z","v":100,"vw":16.93}],"history":[{"c":26.71,"h":26.8,"l":26.28,"n":3172,"o":26.37,"t":"2024-10-21T04:00:00Z","v":776503,"vw":26.60952},{"c":26.74,"h":27.01,"l":26.6,"n":2788,"o":26.96,"t":"2024-10-22T04:00:00Z","v":539439,"vw":26.844885},{"c":27.27,"h":27.54,"l":26.95,"n":3969,"o":27.04,"t":"2024-10-23T04:00:00Z","v":723000,"vw":27.204631},{"c":27.46,"h":27.69,"l":27.34,"n":2954,"o":27.395,"t":"2024-10-24T04:00:00Z","v":610438,"vw":27.46485},{"c":27.83,"h":27.91,"l":27.19,"n":3516,"o":27.26,"t":"2024-10-25T04:00:00Z","v":621753,"vw":27.526714},{"c":27.46,"h":27.56,"l":27.36,"n":2797,"o":27.53,"t":"2024-10-28T04:00:00Z","v":598227,"vw":27.448881},{"c":27.65,"h":27.76,"l":27.35,"n":2525,"o":27.7,"t":"2024-10-29T04:00:00Z","v":487481,"vw":27.586777},{"c":27.76,"h":27.815,"l":27.4,"n":2444,"o":27.74,"t":"2024-10-30T04:00:00Z","v":469984,"vw":27.627036},{"c":28.34,"h":28.4,"l":28.03,"n":3199,"o":28.1,"t":"2024-10-31T04:00:00Z","v":592804,"vw":28.167281},{"c":27.97,"h":28.12,"l":27.585,"n":2802,"o":28.08,"t":"2024-11-01T04:00:00Z","v":562229,"vw":27.861429},{"c":28.32,"h":28.52,"l":28.01,"n":2682,"o":28.06,"t":"2024-11-04T05:00:00Z","v":518961,"vw":28.188719},{"c":27.73,"h":28.36,"l":27.7,"n":2467,"o":28.29,"t":"2024-11-05T05:00:00Z","v":480459,"vw":27.95446},{"c":25.77,"h":26.255,"l":25.72,"n":10218,"o":26.13,"t":"2024-11-06T05:00:00Z","v":2180246,"vw":26.026786},{"c":25.78,"h":25.8849,"l":25.68,"n":3075,"o":25.76,"t":"2024-11-07T05:00:00Z","v":641803,"vw":25.768267},{"c":25.48,"h":25.81,"l":25.3121,"n":2837,"o":25.71,"t":"2024-11-08T05:00:00Z","v":628786,"vw":25.558625},{"c":25.15,"h":25.29,"l":24.94,"n":2938,"o":25.28,"t":"2024-11-11T05:00:00Z","v":742005,"vw":25.1037},{"c":25.58,"h":25.6068,"l":25.03,"n":2846,"o":25.1,"t":"2024-11-12T05:00:00Z","v":688910,"vw":25.331993},{"c":25.53,"h":25.695,"l":25.34,"n":2297,"o":25.52,"t":"2024-11-13T05:00:00Z","v":509083,"vw":25.499808},{"c":25.8,"h":25.85,"l":25.42,"n":2339,"o":25.46,"t":"2024-11-14T05:00:00Z","v":530267,"vw":25.641478},{"c":26.17,"h":26.27,"l":25.93,"n":2913,"o":26.01,"t":"2024-11-15T05:00:00Z","v":868037,"vw":26.139989},{"c":26.22,"h":26.33,"l":26.0701,"n":2650,"o":26.21,"t":"2024-11-18T05:00:00Z","v":816140,"vw":26.20925},{"c":26.39,"h":26.76,"l":26.225,"n":2216,"o":26.63,"t":"2024-11-19T05:00:00Z","v":543843,"vw":26.473449},{"c":26.2,"h":26.62,"l":26.14,"n":3054,"o":26.31,"t":"2024-11-20T05:00:00Z","v":956105,"vw":26.406686},{"c":25.66,"h":26.3,"l":25.48,"n":4296,"o":26.04,"t":"2024-11-21T05:00:00Z","v":1178811,"vw":25.811173},{"c":25.19,"h":25.64,"l":25.15,"n":2893,"o":25.6,"t":"2024-11-22T05:00:00Z","v":786428,"vw":25.359174},{"c":24.72,"h":24.9499,"l":24.61,"n":3431,"o":24.82,"t":"2024-11-25T05:00:00Z","v":931096,"vw":24.744734},{"c":24.57,"h":25.0321,"l":24.52,"n":2856,"o":24.82,"t":"2024-11-26T05:00:00Z","v":709760,"vw":24.76475},{"c":24.7,"h":24.7411,"l":24.3901,"n":2017,"o":24.56,"t":"2024-11-27T05:00:00Z","v":553897,"vw":24.562454},{"c":24.47,"h":24.68,"l":24.347,"n":1836,"o":24.68,"t":"2024-11-29T05:00:00Z","v":546694,"vw":24.51449},{"c":24.64,"h":24.71,"l":24.39,"n":2391,"o":24.43,"t":"2024-12-02T05:00:00Z","v":852273,"vw":24.588166},{"c":24.74,"h":24.88,"l":24.54,"n":1589,"o":24.59,"t":"2024-12-03T05:00:00Z","v":508228,"vw":24.716812},{"c":24.4,"h":24.64,"l":24.345,"n":2573,"o":24.53,"t":"2024-12-04T05:00:00Z","v":713327,"vw":24.47864},{"c":24.66,"h":24.69,"l":24.365,"n":1533,"o":24.46,"t":"2024-12-05T05:00:00Z","v":436470,"vw":24.527919},{"c":24.86,"h":24.8903,"l":24.55,"n":1521,"o":24.6,"t":"2024-12-06T05:00:00Z","v":395329,"vw":24.727894},{"c":25.11,"h":25.13,"l":24.745,"n":2059,"o":24.81,"t":"2024-12-09T05:00:00Z","v":502548,"vw":24.910389},{"c":25.28,"h":25.34,"l":25.03,"n":2037,"o":25.17,"t":"2024-12-10T05:00:00Z","v":472646,"vw":25.184042},{"c":25.42,"h":25.425,"l":25.15,"n":1922,"o":25.23,"t":"2024-12-11T05:00:00Z","v":473560,"vw":25.275159},{"c":25.67,"h":25.69,"l":25.35,"n":1981,"o":25.42,"t":"2024-12-12T05:00:00Z","v":460748,"vw":25.527445},{"c":25.82,"h":25.86,"l":25.55,"n":1850,"o":25.63,"t":"2024-12-13T05:00:00Z","v":441301,"vw":25.72934},{"c":25.94,"h":25.9847,"l":25.66,"n":1593,"o":25.78,"t":"2024-12-16T05:00:00Z","v":445362,"vw":25.825991},{"c":26.29,"h":26.4021,"l":26.13,"n":1952,"o":26.2,"t":"2024-12-17T05:00:00Z","v":490593,"vw":26.257413},{"c":27.68,"h":27.68,"l":25.99,"n":4682,"o":26.24,"t":"2024-12-18T05:00:00Z","v":1295710,"vw":26.525535},{"c":27.64,"h":27.64,"l":27.05,"n":3937,"o":27.24,"t":"2024-12-19T05:00:00Z","v":1069993,"vw":27.314651},{"c":26.99,"h":27.86,"l":26.52,"n":5493,"o":27.83,"t":"2024-12-20T05:00:00Z","v":1290900,"vw":27.136298},{"c":26.48,"h":26.955,"l":26.41,"n":2756,"o":26.66,"t":"2024-12-23T05:00:00Z","v":549383,"vw":26.720789},{"c":26.03,"h":26.56,"l":26.03,"n":1703,"o":26.49,"t":"2024-12-24T05:00:00Z","v":399217,"vw":26.285517},{"c":25.98,"h":26.2401,"l":25.9199,"n":1536,"o":26.24,"t":"2024-12-26T05:00:00Z","v":334356,"vw":26.081941},{"c":26.39,"h":26.68,"l":26.11,"n":2608,"o":26.31,"t":"2024-12-27T05:00:00Z","v":672438,"vw":26.388775},{"c":26.92,"h":27.31,"l":26.69,"n":2545,"o":26.95,"t":"2024-12-30T05:00:00Z","v":484325,"vw":26.986595},{"c":26.97,"h":27.145,"l":26.685,"n":2888,"o":26.79,"t":"2024-12-31T05:00:00Z","v":582545,"vw":26.9302},{"c":27.19,"h":27.46,"l":26.54,"n":3475,"o":26.62,"t":"2025-01-02T05:00:00Z","v":738062,"vw":27.036342},{"c":26.78,"h":27.155,"l":26.72,"n":2448,"o":26.96,"t":"2025-01-03T05:00:00Z","v":452683,"vw":26.902207},{"c":26.82,"h":26.93,"l":26.3,"n":2727,"o":26.58,"t":"2025-01-06T05:00:00Z","v":582203,"vw":26.594358},{"c":27.04,"h":27.2101,"l":26.55,"n":2526,"o":26.57,"t":"2025-01-07T05:00:00Z","v":525417,"vw":26.849745},{"c":26.94,"h":27.31,"l":26.8999,"n":2522,"o":27.03,"t":"2025-01-08T05:00:00Z","v":530052,"vw":27.112672},{"c":27.83,"h":27.9,"l":27.21,"n":3537,"o":27.21,"t":"2025-01-10T05:00:00Z","v":673158,"vw":27.617271},{"c":27.36,"h":27.95,"l":27.345,"n":2780,"o":27.93,"t":"2025-01-13T05:00:00Z","v":578324,"vw":27.605844},{"c":27.08,"h":27.55,"l":27.06,"n":2827,"o":27.13,"t":"2025-01-14T05:00:00Z","v":521757,"vw":27.225031},{"c":26.19,"h":26.41,"l":26.07,"n":3943,"o":26.28,"t":"2025-01-15T05:00:00Z","v":852621,"vw":26.24933},{"c":26.3,"h":26.37,"l":26.13,"n":2418,"o":26.23,"t":"2025-01-16T05:00:00Z","v":510787,"vw":26.268474},{"c":25.93,"h":26.01,"l":25.72,"n":2880,"o":25.93,"t":"2025-01-17T05:00:00Z","v":552792,"vw":25.896004},{"c":25.28,"h":25.74,"l":25.255,"n":2903,"o":25.72,"t":"2025-01-21T05:00:00Z","v":633548,"vw":25.500162},{"c":25.14,"h":25.26,"l":25.0757,"n":2455,"o":25.14,"t":"2025-01-22T05:00:00Z","v":511399,"vw":25.163703},{"c":24.69,"h":25.14,"l":24.69,"n":2159,"o":25.14,"t":"2025-01-23T05:00:00Z","v":372226,"vw":24.89381},{"c":24.87,"h":24.95,"l":24.72,"n":1579,"o":24.79,"t":"2025-01-24T05:00:00Z","v":282527,"vw":24.822973},{"c":24.53,"h":25.28,"l":24.51,"n":4786,"o":25.26,"t":"2025-01-27T05:00:00Z","v":996532,"vw":24.848987},{"c":24.41,"h":24.64,"l":24.25,"n":2671,"o":24.54,"t":"2025-01-28T05:00:00Z","v":523193,"vw":24.436032},{"c":24.54,"h":24.69,"l":24.2841,"n":4757,"o":24.44,"t":"2025-01-29T05:00:00Z","v":920121,"vw":24.471999},{"c":24.37,"h":24.64,"l":24.235,"n":5133,"o":24.63,"t":"2025-01-30T05:00:00Z","v":1049116,"vw":24.449039},{"c":24.78,"h":24.8,"l":24.23,"n":6915,"o":24.26,"t":"2025-01-31T05:00:00Z","v":1461751,"vw":24.566059},{"c":24.91,"h":25.5,"l":24.72,"n":13540,"o":25.38,"t":"2025-02-03T05:00:00Z","v":2731937,"vw":25.042278},{"c":24.77,"h":25.0201,"l":24.715,"n":5226,"o":24.92,"t":"2025-02-04T05:00:00Z","v":961748,"vw":24.872488},{"c":24.42,"h":25.0099,"l":24.4099,"n":3611,"o":24.76,"t":"2025-02-05T05:00:00Z","v":557864,"vw":24.703024},{"c":24.58,"h":24.7901,"l":24.32,"n":3960,"o":24.34,"t":"2025-02-06T05:00:00Z","v":600441,"vw":24.542517},{"c":25.07,"h":25.1016,"l":24.47,"n":9537,"o":24.56,"t":"2025-02-07T05:00:00Z","v":1293925,"vw":24.85381},{"c":24.9,"h":25.08,"l":24.7258,"n":3140,"o":24.78,"t":"2025-02-10T05:00:00Z","v":431505,"vw":24.933538},{"c":24.75,"h":25.0651,"l":24.7,"n":4013,"o":25.06,"t":"2025-02-11T05:00:00Z","v":564770,"vw":24.878817},{"c":25.02,"h":25.31,"l":24.905,"n":5750,"o":25.18,"t":"2025-02-12T05:00:00Z","v":780927,"vw":25.074113},{"c":24.65,"h":25.03,"l":24.5649,"n":6259,"o":24.86,"t":"2025-02-13T05:00:00Z","v":886632,"vw":24.83342},{"c":24.82,"h":24.865,"l":24.575,"n":3117,"o":24.68,"t":"2025-02-14T05:00:00Z","v":400171,"vw":24.712111},{"c":24.82,"h":25.0799,"l":24.82,"n":4525,"o":24.9,"t":"2025-02-18T05:00:00Z","v":827570,"vw":24.924505},{"c":24.75,"h":25.0995,"l":24.74,"n":4480,"o":24.94,"t":"2025-02-19T05:00:00Z","v":757065,"vw":24.934743},{"c":25.23,"h":25.4978,"l":24.87,"n":5763,"o":24.91,"t":"2025-02-20T05:00:00Z","v":961145,"vw":25.307764},{"c":26.12,"h":26.2,"l":25.52,"n":6944,"o":25.56,"t":"2025-02-21T05:00:00Z","v":1032053,"vw":25.874157},{"c":26.08,"h":26.225,"l":25.805,"n":8795,"o":25.93,"t":"2025-02-24T05:00:00Z","v":1277109,"vw":25.975435},{"c":25.9,"h":26.31,"l":25.7301,"n":10835,"o":25.98,"t":"2025-02-25T05:00:00Z","v":1525325,"vw":26.028882},{"c":26.11,"h":26.28,"l":25.62,"n":9400,"o":25.88,"t":"2025-02-26T05:00:00Z","v":1182189,"vw":25.944724},{"c":26.37,"h":26.3965,"l":25.605,"n":11508,"o":26.13,"t":"2025-02-27T05:00:00Z","v":1518792,"vw":25.955986},{"c":25.65,"h":26.5501,"l":25.605,"n":11196,"o":26.31,"t":"2025-02-28T05:00:00Z","v":1434041,"vw":26.187186},{"c":26.41,"h":26.7101,"l":25.4,"n":9515,"o":25.53,"t":"2025-03-03T05:00:00Z","v":1385660,"vw":25.910475},{"c":27.22,"h":27.41,"l":26.54,"n":11825,"o":26.72,"t":"2025-03-04T05:00:00Z","v":1958937,"vw":27.099842},{"c":26.62,"h":27.3651,"l":26.45,"n":20870,"o":27.26,"t":"2025-03-05T05:00:00Z","v":3047673,"vw":27.010073},{"c":27.17,"h":27.39,"l":26.66,"n":10707,"o":27.15,"t":"2025-03-06T05:00:00Z","v":1720713,"vw":27.139158},{"c":26.89,"h":27.69,"l":26.77,"n":13551,"o":27.42,"t":"2025-03-07T05:00:00Z","v":2019409,"vw":27.224483},{"c":28,"h":28.37,"l":27.19,"n":10862,"o":27.53,"t":"2025-03-10T04:00:00Z","v":1639176,"vw":27.641904},{"c":28.66,"h":28.98,"l":28.0787,"n":14752,"o":28.16,"t":"2025-03-11T04:00:00Z","v":1971372,"vw":28.543162},{"c":28.77,"h":29.24,"l":28.27,"n":10362,"o":28.36,"t":"2025-03-12T04:00:00Z","v":1426697,"vw":28.748452},{"c":29.51,"h":29.71,"l":28.75,"n":9285,"o":28.88,"t":"2025-03-13T04:00:00Z","v":1306428,"vw":29.178889},{"c":28.57,"h":29.37,"l":28.505,"n":11420,"o":29.22,"t":"2025-03-14T04:00:00Z","v":1559752,"vw":28.881411},{"c":28.06,"h":28.66,"l":27.84,"n":7505,"o":28.64,"t":"2025-03-17T04:00:00Z","v":969648,"vw":28.211143},{"c":28.44,"h":28.65,"l":28.15,"n":8711,"o":28.17,"t":"2025-03-18T04:00:00Z","v":1130839,"vw":28.422668},{"c":27.9,"h":28.39,"l":27.62,"n":6762,"o":28.28,"t":"2025-03-19T04:00:00Z","v":898734,"vw":28.043426},{"c":27.96,"h":28.29,"l":27.555,"n":6302,"o":28.25,"t":"2025-03-20T04:00:00Z","v":887921,"vw":27.874282},{"c":27.96,"h":28.66,"l":27.895,"n":8324,"o":28.42,"t":"2025-03-21T04:00:00Z","v":1136309,"vw":28.287067},{"c":27.19,"h":27.54,"l":27.08,"n":3989,"o":27.47,"t":"2025-03-24T04:00:00Z","v":631934,"vw":27.292662},{"c":27.16,"h":27.33,"l":27,"n":3052,"o":27.08,"t":"2025-03-25T04:00:00Z","v":524814,"vw":27.15916},{"c":27.14,"h":27.26,"l":26.63,"n":3933,"o":26.87,"t":"2025-03-26T04:00:00Z","v":690580,"vw":26.887204},{"c":27.33,"h":27.496,"l":27.02,"n":3730,"o":27.21,"t":"2025-03-27T04:00:00Z","v":658927,"vw":27.241829},{"c":28.28,"h":28.33,"l":27.41,"n":5461,"o":27.45,"t":"2025-03-28T04:00:00Z","v":1008769,"vw":27.963218},{"c":27.72,"h":28.84,"l":27.51,"n":6410,"o":28.76,"t":"2025-03-31T04:00:00Z","v":1058701,"vw":28.204176},{"c":27.74,"h":28.3502,"l":27.53,"n":6108,"o":27.92,"t":"2025-04-01T04:00:00Z","v":936370,"vw":27.920616},{"c":27.46,"h":28.2199,"l":27.22,"n":4703,"o":28.19,"t":"2025-04-02T04:00:00Z","v":778873,"vw":27.687564},{"c":29.63,"h":29.65,"l":28.81,"n":9510,"o":28.9,"t":"2025-04-03T04:00:00Z","v":1266928,"vw":29.224266},{"c":32.87,"h":32.96,"l":30.92,"n":20140,"o":31.19,"t":"2025-04-04T04:00:00Z","v":2485714,"vw":31.901859},{"c":33.52,"h":35.79,"l":31.341,"n":32453,"o":34.97,"t":"2025-04-07T04:00:00Z","v":3943802,"vw":33.907518},{"c":34.07,"h":35.03,"l":30.93,"n":33916,"o":31.09,"t":"2025-04-08T04:00:00Z","v":3967746,"vw":32.317379},{"c":28.84,"h":34.91,"l":28.42,"n":36325,"o":34.91,"t":"2025-04-09T04:00:00Z","v":4610330,"vw":32.405766},{"c":30.14,"h":31.8,"l":29.57,"n":24052,"o":29.64,"t":"2025-04-10T04:00:00Z","v":2595272,"vw":30.417225},{"c":29.27,"h":30.69,"l":28.96,"n":9526,"o":30.44,"t":"2025-04-11T04:00:00Z","v":1338760,"vw":29.873987},{"c":28.79,"h":29.32,"l":28.44,"n":7534,"o":28.47,"t":"2025-04-14T04:00:00Z","v":1164596,"vw":28.807851},{"c":29.02,"h":29.06,"l":28.43,"n":5305,"o":28.74,"t":"2025-04-15T04:00:00Z","v":844861,"vw":28.726777},{"c":30.04,"h":30.43,"l":28.97,"n":3381,"o":29.26,"t":"2025-04-16T04:00:00Z","v":690864,"vw":29.621778},{"c":30.84,"h":31.15,"l":30.41,"n":4060,"o":30.86,"t":"2025-04-17T04:00:00Z","v":661411,"vw":30.746027},{"c":32.42,"h":32.93,"l":31.31,"n":2795,"o":31.36,"t":"2025-04-21T04:00:00Z","v":446997,"vw":32.206624},{"c":30.7,"h":31.825,"l":30.599,"n":4528,"o":31.67,"t":"2025-04-22T04:00:00Z","v":826927,"vw":31.006497},{"c":30.07,"h":30.23,"l":28.841,"n":4140,"o":29.57,"t":"2025-04-23T04:00:00Z","v":816604,"vw":29.392335},{"c":29.32,"h":30.3953,"l":29.22,"n":2016,"o":30.15,"t":"2025-04-24T04:00:00Z","v":371276,"vw":29.610897},{"c":29.32,"h":29.9,"l":29.2955,"n":2423,"o":29.5,"t":"2025-04-25T04:00:00Z","v":420405,"vw":29.473625},{"c":29.15,"h":29.69,"l":28.8987,"n":2236,"o":29.24,"t":"2025-04-28T04:00:00Z","v":415291,"vw":29.231373},{"c":28.75,"h":29.19,"l":28.605,"n":2523,"o":29.19,"t":"2025-04-29T04:00:00Z","v":507878,"vw":28.866956},{"c":28.61,"h":29.87,"l":28.41,"n":3390,"o":29.15,"t":"2025-04-30T04:00:00Z","v":704510,"vw":29.148531},{"c":28.44,"h":28.51,"l":27.98,"n":2459,"o":28.33,"t":"2025-05-01T04:00:00Z","v":410798,"vw":28.236686},{"c":27.71,"h":28.08,"l":27.59,"n":2538,"o":27.88,"t":"2025-05-02T04:00:00Z","v":504254,"vw":27.793001},{"c":27.81,"h":28.06,"l":27.54,"n":1900,"o":28.01,"t":"2025-05-05T04:00:00Z","v":342420,"vw":27.776248},{"c":28.36,"h":28.47,"l":27.91,"n":2054,"o":28.35,"t":"2025-05-06T04:00:00Z","v":500556,"vw":28.225115},{"c":27.98,"h":28.38,"l":27.78,"n":3036,"o":28.16,"t":"2025-05-07T04:00:00Z","v":557022,"vw":28.049352},{"c":27.63,"h":27.92,"l":27.0946,"n":2437,"o":27.74,"t":"2025-05-08T04:00:00Z","v":524066,"vw":27.492555},{"c":27.83,"h":27.9546,"l":27.478,"n":1792,"o":27.58,"t":"2025-05-09T04:00:00Z","v":403743,"vw":27.753236},{"c":26.26,"h":26.68,"l":26.26,"n":3002,"o":26.43,"t":"2025-05-12T04:00:00Z","v":650374,"vw":26.435878},{"c":26.6,"h":26.61,"l":26.305,"n":2294,"o":26.45,"t":"2025-05-13T04:00:00Z","v":502162,"vw":26.478224},{"c":26.73,"h":26.85,"l":26.47,"n":1722,"o":26.54,"t":"2025-05-14T04:00:00Z","v":368013,"vw":26.649619},{"c":26.35,"h":27.01,"l":26.35,"n":2439,"o":27,"t":"2025-05-15T04:00:00Z","v":418854,"vw":26.67263},{"c":25.96,"h":26.475,"l":25.95,"n":2346,"o":26.34,"t":"2025-05-16T04:00:00Z","v":483122,"vw":26.225795},{"c":25.81,"h":26.35,"l":25.7347,"n":2770,"o":26.33,"t":"2025-05-19T04:00:00Z","v":558075,"vw":26.012692},{"c":25.95,"h":26.17,"l":25.7935,"n":2694,"o":25.89,"t":"2025-05-20T04:00:00Z","v":399488,"vw":25.947191},{"c":26.96,"h":27.03,"l":26.25,"n":3699,"o":26.41,"t":"2025-05-21T04:00:00Z","v":740267,"vw":26.591427},{"c":26.95,"h":27.13,"l":26.66,"n":2675,"o":27.08,"t":"2025-05-22T04:00:00Z","v":468884,"vw":26.908991},{"c":27.29,"h":27.64,"l":27.0799,"n":5086,"o":27.62,"t":"2025-05-23T04:00:00Z","v":1014780,"vw":27.3173},{"c":26.33,"h":26.9465,"l":26.33,"n":2429,"o":26.74,"t":"2025-05-27T04:00:00Z","v":488329,"vw":26.598349},{"c":26.63,"h":26.72,"l":26.22,"n":2283,"o":26.35,"t":"2025-05-28T04:00:00Z","v":383709,"vw":26.492283},{"c":26.5,"h":27.01,"l":26.46,"n":2785,"o":26.52,"t":"2025-05-29T04:00:00Z","v":533727,"vw":26.655291},{"c":26.49,"h":26.89,"l":26.32,"n":3299,"o":26.6,"t":"2025-05-30T04:00:00Z","v":683536,"vw":26.593259},{"c":26.4,"h":26.97,"l":26.4,"n":3230,"o":26.68,"t":"2025-06-02T04:00:00Z","v":660841,"vw":26.66603},{"c":26.11,"h":26.56,"l":26.08,"n":2168,"o":26.49,"t":"2025-06-03T04:00:00Z","v":408413,"vw":26.246375},{"c":26.25,"h":26.26,"l":25.995,"n":2467,"o":26.08,"t":"2025-06-04T04:00:00Z","v":424544,"vw":26.123488},{"c":26.37,"h":26.515,"l":26.04,"n":4370,"o":26.15,"t":"2025-06-05T04:00:00Z","v":786249,"vw":26.27017},{"c":25.87,"h":26.08,"l":25.66,"n":3093,"o":25.95,"t":"2025-06-06T04:00:00Z","v":547288,"vw":25.857919},{"c":25.87,"h":26.11,"l":25.72,"n":2756,"o":25.86,"t":"2025-06-09T04:00:00Z","v":433612,"vw":25.910372},{"c":25.75,"h":25.9499,"l":25.68,"n":2997,"o":25.89,"t":"2025-06-10T04:00:00Z","v":427725,"vw":25.81913},{"c":25.74,"h":25.91,"l":25.45,"n":3010,"o":25.7,"t":"2025-06-11T04:00:00Z","v":553385,"vw":25.700543},{"c":25.64,"h":26.07,"l":25.64,"n":3139,"o":25.92,"t":"2025-06-12T04:00:00Z","v":518211,"vw":25.777274},{"c":26.6,"h":26.7364,"l":26.1,"n":5751,"o":26.2,"t":"2025-06-13T04:00:00Z","v":1022895,"vw":26.38836},{"c":26.16,"h":26.34,"l":25.93,"n":4029,"o":26.31,"t":"2025-06-16T04:00:00Z","v":862924,"vw":26.132756},{"c":26.57,"h":26.655,"l":26.16,"n":3824,"o":26.39,"t":"2025-06-17T04:00:00Z","v":600739,"vw":26.382013},{"c":26.62,"h":26.69,"l":26.19,"n":3771,"o":26.5,"t":"2025-06-18T04:00:00Z","v":545353,"vw":26.438508},{"c":26.63,"h":26.759,"l":26.33,"n":3344,"o":26.4,"t":"2025-06-20T04:00:00Z","v":667612,"vw":26.5577},{"c":26.15,"h":26.9088,"l":26.115,"n":4920,"o":26.62,"t":"2025-06-23T04:00:00Z","v":1014329,"vw":26.466687},{"c":25.54,"h":25.9,"l":25.4099,"n":3444,"o":25.81,"t":"2025-06-24T04:00:00Z","v":736526,"vw":25.653368},{"c":25.42,"h":25.58,"l":25.31,"n":3065,"o":25.32,"t":"2025-06-25T04:00:00Z","v":495049,"vw":25.447705},{"c":24.95,"h":25.33,"l":24.93,"n":2813,"o":25.33,"t":"2025-06-26T04:00:00Z","v":587357,"vw":25.098762},{"c":24.53,"h":24.85,"l":24.33,"n":4308,"o":24.84,"t":"2025-06-27T04:00:00Z","v":838613,"vw":24.582151},{"c":24.25,"h":24.45,"l":24.16,"n":2941,"o":24.26,"t":"2025-06-30T04:00:00Z","v":553233,"vw":24.327978},{"c":23.77,"h":24.3,"l":23.663,"n":3239,"o":24.28,"t":"2025-07-01T04:00:00Z","v":632610,"vw":23.831604},{"c":23.79,"h":23.93,"l":23.72,"n":2406,"o":23.8,"t":"2025-07-02T04:00:00Z","v":600996,"vw":23.840464},{"c":23.48,"h":23.73,"l":23.39,"n":1159,"o":23.72,"t":"2025-07-03T04:00:00Z","v":236906,"vw":23.507927},{"c":23.89,"h":24.15,"l":23.5,"n":2781,"o":23.56,"t":"2025-07-07T04:00:00Z","v":649426,"vw":23.834528},{"c":24.08,"h":24.11,"l":23.8719,"n":2026,"o":23.95,"t":"2025-07-08T04:00:00Z","v":515326,"vw":24.010659},{"c":23.85,"h":24.11,"l":23.74,"n":1891,"o":23.88,"t":"2025-07-09T04:00:00Z","v":441365,"vw":23.920365},{"c":23.64,"h":23.9499,"l":23.52,"n":1257,"o":23.88,"t":"2025-07-10T04:00:00Z","v":307674,"vw":23.671861},{"c":23.98,"h":24.0603,"l":23.89,"n":1534,"o":23.97,"t":"2025-07-11T04:00:00Z","v":292160,"vw":23.978188},{"c":23.88,"h":24.11,"l":23.87,"n":1553,"o":24.03,"t":"2025-07-14T04:00:00Z","v":370093,"vw":23.964618},{"c":24.36,"h":24.37,"l":23.83,"n":1514,"o":23.9,"t":"2025-07-15T04:00:00Z","v":266055,"vw":24.16506},{"c":24.13,"h":24.66,"l":24.11,"n":3446,"o":24.2,"t":"2025-07-16T04:00:00Z","v":867169,"vw":24.310058},{"c":23.84,"h":24.18,"l":23.8,"n":1681,"o":24.18,"t":"2025-07-17T04:00:00Z","v":317910,"vw":23.945397},{"c":24.05,"h":24.16,"l":23.76,"n":2507,"o":23.78,"t":"2025-07-18T04:00:00Z","v":558448,"vw":24.030788},{"c":24.03,"h":24.06,"l":23.7552,"n":1928,"o":23.96,"t":"2025-07-21T04:00:00Z","v":407507,"vw":23.906093},{"c":23.87,"h":24.11,"l":23.83,"n":1971,"o":24.11,"t":"2025-07-22T04:00:00Z","v":399065,"vw":24.004626},{"c":23.33,"h":23.735,"l":23.33,"n":3416,"o":23.64,"t":"2025-07-23T04:00:00Z","v":876557,"vw":23.48241},{"c":23.65,"h":23.69,"l":23.45,"n":2228,"o":23.68,"t":"2025-07-24T04:00:00Z","v":392749,"vw":23.600304},{"c":23.46,"h":23.74,"l":23.435,"n":1865,"o":23.64,"t":"2025-07-25T04:00:00Z","v":388808,"vw":23.575147},{"c":23.54,"h":23.65,"l":23.44,"n":1986,"o":23.52,"t":"2025-07-28T04:00:00Z","v":420404,"vw":23.537686},{"c":23.75,"h":23.85,"l":23.51,"n":3110,"o":23.54,"t":"2025-07-29T04:00:00Z","v":640068,"vw":23.680462},{"c":23.96,"h":24.17,"l":23.675,"n":2419,"o":23.75,"t":"2025-07-30T04:00:00Z","v":631262,"vw":23.89587},{"c":24.32,"h":24.41,"l":23.81,"n":3357,"o":23.9,"t":"2025-07-31T04:00:00Z","v":623240,"vw":24.071988},{"c":24.97,"h":25.22,"l":24.73,"n":4917,"o":24.74,"t":"2025-08-01T04:00:00Z","v":772749,"vw":24.976582},{"c":24.3,"h":24.7459,"l":24.28,"n":2558,"o":24.74,"t":"2025-08-04T04:00:00Z","v":470214,"vw":24.459051},{"c":24.37,"h":24.57,"l":24.17,"n":2820,"o":24.3,"t":"2025-08-05T04:00:00Z","v":442764,"vw":24.355988},{"c":24.29,"h":24.48,"l":24.18,"n":2292,"o":24.28,"t":"2025-08-06T04:00:00Z","v":321281,"vw":24.310925},