{"symbol":"EC","url":"https://intraalpha.com/companies/EC","capturedAt":"2026-10-23T21:06:40.971Z","state":"ready","quote":{"symbol":"EC","last_price":17.7,"prev_close":17.01,"regular_close":17.8,"change":0.69,"change_pct":4.0564,"regular_change":0.79,"regular_change_pct":4.6443,"extended_change":-0.1,"extended_change_pct":-0.5618,"bid":17.33,"ask":18,"bid_size":1300,"ask_size":1100,"volume":1906414,"vwap":17.621585,"open":17.24,"high":17.86,"low":17.17,"close":17.8,"trade_count":14655,"last_trade_at":"2026-10-23T20:40:52.422271405Z","last_quote_at":"2026-10-23T20:40:52.427628008Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T17:06:40.06886982-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":{"symbol":"EC","fetched_at":"2026-10-23T21:06:40.489618+00:00","name":"Ecopetrol SA ADR","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS INTEGRATED","country":"USA","description":"Ecopetrol SA is an integrated oil and gas company. The company is headquartered in Bogot, Colombia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":34969752000,"ebitda":49268001866000,"pe_ratio":9.24,"peg_ratio":0.771,"book_value":1963.05,"dividend_per_share":null,"dividend_yield":null,"eps":1.84,"revenue_ttm":125666892710000,"gross_profit_ttm":41187436134000,"profit_margin":0.102,"operating_margin_ttm":0,"return_on_assets_ttm":0.0731,"return_on_equity_ttm":0.16,"quarterly_earnings_growth":2.345,"quarterly_revenue_growth":0.355,"analyst_target_price":14.48,"analyst_number":0,"beta":-0.043,"fifty_two_week_high":18.38,"fifty_two_week_low":8.67,"fifty_day_ma":17.22,"two_hundred_day_ma":14.9,"shares_outstanding":2055835000,"forward_pe":5.67,"price_to_sales":0.883,"price_to_book":1.325,"ev_to_revenue":1.617,"ev_to_ebitda":4.006},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T21:06:40.489618+00:00"},"optionObservedAt":"2026-10-23T19:57:05.649Z","bars":[{"c":17.7,"h":17.7,"l":17.7,"n":2,"o":17.7,"t":"2026-10-16T10:00:00Z","v":700,"vw":17.7},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-10-16T11:45:00Z","v":500,"vw":17.7},{"c":17.8,"h":17.8,"l":17.8,"n":6,"o":17.8,"t":"2026-10-16T12:05:00Z","v":609,"vw":17.8},{"c":17.65,"h":17.7,"l":17.65,"n":10,"o":17.7,"t":"2026-10-16T12:35:00Z","v":10500,"vw":17.658705},{"c":17.65,"h":17.78,"l":17.6481,"n":17,"o":17.6481,"t":"2026-10-16T13:20:00Z","v":896,"vw":17.695257},{"c":17.76,"h":17.92,"l":17.75,"n":151,"o":17.8,"t":"2026-10-16T13:30:00Z","v":30988,"vw":17.790489},{"c":17.85,"h":17.85,"l":17.79,"n":59,"o":17.79,"t":"2026-10-16T13:35:00Z","v":4916,"vw":17.830879},{"c":17.81,"h":17.885,"l":17.81,"n":72,"o":17.885,"t":"2026-10-16T13:40:00Z","v":4906,"vw":17.855326},{"c":17.865,"h":17.865,"l":17.78,"n":139,"o":17.78,"t":"2026-10-16T13:45:00Z","v":20399,"vw":17.822024},{"c":17.875,"h":17.905,"l":17.87,"n":98,"o":17.88,"t":"2026-10-16T13:50:00Z","v":15713,"vw":17.891305},{"c":17.82,"h":17.865,"l":17.815,"n":64,"o":17.8501,"t":"2026-10-16T13:55:00Z","v":8994,"vw":17.840888},{"c":17.8,"h":17.845,"l":17.8,"n":171,"o":17.8,"t":"2026-10-16T14:00:00Z","v":26807