{"c":24.54,"h":24.7222,"l":23.96,"n":3543,"o":24.05,"t":"2025-08-07T04:00:00Z","v":600493,"vw":24.470145},{"c":24.33,"h":24.49,"l":24.2099,"n":1923,"o":24.44,"t":"2025-08-08T04:00:00Z","v":327802,"vw":24.343141},{"c":24.53,"h":24.627,"l":24.22,"n":2321,"o":24.28,"t":"2025-08-11T04:00:00Z","v":390881,"vw":24.449256},{"c":24.02,"h":24.42,"l":23.97,"n":3122,"o":24.35,"t":"2025-08-12T04:00:00Z","v":462638,"vw":24.119691},{"c":23.52,"h":23.87,"l":23.495,"n":3930,"o":23.84,"t":"2025-08-13T04:00:00Z","v":631932,"vw":23.670475},{"c":23.57,"h":23.78,"l":23.5,"n":3357,"o":23.69,"t":"2025-08-14T04:00:00Z","v":571835,"vw":23.656706},{"c":23.51,"h":23.56,"l":23.24,"n":3944,"o":23.25,"t":"2025-08-15T04:00:00Z","v":621348,"vw":23.442691},{"c":23.56,"h":23.6149,"l":23.47,"n":5878,"o":23.53,"t":"2025-08-18T04:00:00Z","v":1667203,"vw":23.547527},{"c":23.55,"h":23.67,"l":23.26,"n":5100,"o":23.49,"t":"2025-08-19T04:00:00Z","v":1680053,"vw":23.513259},{"c":23.56,"h":23.73,"l":23.43,"n":4858,"o":23.5,"t":"2025-08-20T04:00:00Z","v":894684,"vw":23.58014},{"c":23.71,"h":23.92,"l":23.59,"n":5062,"o":23.74,"t":"2025-08-21T04:00:00Z","v":991076,"vw":23.727212},{"c":22.82,"h":23.47,"l":22.68,"n":5854,"o":23.47,"t":"2025-08-22T04:00:00Z","v":974345,"vw":22.915779},{"c":23.17,"h":23.17,"l":22.87,"n":3206,"o":22.92,"t":"2025-08-25T04:00:00Z","v":945262,"vw":23.064569},{"c":23.05,"h":23.23,"l":23.0142,"n":3719,"o":23.21,"t":"2025-08-26T04:00:00Z","v":903801,"vw":23.152223},{"c":22.89,"h":23.0543,"l":22.83,"n":3276,"o":23.05,"t":"2025-08-27T04:00:00Z","v":839479,"vw":22.913969},{"c":22.81,"h":23.02,"l":22.79,"n":3585,"o":22.84,"t":"2025-08-28T04:00:00Z","v":1022078,"vw":22.891001},{"c":22.92,"h":23.09,"l":22.85,"n":3764,"o":22.93,"t":"2025-08-29T04:00:00Z","v":1030340,"vw":22.968629},{"c":23.17,"h":23.52,"l":23.17,"n":5288,"o":23.34,"t":"2025-09-02T04:00:00Z","v":1651296,"vw":23.332247},{"c":23.22,"h":23.5043,"l":23.18,"n":4127,"o":23.27,"t":"2025-09-03T04:00:00Z","v":1406338,"vw":23.354963},{"c":22.85,"h":23.3,"l":22.8215,"n":3921,"o":23.21,"t":"2025-09-04T04:00:00Z","v":1391058,"vw":22.979162},{"c":23.07,"h":23.25,"l":22.7063,"n":4783,"o":22.85,"t":"2025-09-05T04:00:00Z","v":1615588,"vw":23.070048},{"c":22.96,"h":23.21,"l":22.95,"n":3867,"o":23.04,"t":"2025-09-08T04:00:00Z","v":1301256,"vw":23.076132},{"c":22.78,"h":23.06,"l":22.725,"n":4015,"o":22.99,"t":"2025-09-09T04:00:00Z","v":1493419,"vw":22.874804},{"c":23.01,"h":23.12,"l":22.8,"n":4143,"o":22.82,"t":"2025-09-10T04:00:00Z","v":1462206,"vw":22.985589},{"c":22.41,"h":22.93,"l":22.3657,"n":4764,"o":22.9,"t":"2025-09-11T04:00:00Z","v":1510925,"vw":22.45994},{"c":22.66,"h":22.6936,"l":22.44,"n":3024,"o":22.48,"t":"2025-09-12T04:00:00Z","v":1258907,"vw":22.578847},{"c":22.61,"h":22.7264,"l":22.52,"n":3208,"o":22.6,"t":"2025-09-15T04:00:00Z","v":1369966,"vw":22.633717},{"c":22.73,"h":22.84,"l":22.545,"n":3032,"o":22.6,"t":"2025-09-16T04:00:00Z","v":945673,"vw":22.749418},{"c":22.49,"h":22.82,"l":22.24,"n":4595,"o":22.63,"t":"2025-09-17T04:00:00Z","v":1200929,"vw":22.496281},{"c":22.39,"h":22.57,"l":22.21,"n":3929,"o":22.52,"t":"2025-09-18T04:00:00Z","v":1264418,"vw":22.361377},{"c":22.25,"h":22.43,"l":22.16,"n":3643,"o":22.24,"t":"2025-09-19T04:00:00Z","v":1306503,"vw":22.301601},{"c":22.17,"h":22.51,"l":22.12,"n":3105,"o":22.43,"t":"2025-09-22T04:00:00Z","v":1187362,"vw":22.23392},{"c":22.25,"h":22.34,"l":21.8649,"n":4129,"o":22.14,"t":"2025-09-23T04:00:00Z","v":1303594,"vw":22.140321},{"c":22.23,"h":22.25,"l":21.91,"n":3845,"o":22.01,"t":"2025-09-24T04:00:00Z","v":1158016,"vw":22.131075},{"c":22.39,"h":22.56,"l":22.2322,"n":4557,"o":22.35,"t":"2025-09-25T04:00:00Z","v":1226026,"vw":22.370389},{"c":22.13,"h":22.32,"l":22.03,"n":4241,"o":22.23,"t":"2025-09-26T04:00:00Z","v":1201970,"vw":22.139014},{"c":22.06,"h":22.23,"l":21.99,"n":4017,"o":21.99,"t":"2025-09-29T04:00:00Z","v":1403392,"vw":22.144607},{"c":22,"h":22.28,"l":21.98,"n":4198,"o":22.13,"t":"2025-09-30T04:00:00Z","v":1377393,"vw":22.149466},{"c":21.96,"h":22.13,"l":21.8899,"n":3929,"o":22.13,"t":"2025-10-01T04:00:00Z","v":1366190,"vw":21.988944},{"c":21.89,"h":22.13,"l":21.83,"n":3766,"o":21.97,"t":"2025-10-02T04:00:00Z","v":1354925,"vw":21.980072},{"c":21.68,"h":21.85,"l":21.4163,"n":4516,"o":21.85,"t":"2025-10-03T04:00:00Z","v":1287903,"vw":21.589672},{"c":21.75,"h":21.995,"l":21.61,"n":3771,"o":21.62,"t":"2025-10-06T04:00:00Z","v":1304376,"vw":21.77928},{"c":21.84,"h":21.99,"l":21.59,"n":3754,"o":21.69,"t":"2025-10-07T04:00:00Z","v":966401,"vw":21.850515},{"c":21.84,"h":21.95,"l":21.65,"n":2392,"o":21.73,"t":"2025-10-08T04:00:00Z","v":697081,"vw":21.811444},{"c":22.08,"h":22.17,"l":21.79,"n":4246,"o":21.84,"t":"2025-10-09T04:00:00Z","v":1148280,"vw":22.03373},{"c":22.94,"h":22.96,"l":21.83,"n":14420,"o":21.97,"t":"2025-10-10T04:00:00Z","v":3229119,"vw":22.472473},{"c":22.36,"h":22.62,"l":22.2656,"n":7263,"o":22.61,"t":"2025-10-13T04:00:00Z","v":1340847,"vw":22.42627},{"c":22.15,"h":22.95,"l":21.915,"n":8876,"o":22.72,"t":"2025-10-14T04:00:00Z","v":1846403,"vw":22.377837},{"c":22.16,"h":22.4,"l":21.77,"n":7285,"o":21.99,"t":"2025-10-15T04:00:00Z","v":1517723,"vw":22.05929},{"c":22.48,"h":22.65,"l":22.03,"n":8980,"o":22.11,"t":"2025-10-16T04:00:00Z","v":2392344,"vw":22.325591},{"c":22.26,"h":22.54,"l":22.14,"n":5996,"o":22.5,"t":"2025-10-17T04:00:00Z","v":1534746,"vw":22.352656},{"c":21.76,"h":22.12,"l":21.7201,"n":3018,"o":22.12,"t":"2025-10-20T04:00:00Z","v":859954,"vw":21.880267},{"c":21.56,"h":21.7882,"l":21.385,"n":3544,"o":21.78,"t":"2025-10-21T04:00:00Z","v":928365,"vw":21.557258},{"c":21.88,"h":22.0199,"l":21.57,"n":7312,"o":21.57,"t":"2025-10-22T04:00:00Z","v":2660895,"vw":21.832294},{"c":21.77,"h":21.98,"l":21.695,"n":3197,"o":21.93,"t":"2025-10-23T04:00:00Z","v":949638,"vw":21.827302},{"c":21.31,"h":21.59,"l":21.22,"n":3214,"o":21.52,"t":"2025-10-24T04:00:00Z","v":890421,"vw":21.337838},{"c":21.04,"h":21.19,"l":21.015,"n":2276,"o":21.1,"t":"2025-10-27T04:00:00Z","v":750033,"vw":21.109532},{"c":20.88,"h":20.92,"l":20.7,"n":3048,"o":20.76,"t":"2025-10-28T04:00:00Z","v":1210247,"vw":20.809454},{"c":20.96,"h":21.12,"l":20.62,"n":4980,"o":20.77,"t":"2025-10-29T04:00:00Z","v":1689234,"vw":20.877745},{"c":21.08,"h":21.2,"l":20.65,"n":4311,"o":21.2,"t":"2025-10-30T04:00:00Z","v":1178535,"vw":20.862104},{"c":21.05,"h":21.25,"l":20.9201,"n":3033,"o":21.05,"t":"2025-10-31T04:00:00Z","v":1054923,"vw":21.080333},{"c":21.26,"h":21.44,"l":21.01,"n":2428,"o":21.02,"t":"2025-11-03T05:00:00Z","v":881454,"vw":21.224943},{"c":21.49,"h":21.67,"l":21.34,"n":3677,"o":21.53,"t":"2025-11-04T05:00:00Z","v":1105660,"vw":21.494533},{"c":21.29,"h":21.5401,"l":21.1634,"n":2681,"o":21.5,"t":"2025-11-05T05:00:00Z","v":907003,"vw":21.340774},{"c":21.65,"h":21.775,"l":21.27,"n":3547,"o":21.4,"t":"2025-11-06T05:00:00Z","v":1163731,"vw":21.585006},{"c":21.62,"h":22.07,"l":21.6,"n":3613,"o":21.77,"t":"2025-11-07T05:00:00Z","v":1205538,"vw":21.797658},{"c":21.26,"h":21.66,"l":21.2213,"n":3080,"o":21.45,"t":"2025-11-10T05:00:00Z","v":1126817,"vw":21.421749},{"c":20.77,"h":21.245,"l":20.72,"n":4049,"o":21.23,"t":"2025-11-11T05:00:00Z","v":2028939,"vw":20.962651},{"c":20.48,"h":20.68,"l":20.335,"n":5424,"o":20.68,"t":"2025-11-12T05:00:00Z","v":2577950,"vw":20.445531},{"c":21.17,"h":21.2099,"l":20.51,"n":4651,"o":20.61,"t":"2025-11-13T05:00:00Z","v":1467007,"vw":20.86323},{"c":21.44,"h":21.7,"l":21.25,"n":9314,"o":21.47,"t":"2025-11-14T05:00:00Z","v":3780716,"vw":21.431845},{"c":21.96,"h":22.11,"l":21.41,"n":4430,"o":21.54,"t":"2025-11-17T05:00:00Z","v":1767651,"vw":21.745169},{"c":22.42,"h":22.59,"l":22.16,"n":6974,"o":22.35,"t":"2025-11-18T05:00:00Z","v":2762246,"vw":22.348299},{"c":22.4,"h":22.61,"l":22.23,"n":5102,"o":22.42,"t":"2025-11-19T05:00:00Z","v":2081778,"vw":22.459062},{"c":22.77,"h":22.79,"l":21.7,"n":5281,"o":21.91,"t":"2025-11-20T05:00:00Z","v":2278668,"vw":22.360462},{"c":22.27,"h":22.74,"l":21.95,"n":6793,"o":22.56,"t":"2025-11-21T05:00:00Z","v":4104836,"vw":22.284128},{"c":22.11,"h":22.42,"l":21.965,"n":3024,"o":22.15,"t":"2025-11-24T05:00:00Z","v":1318349,"vw":22.081355},{"c":21.45,"h":22.2,"l":21.39,"n":2702,"o":22,"t":"2025-11-25T05:00:00Z","v":882231,"vw":21.729484},{"c":21.18,"h":21.4,"l":21.05,"n":2131,"o":21.39,"t":"2025-11-26T05:00:00Z","v":730347,"vw":21.160199},{"c":20.93,"h":21.16,"l":20.915,"n":1059,"o":21.11,"t":"2025-11-28T05:00:00Z","v":370112,"vw":20.97343},{"c":21.3,"h":21.33,"l":20.995,"n":1237,"o":21.2,"t":"2025-12-01T05:00:00Z","v":390794,"vw":21.203603},{"c":21.14,"h":21.32,"l":21.0282,"n":1487,"o":21.22,"t":"2025-12-02T05:00:00Z","v":498208,"vw":21.14587},{"c":20.78,"h":21.185,"l":20.71,"n":1599,"o":21.18,"t":"2025-12-03T05:00:00Z","v":463759,"vw":20.930183},{"c":20.79,"h":20.94,"l":20.62,"n":1301,"o":20.74,"t":"2025-12-04T05:00:00Z","v":429401,"vw":20.804813},{"c":20.73,"h":20.8,"l":20.575,"n":1369,"o":20.79,"t":"2025-12-05T05:00:00Z","v":338813,"vw":20.71154},{"c":20.9,"h":21.02,"l":20.72,"n":2444,"o":20.73,"t":"2025-12-08T05:00:00Z","v":1158212,"vw":20.892469},{"c":21.07,"h":21.095,"l":20.725,"n":2331,"o":20.91,"t":"2025-12-09T05:00:00Z","v":1557842,"vw":20.936014},{"c":20.64,"h":21.16,"l":20.515,"n":4232,"o":21.11,"t":"2025-12-10T05:00:00Z","v":3387686,"vw":20.755998},{"c":20.07,"h":20.59,"l":20.041,"n":3438,"o":20.58,"t":"2025-12-11T05:00:00Z","v":1972614,"vw":20.15163},{"c":20.3,"h":20.4,"l":19.9597,"n":3394,"o":20.02,"t":"2025-12-12T05:00:00Z","v":2295093,"vw":20.246175},{"c":20.34,"h":20.45,"l":20.12,"n":2990,"o":20.14,"t":"2025-12-15T05:00:00Z","v":2623965,"vw":20.355486},{"c":20.6,"h":20.7487,"l":20.32,"n":2720,"o":20.4,"t":"2025-12-16T05:00:00Z","v":1634117,"vw":20.592027},{"c":20.81,"h":20.82,"l":20.3834,"n":3255,"o":20.55,"t":"2025-12-17T05:00:00Z","v":2213286,"vw":20.690529},{"c":20.74,"h":20.83,"l":20.385,"n":2758,"o":20.59,"t":"2025-12-18T05:00:00Z","v":1864869,"vw":20.626474},{"c":20.6,"h":20.67,"l":20.48,"n":1910,"o":20.66,"t":"2025-12-19T05:00:00Z","v":1319462,"vw":20.563648},{"c":20.43,"h":20.55,"l":20.34,"n":1183,"o":20.55,"t":"2025-12-22T05:00:00Z","v":710850,"vw":20.443519},{"c":20.36,"h":20.54,"l":20.29,"n":1092,"o":20.54,"t":"2025-12-23T05:00:00Z","v":543492,"vw":20.364362},{"c":19.92,"h":20.2,"l":19.8744,"n":1041,"o":20.15,"t":"2025-12-24T05:00:00Z","v":427262,"vw":19.987197},{"c":19.93,"h":20.035,"l":19.89,"n":1186,"o":19.95,"t":"2025-12-26T05:00:00Z","v":593469,"vw":19.966571},{"c":20.14,"h":20.2102,"l":19.96,"n":1461,"o":20.03,"t":"2025-12-29T05:00:00Z","v":744956,"vw":20.120716},{"c":20.23,"h":20.2944,"l":20.14,"n":1223,"o":20.15,"t":"2025-12-30T05:00:00Z","v":454030,"vw":20.218726},{"c":20.5,"h":20.51,"l":20.23,"n":1372,"o":20.24,"t":"2025-12-31T05:00:00Z","v":585979,"vw":20.398922},{"c":20.26,"h":20.695,"l":20.22,"n":4760,"o":20.41,"t":"2026-01-02T05:00:00Z","v":4418820,"vw":20.39627},{"c":19.73,"h":20.2,"l":19.55,"n":4017,"o":20.19,"t":"2026-01-05T05:00:00Z","v":2700968,"vw":19.676895},{"c":19.35,"h":19.81,"l":19.32,"n":3186,"o":19.79,"t":"2026-01-06T05:00:00Z","v":2183863,"vw":19.47877},{"c":19.73,"h":19.761,"l":19.25,"n":2788,"o":19.28,"t":"2026-01-07T05:00:00Z","v":2313706,"vw":19.555949},{"c":19.52,"h":19.91,"l":19.4499,"n":3442,"o":19.91,"t":"2026-01-08T05:00:00Z","v":2408379,"vw":19.561151},{"c":19.34,"h":19.59,"l":19.2975,"n":2552,"o":19.52,"t":"2026-01-09T05:00:00Z","v":1852073,"vw":19.378261},{"c":19.28,"h":19.7201,"l":19.2499,"n":2469,"o":19.56,"t":"2026-01-12T05:00:00Z","v":2238430,"vw":19.405105},{"c":19.61,"h":19.695,"l":19.3,"n":2662,"o":19.32,"t":"2026-01-13T05:00:00Z","v":2594629,"vw":19.550584},{"c":19.64,"h":19.87,"l":19.61,"n":3217,"o":19.71,"t":"2026-01-14T05:00:00Z","v":3754343,"vw":19.749546},{"c":19.41,"h":19.58,"l":19.291,"n":3019,"o":19.58,"t":"2026-01-15T05:00:00Z","v":2090150,"vw":19.387881},{"c":19.49,"h":19.58,"l":19.29,"n":2325,"o":19.4,"t":"2026-01-16T05:00:00Z","v":1313237,"vw":19.449448},{"c":20.16,"h":20.22,"l":19.84,"n":3150,"o":20.06,"t":"2026-01-20T05:00:00Z","v":2252371,"vw":20.053388},{"c":19.69,"h":20.105,"l":19.515,"n":4553,"o":20.1,"t":"2026-01-21T05:00:00Z","v":4005737,"vw":19.806491},{"c":19.46,"h":19.55,"l":19.27,"n":2478,"o":19.48,"t":"2026-01-22T05:00:00Z","v":1771415,"vw":19.385448},{"c":19.69,"h":19.79,"l":19.6015,"n":2780,"o":19.63,"t":"2026-01-23T05:00:00Z","v":1441887,"vw":19.696462},{"c":19.44,"h":19.6558,"l":19.3803,"n":3123,"o":19.63,"t":"2026-01-26T05:00:00Z","v":3390990,"vw":19.484927},{"c":19.77,"h":19.885,"l":19.65,"n":1821,"o":19.72,"t":"2026-01-27T05:00:00Z","v":812287,"vw":19.782268},{"c":19.77,"h":19.86,"l":19.67,"n":2366,"o":19.75,"t":"2026-01-28T05:00:00Z","v":2081052,"vw":19.771594},{"c":19.76,"h":20.11,"l":19.5632,"n":2961,"o":19.78,"t":"2026-01-29T05:00:00Z","v":2198844,"vw":19.838781},{"c":19.89,"h":20.23,"l":19.7555,"n":2018,"o":19.87,"t":"2026-01-30T05:00:00Z","v":725941,"vw":19.949153},{"c":19.48,"h":20.04,"l":19.415,"n":2988,"o":19.91,"t":"2026-02-02T05:00:00Z","v":2344551,"vw":19.540998},{"c":19.61,"h":19.9301,"l":19.29,"n":3696,"o":19.54,"t":"2026-02-03T05:00:00Z","v":2720901,"vw":19.675954},{"c":19.42,"h":19.72,"l":19.29,"n":3487,"o":19.51,"t":"2026-02-04T05:00:00Z","v":2335657,"vw":19.428207},{"c":19.9,"h":19.9455,"l":19.545,"n":3565,"o":19.6,"t":"2026-02-05T05:00:00Z","v":1357022,"vw":19.790898},{"c":18.92,"h":19.64,"l":18.8706,"n":2930,"o":19.63,"t":"2026-02-06T05:00:00Z","v":1868444,"vw":19.113772},{"c":18.91,"h":19.135,"l":18.8472,"n":1728,"o":19.01,"t":"2026-02-09T05:00:00Z","v":922417,"vw":18.949686},{"c":18.86,"h":18.92,"l":18.62,"n":2320,"o":18.85,"t":"2026-02-10T05:00:00Z","v":1527653,"vw":18.788444},{"c":18.93,"h":19.08,"l":18.64,"n":2430,"o":18.71,"t":"2026-02-11T05:00:00Z","v":1893890,"vw":18.913229},{"c":19.44,"h":19.4501,"l":18.6897,"n":4222,"o":18.8,"t":"2026-02-12T05:00:00Z","v":5365394,"vw":19.251599},{"c":19.39,"h":19.71,"l":19.205,"n":2952,"o":19.42,"t":"2026-02-13T05:00:00Z","v":2664410,"vw":19.351841},{"c":19.37,"h":19.65,"l":19.23,"n":4039,"o":19.4,"t":"2026-02-17T05:00:00Z","v":2822514,"vw":19.387711},{"c":19.27,"h":19.455,"l":19.09,"n":2797,"o":19.29,"t":"2026-02-18T05:00:00Z","v":1947988,"vw":19.236198},{"c":19.49,"h":19.64,"l":19.32,"n":2775,"o":19.4,"t":"2026-02-19T05:00:00Z","v":3484077,"vw":19.492139},{"c":19.32,"h":19.68,"l":19.25,"n":3181,"o":19.6,"t":"2026-02-20T05:00:00Z","v":3349624,"vw":19.433097},{"c":19.96,"h":20.0168,"l":19.255,"n":2582,"o":19.45,"t":"2026-02-23T05:00:00Z","v":2301110,"vw":19.859792},{"c":19.66,"h":19.98,"l":19.56,"n":2879,"o":19.91,"t":"2026-02-24T05:00:00Z","v":2590586,"vw":19.659195},{"c":19.4,"h":19.64,"l":19.385,"n":1773,"o":19.51,"t":"2026-02-25T05:00:00Z","v":1353171,"vw":19.482377},{"c":19.41,"h":19.615,"l":19.16,"n":5528,"o":19.25,"t":"2026-02-26T05:00:00Z","v":9253999,"vw":19.4685},{"c":19.84,"h":20.05,"l":19.74,"n":4594,"o":19.83,"t":"2026-02-27T05:00:00Z","v":7382820,"vw":19.904479},{"c":19.88,"h":20.28,"l":19.735,"n":5202,"o":20.28,"t":"2026-03-02T05:00:00Z","v":6604243,"vw":19.883947},{"c":20.19,"h":20.8901,"l":20.03,"n":4854,"o":20.61,"t":"2026-03-03T05:00:00Z","v":4359826,"vw":20.347226},{"c":19.99,"h":20.31,"l":19.8998,"n":5796,"o":20.09,"t":"2026-03-04T05:00:00Z","v":5349645,"vw":19.972793},{"c":20.66,"h":20.95,"l":20.19,"n":7683,"o":20.32,"t":"2026-03-05T05:00:00Z","v":4807185,"vw":20.701542},{"c":21.05,"h":21.48,"l":20.99,"n":7675,"o":21.22,"t":"2026-03-06T05:00:00Z","v":6080125,"vw":21.127971},{"c":20.84,"h":21.825,"l":20.72,"n":9803,"o":21.47,"t":"2026-03-09T04:00:00Z","v":6269464,"vw":21.338357},{"c":20.85,"h":21.1,"l":20.42,"n":8133,"o":20.85,"t":"2026-03-10T04:00:00Z","v":4679082,"vw":20.685052},{"c":21.13,"h":21.33,"l":20.87,"n":4269,"o":20.91,"t":"2026-03-11T04:00:00Z","v":5129631,"vw":21.153375},{"c":21.78,"h":21.7899,"l":21.43,"n":3672,"o":21.53,"t":"2026-03-12T04:00:00Z","v":3713808,"vw":21.653097},{"c":21.89,"h":21.9676,"l":21.36,"n":4639,"o":21.58,"t":"2026-03-13T04:00:00Z","v":4504599,"vw":21.774987},{"c":21.54,"h":21.6599,"l":21.32,"n":3984,"o":21.57,"t":"2026-03-16T04:00:00Z","v":1982899,"vw":21.512427},{"c":21.48,"h":21.51,"l":21.11,"n":3556,"o":21.28,"t":"2026-03-17T04:00:00Z","v":1309770,"vw":21.373333},{"c":22.22,"h":22.24,"l":21.61,"n":2843,"o":21.71,"t":"2026-03-18T04:00:00Z","v":1888282,"vw":21.967392},{"c":22.4,"h":22.685,"l":22.19,"n":5081,"o":22.53,"t":"2026-03-19T04:00:00Z","v":2760773,"vw":22.503102},{"c":22.84,"h":23.06,"l":22.395,"n":4579,"o":22.56,"t":"2026-03-20T04:00:00Z","v":2880521,"vw":22.710373},{"c":22.25,"h":22.335,"l":21.72,"n":6894,"o":22.09,"t":"2026-03-23T04:00:00Z","v":3408859,"vw":22.06344},{"c":22.32,"h":22.675,"l":22.05,"n":5812,"o":22.59,"t":"2026-03-24T04:00:00Z","v":3503199,"vw":22.264898},{"c":21.91,"h":22.13,"l":21.63,"n":2886,"o":21.775,"t":"2026-03-25T04:00:00Z","v":1258981,"vw":21.893054},{"c":22.38,"h":22.41,"l":21.81,"n":3421,"o":22.19,"t":"2026-03-26T04:00:00Z","v":1728970,"vw":22.121045},{"c":23.17,"h":23.265,"l":22.59,"n":3707,"o":22.61,"t":"2026-03-27T04:00:00Z","v":1909995,"vw":22.888592},{"c":23.14,"h":23.2899,"l":22.7001,"n":5463,"o":22.78,"t":"2026-03-30T04:00:00Z","v":2687744,"vw":22.937417},{"c":22,"h":22.86,"l":21.93,"n":5273,"o":22.64,"t":"2026-03-31T04:00:00Z","v":3361958,"vw":22.344971},{"c":21.78,"h":21.86,"l":21.545,"n":5286,"o":21.71,"t":"2026-04-01T04:00:00Z","v":2500017,"vw":21.691211},{"c":21.85,"h":22.41,"l":21.61,"n":5678,"o":22.29,"t":"2026-04-02T04:00:00Z","v":3072133,"vw":21.950749},{"c":21.67,"h":21.99,"l":21.67,"n":3935,"o":21.95,"t":"2026-04-06T04:00:00Z","v":3074730,"vw":21.802774},{"c":21.78,"h":22.12,"l":21.735,"n":5714,"o":21.8,"t":"2026-04-07T04:00:00Z","v":4736481,"vw":21.94966},{"c":20.56,"h":20.87,"l":20.44,"n":7344,"o":20.57,"t":"2026-04-08T04:00:00Z","v":5918048,"vw":20.609069},{"c":20.31,"h":20.72,"l":20.2,"n":4553,"o":20.7,"t":"2026-04-09T04:00:00Z","v":2944054,"vw":20.482825},{"c":20.54,"h":20.5999,"l":20.3,"n":2909,"o":20.3,"t":"2026-04-10T04:00:00Z","v":1801296,"vw":20.485425},{"c":20.3,"h":20.905,"l":20.295,"n":2006,"o":20.83,"t":"2026-04-13T04:00:00Z","v":1183774,"vw":20.678776},{"c":20.02,"h":20.33,"l":19.995,"n":2440,"o":20.29,"t":"2026-04-14T04:00:00Z","v":1609513,"vw":20.12283},{"c":20.09,"h":20.25,"l":19.91,"n":1891,"o":19.96,"t":"2026-04-15T04:00:00Z","v":1034068,"vw":20.117728},{"c":20.03,"h":20.21,"l":19.94,"n":1839,"o":20.02,"t":"2026-04-16T04:00:00Z","v":936903,"vw":20.066309},{"c":19.32,"h":19.63,"l":19.0865,"n":3317,"o":19.62,"t":"2026-04-17T04:00:00Z","v":2284109,"vw":19.344202},{"c":19.32,"h":19.48,"l":19.285,"n":2756,"o":19.39,"t":"2026-04-20T04:00:00Z","v":1885956,"vw":19.362802},{"c":19.56,"h":19.62,"l":19.01,"n":3660,"o":19.1,"t":"2026-04-21T04:00:00Z","v":1660680,"vw":19.332041},{"c":19.28,"h":19.405,"l":19.185,"n":2449,"o":19.25,"t":"2026-04-22T04:00:00Z","v":1076958,"vw":19.289457},{"c":19.43,"h":19.78,"l":19.27,"n":3534,"o":19.48,"t":"2026-04-23T04:00:00Z","v":2061281,"vw":19.487628},{"c":19.5,"h":19.6201,"l":19.415,"n":3014,"o":19.43,"t":"2026-04-24T04:00:00Z","v":1116405,"vw":19.545576},{"c":19.54,"h":19.665,"l":19.41,"n":1163,"o":19.57,"t":"2026-04-27T04:00:00Z","v":510178,"vw":19.531911},{"c":19.6,"h":19.64,"l":19.395,"n":1520,"o":19.43,"t":"2026-04-28T04:00:00Z","v":743731,"vw":19.525113},{"c":19.8,"h":19.94,"l":19.6,"n":1855,"o":19.62,"t":"2026-04-29T04:00:00Z","v":827646,"vw":19.811646},{"c":19.18,"h":19.67,"l":19.1,"n":2100,"o":19.61,"t":"2026-04-30T04:00:00Z","v":902615,"vw":19.339097},{"c":19.3,"h":19.3101,"l":18.93,"n":2471,"o":19.02,"t":"2026-05-01T04:00:00Z","v":909402,"vw":19.123687},{"c":19.75,"h":19.78,"l":19.3701,"n":2566,"o":19.44,"t":"2026-05-04T04:00:00Z","v":1345231,"vw":19.618465},{"c":19.47,"h":19.7001,"l":19.4201,"n":1828,"o":19.57,"t":"2026-05-05T04:00:00Z","v":536090,"vw":19.559821},{"c":19.01,"h":19.17,"l":18.92,"n":2843,"o":19.17,"t":"2026-05-06T04:00:00Z","v":2080347,"vw":19.030197},{"c":19.23,"h":19.33,"l":18.84,"n":2235,"o":18.9,"t":"2026-05-07T04:00:00Z","v":1638639,"vw":19.138785},{"c":19.26,"h":19.33,"l":19.06,"n":1809,"o":19.07,"t":"2026-05-08T04:00:00Z","v":1220878,"vw":19.217639},{"c":19.18,"h":19.34,"l":19.115,"n":2723,"o":19.26,"t":"2026-05-11T04:00:00Z","v":1556377,"vw":19.222835},{"c":19.11,"h":19.475,"l":19.08,"n":2330,"o":19.23,"t":"2026-05-12T04:00:00Z","v":1118661,"vw":19.299973},{"c":19.19,"h":19.37,"l":19.15,"n":1886,"o":19.26,"t":"2026-05-13T04:00:00Z","v":894350,"vw":19.267325},{"c":18.9,"h":19.055,"l":18.8,"n":2427,"o":18.87,"t":"2026-05-14T04:00:00Z","v":1480018,"vw":18.928602},{"c":19.31,"h":19.33,"l":19.14,"n":2228,"o":19.15,"t":"2026-05-15T04:00:00Z","v":1072630,"vw":19.249989},{"c":19.19,"h":19.45,"l":19.13,"n":2908,"o":19.3,"t":"2026-05-18T04:00:00Z","v":2571120,"vw":19.303487},{"c":19.44,"h":19.53,"l":19.24,"n":4240,"o":19.36,"t":"2026-05-19T04:00:00Z","v":3786045,"vw":19.340547},{"c":18.94,"h":19.54,"l":18.89,"n":3469,"o":19.29,"t":"2026-05-20T04:00:00Z","v":2058247,"vw":19.11237},{"c":18.72,"h":19.17,"l":18.6599,"n":5548,"o":19.05,"t":"2026-05-21T04:00:00Z","v":6032458,"vw":18.86242},{"c":18.52,"h":18.555,"l":18.33,"n":3751,"o":18.47,"t":"2026-05-22T04:00:00Z","v":2852811,"vw":18.452322},{"c":18.59,"h":18.6801,"l":18.38,"n":3345,"o":18.42,"t":"2026-05-26T04:00:00Z","v":2447405,"vw":18.57768},{"c":18.46,"h":18.56,"l":18.3399,"n":3186,"o":18.56,"t":"2026-05-27T04:00:00Z","v":2315282,"vw":18.448357},{"c":18.46,"h":18.71,"l":18.38,"n":2505,"o":18.6,"t":"2026-05-28T04:00:00Z","v":1736389,"vw":18.507147},{"c":18.2,"h":18.465,"l":18.175,"n":3421,"o":18.42,"t":"2026-05-29T04:00:00Z","v":3796859,"vw":18.242664},{"c":18.16,"h":18.39,"l":18.145,"n":2590,"o":18.27,"t":"2026-06-01T04:00:00Z","v":1953845,"vw":18.264979},{"c":18,"h":18.35,"l":17.96,"n":1926,"o":18.35,"t":"2026-06-02T04:00:00Z","v":1956298,"vw":18.107612},{"c":18.41,"h":18.415,"l":18.08,"n":2384,"o":18.19,"t":"2026-06-03T04:00:00Z","v":1304502,"vw":18.263069},{"c":17.81,"h":18.07,"l":17.7299,"n":3676,"o":18.02,"t":"2026-06-04T04:00:00Z","v":2684792,"vw":17.852282},{"c":18.28,"h":18.35,"l":17.74,"n":3464,"o":17.74,"t":"2026-06-05T04:00:00Z","v":3545868,"vw":18.066683},{"c":18.34,"h":18.395,"l":17.995,"n":3877,"o":18.23,"t":"2026-06-08T04:00:00Z","v":2933304,"vw":18.244632},{"c":18.3,"h":18.7694,"l":18.02,"n":5853,"o":18.17,"t":"2026-06-09T04:00:00Z","v":9538200,"vw":18.434533},{"c":18.99,"h":18.99,"l":18.37,"n":5139,"o":18.47,"t":"2026-06-10T04:00:00Z","v":6327768,"vw":18.741351},{"c":18.3,"h":18.87,"l":18.185,"n":8802,"o":18.77,"t":"2026-06-11T04:00:00Z","v":1825810,"vw":18.49715},{"c":18.05,"h":18.3,"l":17.89,"n":3743,"o":18.07,"t":"2026-06-12T04:00:00Z","v":1183687,"vw":18.054093},{"c":17.68,"h":17.705,"l":17.505,"n":3335,"o":17.62,"t":"2026-06-15T04:00:00Z","v":1867493,"vw":17.590434},{"c":17.47,"h":17.565,"l":17.345,"n":2712,"o":17.55,"t":"2026-06-16T04:00:00Z","v":1352515,"vw":17.44886},{"c":17.83,"h":17.88,"l":17.29,"n":2843,"o":17.5,"t":"2026-06-17T04:00:00Z","v":1716333,"vw":17.512628},{"c":17.79,"h":17.8,"l":17.54,"n":2371,"o":17.58,"t":"2026-06-18T04:00:00Z","v":755598,"vw":17.709395},{"c":17.71,"h":17.76,"l":17.58,"n":2313,"o":17.69,"t":"2026-06-22T04:00:00Z","v":1449435,"vw":17.687637},{"c":17.73,"h":17.97,"l":17.595,"n":3671,"o":17.86,"t":"2026-06-23T04:00:00Z","v":1364025,"vw":17.717484},{"c":17.47,"h":17.63,"l":17.2,"n":3187,"o":17.61,"t":"2026-06-24T04:00:00Z","v":1616003,"vw":17.43669},{"c":17.42,"h":17.46,"l":16.925,"n":4076,"o":17.29,"t":"2026-06-25T04:00:00Z","v":2102949,"vw":17.238435},{"c":17.53,"h":17.64,"l":17.31,"n":2555,"o":17.57,"t":"2026-06-26T04:00:00Z","v":901107,"vw":17.447902},{"c":17.28,"h":17.43,"l":17.19,"n":2947,"o":17.36,"t":"2026-06-29T04:00:00Z","v":1269429,"vw":17.282214},{"c":17.17,"h":17.36,"l":17.13,"n":2004,"o":17.22,"t":"2026-06-30T04:00:00Z","v":441682,"vw":17.214251},{"c":17.2,"h":17.375,"l":16.905,"n":2098,"o":17.26,"t":"2026-07-01T04:00:00Z","v":647335,"vw":17.122349},{"c":16.84,"h":17.115,"l":16.82,"n":2833,"o":17.01,"t":"2026-07-02T04:00:00Z","v":1309506,"vw":16.963957},{"c":16.73,"h":16.98,"l":16.715,"n":1972,"o":16.8,"t":"2026-07-06T04:00:00Z","v":338838,"vw":16.825653},{"c":16.81,"h":16.905,"l":16.5529,"n":1860,"o":16.58,"t":"2026-07-07T04:00:00Z","v":572026,"vw":16.797785},{"c":17.2,"h":17.35,"l":17.08,"n":1667,"o":17.14,"t":"2026-07-08T04:00:00Z","v":600873,"vw":17.216061},{"c":17.11,"h":17.23,"l":17.03,"n":1510,"o":17.15,"t":"2026-07-09T04:00:00Z","v":677931,"vw":17.112374},{"c":17.01,"h":17.27,"l":16.965,"n":1846,"o":17.02,"t":"2026-07-10T04:00:00Z","v":996723,"vw":17.069407},{"c":17.09,"h":17.2,"l":16.885,"n":2144,"o":17.02,"t":"2026-07-13T04:00:00Z","v":741146,"vw":17.07433},{"c":17.1,"h":17.23,"l":16.97,"n":3567,"o":17.16,"t":"2026-07-14T04:00:00Z","v":603981,"vw":17.099352},{"c":17,"h":17.1501,"l":16.9,"n":2124,"o":17.03,"t":"2026-07-15T04:00:00Z","v":358303,"vw":17.028759},{"c":17.08,"h":17.2,"l":16.89,"n":1596,"o":16.97,"t":"2026-07-16T04:00:00Z","v":440686,"vw":17.033111},{"c":17.35,"h":17.48,"l":17.065,"n":2283,"o":17.43,"t":"2026-07-17T04:00:00Z","v":666258,"vw":17.246177},{"c":17.57,"h":17.6,"l":17.19,"n":1722,"o":17.29,"t":"2026-07-20T04:00:00Z","v":563945,"vw":17.484054},{"c":17.32,"h":17.54,"l":17.22,"n":1474,"o":17.45,"t":"2026-07-21T04:00:00Z","v":455462,"vw":17.360305},{"c":17.33,"h":17.35,"l":17.13,"n":1191,"o":17.33,"t":"2026-07-22T04:00:00Z","v":286400,"vw":17.262706},{"c":17.65,"h":17.77,"l":17.55,"n":1915,"o":17.74,"t":"2026-07-23T04:00:00Z","v":422852,"vw":17.676149},{"c":17.51,"h":17.6882,"l":17.395,"n":1973,"o":17.62,"t":"2026-07-24T04:00:00Z","v":551677,"vw":17.525346},{"c":17.34,"h":17.48,"l":17.08,"n":2162,"o":17.13,"t":"2026-07-27T04:00:00Z","v":633593,"vw":17.318143},{"c":16.96,"h":17.195,"l":16.882,"n":2344,"o":17.04,"t":"2026-07-28T04:00:00Z","v":997519,"vw":16.987653},{"c":17.72,"h":17.7613,"l":17.24,"n":2669,"o":17.27,"t":"2026-07-29T04:00:00Z","v":903066,"vw":17.521015},{"c":17.31,"h":17.7098,"l":17.285,"n":2104,"o":17.51,"t":"2026-07-30T04:00:00Z","v":665332,"vw":17.441205},{"c":17.16,"h":17.48,"l":17.05,"n":1903,"o":17.17,"t":"2026-07-31T04:00:00Z","v":477617,"vw":17.209495},{"c":16.69,"h":16.865,"l":16.67,"n":3558,"o":16.81,"t":"2026-08-03T04:00:00Z","v":1045833,"vw":16.757762},{"c":16.13,"h":16.4,"l":16.03,"n":3805,"o":16.28,"t":"2026-08-04T04:00:00Z","v":1487551,"vw":16.147702},{"c":15.98,"h":15.99,"l":15.75,"n":3642,"o":15.97,"t":"2026-08-05T04:00:00Z","v":1587197,"vw":15.866024},{"c":16.27,"h":16.29,"l":15.89,"n":3080,"o":15.94,"t":"2026-08-06T04:00:00Z","v":1280883,"vw":16.159218},{"c":16.17,"h":16.32,"l":16.16,"n":1593,"o":16.23,"t":"2026-08-07T04:00:00Z","v":752518,"vw":16.210282},{"c":16.22,"h":16.29,"l":16.1697,"n":3076,"o":16.27,"t":"2026-08-10T04:00:00Z","v":1409321,"vw":16.24173},{"c":16.33,"h":16.3569,"l":16.065,"n":1625,"o":16.19,"t":"2026-08-11T04:00:00Z","v":583834,"vw":16.227353},{"c":16.36,"h":16.3697,"l":16.23,"n":1761,"o":16.23,"t":"2026-08-12T04:00:00Z","v":872358,"vw":16.326941},{"c":16.32,"h":16.44,"l":16.1898,"n":2563,"o":16.26,"t":"2026-08-13T04:00:00Z","v":923944,"vw":16.324815},{"c":16.37,"h":16.42,"l":16.3,"n":3128,"o":16.34,"t":"2026-08-14T04:00:00Z","v":828087,"vw":16.367838},{"c":16.54,"h":16.595,"l":16.44,"n":1735,"o":16.55,"t":"2026-08-17T04:00:00Z","v":1221486,"vw":16.523687},{"c":16.63,"h":16.68,"l":16.555,"n":1829,"o":16.6,"t":"2026-08-18T04:00:00Z","v":1170595,"vw":16.614056},{"c":16.54,"h":16.5901,"l":16.41,"n":2460,"o":16.5,"t":"2026-08-19T04:00:00Z","v":1424495,"vw":16.525155},{"c":16.99,"h":16.9977,"l":16.7198,"n":2490,"o":16.79,"t":"2026-08-20T04:00:00Z","v":1088171,"vw":16.858928},{"c":16.66,"h":16.84,"l":16.6201,"n":3082,"o":16.81,"t":"2026-08-21T04:00:00Z","v":2114759,"vw":16.719125},{"c":16.57,"h":16.685,"l":16.525,"n":2300,"o":16.68,"t":"2026-08-24T04:00:00Z","v":1481354,"vw":16.58884},{"c":16.48,"h":16.61,"l":16.41,"n":1946,"o":16.43,"t":"2026-08-25T04:00:00Z","v":1401279,"vw":16.542152},{"c":16.54,"h":16.61,"l":16.44,"n":1708,"o":16.49,"t":"2026-08-26T04:00:00Z","v":1095583,"vw":16.542402},{"c":16.49,"h":16.63,"l":16.405,"n":1707,"o":16.58,"t":"2026-08-27T04:00:00Z","v":1178927,"vw":16.505782},{"c":16.51,"h":16.56,"l":16.35,"n":2182,"o":16.43,"t":"2026-08-28T04:00:00Z","v":1277228,"vw":16.476973},{"c":16.75,"h":16.785,"l":16.62,"n":1669,"o":16.62,"t":"2026-08-31T04:00:00Z","v":702885,"vw":16.729865},{"c":16.97,"h":17.035,"l":16.735,"n":2855,"o":16.91,"t":"2026-09-01T04:00:00Z","v":1795298,"vw":16.905707},{"c":16.81,"h":16.89,"l":16.7,"n":2165,"o":16.87,"t":"2026-09-02T04:00:00Z","v":1419069,"vw":16.82445},{"c":16.4,"h":16.655,"l":16.37,"n":2218,"o":16.6,"t":"2026-09-03T04:00:00Z","v":1378551,"vw":16.47971},{"c":16.6,"h":16.6672,"l":16.46,"n":2441,"o":16.54,"t":"2026-09-04T04:00:00Z","v":1510967,"vw":16.579644},{"c":16.97,"h":17.02,"l":16.835,"n":3373,"o":16.85,"t":"2026-09-08T04:00:00Z","v":3388260,"vw":16.94887},{"c":17.23,"h":17.29,"l":17.14,"n":3171,"o":17.14,"t":"2026-09-09T04:00:00Z","v":2642540,"vw":17.225914},{"c":17.45,"h":17.5201,"l":17.32,"n":4076,"o":17.37,"t":"2026-09-10T04:00:00Z","v":3621768,"vw":17.439013},{"c":17.13,"h":17.2402,"l":17.035,"n":2694,"o":17.16,"t":"2026-09-11T04:00:00Z","v":2708074,"vw":17.124034},{"c":17.23,"h":17.32,"l":17.0797,"n":2787,"o":17.22,"t":"2026-09-14T04:00:00Z","v":3013364,"vw":17.20976},{"c":17.44,"h":17.5802,"l":17.29,"n":2720,"o":17.31,"t":"2026-09-15T04:00:00Z","v":3034817,"vw":17.493111},{"c":17.85,"h":18.0475,"l":17.38,"n":3261,"o":17.4,"t":"2026-09-16T04:00:00Z","v":3107652,"vw":17.563813},{"c":17.65,"h":17.7699,"l":17.4801,"n":2751,"o":17.49,"t":"2026-09-17T04:00:00Z","v":2567195,"vw":17.674018},{"c":17.73,"h":17.8501,"l":17.665,"n":2841,"o":17.69,"t":"2026-09-18T04:00:00Z","v":1850119,"vw":17.789168},{"c":17.48,"h":17.69,"l":17.44,"n":3348,"o":17.46,"t":"2026-09-21T04:00:00Z","v":2449489,"vw":17.561219},{"c":17.62,"h":17.7036,"l":17.3,"n":3641,"o":17.3,"t":"2026-09-22T04:00:00Z","v":4220879,"vw":17.612883},{"c":17.72,"h":17.73,"l":17.485,"n":3470,"o":17.6,"t":"2026-09-23T04:00:00Z","v":3497716,"vw":17.613605},{"c":17.82,"h":17.98,"l":17.73,"n":4775,"o":17.82,"t":"2026-09-24T04:00:00Z","v":4547427,"vw":17.842301},{"c":17.5,"h":17.85,"l":17.4795,"n":4470,"o":17.76,"t":"2026-09-25T04:00:00Z","v":5377120,"vw":17.654348},{"c":17.74,"h":17.7951,"l":17.55,"n":4940,"o":17.74,"t":"2026-09-28T04:00:00Z","v":4468194,"vw":17.692974},{"c":17.83,"h":18,"l":17.74,"n":3517,"o":17.76,"t":"2026-09-29T04:00:00Z","v":3616149,"vw":17.880194},{"c":18.13,"h":18.16,"l":17.76,"n":3656,"o":17.76,"t":"2026-09-30T04:00:00Z","v":3330355,"vw":17.889579},{"c":18.15,"h":18.4199,"l":17.98,"n":6002,"o":18.07,"t":"2026-10-01T04:00:00Z","v":4057908,"vw":18.236245},{"c":17.97,"h":18.14,"l":17.84,"n":4350,"o":17.88,"t":"2026-10-02T04:00:00Z","v":4205259,"vw":17.993496},{"c":17.91,"h":18.215,"l":17.835,"n":3598,"o":18.03,"t":"2026-10-05T04:00:00Z","v":3015925,"vw":18.027431},{"c":17.74,"h":17.82,"l":17.6441,"n":3563,"o":17.76,"t":"2026-10-06T04:00:00Z","v":2796684,"vw":17.723396},{"c":17.99,"h":18.175,"l":17.9397,"n":4138,"o":18.05,"t":"2026-10-07T04:00:00Z","v":2894574,"vw":18.061901},{"c":17.96,"h":18.1702,"l":17.955,"n":5016,"o":18.15,"t":"2026-10-08T04:00:00Z","v":3878108,"vw":18.056101},{"c":17.66,"h":17.96,"l":17.6023,"n":3592,"o":17.96,"t":"2026-10-09T04:00:00Z","v":2459510,"vw":17.803145},{"c":17.54,"h":17.65,"l":17.4915,"n":3201,"o":17.64,"t":"2026-10-12T04:00:00Z","v":2571694,"vw":17.559285},{"c":17.67,"h":17.725,"l":17.21,"n":5124,"o":17.21,"t":"2026-10-13T04:00:00Z","v":4895963,"vw":17.58119},{"c":17.72,"h":17.89,"l":17.525,"n":5211,"o":17.73,"t":"2026-10-14T04:00:00Z","v":4210597,"vw":17.709644},{"c":17.34,"h":17.67,"l":17.28,"n":4700,"o":17.56,"t":"2026-10-15T04:00:00Z","v":3723014,"vw":17.454325},{"c":17.49,"h":17.58,"l":17.08,"n":5199,"o":17.24,"t":"2026-10-16T04:00:00Z","v":4398499,"vw":17.363149},{"c":17.5,"h":17.574,"l":17.3895,"n":3934,"o":17.54,"t":"2026-10-19T04:00:00Z","v":3153325,"vw":17.476979},{"c":17.14,"h":17.515,"l":17.0197,"n":5076,"o":17.49,"t":"2026-10-20T04:00:00Z","v":5416803,"vw":17.174935},{"c":16.9,"h":17.22,"l":16.9,"n":4331,"o":16.97,"t":"2026-10-21T04:00:00Z","v":3962685,"vw":17.071348},{"c":16.92,"h":17.145,"l":16.885,"n":5729,"o":17.07,"t":"2026-10-22T04:00:00Z","v":6434928,"vw":17.000841}],"volatilityBars":[{"c":17.54,"h":17.54,"l":17.54,"n":1,"o":17.54,"t":"2026-09-21T08:00:00Z","v":100,"vw":17.54},{"c":17.58,"h":17.58,"l":17.38,"n":2,"o":17.38,"t":"2026-09-21T08:30:00Z","v":400,"vw":17.43},{"c":17.49,"h":17.49,"l":17.49,"n":1,"o":17.49,"t":"2026-09-21T08:45:00Z","v":300,"vw":17.49},{"c":17.58,"h":17.58,"l":17.58,"n":1,"o":17.58,"t":"2026-09-21T10:00:00Z","v":100,"vw":17.58},{"c":17.47,"h":17.47,"l":17.45,"n":2,"o":17.45,"t":"2026-09-21T10:45:00Z","v":200,"vw":17.46},{"c":17.48,"h":17.48,"l":17.44,"n":15,"o":17.46,"t":"2026-09-21T11:00:00Z","v":6100,"vw":17.454908},{"c":17.46,"h":17.46,"l":17.46,"n":1,"o":17.46,"t":"2026-09-21T11:30:00Z","v":200,"vw":17.46},{"c":17.45,"h":17.45,"l":17.4,"n":3,"o":17.4,"t":"2026-09-21T12:00:00Z","v":450,"vw":17.422222},{"c":17.43,"h":17.43,"l":17.43,"n":1,"o":17.43,"t":"2026-09-21T12:15:00Z","v":100,"vw":17.43},{"c":17.45,"h":17.45,"l":17.45,"n":3,"o":17.45,"t":"2026-09-21T12:30:00Z","v":602,"vw":17.45},{"c":17.49,"h":17.49,"l":17.45,"n":25,"o":17.459,"t":"2026-09-21T13:15:00Z","v":5342,"vw":17.466093},{"c":17.67,"h":17.68,"l":17.46,"n":169,"o":17.46,"t":"2026-09-21T13:30:00Z","v":117411,"vw":17.581308},{"c":17.6498,"h":17.69,"l":17.6217,"n":182,"o":17.67,"t":"2026-09-21T13:45:00Z","v":204517,"vw":17.646587},{"c":17.65,"h":17.671,"l":17.635,"n":248,"o":17.65,"t":"2026-09-21T14:00:00Z","v":323116,"vw":17.65698},{"c":17.58,"h":17.63,"l":17.5634,"n":166,"o":17.63,"t":"2026-09-21T14:15:00Z","v":152382,"vw":17.582318},{"c":17.58,"h":17.601,"l":17.57,"n":151,"o":17.595,"t":"2026-09-21T14:30:00Z","v":128845,"vw":17.584632},{"c":17.61,"h":17.61,"l":17.575,"n":110,"o":17.6032,"t":"2026-09-21T14:45:00Z","v":100337,"vw":17.596889},{"c":17.5701,"h":17.6102,"l":17.5701,"n":111,"o":17.6,"t":"2026-09-21T15:00:00Z","v":130613,"vw":17.594847},{"c":17.6,"h":17.6,"l":17.5502,"n":103,"o":17.57,"t":"2026-09-21T15:15:00Z","v":79074,"vw":17.573425},{"c":17.5701,"h":17.605,"l":17.57,"n":106,"o":17.6,"t":"2026-09-21T15:30:00Z","v":93264,"vw":17.591321},{"c":17.57,"h":17.5702,"l":17.54,"n":77,"o":17.57,"t":"2026-09-21T15:45:00Z","v":55708,"vw":17.558346},{"c":17.54,"h":17.595,"l":17.5238,"n":136,"o":17.5797,"t":"2026-09-21T16:00:00Z","v":78213,"vw":17.56135},{"c":17.5401,"h":17.55,"l":17.5298,"n":125,"o":17.535,"t":"2026-09-21T16:15:00Z","v":90123,"vw":17.538796},{"c":17.53,"h":17.54,"l":17.51,"n":193,"o":17.54,"t":"2026-09-21T16:30:00Z","v":115089,"vw":17.526012},{"c":17.52,"h":17.5305,"l":17.519,"n":82,"o":17.53,"t":"2026-09-21T16:45:00Z","v":69194,"vw":17.521342},{"c":17.4892,"h":17.521,"l":17.4892,"n":47,"o":17.51,"t":"2026-09-21T17:00:00Z","v":17809,"vw":17.508055},{"c":17.5,"h":17.505,"l":17.48,"n":68,"o":17.49,"t":"2026-09-21T17:15:00Z","v":40017,"vw":17.490062},{"c":17.53,"h":17.54,"l":17.4995,"n":73,"o":17.5,"t":"2026-09-21T17:30:00Z","v":42145,"vw":17.514778},{"c":17.53,"h":17.535,"l":17.52,"n":75,"o":17.52,"t":"2026-09-21T17:45:00Z","v":26467,"vw":17.530035},{"c":17.5,"h":17.515,"l":17.4999,"n":91,"o":17.505,"t":"2026-09-21T18:00:00Z","v":44051,"vw":17.506717},{"c":17.47,"h":17.515,"l":17.47,"n":83,"o":17.51,"t":"2026-09-21T18:15:00Z","v":40357,"vw":17.489033},{"c":17.45,"h":17.4768,"l":17.45,"n":83,"o":17.47,"t":"2026-09-21T18:30:00Z","v":49227,"vw":17.469559},{"c":17.445,"h":17.46,"l":17.44,"n":131,"o":17.45,"t":"2026-09-21T18:45:00Z","v":83318,"vw":17.449245},{"c":17.45,"h":17.465,"l":17.445,"n":84,"o":17.445,"t":"2026-09-21T19:00:00Z","v":48328,"vw":17.455929},{"c":17.465,"h":17.465,"l":17.4415,"n":88,"o":17.45,"t":"2026-09-21T19:15:00Z","v":95438,"vw":17.45338},{"c":17.4499,"h":17.465,"l":17.44,"n":112,"o":17.465,"t":"2026-09-21T19:30:00Z","v":97774,"vw":17.455495},{"c":17.49,"h":17.49,"l":17.45,"n":190,"o":17.46,"t":"2026-09-21T19:45:00Z","v":95192,"vw":17.47204},{"c":17.48,"h":17.48,"l":17.48,"n":5,"o":17.48,"t":"2026-09-21T20:00:00Z","v":4910,"vw":17.48},{"c":17.49,"h":17.5,"l":17.49,"n":28,"o":17.49,"t":"2026-09-21T20:15:00Z","v":3540,"vw":17.492818},{"c":17.5,"h":17.5,"l":17.49,"n":11,"o":17.5,"t":"2026-09-21T20:45:00Z","v":777,"vw":17.493205},{"c":17.4622,"h":17.49,"l":17.46,"n":20,"o":17.46,"t":"2026-09-21T21:45:00Z","v":5263,"vw":17.461476},{"c":17.49,"h":17.49,"l":17.49,"n":1,"o":17.49,"t":"2026-09-21T22:00:00Z","v":300,"vw":17.49},{"c":17.55,"h":17.55,"l":17.55,"n":1,"o":17.55,"t":"2026-09-22T08:00:00Z","v":100,"vw":17.55},{"c":17.43,"h":17.46,"l":17.43,"n":3,"o":17.46,"t":"2026-09-22T08:45:00Z","v":600,"vw":17.455},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-09-22T10:00:00Z","v":100,"vw":17.4},{"c":17.38,"h":17.4814,"l":17.3,"n":3,"o":17.4814,"t":"2026-09-22T11:00:00Z","v":700,"vw":17.397543},{"c":17.35,"h":17.35,"l":17.35,"n":2,"o":17.35,"t":"2026-09-22T12:00:00Z","v":400,"vw":17.35},{"c":17.32,"h":17.32,"l":17.32,"n":1,"o":17.32,"t":"2026-09-22T12:30:00Z","v":100,"vw":17.32},{"c":17.27,"h":17.31,"l":17.26,"n":23,"o":17.31,"t":"2026-09-22T13:00:00Z","v":2578,"vw":17.289126},{"c":17.2499,"h":17.25,"l":17.2499,"n":2,"o":17.25,"t":"2026-09-22T13:15:00Z","v":400,"vw":17.24995},{"c":17.45,"h":17.485,"l":17.3,"n":199,"o":17.3,"t":"2026-09-22T13:30:00Z","v":67696,"vw":17.431984},{"c":17.53,"h":17.54,"l":17.45,"n":299,"o":17.45,"t":"2026-09-22T13:45:00Z","v":247896,"vw":17.507384},{"c":17.58,"h":17.58,"l":17.4998,"n":295,"o":17.54,"t":"2026-09-22T14:00:00Z","v":462579,"vw":17.540336},{"c":17.66,"h":17.66,"l":17.5799,"n":214,"o":17.5799,"t":"2026-09-22T14:15:00Z","v":268411,"vw":17.613357},{"c":17.64,"h":17.68,"l":17.5902,"n":164,"o":17.6601,"t":"2026-09-22T14:30:00Z","v":120548,"vw":17.635419},{"c":17.65,"h":17.655,"l":17.6195,"n":148,"o":17.6499,"t":"2026-09-22T14:45:00Z","v":152786,"vw":17.635442},{"c":17.65,"h":17.67,"l":17.6198,"n":132,"o":17.64,"t":"2026-09-22T15:00:00Z","v":140171,"vw":17.63974},{"c":17.66,"h":17.67,"l":17.639,"n":230,"o":17.65,"t":"2026-09-22T15:15:00Z","v":711354,"vw":17.654942},{"c":17.6897,"h":17.7036,"l":17.67,"n":162,"o":17.67,"t":"2026-09-22T15:30:00Z","v":259627,"vw":17.693418},{"c":17.69,"h":17.6967,"l":17.68,"n":126,"o":17.69,"t":"2026-09-22T15:45:00Z","v":145615,"vw":17.689005},{"c":17.6502,"h":17.69,"l":17.6502,"n":92,"o":17.69,"t":"2026-09-22T16:00:00Z","v":74655,"vw":17.667193},{"c":17.66,"h":17.6803,"l":17.649,"n":80,"o":17.65,"t":"2026-09-22T16:15:00Z","v":89740,"vw":17.667166},{"c":17.6399,"h":17.65,"l":17.6397,"n":91,"o":17.65,"t":"2026-09-22T16:30:00Z","v":133794,"vw":17.643417},{"c":17.61,"h":17.63,"l":17.604,"n":56,"o":17.63,"t":"2026-09-22T16:45:00Z","v":28381,"vw":17.613294},{"c":17.6497,"h":17.6503,"l":17.6151,"n":79,"o":17.6151,"t":"2026-09-22T17:00:00Z","v":94844,"vw":17.640565},{"c":17.65,"h":17.67,"l":17.65,"n":52,"o":17.65,"t":"2026-09-22T17:15:00Z","v":47388,"vw":17.657035},{"c":17.65,"h":17.665,"l":17.639,"n":80,"o":17.64,"t":"2026-09-22T17:30:00Z","v":50870,"vw":17.644276},{"c":17.6,"h":17.64,"l":17.59,"n":163,"o":17.64,"t":"2026-09-22T17:45:00Z","v":195150,"vw":17.60531},{"c":17.615,"h":17.625,"l":17.595,"n":198,"o":17.6,"t":"2026-09-22T18:00:00Z","v":267167,"vw":17.605358},{"c":17.6,"h":17.6102,"l":17.599,"n":30,"o":17.61,"t":"2026-09-22T18:15:00Z","v":36204,"vw":17.606518},{"c":17.615,"h":17.62,"l":17.5999,"n":71,"o":17.61,"t":"2026-09-22T18:30:00Z","v":63022,"vw":17.609056},{"c":17.6,"h":17.605,"l":17.59,"n":85,"o":17.605,"t":"2026-09-22T18:45:00Z","v":81674,"vw":17.59817},{"c":17.595,"h":17.61,"l":17.59,"n":58,"o":17.6,"t":"2026-09-22T19:00:00Z","v":64570,"vw":17.597281},{"c":17.575,"h":17.59,"l":17.5697,"n":89,"o":17.58,"t":"2026-09-22T19:15:00Z","v":131389,"vw":17.571932},{"c":17.555,"h":17.59,"l":17.54,"n":96,"o":17.58,"t":"2026-09-22T19:30:00Z","v":100063,"vw":17.567816},{"c":17.61,"h":17.615,"l":17.545,"n":230,"o":17.559,"t":"2026-09-22T19:45:00Z","v":163836,"vw":17.592355},{"c":17.6,"h":17.62,"l":17.6,"n":27,"o":17.62,"t":"2026-09-22T20:00:00Z","v":11300,"vw":17.613307},{"c":17.61,"h":17.63,"l":17.61,"n":6,"o":17.62,"t":"2026-09-22T20:15:00Z","v":1500,"vw":17.6172},{"c":17.63,"h":17.63,"l":17.63,"n":1,"o":17.63,"t":"2026-09-22T20:45:00Z","v":120,"vw":17.63},{"c":17.62,"h":17.63,"l":17.61,"n":4,"o":17.61,"t":"2026-09-22T22:15:00Z","v":2549,"vw":17.622939},{"c":17.41,"h":17.41,"l":17.41,"n":1,"o":17.41,"t":"2026-09-23T08:00:00Z","v":100,"vw":17.41},{"c":17.46,"h":17.46,"l":17.46,"n":2,"o":17.46,"t":"2026-09-23T09:45:00Z","v":580,"vw":17.46},{"c":17.55,"h":17.5585,"l":17.55,"n":2,"o":17.5585,"t":"2026-09-23T11:30:00Z","v":400,"vw":17.556375},{"c":17.5259,"h":17.5259,"l":17.5259,"n":1,"o":17.5259,"t":"2026-09-23T11:45:00Z","v":3000,"vw":17.5259},{"c":17.55,"h":17.55,"l":17.5,"n":12,"o":17.5081,"t":"2026-09-23T12:00:00Z","v":4967,"vw":17.520877},{"c":17.55,"h":17.55,"l":17.55,"n":7,"o":17.55,"t":"2026-09-23T12:15:00Z","v":772,"vw":17.55},{"c":17.58,"h":17.58,"l":17.58,"n":1,"o":17.58,"t":"2026-09-23T13:00:00Z","v":800,"vw":17.58},{"c":17.55,"h":17.55,"l":17.55,"n":4,"o":17.55,"t":"2026-09-23T13:15:00Z","v":1189,"vw":17.55},{"c":17.555,"h":17.6,"l":17.49,"n":326,"o":17.6,"t":"2026-09-23T13:30:00Z","v":237275,"vw":17.536696},{"c":17.57,"h":17.61,"l":17.56,"n":174,"o":17.56,"t":"2026-09-23T13:45:00Z","v":171428,"vw":17.583986},{"c":17.49,"h":17.585,"l":17.485,"n":227,"o":17.57,"t":"2026-09-23T14:00:00Z","v":313067,"vw":17.550806},{"c":17.54,"h":17.5503,"l":17.485,"n":206,"o":17.495,"t":"2026-09-23T14:15:00Z","v":323175,"vw":17.525109},{"c":17.55,"h":17.58,"l":17.5099,"n":176,"o":17.51,"t":"2026-09