,"vw":17.805891},{"c":17.74,"h":17.825,"l":17.74,"n":149,"o":17.8,"t":"2026-10-16T14:05:00Z","v":7414,"vw":17.778541},{"c":17.66,"h":17.75,"l":17.66,"n":76,"o":17.74,"t":"2026-10-16T14:10:00Z","v":4764,"vw":17.699813},{"c":17.7,"h":17.74,"l":17.65,"n":189,"o":17.66,"t":"2026-10-16T14:15:00Z","v":22164,"vw":17.707343},{"c":17.665,"h":17.7,"l":17.65,"n":48,"o":17.7,"t":"2026-10-16T14:20:00Z","v":2468,"vw":17.672188},{"c":17.66,"h":17.665,"l":17.63,"n":104,"o":17.66,"t":"2026-10-16T14:25:00Z","v":4739,"vw":17.649458},{"c":17.6,"h":17.645,"l":17.6,"n":179,"o":17.64,"t":"2026-10-16T14:30:00Z","v":29824,"vw":17.606361},{"c":17.61,"h":17.61,"l":17.5868,"n":80,"o":17.605,"t":"2026-10-16T14:35:00Z","v":5609,"vw":17.598759},{"c":17.575,"h":17.63,"l":17.575,"n":160,"o":17.62,"t":"2026-10-16T14:40:00Z","v":8478,"vw":17.618523},{"c":17.64,"h":17.645,"l":17.585,"n":184,"o":17.585,"t":"2026-10-16T14:45:00Z","v":17883,"vw":17.627063},{"c":17.65,"h":17.67,"l":17.64,"n":56,"o":17.64,"t":"2026-10-16T14:50:00Z","v":2313,"vw":17.645462},{"c":17.67,"h":17.68,"l":17.64,"n":150,"o":17.66,"t":"2026-10-16T14:55:00Z","v":13811,"vw":17.659442},{"c":17.655,"h":17.675,"l":17.63,"n":113,"o":17.66,"t":"2026-10-16T15:00:00Z","v":9931,"vw":17.65184},{"c":17.63,"h":17.67,"l":17.605,"n":180,"o":17.66,"t":"2026-10-16T15:05:00Z","v":17694,"vw":17.654216},{"c":17.631,"h":17.66,"l":17.631,"n":127,"o":17.635,"t":"2026-10-16T15:10:00Z","v":20142,"vw":17.648217},{"c":17.67,"h":17.67,"l":17.64,"n":109,"o":17.64,"t":"2026-10-16T15:15:00Z","v":8837,"vw":17.651916},{"c":17.66,"h":17.685,"l":17.64,"n":128,"o":17.675,"t":"2026-10-16T15:20:00Z","v":7752,"vw":17.66671},{"c":17.68,"h":17.68,"l":17.66,"n":50,"o":17.66,"t":"2026-10-16T15:25:00Z","v":3208,"vw":17.67},{"c":17.675,"h":17.675,"l":17.66,"n":75,"o":17.67,"t":"2026-10-16T15:30:00Z","v":4336,"vw":17.669333},{"c":17.77,"h":17.77,"l":17.655,"n":540,"o":17.67,"t":"2026-10-16T15:35:00Z","v":69988,"vw":17.710265},{"c":17.795,"h":17.795,"l":17.73,"n":212,"o":17.775,"t":"2026-10-16T15:40:00Z","v":38792,"vw":17.77798},{"c":17.845,"h":17.85,"l":17.785,"n":224,"o":17.795,"t":"2026-10-16T15:45:00Z","v":29349,"vw":17.815605},{"c":17.84,"h":17.88,"l":17.8322,"n":162,"o":17.85,"t":"2026-10-16T15:50:00Z","v":18168,"vw":17.851422},{"c":17.835,"h":17.88,"l":17.83,"n":173,"o":17.84,"t":"2026-10-16T15:55:00Z","v":19857,"vw":17.855649},{"c":17.8,"h":17.85,"l":17.8,"n":135,"o":17.835,"t":"2026-10-16T16:00:00Z","v":11877,"vw":17.83061},{"c":17.835,"h":17.86,"l":17.801,"n":133,"o":17.805,"t":"2026-10-16T16:05:00Z","v":13178,"vw":17.839848},{"c":17.855,"h":17.865,"l":17.84,"n":104,"o":17.84,"t":"2026-10-16T16:10:00Z","v":13430,"vw":17.85152},{"c":17.895,"h":17.9,"l":17.855,"n":140,"o":17.855,"t":"2026-10-16T16:15:00Z","v":18856,"vw":17.883607},{"c":17.9,"h":17.91,"l":17.885,"n":141,"o":17.895,"t":"2026-10-16T16:20:00Z","v":11536,"vw":17.900151},{"c":17.915,"h":17.925,"l":17.89,"n":179,"o":17.89,"t":"2026-10-16T16:25:00Z","v":18234,"vw":17.913857},{"c":17.92,"h":17.945,"l":17.905,"n":227,"o":17.915,"t":