-23T14:30:00Z","v":178404,"vw":17.526103},{"c":17.5701,"h":17.58,"l":17.54,"n":213,"o":17.55,"t":"2026-09-23T14:45:00Z","v":271230,"vw":17.557757},{"c":17.59,"h":17.5932,"l":17.555,"n":121,"o":17.57,"t":"2026-09-23T15:00:00Z","v":136425,"vw":17.581594},{"c":17.645,"h":17.65,"l":17.5897,"n":109,"o":17.59,"t":"2026-09-23T15:15:00Z","v":115539,"vw":17.607627},{"c":17.66,"h":17.675,"l":17.645,"n":161,"o":17.65,"t":"2026-09-23T15:30:00Z","v":112576,"vw":17.655215},{"c":17.685,"h":17.685,"l":17.6597,"n":70,"o":17.66,"t":"2026-09-23T15:45:00Z","v":66767,"vw":17.668583},{"c":17.68,"h":17.7001,"l":17.675,"n":90,"o":17.685,"t":"2026-09-23T16:00:00Z","v":57844,"vw":17.684513},{"c":17.66,"h":17.6985,"l":17.6599,"n":65,"o":17.675,"t":"2026-09-23T16:15:00Z","v":40101,"vw":17.67171},{"c":17.675,"h":17.675,"l":17.6501,"n":34,"o":17.66,"t":"2026-09-23T16:30:00Z","v":60607,"vw":17.666982},{"c":17.69,"h":17.71,"l":17.68,"n":84,"o":17.685,"t":"2026-09-23T16:45:00Z","v":56447,"vw":17.693572},{"c":17.71,"h":17.73,"l":17.6697,"n":130,"o":17.68,"t":"2026-09-23T17:00:00Z","v":100862,"vw":17.696061},{"c":17.68,"h":17.71,"l":17.6637,"n":163,"o":17.7099,"t":"2026-09-23T17:15:00Z","v":183030,"vw":17.680073},{"c":17.65,"h":17.7,"l":17.6498,"n":163,"o":17.68,"t":"2026-09-23T17:30:00Z","v":217021,"vw":17.680633},{"c":17.64,"h":17.66,"l":17.6397,"n":93,"o":17.65,"t":"2026-09-23T17:45:00Z","v":166448,"vw":17.647094},{"c":17.65,"h":17.665,"l":17.62,"n":63,"o":17.62,"t":"2026-09-23T18:00:00Z","v":80255,"vw":17.640652},{"c":17.67,"h":17.67,"l":17.6499,"n":55,"o":17.6502,"t":"2026-09-23T18:15:00Z","v":78830,"vw":17.654475},{"c":17.69,"h":17.695,"l":17.675,"n":91,"o":17.68,"t":"2026-09-23T18:30:00Z","v":89104,"vw":17.683226},{"c":17.69,"h":17.705,"l":17.689,"n":55,"o":17.69,"t":"2026-09-23T18:45:00Z","v":62522,"vw":17.694632},{"c":17.68,"h":17.695,"l":17.6731,"n":84,"o":17.68,"t":"2026-09-23T19:00:00Z","v":48528,"vw":17.681822},{"c":17.7,"h":17.7,"l":17.685,"n":47,"o":17.69,"t":"2026-09-23T19:15:00Z","v":65638,"vw":17.690695},{"c":17.68,"h":17.6902,"l":17.6698,"n":75,"o":17.6901,"t":"2026-09-23T19:30:00Z","v":87577,"vw":17.678461},{"c":17.71,"h":17.73,"l":17.67,"n":229,"o":17.6801,"t":"2026-09-23T19:45:00Z","v":152212,"vw":17.703937},{"c":17.71,"h":17.72,"l":17.71,"n":12,"o":17.72,"t":"2026-09-23T20:00:00Z","v":3624,"vw":17.718148},{"c":17.72,"h":17.72,"l":17.72,"n":4,"o":17.72,"t":"2026-09-23T20:15:00Z","v":1351,"vw":17.72},{"c":17.71,"h":17.71,"l":17.71,"n":2,"o":17.71,"t":"2026-09-23T20:30:00Z","v":500,"vw":17.71},{"c":17.67,"h":17.71,"l":17.67,"n":4,"o":17.71,"t":"2026-09-23T20:45:00Z","v":1017,"vw":17.689548},{"c":17.496,"h":17.71,"l":17.496,"n":36,"o":17.496,"t":"2026-09-23T21:30:00Z","v":3430,"vw":17.5495},{"c":17.7,"h":17.7,"l":17.7,"n":5,"o":17.7,"t":"2026-09-23T22:00:00Z","v":337,"vw":17.7},{"c":17.7,"h":17.7,"l":17.7,"n":2,"o":17.7,"t":"2026-09-23T22:30:00Z","v":480,"vw":17.7},{"c":17.7298,"h":17.7298,"l":17.7298,"n":1,"o":17.7298,"t":"2026-09-23T23:15:00Z","v":777,"vw":17.7298},{"c":17.73,"h":17.73,"l":17.73,"n":1,"o":17.73,"t":"2026-09-23T23:45:00Z","v":240,"vw":17.73},{"c":17.83,"h":17.84,"l":17.83,"n":2,"o":17.84,"t":"2026-09-24T08:00:00Z","v":500,"vw":17.832},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-09-24T10:00:00Z","v":100,"vw":17.85},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-09-24T10:15:00Z","v":400,"vw":17.85},{"c":17.8,"h":17.869,"l":17.8,"n":3,"o":17.82,"t":"2026-09-24T12:15:00Z","v":900,"vw":17.824722},{"c":17.81,"h":17.81,"l":17.78,"n":38,"o":17.79,"t":"2026-09-24T13:15:00Z","v":5748,"vw":17.799565},{"c":17.89,"h":17.89,"l":17.73,"n":428,"o":17.82,"t":"2026-09-24T13:30:00Z","v":422251,"vw":17.818463},{"c":17.82,"h":17.9,"l":17.815,"n":196,"o":17.9,"t":"2026-09-24T13:45:00Z","v":260719,"vw":17.8495},{"c":17.8098,"h":17.835,"l":17.765,"n":288,"o":17.83,"t":"2026-09-24T14:00:00Z","v":458217,"vw":17.797523},{"c":17.84,"h":17.845,"l":17.8,"n":233,"o":17.8199,"t":"2026-09-24T14:15:00Z","v":385703,"vw":17.827713},{"c":17.88,"h":17.88,"l":17.8197,"n":107,"o":17.84,"t":"2026-09-24T14:30:00Z","v":119410,"vw":17.84974},{"c":17.91,"h":17.9102,"l":17.87,"n":196,"o":17.89,"t":"2026-09-24T14:45:00Z","v":232517,"vw":17.893833},{"c":17.98,"h":17.98,"l":17.9032,"n":183,"o":17.91,"t":"2026-09-24T15:00:00Z","v":198125,"vw":17.928727},{"c":17.96,"h":17.98,"l":17.93,"n":137,"o":17.98,"t":"2026-09-24T15:15:00Z","v":120033,"vw":17.954454},{"c":17.945,"h":17.98,"l":17.945,"n":109,"o":17.955,"t":"2026-09-24T15:30:00Z","v":123628,"vw":17.963477},{"c":17.935,"h":17.965,"l":17.935,"n":89,"o":17.945,"t":"2026-09-24T15:45:00Z","v":69499,"vw":17.945954},{"c":17.92,"h":17.961,"l":17.92,"n":119,"o":17.94,"t":"2026-09-24T16:00:00Z","v":114745,"vw":17.941623},{"c":17.8,"h":17.92,"l":17.73,"n":394,"o":17.92,"t":"2026-09-24T16:15:00Z","v":254438,"vw":17.823009},{"c":17.8,"h":17.8305,"l":17.7495,"n":200,"o":17.8,"t":"2026-09-24T16:30:00Z","v":122361,"vw":17.796095},{"c":17.8,"h":17.81,"l":17.7599,"n":154,"o":17.8,"t":"2026-09-24T16:45:00Z","v":129892,"vw":17.779187},{"c":17.78,"h":17.8251,"l":17.7797,"n":166,"o":17.81,"t":"2026-09-24T17:00:00Z","v":145853,"vw":17.808583},{"c":17.845,"h":17.8502,"l":17.785,"n":127,"o":17.79,"t":"2026-09-24T17:15:00Z","v":184819,"vw":17.815534},{"c":17.875,"h":17.8803,"l":17.8299,"n":174,"o":17.84,"t":"2026-09-24T17:30:00Z","v":231429,"vw":17.854593},{"c":17.83,"h":17.88,"l":17.825,"n":126,"o":17.879,"t":"2026-09-24T17:45:00Z","v":135173,"vw":17.855628},{"c":17.8102,"h":17.885,"l":17.8102,"n":206,"o":17.83,"t":"2026-09-24T18:00:00Z","v":162629,"vw":17.847009},{"c":17.79,"h":17.8299,"l":17.775,"n":152,"o":17.82,"t":"2026-09-24T18:15:00Z","v":149337,"vw":17.797258},{"c":17.81,"h":17.835,"l":17.765,"n":302,"o":17.8,"t":"2026-09-24T18:30:00Z","v":223607,"vw":17.814397},{"c":17.8105,"h":17.8201,"l":17.8,"n":89,"o":17.81,"t":"2026-09-24T18:45:00Z","v":63435,"vw":17.810015},{"c":17.83,"h":17.8402,"l":17.815,"n":117,"o":17.82,"t":"2026-09-24T19:00:00Z","v":101036,"vw":17.829668},{"c":17.815,"h":17.84,"l":17.815,"n":57,"o":17.83,"t":"2026-09-24T19:15:00Z","v":28891,"vw":17.828924},{"c":17.805,"h":17.825,"l":17.805,"n":85,"o":17.82,"t":"2026-09-24T19:30:00Z","v":41764,"vw":17.810609},{"c":17.82,"h":17.83,"l":17.795,"n":197,"o":17.81,"t":"2026-09-24T19:45:00Z","v":47177,"vw":17.813714},{"c":17.83,"h":17.83,"l":17.82,"n":9,"o":17.82,"t":"2026-09-24T20:00:00Z","v":5412,"vw":17.821664},{"c":17.87,"h":17.87,"l":17.87,"n":1,"o":17.87,"t":"2026-09-24T20:15:00Z","v":100,"vw":17.87},{"c":17.87,"h":17.87,"l":17.87,"n":16,"o":17.87,"t":"2026-09-24T20:30:00Z","v":2258,"vw":17.87},{"c":17.85,"h":17.85,"l":17.845,"n":2,"o":17.845,"t":"2026-09-24T20:45:00Z","v":440,"vw":17.847727},{"c":17.8,"h":17.8,"l":17.8,"n":2,"o":17.8,"t":"2026-09-24T21:15:00Z","v":2000,"vw":17.8},{"c":17.84,"h":17.84,"l":17.84,"n":6,"o":17.84,"t":"2026-09-24T21:45:00Z","v":670,"vw":17.84},{"c":17.84,"h":17.84,"l":17.84,"n":3,"o":17.84,"t":"2026-09-24T22:00:00Z","v":471,"vw":17.84},{"c":17.88,"h":17.88,"l":17.8531,"n":4,"o":17.8531,"t":"2026-09-24T22:15:00Z","v":820,"vw":17.87672},{"c":17.87,"h":17.87,"l":17.87,"n":1,"o":17.87,"t":"2026-09-24T22:30:00Z","v":100,"vw":17.87},{"c":17.79,"h":17.79,"l":17.79,"n":1,"o":17.79,"t":"2026-09-25T08:00:00Z","v":100,"vw":17.79},{"c":17.7,"h":17.7,"l":17.7,"n":5,"o":17.7,"t":"2026-09-25T09:00:00Z","v":680,"vw":17.7},{"c":17.76,"h":17.76,"l":17.76,"n":1,"o":17.76,"t":"2026-09-25T10:00:00Z","v":100,"vw":17.76},{"c":17.74,"h":17.74,"l":17.74,"n":1,"o":17.74,"t":"2026-09-25T10:15:00Z","v":300,"vw":17.74},{"c":17.71,"h":17.77,"l":17.71,"n":6,"o":17.75,"t":"2026-09-25T11:00:00Z","v":1108,"vw":17.726766},{"c":17.72,"h":17.72,"l":17.72,"n":6,"o":17.72,"t":"2026-09-25T12:00:00Z","v":979,"vw":17.72},{"c":17.718,"h":17.72,"l":17.718,"n":2,"o":17.72,"t":"2026-09-25T12:30:00Z","v":700,"vw":17.718286},{"c":17.71,"h":17.71,"l":17.71,"n":1,"o":17.71,"t":"2026-09-25T12:45:00Z","v":100,"vw":17.71},{"c":17.69,"h":17.815,"l":17.6431,"n":280,"o":17.76,"t":"2026-09-25T13:30:00Z","v":234264,"vw":17.725577},{"c":17.69,"h":17.72,"l":17.66,"n":170,"o":17.72,"t":"2026-09-25T13:45:00Z","v":252653,"vw":17.686309},{"c":17.77,"h":17.85,"l":17.685,"n":285,"o":17.685,"t":"2026-09-25T14:00:00Z","v":586808,"vw":17.787303},{"c":17.735,"h":17.7903,"l":17.735,"n":240,"o":17.77,"t":"2026-09-25T14:15:00Z","v":456798,"vw":17.757349},{"c":17.74,"h":17.7632,"l":17.72,"n":157,"o":17.74,"t":"2026-09-25T14:30:00Z","v":245696,"vw":17.747062},{"c":17.745,"h":17.77,"l":17.73,"n":143,"o":17.735,"t":"2026-09-25T14:45:00Z","v":226464,"vw":17.744851},{"c":17.7202,"h":17.7501,"l":17.685,"n":174,"o":17.7399,"t":"2026-09-25T15:00:00Z","v":277042,"vw":17.72492},{"c":17.72,"h":17.725,"l":17.6997,"n":188,"o":17.7197,"t":"2026-09-25T15:15:00Z","v":258453,"vw":17.712288},{"c":17.74,"h":17.74,"l":17.675,"n":244,"o":17.71,"t":"2026-09-25T15:30:00Z","v":333619,"vw":17.70272},{"c":17.63,"h":17.7551,"l":17.63,"n":215,"o":17.745,"t":"2026-09-25T15:45:00Z","v":185667,"vw":17.710565},{"c":17.53,"h":17.62,"l":17.5,"n":248,"o":17.62,"t":"2026-09-25T16:00:00Z","v":166754,"vw":17.537296},{"c":17.52,"h":17.565,"l":17.515,"n":265,"o":17.5297,"t":"2026-09-25T16:15:00Z","v":263605,"vw":17.544321},{"c":17.545,"h":17.58,"l":17.51,"n":232,"o":17.52,"t":"2026-09-25T16:30:00Z","v":348937,"vw":17.539118},{"c":17.57,"h":17.585,"l":17.555,"n":177,"o":17.56,"t":"2026-09-25T16:45:00Z","v":213047,"vw":17.566579},{"c":17.5602,"h":17.58,"l":17.55,"n":144,"o":17.58,"t":"2026-09-25T17:00:00Z","v":169869,"vw":17.562579},{"c":17.5501,"h":17.5751,"l":17.5497,"n":131,"o":17.5499,"t":"2026-09-25T17:15:00Z","v":111778,"vw":17.56376},{"c":17.55,"h":17.585,"l":17.545,"n":102,"o":17.55,"t":"2026-09-25T17:30:00Z","v":61634,"vw":17.560123},{"c":17.56,"h":17.5701,"l":17.555,"n":67,"o":17.56,"t":"2026-09-25T17:45:00Z","v":46764,"vw":17.562879},{"c":17.535,"h":17.565,"l":17.535,"n":82,"o":17.545,"t":"2026-09-25T18:00:00Z","v":85436,"vw":17.55074},{"c":17.55,"h":17.5699,"l":17.54,"n":46,"o":17.54,"t":"2026-09-25T18:15:00Z","v":33131,"vw":17.55024},{"c":17.54,"h":17.555,"l":17.525,"n":116,"o":17.5401,"t":"2026-09-25T18:30:00Z","v":113492,"vw":17.533975},{"c":17.54,"h":17.5451,"l":17.535,"n":107,"o":17.54,"t":"2026-09-25T18:45:00Z","v":111600,"vw":17.539987},{"c":17.5216,"h":17.5505,"l":17.5216,"n":103,"o":17.53,"t":"2026-09-25T19:00:00Z","v":159865,"vw":17.539119},{"c":17.5601,"h":17.5605,"l":17.52,"n":109,"o":17.525,"t":"2026-09-25T19:15:00Z","v":122170,"vw":17.552651},{"c":17.51,"h":17.56,"l":17.505,"n":152,"o":17.56,"t":"2026-09-25T19:30:00Z","v":171887,"vw":17.528115},{"c":17.51,"h":17.52,"l":17.4795,"n":203,"o":17.51,"t":"2026-09-25T19:45:00Z","v":127923,"vw":17.499281},{"c":17.505,"h":17.505,"l":17.5,"n":4,"o":17.5,"t":"2026-09-25T20:00:00Z","v":4901,"vw":17.500714},{"c":17.52,"h":17.52,"l":17.5199,"n":5,"o":17.5199,"t":"2026-09-25T20:15:00Z","v":630,"vw":17.519976},{"c":17.52,"h":17.52,"l":17.51,"n":8,"o":17.51,"t":"2026-09-25T20:45:00Z","v":1297,"vw":17.515854},{"c":17.78,"h":17.78,"l":17.78,"n":4,"o":17.78,"t":"2026-09-28T08:00:00Z","v":308,"vw":17.78},{"c":17.72,"h":17.72,"l":17.72,"n":1,"o":17.72,"t":"2026-09-28T11:00:00Z","v":200,"vw":17.72},{"c":17.69,"h":17.69,"l":17.69,"n":7,"o":17.69,"t":"2026-09-28T11:15:00Z","v":5475,"vw":17.69},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-09-28T11:30:00Z","v":100,"vw":17.7},{"c":17.67,"h":17.681,"l":17.67,"n":2,"o":17.681,"t":"2026-09-28T12:30:00Z","v":900,"vw":17.676111},{"c":17.68,"h":17.68,"l":17.68,"n":1,"o":17.68,"t":"2026-09-28T12:45:00Z","v":100,"vw":17.68},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-09-28T13:00:00Z","v":100,"vw":17.7},{"c":17.71,"h":17.71,"l":17.71,"n":1,"o":17.71,"t":"2026-09-28T13:15:00Z","v":300,"vw":17.71},{"c":17.71,"h":17.785,"l":17.705,"n":314,"o":17.74,"t":"2026-09-28T13:30:00Z","v":247263,"vw":17.738737},{"c":17.7001,"h":17.73,"l":17.669,"n":160,"o":17.7,"t":"2026-09-28T13:45:00Z","v":167670,"vw":17.694429},{"c":17.67,"h":17.7001,"l":17.6497,"n":210,"o":17.68,"t":"2026-09-28T14:00:00Z","v":319469,"vw":17.679427},{"c":17.645,"h":17.6901,"l":17.6368,"n":207,"o":17.67,"t":"2026-09-28T14:15:00Z","v":197635,"vw":17.66486},{"c":17.704,"h":17.7051,"l":17.64,"n":281,"o":17.64,"t":"2026-09-28T14:30:00Z","v":250495,"vw":17.681761},{"c":17.7799,"h":17.7803,"l":17.71,"n":259,"o":17.71,"t":"2026-09-28T14:45:00Z","v":266110,"vw":17.748425},{"c":17.77,"h":17.7951,"l":17.74,"n":201,"o":17.77,"t":"2026-09-28T15:00:00Z","v":160393,"vw":17.771917},{"c":17.77,"h":17.785,"l":17.7499,"n":224,"o":17.77,"t":"2026-09-28T15:15:00Z","v":195957,"vw":17.771465},{"c":17.7601,"h":17.7803,"l":17.74,"n":164,"o":17.77,"t":"2026-09-28T15:30:00Z","v":154317,"vw":17.764372},{"c":17.755,"h":17.78,"l":17.75,"n":58,"o":17.77,"t":"2026-09-28T15:45:00Z","v":50531,"vw":17.766406},{"c":17.74,"h":17.7505,"l":17.7295,"n":169,"o":17.7499,"t":"2026-09-28T16:00:00Z","v":162568,"vw":17.744497},{"c":17.59,"h":17.7502,"l":17.57,"n":356,"o":17.74,"t":"2026-09-28T16:15:00Z","v":342815,"vw":17.652094},{"c":17.68,"h":17.695,"l":17.5999,"n":192,"o":17.5999,"t":"2026-09-28T16:30:00Z","v":221634,"vw":17.642602},{"c":17.67,"h":17.7001,"l":17.665,"n":191,"o":17.68,"t":"2026-09-28T16:45:00Z","v":214665,"vw":17.682225},{"c":17.58,"h":17.69,"l":17.55,"n":336,"o":17.67,"t":"2026-09-28T17:00:00Z","v":377773,"vw":17.626698},{"c":17.67,"h":17.67,"l":17.58,"n":223,"o":17.58,"t":"2026-09-28T17:15:00Z","v":240266,"vw":17.633387},{"c":17.65,"h":17.6801,"l":17.65,"n":124,"o":17.66,"t":"2026-09-28T17:30:00Z","v":103869,"vw":17.66444},{"c":17.66,"h":17.665,"l":17.6499,"n":183,"o":17.6501,"t":"2026-09-28T17:45:00Z","v":147009,"vw":17.658234},{"c":17.66,"h":17.6697,"l":17.655,"n":131,"o":17.6597,"t":"2026-09-28T18:00:00Z","v":93964,"vw":17.659899},{"c":17.69,"h":17.6907,"l":17.655,"n":59,"o":17.6599,"t":"2026-09-28T18:15:00Z","v":51777,"vw":17.68226},{"c":17.69,"h":17.701,"l":17.685,"n":104,"o":17.69,"t":"2026-09-28T18:30:00Z","v":87870,"vw":17.696081},{"c":17.7,"h":17.71,"l":17.6797,"n":114,"o":17.6897,"t":"2026-09-28T18:45:00Z","v":106582,"vw":17.690653},{"c":17.74,"h":17.74,"l":17.6998,"n":85,"o":17.7,"t":"2026-09-28T19:00:00Z","v":31473,"vw":17.717029},{"c":17.735,"h":17.745,"l":17.7234,"n":147,"o":17.74,"t":"2026-09-28T19:15:00Z","v":66582,"vw":17.737575},{"c":17.74,"h":17.7499,"l":17.725,"n":107,"o":17.7301,"t":"2026-09-28T19:30:00Z","v":67780,"vw":17.733262},{"c":17.74,"h":17.77,"l":17.735,"n":213,"o":17.735,"t":"2026-09-28T19:45:00Z","v":125991,"vw":17.752599},{"c":17.74,"h":17.74,"l":17.74,"n":7,"o":17.74,"t":"2026-09-28T20:00:00Z","v":1425,"vw":17.74},{"c":17.74,"h":17.74,"l":17.74,"n":1,"o":17.74,"t":"2026-09-28T20:15:00Z","v":900,"vw":17.74},{"c":17.75,"h":17.75,"l":17.74,"n":12,"o":17.74,"t":"2026-09-28T20:30:00Z","v":1971,"vw":17.746102},{"c":17.74,"h":17.74,"l":17.74,"n":5,"o":17.74,"t":"2026-09-28T20:45:00Z","v":292,"vw":17.74},{"c":17.76,"h":17.76,"l":17.76,"n":3,"o":17.76,"t":"2026-09-28T21:00:00Z","v":380,"vw":17.76},{"c":17.74,"h":17.74,"l":17.74,"n":2,"o":17.74,"t":"2026-09-28T22:00:00Z","v":2123,"vw":17.74},{"c":17.73,"h":17.73,"l":17.73,"n":5,"o":17.73,"t":"2026-09-28T22:45:00Z","v":245,"vw":17.73},{"c":17.79,"h":17.79,"l":17.79,"n":1,"o":17.79,"t":"2026-09-29T08:00:00Z","v":100,"vw":17.79},{"c":17.71,"h":17.71,"l":17.71,"n":1,"o":17.71,"t":"2026-09-29T11:00:00Z","v":100,"vw":17.71},{"c":17.67,"h":17.67,"l":17.67,"n":10,"o":17.67,"t":"2026-09-29T11:45:00Z","v":218,"vw":17.67},{"c":17.795,"h":17.84,"l":17.74,"n":227,"o":17.76,"t":"2026-09-29T13:30:00Z","v":136268,"vw":17.787961},{"c":17.83,"h":17.8301,"l":17.78,"n":201,"o":17.8,"t":"2026-09-29T13:45:00Z","v":280650,"vw":17.805352},{"c":17.82,"h":17.841,"l":17.785,"n":249,"o":17.82,"t":"2026-09-29T14:00:00Z","v":310481,"vw":17.821928},{"c":17.8499,"h":17.86,"l":17.805,"n":182,"o":17.815,"t":"2026-09-29T14:15:00Z","v":236529,"vw":17.830338},{"c":17.875,"h":17.8902,"l":17.825,"n":187,"o":17.8401,"t":"2026-09-29T14:30:00Z","v":247307,"vw":17.860259},{"c":17.88,"h":17.891,"l":17.855,"n":117,"o":17.87,"t":"2026-09-29T14:45:00Z","v":102946,"vw":17.875171},{"c":17.95,"h":17.951,"l":17.895,"n":130,"o":17.895,"t":"2026-09-29T15:00:00Z","v":58448,"vw":17.924276},{"c":17.98,"h":17.9901,"l":17.94,"n":143,"o":17.9501,"t":"2026-09-29T15:15:00Z","v":98503,"vw":17.962966},{"c":17.93,"h":17.97,"l":17.91,"n":111,"o":17.97,"t":"2026-09-29T15:30:00Z","v":82896,"vw":17.937466},{"c":17.97,"h":17.9799,"l":17.91,"n":232,"o":17.9204,"t":"2026-09-29T15:45:00Z","v":262693,"vw":17.94055},{"c":17.98,"h":18,"l":17.9601,"n":126,"o":17.98,"t":"2026-09-29T16:00:00Z","v":167702,"vw":17.981153},{"c":17.96,"h":17.9802,"l":17.955,"n":69,"o":17.97,"t":"2026-09-29T16:15:00Z","v":43384,"vw":17.966718},{"c":17.955,"h":17.9699,"l":17.945,"n":122,"o":17.9539,"t":"2026-09-29T16:30:00Z","v":189217,"vw":17.952582},{"c":17.9501,"h":17.975,"l":17.945,"n":98,"o":17.9673,"t":"2026-09-29T16:45:00Z","v":103929,"vw":17.955271},{"c":17.96,"h":17.975,"l":17.955,"n":62,"o":17.96,"t":"2026-09-29T17:00:00Z","v":55326,"vw":17.968463},{"c":17.9449,"h":17.9703,"l":17.9449,"n":50,"o":17.9599,"t":"2026-09-29T17:15:00Z","v":18990,"vw":17.96415},{"c":17.92,"h":17.945,"l":17.92,"n":102,"o":17.945,"t":"2026-09-29T17:30:00Z","v":100859,"vw":17.931089},{"c":17.94,"h":17.945,"l":17.91,"n":79,"o":17.9101,"t":"2026-09-29T17:45:00Z","v":62402,"vw":17.934396},{"c":17.9,"h":17.935,"l":17.8797,"n":179,"o":17.935,"t":"2026-09-29T18:00:00Z","v":247004,"vw":17.90854},{"c":17.89,"h":17.9,"l":17.87,"n":94,"o":17.8999,"t":"2026-09-29T18:15:00Z","v":159363,"vw":17.886147},{"c":17.85,"h":17.905,"l":17.83,"n":74,"o":17.89,"t":"2026-09-29T18:30:00Z","v":77444,"vw":17.856273},{"c":17.85,"h":17.855,"l":17.83,"n":62,"o":17.84,"t":"2026-09-29T18:45:00Z","v":82266,"vw":17.849825},{"c":17.83,"h":17.8401,"l":17.825,"n":123,"o":17.8398,"t":"2026-09-29T19:00:00Z","v":164347,"vw":17.832573},{"c":17.83,"h":17.8451,"l":17.825,"n":70,"o":17.84,"t":"2026-09-29T19:15:00Z","v":95044,"vw":17.833618},{"c":17.84,"h":17.8402,"l":17.8297,"n":89,"o":17.83,"t":"2026-09-29T19:30:00Z","v":41669,"vw":17.832556},{"c":17.84,"h":17.845,"l":17.82,"n":196,"o":17.8399,"t":"2026-09-29T19:45:00Z","v":174807,"vw":17.831133},{"c":17.82,"h":17.83,"l":17.82,"n":10,"o":17.83,"t":"2026-09-29T20:00:00Z","v":4680,"vw":17.828074},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-09-29T20:30:00Z","v":2200,"vw":17.8},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-09-29T20:45:00Z","v":1100,"vw":17.8},{"c":17.82,"h":17.82,"l":17.82,"n":1,"o":17.82,"t":"2026-09-29T21:15:00Z","v":837,"vw":17.82},{"c":17.77,"h":17.78,"l":17.77,"n":5,"o":17.78,"t":"2026-09-29T22:00:00Z","v":1700,"vw":17.772449},{"c":17.78,"h":17.78,"l":17.78,"n":12,"o":17.78,"t":"2026-09-29T22:15:00Z","v":1680,"vw":17.78},{"c":17.7824,"h":17.7824,"l":17.78,"n":2,"o":17.78,"t":"2026-09-29T23:00:00Z","v":1000,"vw":17.7812},{"c":17.78,"h":17.78,"l":17.78,"n":4,"o":17.78,"t":"2026-09-29T23:15:00Z","v":720,"vw":17.78},{"c":17.75,"h":17.75,"l":17.69,"n":2,"o":17.69,"t":"2026-09-30T08:00:00Z","v":200,"vw":17.72},{"c":17.79,"h":17.79,"l":17.79,"n":1,"o":17.79,"t":"2026-09-30T10:00:00Z","v":100,"vw":17.79},{"c":17.84,"h":17.84,"l":17.83,"n":3,"o":17.83,"t":"2026-09-30T12:00:00Z","v":1100,"vw":17.838455},{"c":17.73,"h":17.74,"l":17.73,"n":3,"o":17.74,"t":"2026-09-30T12:45:00Z","v":2100,"vw":17.734762},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-09-30T13:00:00Z","v":1600,"vw":17.7},{"c":17.74,"h":17.76,"l":17.74,"n":9,"o":17.76,"t":"2026-09-30T13:15:00Z","v":1613,"vw":17.751649},{"c":17.85,"h":17.85,"l":17.76,"n":265,"o":17.76,"t":"2026-09-30T13:30:00Z","v":146521,"vw":17.81668},{"c":17.83,"h":17.87,"l":17.8,"n":156,"o":17.84,"t":"2026-09-30T13:45:00Z","v":214461,"vw":17.839007},{"c":17.8,"h":17.841,"l":17.7601,"n":224,"o":17.82,"t":"2026-09-30T14:00:00Z","v":344158,"vw":17.806534},{"c":17.86,"h":17.8673,"l":17.7799,"n":148,"o":17.79,"t":"2026-09-30T14:15:00Z","v":214491,"vw":17.803621},{"c":17.83,"h":17.875,"l":17.81,"n":159,"o":17.86,"t":"2026-09-30T14:30:00Z","v":167529,"vw":17.850298},{"c":17.825,"h":17.8502,"l":17.7799,"n":189,"o":17.85,"t":"2026-09-30T14:45:00Z","v":181902,"vw":17.808075},{"c":17.83,"h":17.855,"l":17.8,"n":196,"o":17.82,"t":"2026-09-30T15:00:00Z","v":157777,"vw":17.822687},{"c":17.82,"h":17.8578,"l":17.7997,"n":80,"o":17.8,"t":"2026-09-30T15:15:00Z","v":68748,"vw":17.835004},{"c":17.89,"h":17.8927,"l":17.8199,"n":142,"o":17.82,"t":"2026-09-30T15:30:00Z","v":133512,"vw":17.842527},{"c":17.87,"h":17.89,"l":17.8498,"n":135,"o":17.89,"t":"2026-09-30T15:45:00Z","v":87919,"vw":17.875335},{"c":17.855,"h":17.8603,"l":17.8395,"n":110,"o":17.86,"t":"2026-09-30T16:00:00Z","v":77921,"vw":17.849317},{"c":17.8899,"h":17.8903,"l":17.855,"n":62,"o":17.855,"t":"2026-09-30T16:15:00Z","v":52401,"vw":17.87517},{"c":17.86,"h":17.8902,"l":17.859,"n":111,"o":17.89,"t":"2026-09-30T16:30:00Z","v":167343,"vw":17.882135},{"c":17.87,"h":17.891,"l":17.87,"n":73,"o":17.87,"t":"2026-09-30T16:45:00Z","v":134239,"vw":17.878786},{"c":17.905,"h":17.915,"l":17.8698,"n":81,"o":17.8799,"t":"2026-09-30T17:00:00Z","v":42086,"vw":17.885559},{"c":17.9499,"h":17.97,"l":17.905,"n":158,"o":17.905,"t":"2026-09-30T17:15:00Z","v":57024,"vw":17.947927},{"c":17.8998,"h":17.945,"l":17.89,"n":93,"o":17.94,"t":"2026-09-30T17:30:00Z","v":65888,"vw":17.920031},{"c":17.91,"h":17.925,"l":17.8995,"n":76,"o":17.9,"t":"2026-09-30T17:45:00Z","v":60147,"vw":17.910366},{"c":17.95,"h":17.955,"l":17.9097,"n":106,"o":17.91,"t":"2026-09-30T18:00:00Z","v":112078,"vw":17.935514},{"c":17.985,"h":18,"l":17.9498,"n":141,"o":17.95,"t":"2026-09-30T18:15:00Z","v":123697,"vw":17.974935},{"c":17.98,"h":18,"l":17.975,"n":70,"o":17.98,"t":"2026-09-30T18:30:00Z","v":52345,"vw":17.988026},{"c":18,"h":18.02,"l":17.9798,"n":112,"o":17.98,"t":"2026-09-30T18:45:00Z","v":91319,"vw":18.005644},{"c":18,"h":18.0099,"l":17.99,"n":97,"o":18.001,"t":"2026-09-30T19:00:00Z","v":103422,"vw":17.998863},{"c":18.0201,"h":18.0201,"l":17.9914,"n":117,"o":18,"t":"2026-09-30T19:15:00Z","v":116746,"vw":18.013255},{"c":18.04,"h":18.045,"l":18.015,"n":137,"o":18.015,"t":"2026-09-30T19:30:00Z","v":174810,"vw":18.029269},{"c":18.15,"h":18.16,"l":18.04,"n":306,"o":18.04,"t":"2026-09-30T19:45:00Z","v":155505,"vw":18.078428},{"c":18.15,"h":18.16,"l":18.13,"n":19,"o":18.13,"t":"2026-09-30T20:00:00Z","v":8057,"vw":18.135203},{"c":18.12,"h":18.12,"l":18.12,"n":1,"o":18.12,"t":"2026-09-30T20:15:00Z","v":2000,"vw":18.12},{"c":18.11,"h":18.11,"l":18.11,"n":12,"o":18.11,"t":"2026-09-30T20:30:00Z","v":2200,"vw":18.11},{"c":18.1,"h":18.1,"l":18.1,"n":9,"o":18.1,"t":"2026-09-30T20:45:00Z","v":6414,"vw":18.1},{"c":18.29,"h":18.3,"l":18.01,"n":7,"o":18.3,"t":"2026-10-01T08:00:00Z","v":1010,"vw":18.205789},{"c":18.26,"h":18.26,"l":18.26,"n":1,"o":18.26,"t":"2026-10-01T09:00:00Z","v":250,"vw":18.26},{"c":18.22,"h":18.25,"l":18.22,"n":2,"o":18.25,"t":"2026-10-01T09:15:00Z","v":1000,"vw":18.223},{"c":18.22,"h":18.22,"l":18.22,"n":1,"o":18.22,"t":"2026-10-01T09:45:00Z","v":100,"vw":18.22},{"c":18.22,"h":18.25,"l":18.22,"n":2,"o":18.25,"t":"2026-10-01T10:00:00Z","v":300,"vw":18.23},{"c":18.14,"h":18.14,"l":18.14,"n":1,"o":18.14,"t":"2026-10-01T10:30:00Z","v":412,"vw":18.14},{"c":18.13,"h":18.13,"l":18.09,"n":18,"o":18.09,"t":"2026-10-01T11:00:00Z","v":3881,"vw":18.10437},{"c":18.14,"h":18.14,"l":18.13,"n":33,"o":18.13,"t":"2026-10-01T11:15:00Z","v":9750,"vw":18.132371},{"c":18.109,"h":18.109,"l":18.109,"n":2,"o":18.109,"t":"2026-10-01T11:30:00Z","v":110,"vw":18.109},{"c":18.02,"h":18.04,"l":18.02,"n":6,"o":18.04,"t":"2026-10-01T11:45:00Z","v":2081,"vw":18.02975},{"c":18.01,"h":18.01,"l":18.01,"n":3,"o":18.01,"t":"2026-10-01T12:00:00Z","v":1300,"vw":18.01},{"c":18.08,"h":18.08,"l":18.08,"n":5,"o":18.08,"t":"2026-10-01T13:15:00Z","v":3350,"vw":18.08},{"c":18.16,"h":18.17,"l":17.98,"n":370,"o":18.07,"t":"2026-10-01T13:30:00Z","v":180496,"vw":18.070345},{"c":18.2386,"h":18.2386,"l":18.14,"n":285,"o":18.17,"t":"2026-10-01T13:45:00Z","v":171262,"vw":18.175854},{"c":18.3102,"h":18.36,"l":18.25,"n":312,"o":18.25,"t":"2026-10-01T14:00:00Z","v":242968,"vw":18.323117},{"c":18.335,"h":18.35,"l":18.275,"n":235,"o":18.3,"t":"2026-10-01T14:15:00Z","v":347088,"vw":18.31231},{"c":18.2914,"h":18.34,"l":18.25,"n":255,"o":18.335,"t":"2026-10-01T14:30:00Z","v":195359,"vw":18.292522},{"c":18.33,"h":18.35,"l":18.27,"n":293,"o":18.3,"t":"2026-10-01T14:45:00Z","v":176068,"vw":18.320354},{"c":18.3705,"h":18.4199,"l":18.3101,"n":245,"o":18.33,"t":"2026-10-01T15:00:00Z","v":117433,"vw":18.38454},{"c":18.365,"h":18.385,"l":18.3299,"n":293,"o":18.37,"t":"2026-10-01T15:15:00Z","v":210568,"vw":18.363812},{"c":18.355,"h":18.395,"l":18.3,"n":273,"o":18.37,"t":"2026-10-01T15:30:00Z","v":291743,"vw":18.351018},{"c":18.29,"h":18.3651,"l":18.29,"n":224,"o":18.35,"t":"2026-10-01T15:45:00Z","v":111086,"vw":18.334025},{"c":18.28,"h":18.2903,"l":18.255,"n":252,"o":18.28,"t":"2026-10-01T16:00:00Z","v":135653,"vw":18.270638},{"c":18.22,"h":18.285,"l":18.205,"n":262,"o":18.28,"t":"2026-10-01T16:15:00Z","v":151952,"vw":18.23155},{"c":18.2,"h":18.22,"l":18.175,"n":166,"o":18.22,"t":"2026-10-01T16:30:00Z","v":84144,"vw":18.199011},{"c":18.2498,"h":18.2699,"l":18.2,"n":162,"o":18.2,"t":"2026-10-01T16:45:00Z","v":70622,"vw":18.237277},{"c":18.2199,"h":18.2527,"l":18.2,"n":228,"o":18.25,"t":"2026-10-01T17:00:00Z","v":178428,"vw":18.221924},{"c":18.15,"h":18.225,"l":18.1414,"n":192,"o":18.22,"t":"2026-10-01T17:15:00Z","v":111003,"vw":18.17826},{"c":18.13,"h":18.155,"l":18.0898,"n":309,"o":18.15,"t":"2026-10-01T17:30:00Z","v":306383,"vw":18.116006},{"c":18.1901,"h":18.1907,"l":18.125,"n":222,"o":18.1302,"t":"2026-10-01T17:45:00Z","v":143933,"vw":18.152637},{"c":18.18,"h":18.2399,"l":18.175,"n":175,"o":18.19,"t":"2026-10-01T18:00:00Z","v":108621,"vw":18.204655},{"c":18.1601,"h":18.195,"l":18.1414,"n":199,"o":18.1501,"t":"2026-10-01T18:15:00Z","v":155449,"vw":18.162238},{"c":18.17,"h":18.1851,"l":18.11,"n":149,"o":18.165,"t":"2026-10-01T18:30:00Z","v":127692,"vw":18.144526},{"c":18.16,"h":18.181,"l":18.16,"n":149,"o":18.17,"t":"2026-10-01T18:45:00Z","v":95665,"vw":18.171157},{"c":18.15,"h":18.175,"l":18.145,"n":96,"o":18.16,"t":"2026-10-01T19:00:00Z","v":31412,"vw":18.164879},{"c":18.16,"h":18.165,"l":18.1301,"n":87,"o":18.14,"t":"2026-10-01T19:15:00Z","v":49113,"vw":18.143447},{"c":18.125,"h":18.15,"l":18.115,"n":133,"o":18.15,"t":"2026-10-01T19:30:00Z","v":74109,"vw":18.130386},{"c":18.14,"h":18.16,"l":18.075,"n":284,"o":18.13,"t":"2026-10-01T19:45:00Z","v":155798,"vw":18.124715},{"c":18.15,"h":18.15,"l":18.15,"n":4,"o":18.15,"t":"2026-10-01T20:00:00Z","v":3228,"vw":18.15},{"c":18.12,"h":18.12,"l":18.12,"n":1,"o":18.12,"t":"2026-10-01T20:15:00Z","v":2500,"vw":18.12},{"c":18.12,"h":18.13,"l":18.08,"n":7,"o":18.13,"t":"2026-10-01T20:30:00Z","v":960,"vw":18.111429},{"c":18.155,"h":18.155,"l":18.139,"n":5,"o":18.139,"t":"2026-10-01T20:45:00Z","v":1227,"vw":18.147241},{"c":18.13,"h":18.13,"l":18.13,"n":1,"o":18.13,"t":"2026-10-01T21:45:00Z","v":132,"vw":18.13},{"c":18.14,"h":18.15,"l":18.14,"n":2,"o":18.15,"t":"2026-10-01T22:00:00Z","v":600,"vw":18.143333},{"c":18.14,"h":18.14,"l":18.14,"n":11,"o":18.14,"t":"2026-10-01T22:15:00Z","v":733,"vw":18.14},{"c":18.105,"h":18.105,"l":18.105,"n":1,"o":18.105,"t":"2026-10-01T23:30:00Z","v":120,"vw":18.105},{"c":18.0273,"h":18.075,"l":18.0273,"n":2,"o":18.075,"t":"2026-10-01T23:45:00Z","v":220,"vw":18.053318},{"c":17.96,"h":17.96,"l":17.96,"n":1,"o":17.96,"t":"2026-10-02T08:45:00Z","v":8000,"vw":17.96},{"c":18.02,"h":18.02,"l":18.02,"n":1,"o":18.02,"t":"2026-10-02T10:15:00Z","v":150,"vw":18.02},{"c":17.9807,"h":17.9807,"l":17.9807,"n":1,"o":17.9807,"t":"2026-10-02T10:30:00Z","v":150,"vw":17.9807},{"c":17.941,"h":17.96,"l":17.941,"n":3,"o":17.96,"t":"2026-10-02T11:00:00Z","v":300,"vw":17.947333},{"c":17.93,"h":18.01,"l":17.93,"n":4,"o":18.0031,"t":"2026-10-02T12:15:00Z","v":850,"vw":17.965659},{"c":17.81,"h":17.81,"l":17.81,"n":2,"o":17.81,"t":"2026-10-02T12:30:00Z","v":450,"vw":17.81},{"c":17.86,"h":17.86,"l":17.86,"n":2,"o":17.86,"t":"2026-10-02T12:45:00Z","v":1100,"vw":17.86},{"c":17.85,"h":17.85,"l":17.85,"n":23,"o":17.85,"t":"2026-10-02T13:15:00Z","v":806,"vw":17.85},{"c":17.91,"h":17.97,"l":17.87,"n":402,"o":17.88,"t":"2026-10-02T13:30:00Z","v":237081,"vw":17.908492},{"c":17.98,"h":18.045,"l":17.84,"n":321,"o":17.89,"t":"2026-10-02T13:45:00Z","v":343551,"vw":17.950543},{"c":17.95,"h":18.03,"l":17.93,"n":243,"o":17.99,"t":"2026-10-02T14:00:00Z","v":326830,"vw":17.972074},{"c":17.96,"h":17.975,"l":17.92,"n":197,"o":17.9599,"t":"2026-10-02T14:15:00Z","v":388462,"vw":17.949251},{"c":17.94,"h":18.0002,"l":17.9298,"n":139,"o":17.97,"t":"2026-10-02T14:30:00Z","v":76329,"vw":17.963059},{"c":17.98,"h":17.98,"l":17.9177,"n":181,"o":17.95,"t":"2026-10-02T14:45:00Z","v":198071,"vw":17.939091},{"c":18.11,"h":18.1101,"l":17.9677,"n":167,"o":17.97,"t":"2026-10-02T15:00:00Z","v":144659,"vw":18.055289},{"c":18.07,"h":18.14,"l":18.07,"n":138,"o":18.1,"t":"2026-10-02T15:15:00Z","v":71701,"vw":18.11008},{"c":18.04,"h":18.09,"l":18.02,"n":190,"o":18.07,"t":"2026-10-02T15:30:00Z","v":181574,"vw":18.054264},{"c":18.04,"h":18.065,"l":18.04,"n":153,"o":18.05,"t":"2026-10-02T15:45:00Z","v":81259,"vw":18.049675},{"c":18.0499,"h":18.06,"l":18.02,"n":144,"o":18.04,"t":"2026-10-02T16:00:00Z","v":100142,"vw":18.032782},{"c":18.05,"h":18.0603,"l":18.0292,"n":145,"o":18.05,"t":"2026-10-02T16:15:00Z","v":117455,"vw":18.044523},{"c":18.0298,"h":18.0502,"l":18.015,"n":142,"o":18.05,"t":"2026-10-02T16:30:00Z","v":82960,"vw":18.038293},{"c":18.01,"h":18.0307,"l":17.9999,"n":155,"o":18.0299,"t":"2026-10-02T16:45:00Z","v":74630,"vw":18.017459},{"c":18.01,"h":18.02,"l":17.985,"n":120,"o":18.02,"t":"2026-10-02T17:00:00Z","v":84447,"vw":17.997431},{"c":18.0502,"h":18.055,"l":17.9992,"n":109,"o":18.0098,"t":"2026-10-02T17:15:00Z","v":130358,"vw":18.027266},{"c":18.02,"h":18.05,"l":18.0099,"n":114,"o":18.05,"t":"2026-10-02T17:30:00Z","v":83269,"vw":18.02921},{"c":18.005,"h":18.03,"l":17.9898,"n":126,"o":18.01,"t":"2026-10-02T17:45:00Z","v":144008,"vw":18.008396},{"c":18.01,"h":18.015,"l":17.9898,"n":191,"o":18,"t":"2026-10-02T18:00:00Z","v":389081,"vw":18.005325},{"c":18.03,"h":18.04,"l":18.01,"n":98,"o":18.01,"t":"2026-10-02T18:15:00Z","v":126501,"vw":18.023144},{"c":18,"h":18.0299,"l":18,"n":210,"o":18.02,"t":"2026-10-02T18:30:00Z","v":181811,"vw":18.014202},{"c":18.01,"h":18.015,"l":17.9977,"n":69,"o":17.9999,"t":"2026-10-02T18:45:00Z","v":51174,"vw":18.007888},{"c":18,"h":18.015,"l":17.995,"n":93,"o":18,"t":"2026-10-02T19:00:00Z","v":144886,"vw":18.005649},{"c":18.0002,"h":18.01,"l":17.9898,"n":126,"o":17.9997,"t":"2026-10-02T19:15:00Z","v":214547,"vw":17.997884},{"c":17.995,"h":18,"l":17.975,"n":65,"o":18,"t":"2026-10-02T19:30:00Z","v":55759,"vw":17.990353},{"c":17.99,"h":18,"l":17.965,"n":195,"o":17.995,"t":"2026-10-02T19:45:00Z","v":151461,"vw":17.985477},{"c":17.96,"h":17.97,"l":17.96,"n":27,"o":17.97,"t":"2026-10-02T20:00:00Z","v":9724,"vw":17.967038},{"c":17.97,"h":17.97,"l":17.97,"n":2,"o":17.97,"t":"2026-10-02T20:15:00Z","v":900,"vw":17.97},{"c":17.98,"h":17.98,"l":17.98,"n":1,"o":17.98,"t":"2026-10-02T20:45:00Z","v":135,"vw":17.98},{"c":17.97,"h":18.05,"l":17.96,"n":4,"o":18.05,"t":"2026-10-05T08:00:00Z","v":500,"vw":18.004},{"c":18.06,"h":18.06,"l":18.06,"n":1,"o":18.06,"t":"2026-10-05T10:00:00Z","v":100,"vw":18.06},{"c":17.97,"h":17.98,"l":17.97,"n":5,"o":17.98,"t":"2026-10-05T12:00:00Z","v":1180,"vw":17.977508},{"c":17.98,"h":17.98,"l":17.98,"n":3,"o":17.98,"t":"2026-10-05T12:15:00Z","v":500,"vw":17.98},{"c":18.01,"h":18.01,"l":18.01,"n":7,"o":18.01,"t":"2026-10-05T13:15:00Z","v":800,"vw":18.01},{"c":18.1799,"h":18.19,"l":18.015,"n":229,"o":18.03,"t":"2026-10-05T13:30:00Z","v":114337,"vw":18.093736},{"c":18.17,"h":18.215,"l":18.16,"n":211,"o":18.185,"t":"2026-10-05T13:45:00Z","v":233039,"vw":18.18602},{"c":18.0809,"h":18.205,"l":18.065,"n":335,"o":18.1718,"t":"2026-10-05T14:00:00Z","v":466472,"vw":18.115722},{"c":18.045,"h":18.0801,"l":18.02,"n":186,"o":18.0801,"t":"2026-10-05T14:15:00Z","v":262533,"vw":18.054072},{"c":18.05,"h":18.1062,"l":18.035,"n":225,"o":18.045,"t":"2026-10-05T14:30:00Z","v":207526,"vw":18.066172},{"c":18.0497,"h":18.0702,"l":18.045,"n":187,"o":18.05,"t":"2026-10-05T14:45:00Z","v":138953,"vw":18.058481},{"c":18.07,"h":18.0808,"l":18.0499,"n":159,"o":18.05,"t":"2026-10-05T15:00:00Z","v":121053,"vw":18.072466},{"c":18.04,"h":18.0803,"l":18.04,"n":207,"o":18.0701,"t":"2026-10-05T15:15:00Z","v":206145,"vw":18.067142},{"c":18.01,"h":18.035,"l":18.005,"n":111,"o":18.03,"t":"2026-10-05T15:30:00Z","v":109856,"vw":18.021735},{"c":18,"h":18.0251,"l":17.9997,"n":95,"o":18.02,"t":"2026-10-05T15:45:00Z","v":75944,"vw":18.012238},{"c":17.99,"h":18.015,"l":17.99,"n":106,"o":17.995,"t":"2026-10-05T16:00:00Z","v":102852,"vw":18.005551},{"c":17.9699,"h":18.0105,"l":17.965,"n":76,"o":18,"t":"2026-10-05T16:15:00Z","v":40034,"vw":17.992644},{"c":17.91,"h":17.97,"l":17.9098,"n":80,"o":17.9601,"t":"2026-10-05T16:30:00Z","v":42876,"vw":17.94487},{"c":17.94,"h":17.94,"l":17.9098,"n":103,"o":17.9098,"t":"2026-10-05T16:45:00Z","v":96760,"vw":17.924237},{"c":17.9403,"h":17.96,"l":17.94,"n":87,"o":17.9497,"t":"2026-10-05T17:00:00Z","v":68944,"vw":17.95135},{"c":17.93,"h":17.945,"l":17.925,"n":105,"o":17.94,"t":"2026-10-05T17:15:00Z","v":56266,"vw":17.935622},{"c":17.92,"h":17.95,"l":17.92,"n":22,"o":17.935,"t":"2026-10-05T17:30:00Z","v":8827,"vw":17.927429},{"c":17.9,"h":17.9208,"l":17.9,"n":101,"o":17.9199,"t":"2026-10-05T17:45:00Z","v":59509,"vw":17.909939},{"c":17.91,"h":17.9151,"l":17.885,"n":116,"o":17.89,"t":"2026-10-05T18:00:00Z","v":95561,"vw":17.897242},{"c":17.89,"h":17.9151,"l":17.8898,"n":85,"o":17.9,"t":"2026-10-05T18:15:00Z","v":74079,"vw":17.898672},{"c":17.9,"h":17.9,"l":17.88,"n":85,"o":17.89,"t":"2026-10-05T18:30:00Z","v":77436,"vw":17.88998},{"c":17.88,"h":17.91,"l":17.88,"n":51,"o":17.895,"t":"2026-10-05T18:45:00Z","v":24425,"vw":17.893171},{"c":17.8501,"h":17.875,"l":17.8501,"n":53,"o":17.87,"t":"2026-10-05T19:00:00Z","v":41567,"vw":17.863725},{"c":17.86,"h":17.86,"l":17.835,"n":98,"o":17.8598,"t":"2026-10-05T19:15:00Z","v":62504,"vw":17.847579},{"c":17.8801,"h":17.89,"l":17.8597,"n":126,"o":17.8597,"t":"2026-10-05T19:30:00Z","v":126516,"vw":17.877452},{"c":17.92,"h":17.95,"l":17.89,"n":233,"o":17.89,"t":"2026-10-05T19:45:00Z","v":88369,"vw":17.930455},{"c":17.91,"h":17.91,"l":17.91,"n":11,"o":17.91,"t":"2026-10-05T20:00:00Z","v":4478,"vw":17.91},{"c":17.9,"h":17.9,"l":17.9,"n":3,"o":17.9,"t":"2026-10-05T20:15:00Z","v":242,"vw":17.9},{"c":17.91,"h":17.92,"l":17.91,"n":33,"o":17.91,"t":"2026-10-05T20:45:00Z","v":4176,"vw":17.915213},{"c":17.9,"h":17.9,"l":17.9,"n":2,"o":17.9,"t":"2026-10-05T23:45:00Z","v":480,"vw":17.9},{"c":17.76,"h":18.04,"l":17.75,"n":4,"o":17.75,"t":"2026-10-06T08:00:00Z","v":521,"vw":17.811923},{"c":17.78,"h":17.78,"l":17.78,"n":1,"o":17.78,"t":"2026-10-06T10:00:00Z","v":100,"vw":17.78},{"c":17.79,"h":17.79,"l":17.79,"n":1,"o":17.79,"t":"2026-10-06T10:15:00Z","v":1000,"vw":17.79},{"c":17.77,"h":17.77,"l":17.76,"n":2,"o":17.76,"t":"2026-10-06T10:45:00Z","v":926,"vw":17.76108},{"c":17.7,"h":17.709,"l":17.7,"n":3,"o":17.709,"t":"2026-10-06T12:00:00Z","v":400,"vw":17.7045},{"c":17.73,"h":17.75,"l":17.73,"n":24,"o":17.75,"t":"2026-10-06T13:15:00Z","v":3564,"vw":17.742745},{"c":17.79,"h":17.82,"l":17.75,"n":233,"o":17.76,"t":"2026-10-06T13:30:00Z","v":122277,"vw":17.79551},{"c":17.69,"h":17.76,"l":17.6786,"n":137,"o":17.76,"t":"2026-10-06T13:45:00Z","v":99132,"vw":17.705738},{"c":17.68,"h":17.71,"l":17.6598,"n":267,"o":17.6999,"t":"2026-10-06T14:00:00Z","v":344024,"vw":17.688367},{"c":17.78,"h":17.785,"l":17.6901,"n":289,"o":17.6901,"t":"2026-10-06T14:15:00Z","v":361755,"vw":17.745684},{"c":17.74,"h":17.7802,"l":17.73,"n":147,"o":17.78,"t":"2026-10-06T14:30:00Z","v":139860,"vw":17.758743},{"c":17.74,"h":17.755,"l":17.735,"n":152,"o":17.7477,"t":"2026-10-06T14:45:00Z","v":137037,"vw":17.744073},{"c":17.69,"h":17.735,"l":17.69,"n":133,"o":17.735,"t":"2026-10-06T15:00:00Z","v":138333,"vw":17.708894},{"c":17.66,"h":17.6698,"l":17.6441,"n":118,"o":17.6698,"t":"2026-10-06T15:15:00Z","v":78946,"vw":17.656835},{"c":17.68,"h":17.69,"l":17.6697,"n":148,"o":17.6697,"t":"2026-10-06T15:30:00Z","v":118806,"vw":17.67853},{"c":17.69,"h":17.698,"l":17.675,"n":129,"o":17.6798,"t":"2026-10-06T15:45:00Z","v":98054,"vw":17.685467},{"c":17.6699,"h":17.6923,"l":17.665,"n":154,"o":17.685,"t":"2026-10-06T16:00:00Z","v":119136,"vw":17.678759},{"c":17.7,"h":17.7051,"l":17.67,"n":176,"o":17.67,"t":"2026-10-06T16:15:00Z","v":162071,"vw":17.69247},{"c":17.7123,"h":17.7277,"l":17.705,"n":102,"o":17.705,"t":"2026-10-06T16:30:00Z","v":79668,"vw":17.71499},{"c":17.7301,"h":17.75,"l":17.71,"n":135,"o":17.71,"t":"2026-10-06T16:45:00Z","v":105758,"vw":17.725996},{"c":17.75,"h":17.75,"l":17.73,"n":101,"o":17.74,"t":"2026-10-06T17:00:00Z","v":54745,"vw":17.740167},{"c":17.765,"h":17.79,"l":17.75,"n":118,"o":17.76,"t":"2026-10-06T17:15:00Z","v":88841,"vw":17.770197},{"c":17.76,"h":17.77,"l":17.75,"n":59,"o":17.765,"t":"2026-10-06T17:30:00Z","v":19938,"vw":17.760937},{"c":17.7603,"h":17.77,"l":17.755,"n":44,"o":17.765,"t":"2026-10-06T17:45:00Z","v":20388,"vw":17.765852},{"c":17.74,"h":17.76,"l":17.74,"n":55,"o":17.76,"t":"2026-10-06T18:00:00Z","v":18316,"vw":17.748523},{"c":17.7623,"h":17.765,"l":17.7357,"n":83,"o":17.74,"t":"2026-10-06T18:15:00Z","v":71256,"vw":17.752842},{"c":17.745,"h":17.76,"l":17.735,"n":137,"o":17.76,"t":"2026-10-06T18:30:00Z","v":80162,"vw":17.74467},{"c":17.7318,"h":17.74,"l":17.725,"n":55,"o":17.74,"t":"2026-10-06T18:45:00Z","v":26247,"vw":17.733994},{"c":17.74,"h":17.74,"l":17.725,"n":79,"o":17.73,"t":"2026-10-06T19:00:00Z","v":60150,"vw":17.733137},{"c":17.75,"h":17.75,"l":17.739,"n":81,"o":17.745,"t":"2026-10-06T19:15:00Z","v":93556,"vw":17.741823},{"c":17.735,"h":17.75,"l":17.7299,"n":56,"o":17.75,"t":"2026-10-06T19:30:00Z","v":51177,"vw":17.736368},{"c":17.75,"h":17.765,"l":17.735,"n":171,"o":17.7399,"t":"2026-10-06T19:45:00Z","v":84826,"vw":17.747131},{"c":17.75,"h":17.75,"l":17.74,"n":4,"o":17.74,"t":"2026-10-06T20:00:00Z","v":3950,"vw":17.742786},{"c":17.729,"h":17.75,"l":17.729,"n":12,"o":17.75,"t":"2026-10-06T20:45:00Z","v":1849,"vw":17.736519},{"c":17.71,"h":17.71,"l":17.71,"n":1,"o":17.71,"t":"2026-10-06T21:00:00Z","v":175,"vw":17.71},{"c":17.7202,"h":17.73,"l":17.7202,"n":9,"o":17.73,"t":"2026-10-06T22:00:00Z","v":2164,"vw":17.726676},{"c":17.72,"h":17.72,"l":17.72,"n":1,"o":17.72,"t":"2026-10-06T23:30:00Z","v":200,"vw":17.72},{"c":17.7472,"h":17.7472,"l":17.74,"n":20,"o":17.74,"t":"2026-10-06T23:45:00Z","v":2240,"vw":17.74039},{"c":17.82,"h":17.82,"l":17.82,"n":1,"o":17.82,"t":"2026-10-07T08:00:00Z","v":100,"vw":17.82},{"c":17.83,"h":17.83,"l":17.82,"n":2,"o":17.82,"t":"2026-10-07T09:30:00Z","v":1926,"vw":17.820519},{"c":17.86,"h":17.86,"l":17.86,"n":1,"o":17.86,"t":"2026-10-07T10:00:00Z","v":100,"vw":17.86},{"c":17.96,"h":17.96,"l":17.96,"n":2,"o":17.96,"t":"2026-10-07T11:15:00Z","v":122,"vw":17.96},{"c":17.99,"h":17.99,"l":17.99,"n":16,"o":17.99,"t":"2026-10-07T12:00:00Z","v":364,"vw":17.99},{"c":18.059,"h":18.059,"l":18.059,"n":1,"o":18.059,"t":"2026-10-07T12:15:00Z","v":100,"vw":18.059},{"c":18.03,"h":18.0482,"l":18.03,"n":8,"o":18.0482,"t":"2026-10-07T12:30:00Z","v":2069,"vw":18.03091},{"c":18.04,"h":18.04,"l":18.04,"n":3,"o":18.04,"t":"2026-10-07T12:45:00Z","v":1300,"vw":18.04},{"c":18.095,"h":18.1,"l":17.97,"n":399,"o":18.05,"t":"2026-10-07T13:30:00Z","v":292672,"vw":18.072719},{"c":18.11,"h":18.1154,"l":18.06,"n":272,"o":18.09,"t":"2026-10-07T13:45:00Z","v":211700,"vw":18.084299},{"c":18.13,"h":18.1351,"l":18.09,"n":289,"o":18.11,"t":"2026-10-07T14:00:00Z","v":384527,"vw":18.114333},{"c":18.14,"h":18.1497,"l":18.1,"n":230,"o":18.13,"t":"2026-10-07T14:15:00Z","v":220303,"vw":18.126498},{"c":18.17,"h":18.17,"l":18.105,"n":230,"o":18.13,"t":"2026-10-07T14:30:00Z","v":179421,"vw":18.129424},{"c":18.12,"h":18.175,"l":18.12,"n":156,"o":18.17,"t":"2026-10-07T14:45:00Z","v":208549,"vw":18.144178},{"c":18.12,"h":18.1523,"l":18.095,"n":110,"o":18.13,"t":"2026-10-07T15:00:00Z","v":53654,"vw":18.136594},{"c":18.1301,"h":18.1503,"l":18.115,"n":154,"o":18.1201,"t":"2026-10-07T15:15:00Z","v":71444,"vw":18.126727},{"c":18.08,"h":18.1399,"l":18.0777,"n":97,"o":18.13,"t":"2026-10-07T15:30:00Z","v":31307,"vw":18.10208},{"c":18.0201,"h":18.0901,"l":18.0201,"n":128,"o":18.09,"t":"2026-10-07T15:45:00Z","v":69911,"vw":18.050889},{"c":18.015,"h":18.0523,"l":18.015,"n":144,"o":18.03,"t":"2026-10-07T16:00:00Z","v":144434,"vw":18.028041},{"c":17.99,"h":18.0201,"l":17.985,"n":119,"o":18.0177,"t":"2026-10-07T16:15:00Z","v":83000,"vw":18.010245},{"c":18.01,"h":18.0102,"l":17.9877,"n":118,"o":17.9877,"t":"2026-10-07T16:30:00Z","v":66473,"vw":17.999315},{"c":18.0041,"h":18.015,"l":17.98,"n":150,"o":18,"t":"2026-10-07T16:45:00Z","v":111259,"vw":18.006105},{"c":17.97,"h":18.015,"l":17.965,"n":217,"o":18.01,"t":"2026-10-07T17:00:00Z","v":109153,"vw":17.988212},{"c":17.96,"h":17.97,"l":17.9397,"n":120,"o":17.96,"t":"2026-10-07T17:15:00Z","v":47845,"vw":17.9539},{"c":17.955,"h":17.975,"l":17.95,"n":80,"o":17.96,"t":"2026-10-07T17:30:00Z","v":24312,"vw":17.958824},{"c":17.9705,"h":17.9799,"l":17.9445,"n":89,"o":17.9595,"t":"2026-10-07T17:45:00Z","v":38302,"vw":17.968515},{"c":17.975,"h":17.9899,"l":17.9597,"n":84,"o":17.97,"t":"2026-10-07T18:00:00Z","v":38320,"vw":17.977018},{"c":17.96,"h":17.9782,"l":17.955,"n":120,"o":17.97,"t":"2026-10-07T18:15:00Z","v":75374,"vw":17.964746},{"c":17.975,"h":17.975,"l":17.955,"n":82,"o":17.96,"t":"2026-10-07T18:30:00Z","v":54795,"vw":17.962214},{"c":17.975,"h":17.975,"l":17.965,"n":31,"o":17.9723,"t":"2026-10-07T18:45:00Z","v":8995,"vw":17.970138},{"c":17.995,"h":17.995,"l":17.9523,"n":212,"o":17.9723,"t":"2026-10-07T19:00:00Z","v":125237,"vw":17.979991},{"c":17.985,"h":18.005,"l":17.985,"n":116,"o":17.99,"t":"2026-10-07T19:15:00Z","v":119621,"vw":17.992036},{"c":17.995,"h":18.005,"l":17.985,"n":92,"o":17.99,"t":"2026-10-07T19:30:00Z","v":47459,"vw":17.999098},{"c":18,"h":18.0103,"l":17.99,"n":173,"o":17.995,"t":"2026-10-07T19:45:00Z","v":62439,"vw":17.999149},{"c":17.99,"h":17.99,"l":17.99,"n":6,"o":17.99,"t":"2026-10-07T20:00:00Z","v":5397,"vw":17.99},{"c":18.01,"h":18.01,"l":18.01,"n":1,"o":18.01,"t":"2026-10-07T21:45:00Z","v":300,"vw":18.01},{"c":17.981,"h":17.981,"l":17.981,"n":1,"o":17.981,"t":"2026-10-07T23:00:00Z","v":200,"vw":17.981},{"c":18.25,"h":18.25,"l":18.25,"n":1,"o":18.25,"t":"2026-10-08T08:00:00Z","v":100,"vw":18.25},{"c":18.21,"h":18.21,"l":18.19,"n":4,"o":18.19,"t":"2026-10-08T08:15:00Z","v":2100,"vw":18.190952},{"c":18.25,"h":18.25,"l":18.24,"n":4,"o":18.2497,"t":"2026-10-08T08:45:00Z","v":1100,"vw":18.242673},{"c":18.25,"h":18.25,"l":18.25,"n":4,"o":18.25,"t":"2026-10-08T09:30:00Z","v":700,"vw":18.25},{"c":18.29,"h":18.29,"l":18.29,"n":1,"o":18.29,"t":"2026-10-08T10:00:00Z","v":100,"vw":18.29},{"c":18.379,"h":18.379,"l":18.379,"n":1,"o":18.379,"t":"2026-10-08T10:30:00Z","v":300,"vw":18.379},{"c":18.34,"h":18.35,"l":18.32,"n":7,"o":18.3231,"t":"2026-10-08T11:00:00Z","v":1273,"vw":18.343426},{"c":18.36,"h":18.36,"l":18.36,"n":1,"o":18.36,"t":"2026-10-08T11:15:00Z","v":304,"vw":18.36},{"c":18.3269,"h":18.3269,"l":18.3269,"n":1,"o":18.3269,"t":"2026-10-08T11:30:00Z","v":1400,"vw":18.3269},{"c":18.23,"h":18.25,"l":18.23,"n":3,"o":18.25,"t":"2026-10-08T12:15:00Z","v":403,"vw":18.235},{"c":18.2664,"h":18.2664,"l":18.2664,"n":1,"o":18.2664,"t":"2026-10-08T12:30:00Z","v":100,"vw":18.2664},{"c":18.18,"h":18.18,"l":18.18,"n":1,"o":18.18,"t":"2026-10-08T13:00:00Z","v":450,"vw":18.18},{"c":18.15,"h":18.16,"l":18.15,"n":70,"o":18.16,"t":"2026-10-08T13:15:00Z","v":70168,"vw":18.157578},{"c":18.06,"h":18.15,"l":18.05,"n":320,"o":18.15,"t":"2026-10-08T13:30:00Z","v":201711,"vw":18.093302},{"c":18.01,"h":18.06,"l":17.995,"n":217,"o":18.06,"t":"2026-10-08T13:45:00Z","v":219354,"vw":18.026935},{"c":17.99,"h":18.015,"l":17.965,"n":231,"o":18.0103,"t":"2026-10-08T14:00:00Z","v":218244,"vw":17.991562},{"c":18.0601,"h":18.07,"l":17.9923,"n":193,"o":17.9923,"t":"2026-10-08T14:15:00Z","v":251336,"vw":18.026849},{"c":18.0797,"h":18.085,"l":18.0299,"n":142,"o":18.06,"t":"2026-10-08T14:30:00Z","v":151572,"vw":18.049382},{"c":18.115,"h":18.1299,"l":18.07,"n":229,"o":18.08,"t":"2026-10-08T14:45:00Z","v":137060,"vw":18.095818},{"c":18.16,"h":18.16,"l":18.0998,"n":232,"o":18.1197,"t":"2026-10-08T15:00:00Z","v":131276,"vw":18.11539},{"c":18.1499,"h":18.1702,"l":18.14,"n":150,"o":18.16,"t":"2026-10-08T15:15:00Z","v":119166,"vw":18.157933},{"c":18.1302,"h":18.1651,"l":18.125,"n":282,"o":18.1499,"t":"2026-10-08T15:30:00Z","v":255656,"vw":18.141023},{"c":18.1201,"h":18.1423,"l":18.1199,"n":124,"o":18.13,"t":"2026-10-08T15:45:00Z","v":73986,"vw":18.128709},{"c":18.0923,"h":18.1223,"l":18.0899,"n":147,"o":18.12,"t":"2026-10-08T16:00:00Z","v":105087,"vw":18.111368},{"c":18.0697,"h":18.0977,"l":17.97,"n":422,"o":18.09,"t":"2026-10-08T16:15:00Z","v":347013,"vw":18.053283},{"c":18.065,"h":18.105,"l":18.0597,"n":183,"o":18.07,"t":"2026-10-08T16:30:00Z","v":175272,"vw":18.078311},{"c":18.0451,"h":18.0923,"l":18.0396,"n":251,"o":18.065,"t":"2026-10-08T16:45:00Z","v":122396,"vw":18.068648},{"c":18.0423,"h":18.1023,"l":18.03,"n":261,"o":18.05,"t":"2026-10-08T17:00:00Z","v":168074,"vw":18.063063},{"c":18.07,"h":18.09,"l":18.0197,"n":204,"o":18.04,"t":"2026-10-08T17:15:00Z","v":179674,"vw":18.051353},{"c":17.985,"h":18.0723,"l":17.985,"n":156,"o":18.0677,"t":"2026-10-08T17:30:00Z","v":129250,"vw":18.033344},{"c":18.015,"h":18.0451,"l":17.9698,"n":153,"o":17.98,"t":"2026-10-08T17:45:00Z","v":132807,"vw":18.008748},{"c":18.02,"h":18.035,"l":18.0077,"n":121,"o":18.015,"t":"2026-10-08T18:00:00Z","v":54132,"vw":18.021579},{"c":18.0301,"h":18.055,"l":18.0018,"n":132,"o":18.02,"t":"2026-10-08T18:15:00Z","v":135772,"vw":18.030361},{"c":18.015,"h":18.0451,"l":18.01,"n":106,"o":18.0398,"t":"2026-10-08T18:30:00Z","v":89659,"vw":18.0266},{"c":18.0036,"h":18.01,"l":17.985,"n":87,"o":18.01,"t":"2026-10-08T18:45:00Z","v":59267,"vw":17.996596},{"c":18,"h":18.04,"l":17.9977,"n":173,"o":18.0098,"t":"2026-10-08T19:00:00Z","v":137149,"vw":18.019572},{"c":17.975,"h":18.0077,"l":17.955,"n":39,"o":18.0001,"t":"2026-10-08T19:15:00Z","v":6954,"vw":17.981939},{"c":17.9823,"h":17.9903,"l":17.975,"n":95,"o":17.9777,"t":"2026-10-08T19:30:00Z","v":57912,"vw":17.982914},{"c":17.965,"h":17.995,"l":17.955,"n":174,"o":17.9802,"t":"2026-10-08T19:45:00Z","v":121061,"vw":17.971396},{"c":17.95,"h":17.96,"l":17.9,"n":16,"o":17.96,"t":"2026-10-08T20:00:00Z","v":5048,"vw":17.9528},{"c":17.92,"h":17.92,"l":17.92,"n":1,"o":17.92,"t":"2026-10-08T20:15:00Z","v":200,"vw":17.92},{"c":17.93,"h":17.96,"l":17.93,"n":21,"o":17.96,"t":"2026-10-08T20:30:00Z","v":4320,"vw":17.9575},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-08T21:00:00Z","v":6892,"vw":17.9},{"c":17.97,"h":17.97,"l":17.97,"n":1,"o":17.97,"t":"2026-10-08T22:00:00Z","v":400,"vw":17.97},{"c":17.93,"h":17.93,"l":17.93,"n":3,"o":17.93,"t":"2026-10-08T23:15:00Z","v":720,"vw":17.93},{"c":17.96,"h":17.96,"l":17.96,"n":1,"o":17.96,"t":"2026-10-08T23:45:00Z","v":100,"vw":17.96},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-09T08:00:00Z","v":100,"vw":17.9},{"c":17.91,"h":17.91,"l":17.91,"n":1,"o":17.91,"t":"2026-10-09T10:00:00Z","v":100,"vw":17.91},{"c":17.94,"h":17.94,"l":17.94,"n":1,"o":17.94,"t":"2026-10-09T12:30:00Z","v":100,"vw":17.94},{"c":17.97,"h":17.98,"l":17.93,"n":59,"o":17.93,"t":"2026-10-09T13:15:00Z","v":10698,"vw":17.973207},{"c":17.925,"h":17.96,"l":17.855,"n":394,"o":17.96,"t":"2026-10-09T13:30:00Z","v":334499,"vw":17.909118},{"c":17.87,"h":17.925,"l":17.85,"n":139,"o":17.92,"t":"2026-10-09T13:45:00Z","v":163165,"vw":17.878832},{"c":17.8602,"h":17.9001,"l":17.855,"n":186,"o":17.87,"t":"2026-10-09T14:00:00Z","v":322760,"vw":17.876513},{"c":17.8507,"h":17.8701,"l":17.8323,"n":184,"o":17.8604,"t":"2026-10-09T14:15:00Z","v":207705,"vw":17.855981},{"c":17.87,"h":17.8913,"l":17.855,"n":162,"o":17.86,"t":"2026-10-09T14:30:00Z","v":160089,"vw":17.872975},{"c":17.8139,"h":17.8683,"l":17.805,"n":160,"o":17.8683,"t":"2026-10-09T14:45:00Z","v":166479,"vw":17.827163},{"c":17.79,"h":17.835,"l":17.785,"n":133,"o":17.82,"t":"2026-10-09T15:00:00Z","v":85788,"vw":17.811073},{"c":17.795,"h":17.8002,"l":17.765,"n":215,"o":17.77,"t":"2026-10-09T15:15:00Z","v":100041,"vw":17.785716},{"c":17.8,"h":17.8102,"l":17.785,"n":155,"o":17.79,"t":"2026-10-09T15:30:00Z","v":140798,"vw":17.802545},{"c":17.7698,"h":17.8023,"l":17.765,"n":65,"o":17.8,"t":"2026-10-09T15:45:00Z","v":23060,"vw":17.773509},{"c":17.75,"h":17.7751,"l":17.7477,"n":113,"o":17.7623,"t":"2026-10-09T16:00:00Z","v":52973,"vw":17.757392},{"c":17.73,"h":17.741,"l":17.7197,"n":89,"o":17.741,"t":"2026-10-09T16:15:00Z","v":32909,"vw":17.726834},{"c":17.7102,"h":17.7203,"l":17.7097,"n":45,"o":17.72,"t":"2026-10-09T16:30:00Z","v":25495,"vw":17.717869},{"c":17.7,"h":17.715,"l":17.695,"n":96,"o":17.71,"t":"2026-10-09T16:45:00Z","v":65822,"vw":17.705855},{"c":17.7102,"h":17.7102,"l":17.6802,"n":81,"o":17.7,"t":"2026-10-09T17:00:00Z","v":45458,"vw":17.694032},{"c":17.7098,"h":17.725,"l":17.7097,"n":83,"o":17.72,"t":"2026-10-09T17:15:00Z","v":36042,"vw":17.717663},{"c":17.695,"h":17.715,"l":17.69,"n":33,"o":17.71,"t":"2026-10-09T17:30:00Z","v":10041,"vw":17.697322},{"c":17.675,"h":17.6998,"l":17.675,"n":61,"o":17.6897,"t":"2026-10-09T17:45:00Z","v":14125,"vw":17.688502},{"c":17.665,"h":17.6802,"l":17.66,"n":67,"o":17.6798,"t":"2026-10-09T18:00:00Z","v":25442,"vw":17.677042},{"c":17.66,"h":17.67,"l":17.6598,"n":61,"o":17.665,"t":"2026-10-09T18:15:00Z","v":18302,"vw":17.662347},{"c":17.655,"h":17.655,"l":17.635,"n":114,"o":17.655,"t":"2026-10-09T18:30:00Z","v":51832,"vw":17.644596},{"c":17.62,"h":17.6599,"l":17.605,"n":131,"o":17.6599,"t":"2026-10-09T18:45:00Z","v":61753,"vw":17.63218},{"c":17.62,"h":17.6202,"l":17.6023,"n":144,"o":17.61,"t":"2026-10-09T19:00:00Z","v":59243,"vw":17.611546},{"c":17.635,"h":17.6351,"l":17.615,"n":85,"o":17.63,"t":"2026-10-09T19:15:00Z","v":30140,"vw":17.625916},{"c":17.63,"h":17.645,"l":17.619,"n":170,"o":17.64,"t":"2026-10-09T19:30:00Z","v":106516,"vw":17.63147},{"c":17.68,"h":17.68,"l":17.6297,"n":254,"o":17.63,"t":"2026-10-09T19:45:00Z","v":92940,"vw":17.660756},{"c":17.66,"h":17.67,"l":17.66,"n":2,"o":17.67,"t":"2026-10-09T20:00:00Z","v":6180,"vw":17.662751},{"c":17.65,"h":17.67,"l":17.6499,"n":59,"o":17.6499,"t":"2026-10-09T20:45:00Z","v":7507,"vw":17.65831},{"c":17.54,"h":17.6,"l":17.54,"n":2,"o":17.6,"t":"2026-10-12T08:00:00Z","v":300,"vw":17.56},{"c":17.62,"h":17.62,"l":17.6195,"n":2,"o":17.6195,"t":"2026-10-12T08:30:00Z","v":366,"vw":17.619637},{"c":17.63,"h":17.63,"l":17.63,"n":1,"o":17.63,"t":"2026-10-12T08:45:00Z","v":266,"vw":17.63},{"c":17.65,"h":17.65,"l":17.65,"n":1,"o":17.65,"t":"2026-10-12T10:00:00Z","v":100,"vw":17.65},{"c":17.6369,"h":17.6369,"l":17.6369,"n":1,"o":17.6369,"t":"2026-10-12T11:30:00Z","v":1000,"vw":17.6369},{"c":17.6369,"h":17.64,"l":17.63,"n":3,"o":17.64,"t":"2026-10-12T11:45:00Z","v":2100,"vw":17.638048},{"c":17.6,"h":17.6,"l":17.586,"n":7,"o":17.6,"t":"2026-10-12T12:15:00Z","v":1900,"vw":17.593389},{"c":17.65,"h":17.66,"l":17.65,"n":13,"o":17.65,"t":"2026-10-12T12:30:00Z","v":1669,"vw":17.655073},{"c":17.67,"h":17.67,"l":17.67,"n":1,"o":17.67,"t":"2026-10-12T12:45:00Z","v":200,"vw":17.67},{"c":17.67,"h":17.67,"l":17.66,"n":5,"o":17.66,"t":"2026-10-12T13:15:00Z","v":1307,"vw":17.66387},{"c":17.59,"h":17.65,"l":17.53,"n":231,"o":17.64,"t":"2026-10-12T13:30:00Z","v":185108,"vw":17.58408},{"c":17.6001,"h":17.64,"l":17.57,"n":319,"o":17.59,"t":"2026-10-12T13:45:00Z","v":470465,"vw":17.620377},{"c":17.55,"h":17.6,"l":17.53,"n":215,"o":17.59,"t":"2026-10-12T14:00:00Z","v":348415,"vw":17.564395},{"c":17.5323,"h":17.565,"l":17.529,"n":291,"o":17.55,"t":"2026-10-12T14:15:00Z","v":495580,"vw":17.541374},{"c":17.5302,"h":17.5302,"l":17.4915,"n":181,"o":17.53,"t":"2026-10-12T14:30:00Z","v":175113,"vw":17.518195},{"c":17.52,"h":17.5423,"l":17.51,"n":136,"o":17.54,"t":"2026-10-12T14:45:00Z","v":107721,"vw":17.527744},{"c":17.5077,"h":17.53,"l":17.505,"n":91,"o":17.5201,"t":"2026-10-12T15:00:00Z","v":49050,"vw":17.512521},{"c":17.52,"h":17.535,"l":17.5,"n":79,"o":17.5,"t":"2026-10-12T15:15:00Z","v":34214,"vw":17.523969},{"c":17.51,"h":17.525,"l":17.5,"n":157,"o":17.51,"t":"2026-10-12T15:30:00Z","v":142577,"vw":17.51031},{"c":17.53,"h":17.535,"l":17.5023,"n":67,"o":17.51,"t":"2026-10-12T15:45:00Z","v":18466,"vw":17.524304},{"c":17.54,"h":17.54,"l":17.51,"n":66,"o":17.52,"t":"2026-10-12T16:00:00Z","v":19229,"vw":17.520412},{"c":17.545,"h":17.5502,"l":17.5123,"n":99,"o":17.53,"t":"2026-10-12T16:15:00Z","v":27793,"vw":17.533307},{"c":17.545,"h":17.5451,"l":17.525,"n":82,"o":17.54,"t":"2026-10-12T16:30:00Z","v":26849,"vw":17.533359},{"c":17.53,"h":17.555,"l":17.525,"n":96,"o":17.54,"t":"2026-10-12T16:45:00Z","v":41627,"vw":17.543827},{"c":17.53,"h":17.5451,"l":17.525,"n":72,"o":17.53,"t":"2026-10-12T17:00:00Z","v":34025,"vw":17.539123},{"c":17.54,"h":17.555,"l":17.53,"n":56,"o":17.53,"t":"2026-10-12T17:15:00Z","v":24011,"vw":17.546461},{"c":17.54,"h":17.5508,"l":17.535,"n":77,"o":17.54,"t":"2026-10-12T17:30:00Z","v":13912,"vw":17.543322},{"c":17.5339,"h":17.5451,"l":17.5299,"n":54,"o":17.5397,"t":"2026-10-12T17:45:00Z","v":18405,"vw":17.53568},{"c":17.555,"h":17.5602,"l":17.5397,"n":99,"o":17.5398,"t":"2026-10-12T18:00:00Z","v":41789,"vw":17.550619},{"c":17.565,"h":17.5702,"l":17.55,"n":93,"o":17.555,"t":"2026-10-12T18:15:00Z","v":29080,"vw":17.56479},{"c":17.555,"h":17.57,"l":17.55,"n":105,"o":17.565,"t":"2026-10-12T18:30:00Z","v":58582,"vw":17.560078},{"c":17.565,"h":17.58,"l":17.56,"n":56,"o":17.56,"t":"2026-10-12T18:45:00Z","v":11759,"vw":17.569208},{"c":17.555,"h":17.5702,"l":17.555,"n":77,"o":17.565,"t":"2026-10-12T19:00:00Z","v":46069,"vw":17.562891},{"c":17.575,"h":17.5751,"l":17.555,"n":72,"o":17.555,"t":"2026-10-12T19:15:00Z","v":35208,"vw":17.570511},{"c":17.56,"h":17.571,"l":17.56,"n":69,"o":17.57,"t":"2026-10-12T19:30:00Z","v":21716,"vw":17.569721},{"c":17.54,"h":17.57,"l":17.54,"n":154,"o":17.565,"t":"2026-10-12T19:45:00Z","v":77646,"vw":17.551914},{"c":17.54,"h":17.54,"l":17.54,"n":3,"o":17.54,"t":"2026-10-12T20:00:00Z","v":3487,"vw":17.54},{"c":17.5303,"h":17.5303,"l":17.5303,"n":1,"o":17.5303,"t":"2026-10-12T20:15:00Z","v":1108,"vw":17.5303},{"c":17.54,"h":17.54,"l":17.54,"n":2,"o":17.54,"t":"2026-10-12T20:30:00Z","v":300,"vw":17.54},{"c":17.57,"h":17.57,"l":17.57,"n":3,"o":17.57,"t":"2026-10-12T20:45:00Z","v":480,"vw":17.57},{"c":17.52,"h":17.52,"l":17.52,"n":5,"o":17.52,"t":"2026-10-12T23:00:00Z","v":1200,"vw":17.52},{"c":17.35,"h":17.35,"l":17.35,"n":2,"o":17.35,"t":"2026-10-13T08:00:00Z","v":119,"vw":17.35},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-13T10:00:00Z","v":100,"vw":17.4},{"c":17.38,"h":17.52,"l":17.38,"n":34,"o":17.52,"t":"2026-10-13T11:00:00Z","v":3881,"vw":17.403924},{"c":17.35,"h":17.41,"l":17.32,"n":31,"o":17.41,"t":"2026-10-13T11:15:00Z","v":2574,"vw":17.364508},{"c":17.29,"h":17.31,"l":17.29,"n":2,"o":17.31,"t":"2026-10-13T11:30:00Z","v":800,"vw":17.3},{"c":17.28,"h":17.3,"l":17.28,"n":9,"o":17.29,"t":"2026-10-13T11:45:00Z","v":2045,"vw":17.287878},{"c":17.28,"h":17.28,"l":17.28,"n":1,"o":17.28,"t":"2026-10-13T12:15:00Z","v":200,"vw":17.28},{"c":17.26,"h":17.26,"l":17.26,"n":2,"o":17.26,"t":"2026-10-13T12:30:00Z","v":400,"vw":17.26},{"c":17.25,"h":17.26,"l":17.249,"n":40,"o":17.249,"t":"2026-10-13T12:45:00Z","v":1278,"vw":17.255451},{"c":17.26,"h":17.26,"l":17.26,"n":3,"o":17.26,"t":"2026-10-13T13:00:00Z","v":500,"vw":17.26},{"c":17.27,"h":17.27,"l":17.26,"n":72,"o":17.26,"t":"2026-10-13T13:15:00Z","v":1548,"vw":17.264774},{"c":17.4202,"h":17.43,"l":17.21,"n":451,"o":17.21,"t":"2026-10-13T13:30:00Z","v":383540,"vw":17.338165},{"c":17.52,"h":17.525,"l":17.4,"n":236,"o":17.42,"t":"2026-10-13T13:45:00Z","v":262119,"vw":17.460672},{"c":17.57,"h":17.625,"l":17.5298,"n":383,"o":17.53,"t":"2026-10-13T14:00:00Z","v":534022,"vw":17.591486},{"c":17.535,"h":17.585,"l":17.505,"n":347,"o":17.565,"t":"2026-10-13T14:15:00Z","v":535889,"vw":17.546698},{"c":17.555,"h":17.5602,"l":17.5199,"n":256,"o":17.53,"t":"2026-10-13T14:30:00Z","v":338091,"vw":17.540815},{"c":17.5998,"h":17.6,"l":17.545,"n":211,"o":17.5599,"t":"2026-10-13T14:45:00Z","v":222857,"vw":17.558855},{"c":17.58,"h":17.605,"l":17.57,"n":166,"o":17.59,"t":"2026-10-13T15:00:00Z","v":167242,"vw":17.591234},{"c":17.6,"h":17.62,"l":17.575,"n":204,"o":17.58,"t":"2026-10-13T15:15:00Z","v":220850,"vw":17.599749},{"c":17.6523,"h":17.6603,"l":17.6,"n":175,"o":17.61,"t":"2026-10-13T15:30:00Z","v":185412,"vw":17.627791},{"c":17.645,"h":17.675,"l":17.635,"n":137,"o":17.6599,"t":"2026-10-13T15:45:00Z","v":141569,"vw":17.647997},{"c":17.6702,"h":17.6723,"l":17.6397,"n":242,"o":17.6477,"t":"2026-10-13T16:00:00Z","v":245349,"vw":17.650996},{"c":17.66,"h":17.6851,"l":17.655,"n":161,"o":17.67,"t":"2026-10-13T16:15:00Z","v":150299,"vw":17.67089},{"c":17.6351,"h":17.6708,"l":17.6351,"n":92,"o":17.66,"t":"2026-10-13T16:30:00Z","v":96630,"vw":17.655533},{"c":17.675,"h":17.675,"l":17.635,"n":155,"o":17.64,"t":"2026-10-13T16:45:00Z","v":151724,"vw":17.650941},{"c":17.6802,"h":17.7,"l":17.675,"n":116,"o":17.69,"t":"2026-10-13T17:00:00Z","v":105862,"vw":17.685213},{"c":17.67,"h":17.6903,"l":17.6697,"n":75,"o":17.68,"t":"2026-10-13T17:15:00Z","v":37043,"vw":17.684648},{"c":17.69,"h":17.695,"l":17.6503,"n":91,"o":17.67,"t":"2026-10-13T17:30:00Z","v":47888,"vw":17.67141},{"c":17.72,"h":17.725,"l":17.6897,"n":102,"o":17.6897,"t":"2026-10-13T17:45:00Z","v":67353,"vw":17.71353},{"c":17.6651,"h":17.725,"l":17.655,"n":192,"o":17.72,"t":"2026-10-13T18:00:00Z","v":103794,"vw":17.6746},{"c":17.6398,"h":17.6705,"l":17.635,"n":148,"o":17.67,"t":"2026-10-13T18:15:00Z","v":85875,"vw":17.663381},{"c":17.6401,"h":17.6423,"l":17.6214,"n":142,"o":17.64,"t":"2026-10-13T18:30:00Z","v":109982,"vw":17.636473},{"c":17.6501,"h":17.6602,"l":17.635,"n":99,"o":17.64,"t":"2026-10-13T18:45:00Z","v":52565,"vw":17.649564},{"c":17.605,"h":17.6502,"l":17.605,"n":119,"o":17.64,"t":"2026-10-13T19:00:00Z","v":137799,"vw":17.623434},{"c":17.615,"h":17.625,"l":17.6046,"n":135,"o":17.61,"t":"2026-10-13T19:15:00Z","v":106920,"vw":17.615345},{"c":17.63,"h":17.6351,"l":17.615,"n":203,"o":17.615,"t":"2026-10-13T19:30:00Z","v":229576,"vw":17.627509},{"c":17.67,"h":17.6777,"l":17.6299,"n":219,"o":17.6299,"t":"2026-10-13T19:45:00Z","v":154499,"vw":17.646473},{"c":17.67,"h":17.67,"l":17.67,"n":1,"o":17.67,"t":"2026-10-13T20:00:00Z","v":3573,"vw":17.67},{"c":17.67,"h":17.67,"l":17.67,"n":11,"o":17.67,"t":"2026-10-13T20:15:00Z","v":2160,"vw":17.67},{"c":17.67,"h":17.68,"l":17.67,"n":3,"o":17.68,"t":"2026-10-13T23:30:00Z","v":1000,"vw":17.6724},{"c":17.681,"h":17.681,"l":17.681,"n":1,"o":17.681,"t":"2026-10-13T23:45:00Z","v":100,"vw":17.681},{"c":17.6,"h":17.6,"l":17.58,"n":2,"o":17.58,"t":"2026-10-14T08:00:00Z","v":2013,"vw":17.599006},{"c":17.57,"h":17.57,"l":17.57,"n":1,"o":17.57,"t":"2026-10-14T10:45:00Z","v":150,"vw":17.57},{"c":17.58,"h":17.58,"l":17.58,"n":2,"o":17.58,"t":"2026-10-14T11:00:00Z","v":107,"vw":17.58},{"c":17.55,"h":17.55,"l":17.55,"n":1,"o":17.55,"t":"2026-10-14T12:00:00Z","v":100,"vw":17.55},{"c":17.72,"h":17.73,"l":17.69,"n":6,"o":17.69,"t":"2026-10-14T12:30:00Z","v":1486,"vw":17.705826},{"c":17.7408,"h":17.7408,"l":17.7408,"n":1,"o":17.7408,"t":"2026-10-14T12:45:00Z","v":817,"vw":17.7408},{"c":17.73,"h":17.78,"l":17.73,"n":2,"o":17.78,"t":"2026-10-14T13:00:00Z","v":300,"vw":17.746667},{"c":17.76,"h":17.77,"l":17.75,"n":18,"o":17.76,"t":"2026-10-14T13:15:00Z","v":7950,"vw":17.762075},{"c":17.58,"h":17.74,"l":17.55,"n":473,"o":17.73,"t":"2026-10-14T13:30:00Z","v":392608,"vw":17.611326},{"c":17.66,"h":17.67,"l":17.525,"n":285,"o":17.591,"t":"2026-10-14T13:45:00Z","v":312582,"vw":17.584645},{"c":17.69,"h":17.7051,"l":17.64,"n":383,"o":17.6586,"t":"2026-10-14T14:00:00Z","v":478057,"vw":17.677909},{"c":17.68,"h":17.6902,"l":17.6529,"n":405,"o":17.69,"t":"2026-10-14T14:15:00Z","v":666303,"vw":17.675537},{"c":17.69,"h":17.711,"l":17.6497,"n":241,"o":17.68,"t":"2026-10-14T14:30:00Z","v":230049,"vw":17.6739},{"c":17.72,"h":17.73,"l":17.685,"n":163,"o":17.6901,"t":"2026-10-14T14:45:00Z","v":187825,"vw":17.712276},{"c":17.725,"h":17.7486,"l":17.7195,"n":206,"o":17.72,"t":"2026-10-14T15:00:00Z","v":139547,"vw":17.729338},{"c":17.7102,"h":17.7204,"l":17.6877,"n":206,"o":17.7201,"t":"2026-10-14T15:15:00Z","v":168242,"vw":17.701626},{"c":17.74,"h":17.7402,"l":17.6898,"n":213,"o":17.715,"t":"2026-10-14T15:30:00Z","v":197340,"vw":17.716376},{"c":17.71,"h":17.7402,"l":17.6992,"n":170,"o":17.7398,"t":"2026-10-14T15:45:00Z","v":107781,"vw":17.727147},{"c":17.7802,"h":17.7802,"l":17.709,"n":180,"o":17.71,"t":"2026-10-14T16:00:00Z","v":73517,"vw":17.733192},{"c":17.79,"h":17.8102,"l":17.7751,"n":190,"o":17.79,"t":"2026-10-14T16:15:00Z","v":125700,"vw":17.790704},{"c":17.79,"h":17.7951,"l":17.7622,"n":164,"o":17.7899,"t":"2026-10-14T16:30:00Z","v":94686,"vw":17.784536},{"c":17.7801,"h":17.8102,"l":17.775,"n":139,"o":17.7803,"t":"2026-10-14T16:45:00Z","v":54811,"vw":17.798303},{"c":17.7998,"h":17.815,"l":17.775,"n":91,"o":17.78,"t":"2026-10-14T17:00:00Z","v":60901,"vw":17.796109},{"c":17.83,"h":17.835,"l":17.7877,"n":97,"o":17.8,"t":"2026-10-14T17:15:00Z","v":29147,"vw":17.810617},{"c":17.83,"h":17.84,"l":17.81,"n":101,"o":17.83,"t":"2026-10-14T17:30:00Z","v":26875,"vw":17.821498},{"c":17.87,"h":17.8723,"l":17.8297,"n":176,"o":17.83,"t":"2026-10-14T17:45:00Z","v":95961,"vw":17.852493},{"c":17.825,"h":17.89,"l":17.825,"n":152,"o":17.86,"t":"2026-10-14T18:00:00Z","v":72260,"vw":17.856489},{"c":17.8277,"h":17.8397,"l":17.8198,"n":123,"o":17.8299,"t":"2026-10-14T18:15:00Z","v":51476,"vw":17.826928},{"c":17.825,"h":17.85,"l":17.81,"n":132,"o":17.8299,"t":"2026-10-14T18:30:00Z","v":124157,"vw":17.831274},{"c":17.82,"h":17.84,"l":17.8101,"n":173,"o":17.83,"t":"2026-10-14T18:45:00Z","v":95596,"vw":17.824008},{"c":17.8,"h":17.835,"l":17.795,"n":240,"o":17.82,"t":"2026-10-14T19:00:00Z","v":182787,"vw":17.817559},{"c":17.7602,"h":17.8,"l":17.745,"n":77,"o":17.8,"t":"2026-10-14T19:15:00Z","v":19772,"vw":17.762654},{"c":17.76,"h":17.775,"l":17.7297,"n":126,"o":17.76,"t":"2026-10-14T19:30:00Z","v":68403,"vw":17.758245},{"c":17.71,"h":17.7702,"l":17.71,"n":209,"o":17.76,"t":"2026-10-14T19:45:00Z","v":135962,"vw":17.744869},{"c":17.72,"h":17.72,"l":17.72,"n":5,"o":17.72,"t":"2026-10-14T20:00:00Z","v":2649,"vw":17.72},{"c":17.78,"h":17.78,"l":17.78,"n":1,"o":17.78,"t":"2026-10-14T21:30:00Z","v":500,"vw":17.78},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-10-14T21:45:00Z","v":400,"vw":17.8},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-10-14T22:15:00Z","v":1111,"vw":17.7},{"c":17.58,"h":17.67,"l":17.58,"n":2,"o":17.67,"t":"2026-10-15T08:00:00Z","v":200,"vw":17.625},{"c":17.59,"h":17.59,"l":17.59,"n":2,"o":17.59,"t":"2026-10-15T08:15:00Z","v":450,"vw":17.59},{"c":17.62,"h":17.62,"l":17.62,"n":1,"o":17.62,"t":"2026-10-15T10:00:00Z","v":100,"vw":17.62},{"c":17.6,"h":17.6,"l":17.5839,"n":2,"o":17.5839,"t":"2026-10-15T11:00:00Z","v":436,"vw":17.587593},{"c":17.64,"h":17.64,"l":17.64,"n":8,"o":17.64,"t":"2026-10-15T12:00:00Z","v":607,"vw":17.64},{"c":17.5929,"h":17.63,"l":17.5929,"n":2,"o":17.63,"t":"2026-10-15T12:15:00Z","v":1100,"vw":17.596273},{"c":17.6,"h":17.6,"l":17.6,"n":1,"o":17.6,"t":"2026-10-15T12:30:00Z","v":100,"vw":17.6},{"c":17.59,"h":17.59,"l":17.59,"n":2,"o":17.59,"t":"2026-10-15T13:00:00Z","v":350,"vw":17.59},{"c":17.55,"h":17.65,"l":17.54,"n":125,"o":17.6,"t":"2026-10-15T13:15:00Z","v":77227,"vw":17.557575},{"c":17.63,"h":17.64,"l":17.5,"n":375,"o":17.56,"t":"2026-10-15T13:30:00Z","v":235225,"vw":17.570835},{"c":17.62,"h":17.67,"l":17.57,"n":290,"o":17.6399,"t":"2026-10-15T13:45:00Z","v":287256,"vw":17.620298},{"c":17.525,"h":17.6302,"l":17.52,"n":361,"o":17.62,"t":"2026-10-15T14:00:00Z","v":466960,"vw":17.561659},{"c":17.54,"h":17.55,"l":17.505,"n":302,"o":17.515,"t":"2026-10-15T14:15:00Z","v":434413,"vw":17.530361},{"c":17.45,"h":17.53,"l":17.445,"n":191,"o":17.53,"t":"2026-10-15T14:30:00Z","v":132231,"vw":17.479646},{"c":17.42,"h":17.485,"l":17.42,"n":144,"o":17.4599,"t":"2026-10-15T14:45:00Z","v":108564,"vw":17.450064},{"c":17.355,"h":17.41,"l":17.335,"n":224,"o":17.41,"t":"2026-10-15T15:00:00Z","v":231258,"vw":17.3657},{"c":17.36,"h":17.3602,"l":17.3297,"n":243,"o":17.35,"t":"2026-10-15T15:15:00Z","v":286355,"vw":17.344283},{"c":17.39,"h":17.405,"l":17.36,"n":182,"o":17.3601,"t":"2026-10-15T15:30:00Z","v":189561,"vw":17.380203},{"c":17.4103,"h":17.4286,"l":17.3697,"n":174,"o":17.39,"t":"2026-10-15T15:45:00Z","v":137218,"vw":17.394981},{"c":17.44,"h":17.445,"l":17.3998,"n":198,"o":17.41,"t":"2026-10-15T16:00:00Z","v":90169,"vw":17.426825},{"c":17.41,"h":17.445,"l":17.405,"n":150,"o":17.435,"t":"2026-10-15T16:15:00Z","v":134078,"vw":17.433858},{"c":17.3999,"h":17.425,"l":17.39,"n":122,"o":17.41,"t":"2026-10-15T16:30:00Z","v":81915,"vw":17.411249},{"c":17.43,"h":17.4399,"l":17.39,"n":97,"o":17.395,"t":"2026-10-15T16:45:00Z","v":53748,"vw":17.411488},{"c":17.4101,"h":17.4303,"l":17.4097,"n":80,"o":17.42,"t":"2026-10-15T17:00:00Z","v":24771,"vw":17.419105},{"c":17.3902,"h":17.415,"l":17.38,"n":80,"o":17.41,"t":"2026-10-15T17:15:00Z","v":22135,"vw":17.39175},{"c":17.35,"h":17.395,"l":17.335,"n":58,"o":17.395,"t":"2026-10-15T17:30:00Z","v":16358,"vw":17.361886},{"c":17.3598,"h":17.36,"l":17.3399,"n":92,"o":17.35,"t":"2026-10-15T17:45:00Z","v":43365,"vw":17.34608},{"c":17.405,"h":17.405,"l":17.3597,"n":108,"o":17.3651,"t":"2026-10-15T18:00:00Z","v":65771,"vw":17.379132},{"c":17.395,"h":17.415,"l":17.3902,"n":111,"o":17.4,"t":"2026-10-15T18:15:00Z","v":82173,"vw":17.405676},{"c":17.3798,"h":17.395,"l":17.365,"n":126,"o":17.395,"t":"2026-10-15T18:30:00Z","v":51728,"vw":17.37739},{"c":17.365,"h":17.38,"l":17.35,"n":90,"o":17.38,"t":"2026-10-15T18:45:00Z","v":67659,"vw":17.361896},{"c":17.31,"h":17.3615,"l":17.31,"n":131,"o":17.36,"t":"2026-10-15T19:00:00Z","v":97125,"vw":17.341504},{"c":17.315,"h":17.315,"l":17.28,"n":141,"o":17.305,"t":"2026-10-15T19:15:00Z","v":73911,"vw":17.297426},{"c":17.31,"h":17.32,"l":17.2997,"n":125,"o":17.315,"t":"2026-10-15T19:30:00Z","v":71133,"vw":17.309664},{"c":17.34,"h":17.345,"l":17.2998,"n":221,"o":17.3099,"t":"2026-10-15T19:45:00Z","v":126653,"vw":17.325686},{"c":17.33,"h":17.34,"l":17.32,"n":31,"o":17.34,"t":"2026-10-15T20:00:00Z","v":8410,"vw":17.334433},{"c":17.33,"h":17.33,"l":17.33,"n":25,"o":17.33,"t":"2026-10-15T20:30:00Z","v":3800,"vw":17.33},{"c":17.33,"h":17.34,"l":17.33,"n":5,"o":17.34,"t":"2026-10-15T20:45:00Z","v":1404,"vw":17.337151},{"c":17.34,"h":17.34,"l":17.34,"n":15,"o":17.34,"t":"2026-10-15T21:00:00Z","v":193,"vw":17.34},{"c":17.334,"h":17.334,"l":17.334,"n":1,"o":17.334,"t":"2026-10-15T21:45:00Z","v":100,"vw":17.334},{"c":17.33,"h":17.33,"l":17.33,"n":1,"o":17.33,"t":"2026-10-15T22:00:00Z","v":1000,"vw":17.33},{"c":17.32,"h":17.32,"l":17.32,"n":22,"o":17.32,"t":"2026-10-15T22:45:00Z","v":9200,"vw":17.32},{"c":17.36,"h":17.36,"l":17.36,"n":2,"o":17.36,"t":"2026-10-15T23:30:00Z","v":480,"vw":17.36},{"c":17.37,"h":17.37,"l":17.37,"n":15,"o":17.37,"t":"2026-10-15T23:45:00Z","v":5800,"vw":17.37},{"c":17.26,"h":17.27,"l":17.26,"n":2,"o":17.27,"t":"2026-10-16T08:00:00Z","v":450,"vw":17.262222},{"c":17.29,"h":17.29,"l":17.24,"n":6,"o":17.25,"t":"2026-10-16T11:00:00Z","v":590,"vw":17.258501},{"c":17.31,"h":17.31,"l":17.31,"n":1,"o":17.31,"t":"2026-10-16T11:15:00Z","v":140,"vw":17.31},{"c":17.3294,"h":17.33,"l":17.329,"n":3,"o":17.329,"t":"2026-10-16T11:30:00Z","v":600,"vw":17.3293},{"c":17.34,"h":17.34,"l":17.34,"n":1,"o":17.34,"t":"2026-10-16T12:00:00Z","v":100,"vw":17.34},{"c":17.35,"h":17.36,"l":17.35,"n":3,"o":17.35,"t":"2026-10-16T12:15:00Z","v":1200,"vw":17.353333},{"c":17.3,"h":17.3,"l":17.29,"n":2,"o":17.29,"t":"2026-10-16T12:45:00Z","v":200,"vw":17.295},{"c":17.21,"h":17.28,"l":17.2,"n":103,"o":17.28,"t":"2026-10-16T13:15:00Z","v":79706,"vw":17.213723},{"c":17.15,"h":17.26,"l":17.13,"n":255,"o":17.22,"t":"2026-10-16T13:30:00Z","v":181650,"vw":17.181132},{"c":17.105,"h":17.1614,"l":17.08,"n":165,"o":17.15,"t":"2026-10-16T13:45:00Z","v":166996,"vw":17.132723},{"c":17.22,"h":17.2203,"l":17.09,"n":356,"o":17.11,"t":"2026-10-16T14:00:00Z","v":436017,"vw":17.158499},{"c":17.2,"h":17.2423,"l":17.19,"n":229,"o":17.22,"t":"2026-10-16T14:15:00Z","v":297128,"vw":17.217371},{"c":17.2501,"h":17.26,"l":17.1998,"n":212,"o":17.21,"t":"2026-10-16T14:30:00Z","v":175470,"vw":17.228378},{"c":17.2,"h":17.2501,"l":17.19,"n":151,"o":17.25,"t":"2026-10-16T14:45:00Z","v":159220,"vw":17.209413},{"c":17.215,"h":17.2401,"l":17.1798,"n":189,"o":17.205,"t":"2026-10-16T15:00:00Z","v":93387,"vw":17.210773},{"c":17.28,"h":17.285,"l":17.21,"n":220,"o":17.215,"t":"2026-10-16T15:15:00Z","v":187665,"vw":17.255652},{"c":17.2801,"h":17.2801,"l":17.2499,"n":124,"o":17.27,"t":"2026-10-16T15:30:00Z","v":66440,"vw":17.263684},{"c":17.335,"h":17.335,"l":17.255,"n":213,"o":17.28,"t":"2026-10-16T15:45:00Z","v":146907,"vw":17.312198},{"c":17.3401,"h":17.3703,"l":17.335,"n":230,"o":17.34,"t":"2026-10-16T16:00:00Z","v":171706,"vw":17.354819},{"c":17.37,"h":17.3701,"l":17.32,"n":155,"o":17.32,"t":"2026-10-16T16:15:00Z","v":117384,"vw":17.352625},{"c":17.41,"h":17.4202,"l":17.3699,"n":162,"o":17.375,"t":"2026-10-16T16:30:00Z","v":109047,"vw":17.396913},{"c":17.4215,"h":17.4502,"l":17.4,"n":188,"o":17.4,"t":"2026-10-16T16:45:00Z","v":111362,"vw":17.436066},{"c":17.5223,"h":17.5302,"l":17.4299,"n":250,"o":17.43,"t":"2026-10-16T17:00:00Z","v":214795,"vw":17.495843},{"c":17.5023,"h":17.5603,"l":17.495,"n":199,"o":17.525,"t":"2026-10-16T17:15:00Z","v":166977,"vw":17.534877},{"c":17.43,"h":17.5001,"l":17.409,"n":190,"o":17.5,"t":"2026-10-16T17:30:00Z","v":104048,"vw":17.463218},{"c":17.51,"h":17.5102,"l":17.43,"n":148,"o":17.43,"t":"2026-10-16T17:45:00Z","v":129532,"vw":17.482888},{"c":17.519,"h":17.5402,"l":17.495,"n":227,"o":17.51,"t":"2026-10-16T18:00:00Z","v":294636,"vw":17.515555},{"c":17.55,"h":17.57,"l":17.5177,"n":173,"o":17.5199,"t":"2026-10-16T18:15:00Z","v":164292,"vw":17.540103},{"c":17.5402,"h":17.5751,"l":17.535,"n":208,"o":17.5592,"t":"2026-10-16T18:30:00Z","v":156734,"vw":17.55166},{"c":17.545,"h":17.5702,"l":17.5202,"n":145,"o":17.5402,"t":"2026-10-16T18:45:00Z","v":134709,"vw":17.536508},{"c":17.52,"h":17.58,"l":17.5198,"n":109,"o":17.55,"t":"2026-10-16T19:00:00Z","v":69811,"vw":17.540395},{"c":17.52,"h":17.5403,"l":17.505,"n":143,"o":17.51,"t":"2026-10-16T19:15:00Z","v":167368,"vw":17.519306},{"c":17.54,"h":17.55,"l":17.4992,"n":104,"o":17.51,"t":"2026-10-16T19:30:00Z","v":101004,"vw":17.526679},{"c":17.485,"h":17.54,"l":17.465,"n":269,"o":17.54,"t":"2026-10-16T19:45:00Z","v":171733,"vw":17.506441},{"c":17.51,"h":17.51,"l":17.49,"n":16,"o":17.49,"t":"2026-10-16T20:00:00Z","v":11048,"vw":17.493477},{"c":17.48,"h":17.5085,"l":17.48,"n":3,"o":17.5085,"t":"2026-10-16T20:30:00Z","v":800,"vw":17.49425},{"c":17.6,"h":17.6,"l":17.6,"n":6,"o":17.6,"t":"2026-10-16T22:15:00Z","v":6980,"vw":17.6},{"c":17.46,"h":17.46,"l":17.45,"n":2,"o":17.45,"t":"2026-10-19T08:45:00Z","v":1921,"vw":17.459479},{"c":17.48,"h":17.48,"l":17.48,"n":1,"o":17.48,"t":"2026-10-19T10:00:00Z","v":100,"vw":17.48},{"c":17.52,"h":17.52,"l":17.48,"n":5,"o":17.48,"t":"2026-10-19T11:00:00Z","v":6200,"vw":17.490645},{"c":17.5131,"h":17.5131,"l":17.511,"n":2,"o":17.511,"t":"2026-10-19T11:15:00Z","v":300,"vw":17.5124},{"c":17.54,"h":17.55,"l":17.54,"n":5,"o":17.55,"t":"2026-10-19T11:30:00Z","v":1500,"vw":17.542667},{"c":17.55,"h":17.55,"l":17.54,"n":5,"o":17.54,"t":"2026-10-19T11:45:00Z","v":848,"vw":17.546962},{"c":17.55,"h":17.55,"l":17.55,"n":1,"o":17.55,"t":"2026-10-19T12:15:00Z","v":500,"vw":17.55},{"c":17.56,"h":17.56,"l":17.56,"n":1,"o":17.56,"t":"2026-10-19T12:45:00Z","v":200,"vw":17.56},{"c":17.57,"h":17.57,"l":17.57,"n":1,"o":17.57,"t":"2026-10-19T13:00:00Z","v":100,"vw":17.57},{"c":17.57,"h":17.57,"l":17.57,"n":6,"o":17.57,"t":"2026-10-19T13:15:00Z","v":1280,"vw":17.57},{"c":17.54,"h":17.57,"l":17.49,"n":285,"o":17.54,"t":"2026-10-19T13:30:00Z","v":221785,"vw":17.523915},{"c":17.53,"h":17.574,"l":17.52,"n":142,"o":17.54,"t":"2026-10-19T13:45:00Z","v":74472,"vw":17.553622},{"c":17.46,"h":17.54,"l":17.46,"n":260,"o":17.51,"t":"2026-10-19T14:00:00Z","v":287672,"vw":17.502178},{"c":17.4723,"h":17.49,"l":17.4314,"n":192,"o":17.44,"t":"2026-10-19T14:15:00Z","v":134253,"vw":17.461408},{"c":17.5198,"h":17.5223,"l":17.4699,"n":188,"o":17.47,"t":"2026-10-19T14:30:00Z","v":207764,"vw":17.503979},{"c":17.4898,"h":17.535,"l":17.4898,"n":201,"o":17.52,"t":"2026-10-19T14:45:00Z","v":231814,"vw":17.509518},{"c":17.455,"h":17.495,"l":17.44,"n":168,"o":17.49,"t":"2026-10-19T15:00:00Z","v":184964,"vw":17.481033},{"c":17.4002,"h":17.4505,"l":17.3895,"n":117,"o":17.45,"t":"2026-10-19T15:15:00Z","v":81086,"vw":17.41162},{"c":17.41,"h":17.4323,"l":17.4,"n":158,"o":17.4003,"t":"2026-10-19T15:30:00Z","v":160969,"vw":17.415642},{"c":17.4302,"h":17.44,"l":17.405,"n":189,"o":17.4197,"t":"2026-10-19T15:45:00Z","v":173284,"vw":17.426534},{"c":17.475,"h":17.5002,"l":17.44,"n":225,"o":17.44,"t":"2026-10-19T16:00:00Z","v":226564,"vw":17.482002},{"c":17.47,"h":17.485,"l":17.4598,"n":156,"o":17.4701,"t":"2026-10-19T16:15:00Z","v":149779,"vw":17.472977},{"c":17.46,"h":17.49,"l":17.46,"n":158,"o":17.47,"t":"2026-10-19T16:30:00Z","v":132249,"vw":17.472356},{"c":17.4701,"h":17.48,"l":17.465,"n":83,"o":17.465,"t":"2026-10-19T16:45:00Z","v":60164,"vw":17.470006},{"c":17.49,"h":17.5051,"l":17.475,"n":105,"o":17.475,"t":"2026-10-19T17:00:00Z","v":41477,"vw":17.490092},{"c":17.475,"h":17.495,"l":17.475,"n":73,"o":17.49,"t":"2026-10-19T17:15:00Z","v":36136,"vw":17.485619},{"c":17.47,"h":17.49,"l":17.46,"n":103,"o":17.48,"t":"2026-10-19T17:30:00Z","v":38025,"vw":17.471118},{"c":17.4602,"h":17.485,"l":17.46,"n":118,"o":17.4799,"t":"2026-10-19T17:45:00Z","v":80769,"vw":17.472385},{"c":17.445,"h":17.4803,"l":17.4398,"n":120,"o":17.46,"t":"2026-10-19T18:00:00Z","v":95521,"vw":17.462831},{"c":17.445,"h":17.465,"l":17.435,"n":80,"o":17.4403,"t":"2026-10-19T18:15:00Z","v":48038,"vw":17.442204},{"c":17.45,"h":17.4703,"l":17.4401,"n":69,"o":17.45,"t":"2026-10-19T18:30:00Z","v":37848,"vw":17.45799},{"c":17.455,"h":17.455,"l":17.4392,"n":112,"o":17.45,"t":"2026-10-19T18:45:00Z","v":86056,"vw":17.447573},{"c":17.445,"h":17.4551,"l":17.4397,"n":72,"o":17.4551,"t":"2026-10-19T19:00:00Z","v":58732,"vw":17.444393},{"c":17.445,"h":17.445,"l":17.434,"n":111,"o":17.445,"t":"2026-10-19T19:15:00Z","v":73170,"vw":17.439904},{"c":17.455,"h":17.47,"l":17.445,"n":101,"o":17.45,"t":"2026-10-19T19:30:00Z","v":68167,"vw":17.455967},{"c":17.5,"h":17.505,"l":17.4597,"n":263,"o":17.4597,"t":"2026-10-19T19:45:00Z","v":137157,"vw":17.486981},{"c":17.5,"h":17.5,"l":17.5,"n":3,"o":17.5,"t":"2026-10-19T20:00:00Z","v":10485,"vw":17.5},{"c":17.47,"h":17.49,"l":17.47,"n":12,"o":17.49,"t":"2026-10-19T20:45:00Z","v":716,"vw":17.480588},{"c":17.4498,"h":17.4498,"l":17.4498,"n":1,"o":17.4498,"t":"2026-10-19T23:45:00Z","v":575,"vw":17.4498},{"c":17.42,"h":17.43,"l":17.42,"n":4,"o":17.43,"t":"2026-10-20T08:00:00Z","v":700,"vw":17.422857},{"c":17.32,"h":17.32,"l":17.32,"n":1,"o":17.32,"t":"2026-10-20T09:45:00Z","v":150,"vw":17.32},{"c":17.47,"h":17.47,"l":17.47,"n":11,"o":17.47,"t":"2026-10-20T11:00:00Z","v":601,"vw":17.47},{"c":17.55,"h":17.55,"l":17.55,"n":1,"o":17.55,"t":"2026-10-20T12:15:00Z","v":100,"vw":17.55},{"c":17.51,"h":17.6499,"l":17.51,"n":3,"o":17.55,"t":"2026-10-20T12:30:00Z","v":950,"vw":17.582595},{"c":17.52,"h":17.52,"l":17.52,"n":1,"o":17.52,"t":"2026-10-20T13:15:00Z","v":184,"vw":17.52},{"c":17.33,"h":17.515,"l":17.31,"n":341,"o":17.49,"t":"2026-10-20T13:30:00Z","v":141254,"vw":17.38039},{"c":17.2,"h":17.35,"l":17.2,"n":178,"o":17.33,"t":"2026-10-20T13:45:00Z","v":131213,"vw":17.255705},{"c":17.24,"h":17.261,"l":17.1901,"n":371,"o":17.21,"t":"2026-10-20T14:00:00Z","v":663597,"vw":17.235096},{"c":17.1,"h":17.245,"l":17.1,"n":271,"o":17.24,"t":"2026-10-20T14:15:00Z","v":239964,"vw":17.187858},{"c":17.0686,"h":17.115,"l":17.0501,"n":239,"o":17.1,"t":"2026-10-20T14:30:00Z","v":204661,"vw":17.089434},{"c":17.0398,"h":17.065,"l":17.0197,"n":238,"o":17.0603,"t":"2026-10-20T14:45:00Z","v":230406,"vw":17.033663},{"c":17.1899,"h":17.22,"l":17.04,"n":358,"o":17.0499,"t":"2026-10-20T15:00:00Z","v":360203,"vw":17.130034},{"c":17.175,"h":17.1823,"l":17.135,"n":214,"o":17.18,"t":"2026-10-20T15:15:00Z","v":166286,"vw":17.160789},{"c":17.15,"h":17.2077,"l":17.145,"n":259,"o":17.1777,"t":"2026-10-20T15:30:00Z","v":288560,"vw":17.17527},{"c":17.1602,"h":17.19,"l":17.15,"n":137,"o":17.15,"t":"2026-10-20T15:45:00Z","v":234042,"vw":17.164021},{"c":17.18,"h":17.19,"l":17.155,"n":179,"o":17.16,"t":"2026-10-20T16:00:00Z","v":236617,"vw":17.170683},{"c":17.1702,"h":17.215,"l":17.165,"n":204,"o":17.17,"t":"2026-10-20T16:15:00Z","v":212431,"vw":17.19424},{"c":17.1623,"h":17.171,"l":17.1403,"n":197,"o":17.17,"t":"2026-10-20T16:30:00Z","v":259295,"vw":17.15749},{"c":17.1851,"h":17.19,"l":17.14,"n":161,"o":17.1603,"t":"2026-10-20T16:45:00Z","v":182134,"vw":17.161363},{"c":17.19,"h":17.195,"l":17.165,"n":166,"o":17.18,"t":"2026-10-20T17:00:00Z","v":259316,"vw":17.184313},{"c":17.16,"h":17.1805,"l":17.155,"n":120,"o":17.18,"t":"2026-10-20T17:15:00Z","v":109497,"vw":17.174345},{"c":17.1302,"h":17.155,"l":17.129,"n":113,"o":17.15,"t":"2026-10-20T17:30:00Z","v":120711,"vw":17.138382},{"c":17.15,"h":17.155,"l":17.1277,"n":172,"o":17.135,"t":"2026-10-20T17:45:00Z","v":228308,"vw":17.137772},{"c":17.16,"h":17.1602,"l":17.1399,"n":89,"o":17.14,"t":"2026-10-20T18:00:00Z","v":64756,"vw":17.153438},{"c":17.165,"h":17.175,"l":17.15,"n":95,"o":17.15,"t":"2026-10-20T18:15:00Z","v":119120,"vw":17.161224},{"c":17.2051,"h":17.2051,"l":17.1682,"n":111,"o":17.1699,"t":"2026-10-20T18:30:00Z","v":95913,"vw":17.182058},{"c":17.185,"h":17.2002,"l":17.16,"n":60,"o":17.2,"t":"2026-10-20T18:45:00Z","v":71121,"vw":17.175522},{"c":17.19,"h":17.19,"l":17.17,"n":162,"o":17.18,"t":"2026-10-20T19:00:00Z","v":255077,"vw":17.179989},{"c":17.19,"h":17.215,"l":17.185,"n":116,"o":17.19,"t":"2026-10-20T19:15:00Z","v":184382,"vw":17.198033},{"c":17.18,"h":17.195,"l":17.1703,"n":155,"o":17.19,"t":"2026-10-20T19:30:00Z","v":204255,"vw":17.185721},{"c":17.14,"h":17.19,"l":17.135,"n":241,"o":17.18,"t":"2026-10-20T19:45:00Z","v":125607,"vw":17.156252},{"c":17.105,"h":17.14,"l":17.105,"n":10,"o":17.14,"t":"2026-10-20T20:00:00Z","v":15165,"vw":17.129445},{"c":17.0998,"h":17.0998,"l":17.099,"n":3,"o":17.099,"t":"2026-10-20T20:15:00Z","v":1201,"vw":17.099667},{"c":17.075,"h":17.075,"l":17.075,"n":7,"o":17.075,"t":"2026-10-20T20:30:00Z","v":1001,"vw":17.075},{"c":17.1,"h":17.11,"l":17.07,"n":24,"o":17.08,"t":"2026-10-20T20:45:00Z","v":5851,"vw":17.085076},{"c":17.1799,"h":17.1799,"l":17.1799,"n":1,"o":17.1799,"t":"2026-10-20T21:00:00Z","v":777,"vw":17.1799},{"c":17.0915,"h":17.0915,"l":17.0915,"n":1,"o":17.0915,"t":"2026-10-20T22:00:00Z","v":100,"vw":17.0915},{"c":17.1005,"h":17.1005,"l":17.1005,"n":1,"o":17.1005,"t":"2026-10-20T22:30:00Z","v":300,"vw":17.1005},{"c":17.1399,"h":17.1399,"l":17.13,"n":2,"o":17.13,"t":"2026-10-21T08:00:00Z","v":300,"vw":17.1366},{"c":17.18,"h":17.18,"l":17.18,"n":1,"o":17.18,"t":"2026-10-21T09:00:00Z","v":1856,"vw":17.18},{"c":17.14,"h":17.14,"l":17.14,"n":1,"o":17.14,"t":"2026-10-21T09:45:00Z","v":100,"vw":17.14},{"c":17.17,"h":17.17,"l":17.17,"n":1,"o":17.17,"t":"2026-10-21T10:00:00Z","v":100,"vw":17.17},{"c":17.13,"h":17.15,"l":17.13,"n":3,"o":17.1491,"t":"2026-10-21T11:00:00Z","v":300,"vw":17.143033},{"c":17.1,"h":17.1,"l":17.1,"n":2,"o":17.1,"t":"2026-10-21T11:15:00Z","v":1100,"vw":17.1},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-21T11:30:00Z","v":150,"vw":17.1},{"c":17.1,"h":17.1,"l":17.1,"n":3,"o":17.1,"t":"2026-10-21T11:45:00Z","v":860,"vw":17.1},{"c":17.06,"h":17.09,"l":17.06,"n":17,"o":17.08,"t":"2026-10-21T12:15:00Z","v":2807,"vw":17.079617},{"c":16.98,"h":16.98,"l":16.98,"n":6,"o":16.98,"t":"2026-10-21T13:00:00Z","v":1215,"vw":16.98},{"c":16.99,"h":16.99,"l":16.97,"n":84,"o":16.98,"t":"2026-10-21T13:15:00Z","v":9997,"vw":16.984104},{"c":17.11,"h":17.19,"l":16.97,"n":285,"o":16.97,"t":"2026-10-21T13:30:00Z","v":195285,"vw":17.112632},{"c":17.11,"h":17.12,"l":17.0699,"n":154,"o":17.12,"t":"2026-10-21T13:45:00Z","v":196288,"vw":17.089687},{"c":17.17,"h":17.22,"l":17.1298,"n":249,"o":17.13,"t":"2026-10-21T14:00:00Z","v":352030,"vw":17.171248},{"c":17.171,"h":17.205,"l":17.1698,"n":195,"o":17.17,"t":"2026-10-21T14:15:00Z","v":223045,"vw":17.191038},{"c":17.1395,"h":17.175,"l":17.1395,"n":199,"o":17.17,"t":"2026-10-21T14:30:00Z","v":157366,"vw":17.157856},{"c":17.1423,"h":17.15,"l":17.1192,"n":182,"o":17.14,"t":"2026-10-21T14:45:00Z","v":187580,"vw":17.132892},{"c":17.13,"h":17.165,"l":17.119,"n":181,"o":17.16,"t":"2026-10-21T15:00:00Z","v":205323,"vw":17.13823},{"c":17.0702,"h":17.125,"l":17.0698,"n":217,"o":17.12,"t":"2026-10-21T15:15:00Z","v":195916,"vw":17.105074},{"c":17.05,"h":17.081,"l":17.045,"n":117,"o":17.07,"t":"2026-10-21T15:30:00Z","v":144881,"vw":17.060795},{"c":17.06,"h":17.066,"l":17.0495,"n":195,"o":17.055,"t":"2026-10-21T15:45:00Z","v":203174,"vw":17.058207},{"c":17.06,"h":17.0757,"l":17.0498,"n":144,"o":17.06,"t":"2026-10-21T16:00:00Z","v":117033,"vw":17.060002},{"c":17.06,"h":17.065,"l":17.045,"n":133,"o":17.0604,"t":"2026-10-21T16:15:00Z","v":117910,"vw":17.052411},{"c":17.0299,"h":17.055,"l":16.99,"n":155,"o":17.0477,"t":"2026-10-21T16:30:00Z","v":120715,"vw":17.029747},{"c":17.0101,"h":17.034,"l":17.0101,"n":100,"o":17.025,"t":"2026-10-21T16:45:00Z","v":92845,"vw":17.025187},{"c":16.99,"h":17.0201,"l":16.99,"n":123,"o":17.01,"t":"2026-10-21T17:00:00Z","v":145447,"vw":17.00684},{"c":17.005,"h":17.01,"l":16.995,"n":121,"o":17,"t":"2026-10-21T17:15:00Z","v":113319,"vw":17.000336},{"c":16.9797,"h":17.015,"l":16.9797,"n":79,"o":17.0077,"t":"2026-10-21T17:30:00Z","v":32592,"vw":17.002285},{"c":16.9602,"h":16.9799,"l":16.955,"n":104,"o":16.9723,"t":"2026-10-21T17:45:00Z","v":50522,"vw":16.96319},{"c":16.95,"h":16.97,"l":16.95,"n":34,"o":16.965,"t":"2026-10-21T18:00:00Z","v":11499,"vw":16.960085},{"c":16.941,"h":16.9551,"l":16.935,"n":71,"o":16.95,"t":"2026-10-21T18:15:00Z","v":38815,"vw":16.946538},{"c":16.94,"h":16.9499,"l":16.9399,"n":60,"o":16.945,"t":"2026-10-21T18:30:00Z","v":30847,"vw":16.940441},{"c":17.0299,"h":17.0302,"l":16.935,"n":154,"o":16.94,"t":"2026-10-21T18:45:00Z","v":148621,"vw":16.982513},{"c":17.07,"h":17.0903,"l":17.03,"n":262,"o":17.03,"t":"2026-10-21T19:00:00Z","v":298824,"vw":17.06685},{"c":16.97,"h":17.0399,"l":16.97,"n":174,"o":17.03,"t":"2026-10-21T19:15:00Z","v":152390,"vw":17.013313},{"c":16.97,"h":16.99,"l":16.965,"n":200,"o":16.97,"t":"2026-10-21T19:30:00Z","v":269129,"vw":16.978355},{"c":16.925,"h":16.9623,"l":16.915,"n":232,"o":16.9623,"t":"2026-10-21T19:45:00Z","v":129265,"vw":16.934246},{"c":16.89,"h":16.93,"l":16.89,"n":7,"o":16.9,"t":"2026-10-21T20:00:00Z","v":6034,"vw":16.903647},{"c":16.88,"h":16.88,"l":16.88,"n":3,"o":16.88,"t":"2026-10-21T20:15:00Z","v":440,"vw":16.88},{"c":16.8827,"h":16.8827,"l":16.8827,"n":1,"o":16.8827,"t":"2026-10-21T20:30:00Z","v":1500,"vw":16.8827},{"c":16.9,"h":16.91,"l":16.8985,"n":4,"o":16.8985,"t":"2026-10-21T20:45:00Z","v":1312,"vw":16.906917},{"c":16.96,"h":16.96,"l":16.92,"n":3,"o":16.92,"t":"2026-10-21T22:00:00Z","v":1400,"vw":16.952857},{"c":16.97,"h":16.97,"l":16.97,"n":1,"o":16.97,"t":"2026-10-21T22:15:00Z","v":200,"vw":16.97},{"c":16.9801,"h":16.9801,"l":16.9801,"n":1,"o":16.9801,"t":"2026-10-21T22:30:00Z","v":150,"vw":16.9801},{"c":16.99,"h":16.99,"l":16.99,"n":3,"o":16.99,"t":"2026-10-21T23:00:00Z","v":745,"vw":16.99},{"c":17.14,"h":17.14,"l":17.14,"n":1,"o":17.14,"t":"2026-10-22T08:00:00Z","v":100,"vw":17.14},{"c":17.11,"h":17.12,"l":17.11,"n":18,"o":17.12,"t":"2026-10-22T08:45:00Z","v":4350,"vw":17.119425},{"c":17.16,"h":17.16,"l":17.16,"n":1,"o":17.16,"t":"2026-10-22T09:30:00Z","v":1120,"vw":17.16},{"c":17.16,"h":17.16,"l":17.16,"n":1,"o":17.16,"t":"2026-10-22T10:00:00Z","v":200,"vw":17.16},{"c":17.03,"h":17.03,"l":17.03,"n":5,"o":17.03,"t":"2026-10-22T10:30:00Z","v":1120,"vw":17.03},{"c":17.15,"h":17.15,"l":17.05,"n":4,"o":17.08,"t":"2026-10-22T11:00:00Z","v":5000,"vw":17.135511},{"c":17.161,"h":17.161,"l":17.16,"n":3,"o":17.16,"t":"2026-10-22T11:15:00Z","v":900,"vw":17.160444},{"c":17.13,"h":17.13,"l":17.13,"n":5,"o":17.13,"t":"2026-10-22T11:30:00Z","v":1250,"vw":17.13},{"c":17.12,"h":17.12,"l":17.1,"n":4,"o":17.1,"t":"2026-10-22T11:45:00Z","v":700,"vw":17.115714},{"c":17.06,"h":17.1,"l":17.05,"n":18,"o":17.1,"t":"2026-10-22T12:00:00Z","v":4186,"vw":17.092683},{"c":17.1114,"h":17.1114,"l":17.1114,"n":1,"o":17.1114,"t":"2026-10-22T12:15:00Z","v":100,"vw":17.1114},{"c":17.09,"h":17.1,"l":17.09,"n":2,"o":17.1,"t":"2026-10-22T12:30:00Z","v":500,"vw":17.096},{"c":17.1257,"h":17.1257,"l":17.11,"n":3,"o":17.11,"t":"2026-10-22T12:45:00Z","v":246,"vw":17.116542},{"c":17.07,"h":17.11,"l":17.07,"n":41,"o":17.11,"t":"2026-10-22T13:15:00Z","v":15849,"vw":17.092428},{"c":17.01,"h":17.1,"l":16.99,"n":369,"o":17.07,"t":"2026-10-22T13:30:00Z","v":361383,"vw":17.018742},{"c":16.97,"h":17.06,"l":16.95,"n":332,"o":17.02,"t":"2026-10-22T13:45:00Z","v":490812,"vw":17.021404},{"c":16.9799,"h":17.0251,"l":16.9599,"n":262,"o":16.96,"t":"2026-10-22T14:00:00Z","v":409064,"vw":16.984952},{"c":17.1001,"h":17.105,"l":16.9699,"n":283,"o":16.98,"t":"2026-10-22T14:15:00Z","v":427380,"vw":17.021423},{"c":17.12,"h":17.145,"l":17.095,"n":317,"o":17.1,"t":"2026-10-22T14:30:00Z","v":339636,"vw":17.127395},{"c":17.05,"h":17.12,"l":17.05,"n":225,"o":17.12,"t":"2026-10-22T14:45:00Z","v":217093,"vw":17.095519},{"c":17.05,"h":17.075,"l":17.03,"n":239,"o":17.05,"t":"2026-10-22T15:00:00Z","v":230358,"vw":17.056075},{"c":17.01,"h":17.0595,"l":16.9795,"n":177,"o":17.05,"t":"2026-10-22T15:15:00Z","v":168470,"vw":17.007582},{"c":17.01,"h":17.04,"l":16.9899,"n":253,"o":17.01,"t":"2026-10-22T15:30:00Z","v":291189,"vw":17.012586},{"c":16.94,"h":17.0102,"l":16.935,"n":137,"o":17.01,"t":"2026-10-22T15:45:00Z","v":100977,"vw":16.974305},{"c":16.93,"h":16.955,"l":16.915,"n":170,"o":16.94,"t":"2026-10-22T16:00:00Z","v":143354,"vw":16.932188},{"c":16.89,"h":16.92,"l":16.89,"n":171,"o":16.92,"t":"2026-10-22T16:15:00Z","v":209660,"vw":16.904849},{"c":16.99,"h":16.9999,"l":16.885,"n":174,"o":16.8877,"t":"2026-10-22T16:30:00Z","v":133849,"vw":16.942315},{"c":16.96,"h":17.0051,"l":16.945,"n":219,"o":16.99,"t":"2026-10-22T16:45:00Z","v":182381,"vw":16.98348},{"c":17.0101,"h":17.0199,"l":16.95,"n":240,"o":16.96,"t":"2026-10-22T17:00:00Z","v":331537,"vw":16.990302},{"c":16.9702,"h":17.0174,"l":16.965,"n":277,"o":17.01,"t":"2026-10-22T17:15:00Z","v":355019,"vw":16.993865},{"c":16.961,"h":16.9799,"l":16.9497,"n":157,"o":16.97,"t":"2026-10-22T17:30:00Z","v":158602,"vw":16.963829},{"c":16.9899,"h":17,"l":16.9692,"n":170,"o":16.97,"t":"2026-10-22T17:45:00Z","v":211545,"vw":16.978352},{"c":16.98,"h":17.035,"l":16.965,"n":254,"o":16.985,"t":"2026-10-22T18:00:00Z","v":321808,"vw":17.004611},{"c":16.9801,"h":16.9907,"l":16.9331,"n":234,"o":16.98,"t":"2026-10-22T18:15:00Z","v":406552,"vw":16.95951},{"c":17,"h":17.0103,"l":16.985,"n":101,"o":16.9899,"t":"2026-10-22T18:30:00Z","v":92365,"vw":17.001766},{"c":17,"h":17.005,"l":16.985,"n":124,"o":16.99,"t":"2026-10-22T18:45:00Z","v":149301,"vw":16.994349},{"c":16.98,"h":17.0223,"l":16.965,"n":168,"o":17.01,"t":"2026-10-22T19:00:00Z","v":217498,"vw":16.987068},{"c":16.955,"h":16.99,"l":16.955,"n":117,"o":16.9801,"t":"2026-10-22T19:15:00Z","v":129320,"vw":16.977592},{"c":16.9538,"h":16.961,"l":16.945,"n":122,"o":16.955,"t":"2026-10-22T19:30:00Z","v":137604,"vw":16.956091},{"c":16.92,"h":16.975,"l":16.905,"n":260,"o":16.96,"t":"2026-10-22T19:45:00Z","v":171388,"vw":16.938037},{"c":16.93,"h":16.93,"l":16.92,"n":17,"o":16.92,"t":"2026-10-22T20:00:00Z","v":5959,"vw":16.925807},{"c":16.9,"h":16.92,"l":16.9,"n":13,"o":16.92,"t":"2026-10-22T20:15:00Z","v":1600,"vw":16.909},{"c":16.91,"h":16.91,"l":16.91,"n":5,"o":16.91,"t":"2026-10-22T20:30:00Z","v":600,"vw":16.91},{"c":16.91,"h":16.91,"l":16.91,"n":6,"o":16.91,"t":"2026-10-22T20:45:00Z","v":2400,"vw":16.91},{"c":16.93,"h":16.93,"l":16.93,"n":1,"o":16.93,"t":"2026-10-22T21:45:00Z","v":100,"vw":16.93}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.18049457161857285,"strike":24.073260954914304,"iv":0.8810263141684,"gamma":0.041812055386249096,"theta":-0.012943162049666114,"vega":0.008359273024281674,"rho":0.001170810366326028,"breakevenPct":43.259040322107964},{"delta":0.15,"premium":0.4425477356671004,"strike":27.567303142228006,"iv":1.3953882013451904,"gamma":0.035223536780165585,"theta":-0.02720429290899517,"vega":0.011090446425439078,"rho":0.0016410343824698585,"breakevenPct":65.44507311219792},{"delta":0.2,"premium":0.5310415152449091,"strike":23.37361010163273,"iv":1.1332854304337219,"gamma":0.05270032324674031,"theta":-0.026700370943062157,"vega":0.013310409659125572,"rho":0.002229940183551575,"breakevenPct":41.19699714635344},{"delta":0.25,"premium":0.988739852150975,"strike":26.424932347673167,"iv":1.7150711689315954,"gamma":0.03971163043062893,"theta":-0.04556859460791259,"vega":0.015100615558225847,"rho":0.0025495645901076483,"breakevenPct":61.92363969181419},{"delta":0.3,"premium":0.8569786015699015,"strike":20.97401694856424,"iv":1.0963202774989533,"gamma":0.06981695342806658,"theta":-0.032043346640432444,"vega":0.016556895940022832,"rho":0.003303357289544875,"breakevenPct":28.9485856475732},{"delta":0.35,"premium":0.9363594673955714,"strike":20.29365498333011,"iv":1.0343427739645696,"gamma":0.08852791301777799,"theta":-0.03148322610306159,"vega":0.017528667999609882,"rho":0.003898251892774056,"breakevenPct":25.398785887334206},{"delta":0.4,"premium":0.7509533960245987,"strike":18.011734104918137,"iv":0.6088457883495323,"gamma":0.13344309683454805,"theta":-0.020117799239442583,"vega":0.018407455682660823,"rho":0.004682657115776577,"breakevenPct":10.82508860568657},{"delta":0.45,"premium":0.6955256369238705,"strike":17.564205095390964,"iv":0.4872683842157696,"gamma":0.18484768627393272,"theta":-0.016459970674828312,"vega":0.018668233066931703,"rho":0.005368077689692677,"breakevenPct":7.854286664588508},{"delta":0.5,"premium":0.6407697076351512,"strike":17.12615766108121,"iv":0.3672618747314764,"gamma":0.2362858180488297,"theta":-0.012841981020458502,"vega":0.018925816089500256,"rho":0.006052986633345035,"breakevenPct":4.943457582494746},{"delta":0.55,"premium":0.6873467600700527,"strike":16.875306479859894,"iv":0.32399639229422067,"gamma":0.24762105078809105,"theta":-0.011251348511383536,"vega":0.01830171628721541,"rho":0.006682616969584257,"breakevenPct":3.736876786355273},{"delta":0.6,"premium":0.7749124343257443,"strike":16.700175131348512,"iv":0.3117722241681261,"gamma":0.24273488616462346,"theta":-0.01048077057793345,"vega":0.017320980735551664,"rho":0.007289887419678838,"breakevenPct":3.219654847455736},{"delta":0.65,"premium":0.8624781085814361,"strike":16.525043782837127,"iv":0.29954805604203155,"gamma":0.23784872154115586,"theta":-0.009710192644483362,"vega":0.016340245183887915,"rho":0.00789715786977342,"breakevenPct":2.7024329085561973},{"delta":0.7,"premium":0.9500437828371278,"strike":16.349912434325745,"iv":0.287323887915937,"gamma":0.23296255691768827,"theta":-0.008939614711033276,"vega":0.01535950963222417,"rho":0.008504428319868002,"breakevenPct":2.1852109696566604},{"delta":0.75,"premium":1.0376094570928196,"strike":16.17478108581436,"iv":0.2750997197898424,"gamma":0.22807639229422066,"theta":-0.008169036777583188,"vega":0.014378774080560422,"rho":0.009111698769962585,"breakevenPct":1.6679890307571221},{"delta":0.8,"premium":1.1371052631578935,"strike":15.989473684210527,"iv":0.2659442105263155,"gamma":0.2219368421052633,"theta":-0.00746526315789473,"vega":0.013395789473684212,"rho":0.009710380116679762,"breakevenPct":1.1611278639599596},{"delta":0.85,"premium":2.991698473282442,"strike":14.225190839694656,"iv":0.6294646946564886,"gamma":0.08014942748091605,"theta":-0.012554007633587787,"vega":0.010869274809160306,"rho":0.009010341855801938,"breakevenPct":1.6945618014004649},{"delta":0.9,"premium":3.8743320610687024,"strike":13.270992366412214,"iv":0.7247414122137406,"gamma":0.05176202290076336,"theta":-0.011265839694656488,"vega":0.008245229007633588,"rho":0.009001931279423156,"breakevenPct":1.2718513141223633}],"put":[{"delta":0.1,"premium":1.075,"strike":8.113116834857298,"iv":3.1137860140466675,"gamma":0.011862667519937609,"theta":-0.04460656685243672,"vega":0.008358979131136727,"rho":-0.0022129042290891248,"breakevenPct":58.428134466288846},{"delta":0.15,"premium":1.075,"strike":10.897216424933736,"iv":2.1489117924873122,"gamma":0.02282719262819788,"theta":-0.04077512799663438,"vega":0.011105863579114547,"rho":-0.002895356437146717,"breakevenPct":41.98336429454379},{"delta":0.2,"premium":0.9394986808400101,"strike":13.23565446810433,"iv":1.4106127905872652,"gamma":0.043716134039524394,"theta":-0.03214047548203261,"vega":0.013335529980409225,"rho":-0.0034780080999935363,"breakevenPct":27.370609644038268},{"delta":0.25,"premium":0.2545127398144428,"strike":16.006685540465842,"iv":0.3388036451019892,"gamma":0.1966158195004921,"theta":-0.008311657367484798,"vega":0.015118963263587854,"rho":-0.0037322651737595135,"breakevenPct":6.9570419335416505},{"delta":0.3,"premium":0.4038618231435548,"strike":16.227943441694155,"iv":0.37122115480343865,"gamma":0.19124644163447765,"theta":-0.009753559544068863,"vega":0.015976838145649246,"rho":-0.004519526131782436,"breakevenPct":6.532299949494385},{"delta":0.35,"premium":0.5532109064726669,"strike":16.449201342922468,"iv":0.40363866450488806,"gamma":0.18587706376846325,"theta":-0.011195461720652927,"vega":0.01683471302771064,"rho":-0.005306787089805358,"breakevenPct":6.10755796544712},{"delta":0.4,"premium":0.702559989801779,"strike":16.670459244150784,"iv":0.4360561742063376,"gamma":0.18050768590244884,"theta":-0.012637363897236993,"vega":0.017692587909772035,"rho":-0.006094048047828282,"breakevenPct":5.682815981399855},{"delta":0.45,"premium":0.851909073130891,"strike":16.891717145379097,"iv":0.468473683907787,"gamma":0.17513830803643443,"theta":-0.014079266073821057,"vega":0.01855046279183343,"rho":-0.006881309005851204,"breakevenPct":5.25807399735259},{"delta":0.5,"premium":0.9615118865639962,"strike":17.10431967589713,"iv":0.468154682419248,"gamma":0.17690131047553162,"theta":-0.014045830635628585,"vega":0.01867087464117984,"rho":-0.007640412581128109,"breakevenPct":4.649688190589867},{"delta":0.55,"premium":1.0330192117090702,"strike":17.308626319168773,"iv":0.43645881507909107,"gamma":0.18550046410793775,"theta":-0.012598332771662208,"vega":0.01808445250587422,"rho":-0.008372528234081007,"breakevenPct":3.865285838985813},{"delta":0.6,"premium":1.104526536854144,"strike":17.512932962440413,"iv":0.4047629477389342,"gamma":0.19409961774034384,"theta":-0.011150834907695837,"vega":0.017498030370568598,"rho":-0.009104643887033904,"breakevenPct":3.0808834873817608},{"delta":0.65,"premium":1.1760338619992179,"strike":17.717239605712052,"iv":0.3730670803987772,"gamma":0.20269877137274997,"theta":-0.00970333704372946,"vega":0.016911608235262977,"rho":-0.009836759539986802,"breakevenPct":2.2964811357777064},{"delta":0.7,"premium":1.2475411871442916,"strike":17.92154624898369,"iv":0.3413712130586203,"gamma":0.21129792500515607,"theta":-0.008255839179763087,"vega":0.016325186099957357,"rho":-0.010568875192939699,"breakevenPct":1.5120787841736543},{"delta":0.75,"premium":1.6220937129300124,"strike":18.365361803084223,"iv":0.36785527876631086,"gamma":0.1849691577698695,"theta":-0.007882680901542111,"vega":0.01504045077105575,"rho":-0.011519848598852482,"breakevenPct":1.1029646181086128},{"delta":0.8,"premium":2.18555753262159,"strike":18.958481613285883,"iv":0.4306073546856466,"gamma":0.13686714116251478,"theta":-0.008179240806642942,"vega":0.013320403321470935,"rho":-0.012607252811805192,"breakevenPct":0.92779633393802}]},"raw":{"call":[{"delta":0.1,"premium":0.18049457161857285,"strike":24.073260954914304,"iv":0.8810263141684,"gamma":0.041812055386249096,"theta":-0.012943162049666114,"vega":0.008359273024281674,"rho":0.001170810366326028,"breakevenPct":43.259040322107964},{"delta":0.15,"premium":0.4425477356671004,"strike":27.567303142228006,"iv":1.3953882013451904,"gamma":0.035223536780165585,"theta":-0.02720429290899517,"vega":0.011090446425439078,"rho":0.0016410343824698585,"breakevenPct":65.44507311219792},{"delta":0.2,"premium":0.5310415152449091,"strike":23.37361010163273,"iv":1.1332854304337219,"gamma":0.05270032324674031,"theta":-0.026700370943062157,"vega":0.013310409659125572,"rho":0.002229940183551575,"breakevenPct":41.19699714635344},{"delta":0.25,"premium":0.988739852150975,"strike":26.424932347673167,"iv":1.7150711689315954,"gamma":0.03971163043062893,"theta":-0.04556859460791259,"vega":0.015100615558225847,"rho":0.0025495645901076483,"breakevenPct":61.92363969181419},{"delta":0.3,"premium":0.8569786015699015,"strike":20.97401694856424,"iv":1.0963202774989533,"gamma":0.06981695342806658,"theta":-0.032043346640432444,"vega":0.016556895940022832,"rho":0.003303357289544875,"breakevenPct":28.9485856475732},{"delta":0.35,"premium":0.9363594673955714,"strike":20.29365498333011,"iv":1.0343427739645696,"gamma":0.08852791301777799,"theta":-0.03148322610306159,"vega":0.017528667999609882,"rho":0.003898251892774056,"breakevenPct":25.398785887334206},{"delta":0.4,"premium":0.7509533960245987,"strike":18.011734104918137,"iv":0.6088457883495323,"gamma":0.13344309683454805,"theta":-0.020117799239442583,"vega":0.018407455682660823,"rho":0.004682657115776577,"breakevenPct":10.82508860568657},{"delta":0.45,"premium":0.6955256369238705,"strike":17.564205095390964,"iv":0.4872683842157696,"gamma":0.18484768627393272,"theta":-0.016459970674828312,"vega":0.018668233066931703,"rho":0.005368077689692677,"breakevenPct":7.854286664588508},{"delta":0.5,"premium":0.6407697076351512,"strike":17.12615766108121,"iv":0.3672618747314764,"gamma":0.2362858180488297,"theta":-0.012841981020458502,"vega":0.018925816089500256,"rho":0.006052986633345035,"breakevenPct":4.943457582494746},{"delta":0.55,"premium":0.6873467600700527,"strike":16.875306479859894,"iv":0.32399639229422067,"gamma":0.24762105078809105,"theta":-0.011251348511383536,"vega":0.01830171628721541,"rho":0.006682616969584257,"breakevenPct":3.736876786355273},{"delta":0.6,"premium":0.7749124343257443,"strike":16.700175131348512,"iv":0.3117722241681261,"gamma":0.24273488616462346,"theta":-0.01048077057793345,"vega":0.017320980735551664,"rho":0.007289887419678838,"breakevenPct":3.219654847455736},{"delta":0.65,"premium":0.8624781085814361,"strike":16.525043782837127,"iv":0.29954805604203155,"gamma":0.23784872154115586,"theta":-0.009710192644483362,"vega":0.016340245183887915,"rho":0.00789715786977342,"breakevenPct":2.7024329085561973},{"delta":0.7,"premium":0.9500437828371278,"strike":16.349912434325745,"iv":0.287323887915937,"gamma":0.23296255691768827,"theta":-0.008939614711033276,"vega":0.01535950963222417,"rho":0.008504428319868002,"breakevenPct":2.1852109696566604},{"delta":0.75,"premium":1.0376094570928196,"strike":16.17478108581436,"iv":0.2750997197898424,"gamma":0.22807639229422066,"theta":-0.008169036777583188,"vega":0.014378774080560422,"rho":0.009111698769962585,"breakevenPct":1.6679890307571221},{"delta":0.8,"premium":1.1371052631578935,"strike":15.989473684210527,"iv":0.2659442105263155,"gamma":0.2219368421052633,"theta":-0.00746526315789473,"vega":0.013395789473684212,"rho":0.009710380116679762,"breakevenPct":1.1611278639599596},{"delta":0.85,"premium":2.991698473282442,"strike":14.225190839694656,"iv":0.6294646946564886,"gamma":0.08014942748091605,"theta":-0.012554007633587787,"vega":0.010869274809160306,"rho":0.009010341855801938,"breakevenPct":1.6945618014004649},{"delta":0.9,"premium":3.8743320610687024,"strike":13.270992366412214,"iv":0.7247414122137406,"gamma":0.05176202290076336,"theta":-0.011265839694656488,"vega":0.008245229007633588,"rho":0.009001931279423156,"breakevenPct":1.2718513141223633}],"put":[{"delta":0.1,"premium":1.075,"strike":8.113116834857298,"iv":3.1137860140466675,"gamma":0.011862667519937609,"theta":-0.04460656685243672,"vega":0.008358979131136727,"rho":-0.0022129042290891248,"breakevenPct":58.428134466288846},{"delta":0.15,"premium":1.075,"strike":10.897216424933736,"iv":2.1489117924873122,"gamma":0.02282719262819788,"theta":-0.04077512799663438,"vega":0.011105863579114547,"rho":-0.002895356437146717,"breakevenPct":41.98336429454379},{"delta":0.2,"premium":0.9394986808400101,"strike":13.23565446810433,"iv":1.4106127905872652,"gamma":0.043716134039524394,"theta":-0.03214047548203261,"vega":0.013335529980409225,"rho":-0.0034780080999935363,"breakevenPct":27.370609644038268},{"delta":0.25,"premium":0.2545127398144428,"strike":16.006685540465842,"iv":0.3388036451019892,"gamma":0.1966158195004921,"theta":-0.008311657367484798,"vega":0.015118963263587854,"rho":-0.0037322651737595135,"breakevenPct":6.9570419335416505},{"delta":0.3,"premium":0.4038618231435548,"strike":16.227943441694155,"iv":0.37122115480343865,"gamma":0.19124644163447765,"theta":-0.009753559544068863,"vega":0.015976838145649246,"rho":-0.004519526131782436,"breakevenPct":6.532299949494385},{"delta":0.35,"premium":0.5532109064726669,"strike":16.449201342922468,"iv":0.40363866450488806,"gamma":0.18587706376846325,"theta":-0.011195461720652927,"vega":0.01683471302771064,"rho":-0.005306787089805358,"breakevenPct":6.10755796544712},{"delta":0.4,"premium":0.702559989801779,"strike":16.670459244150784,"iv":0.4360561742063376,"gamma":0.18050768590244884,"theta":-0.012637363897236993,"vega":0.017692587909772035,"rho":-0.006094048047828282,"breakevenPct":5.682815981399855},{"delta":0.45,"premium":0.851909073130891,"strike":16.891717145379097,"iv":0.468473683907787,"gamma":0.17513830803643443,"theta":-0.014079266073821057,"vega":0.01855046279183343,"rho":-0.006881309005851204,"breakevenPct":5.25807399735259},{"delta":0.5,"premium":0.9615118865639962,"strike":17.10431967589713,"iv":0.468154682419248,"gamma":0.17690131047553162,"theta":-0.014045830635628585,"vega":0.01867087464117984,"rho":-0.007640412581128109,"breakevenPct":4.649688190589867},{"delta":0.55,"premium":1.0330192117090702,"strike":17.308626319168773,"iv":0.43645881507909107,"gamma":0.18550046410793775,"theta":-0.012598332771662208,"vega":0.01808445250587422,"rho":-0.008372528234081007,"breakevenPct":3.865285838985813},{"delta":0.6,"premium":1.104526536854144,"strike":17.512932962440413,"iv":0.4047629477389342,"gamma":0.19409961774034384,"theta":-0.011150834907695837,"vega":0.017498030370568598,"rho":-0.009104643887033904,"breakevenPct":3.0808834873817608},{"delta":0.65,"premium":1.1760338619992179,"strike":17.717239605712052,"iv":0.3730670803987772,"gamma":0.20269877137274997,"theta":-0.00970333704372946,"vega":0.016911608235262977,"rho":-0.009836759539986802,"breakevenPct":2.2964811357777064},{"delta":0.7,"premium":1.2475411871442916,"strike":17.92154624898369,"iv":0.3413712130586203,"gamma":0.21129792500515607,"theta":-0.008255839179763087,"vega":0.016325186099957357,"rho":-0.010568875192939699,"breakevenPct":1.5120787841736543},{"delta":0.75,"premium":1.6220937129300124,"strike":18.365361803084223,"iv":0.36785527876631086,"gamma":0.1849691577698695,"theta":-0.007882680901542111,"vega":0.01504045077105575,"rho":-0.011519848598852482,"breakevenPct":1.1029646181086128},{"delta":0.8,"premium":2.18555753262159,"strike":18.958481613285883,"iv":0.4306073546856466,"gamma":0.13686714116251478,"theta":-0.008179240806642942,"vega":0.013320403321470935,"rho":-0.012607252811805192,"breakevenPct":0.92779633393802}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}