"2026-10-16T16:30:00Z","v":21902,"vw":17.922248},{"c":17.835,"h":17.915,"l":17.83,"n":273,"o":17.91,"t":"2026-10-16T16:35:00Z","v":38309,"vw":17.881483},{"c":17.795,"h":17.85,"l":17.795,"n":186,"o":17.84,"t":"2026-10-16T16:40:00Z","v":28697,"vw":17.832096},{"c":17.87,"h":17.87,"l":17.795,"n":81,"o":17.795,"t":"2026-10-16T16:45:00Z","v":8158,"vw":17.838953},{"c":17.845,"h":17.8799,"l":17.845,"n":165,"o":17.87,"t":"2026-10-16T16:50:00Z","v":25171,"vw":17.863453},{"c":17.85,"h":17.88,"l":17.85,"n":168,"o":17.85,"t":"2026-10-16T16:55:00Z","v":21966,"vw":17.859288},{"c":17.855,"h":17.855,"l":17.83,"n":283,"o":17.855,"t":"2026-10-16T17:00:00Z","v":23145,"vw":17.845674},{"c":17.815,"h":17.855,"l":17.8,"n":206,"o":17.855,"t":"2026-10-16T17:05:00Z","v":20191,"vw":17.825239},{"c":17.94,"h":17.95,"l":17.805,"n":341,"o":17.815,"t":"2026-10-16T17:10:00Z","v":66537,"vw":17.881873},{"c":17.95,"h":17.9885,"l":17.9,"n":627,"o":17.95,"t":"2026-10-16T17:15:00Z","v":153101,"vw":17.926523},{"c":17.96,"h":17.96,"l":17.93,"n":184,"o":17.95,"t":"2026-10-16T17:20:00Z","v":14385,"vw":17.939485},{"c":17.925,"h":17.98,"l":17.925,"n":215,"o":17.97,"t":"2026-10-16T17:25:00Z","v":63811,"vw":17.966987},{"c":17.865,"h":17.925,"l":17.835,"n":892,"o":17.925,"t":"2026-10-16T17:30:00Z","v":183856,"vw":17.882779},{"c":17.84,"h":17.875,"l":17.82,"n":263,"o":17.865,"t":"2026-10-16T17:35:00Z","v":36251,"vw":17.846534},{"c":17.78,"h":17.83,"l":17.775,"n":166,"o":17.83,"t":"2026-10-16T17:40:00Z","v":16682,"vw":17.795713},{"c":17.77,"h":17.82,"l":17.77,"n":110,"o":17.79,"t":"2026-10-16T17:45:00Z","v":11743,"vw":17.796437},{"c":17.78,"h":17.81,"l":17.755,"n":202,"o":17.755,"t":"2026-10-16T17:50:00Z","v":42842,"vw":17.796313},{"c":17.81,"h":17.855,"l":17.78,"n":283,"o":17.78,"t":"2026-10-16T17:55:00Z","v":39039,"vw":17.83017},{"c":17.91,"h":17.91,"l":17.83,"n":307,"o":17.83,"t":"2026-10-16T18:00:00Z","v":55100,"vw":17.881629},{"c":17.94,"h":17.94,"l":17.87,"n":310,"o":17.91,"t":"2026-10-16T18:05:00Z","v":60234,"vw":17.906581},{"c":17.9572,"h":17.9572,"l":17.92,"n":141,"o":17.94,"t":"2026-10-16T18:10:00Z","v":15369,"vw":17.932116},{"c":17.92,"h":17.96,"l":17.91,"n":255,"o":17.96,"t":"2026-10-16T18:15:00Z","v":29534,"vw":17.945415},{"c":17.91,"h":17.93,"l":17.91,"n":171,"o":17.92,"t":"2026-10-16T18:20:00Z","v":15166,"vw":17.917061},{"c":17.945,"h":17.95,"l":17.905,"n":149,"o":17.905,"t":"2026-10-16T18:25:00Z","v":15128,"vw":17.931746},{"c":17.955,"h":17.96,"l":17.935,"n":198,"o":17.945,"t":"2026-10-16T18:30:00Z","v":12962,"vw":17.945573},{"c":17.94,"h":17.96,"l":17.94,"n":198,"o":17.955,"t":"2026-10-16T18:35:00Z","v":22959,"vw":17.952349},{"c":17.96,"h":17.96,"l":17.95,"n":102,"o":17.95,"t":"2026-10-16T18:40:00Z","v":9154,"vw":17.953775},{"c":17.99,"h":18.01,"l":17.95,"n":551,"o":17.955,"t":"2026-10-16T18:45:00Z","v":75622,"vw":17.973645},{"c":17.945,"h":18,"l":17.94,"n":173,"o":18,"t":"2026-10-16T18:50:00Z","v":13687,"vw":17.975006},{"c":17.97,"h":17.97,"l":17.935,"n":163,"o":17.945,"t":"2026-10-16T18:55:00Z","v":15485,"vw":17.947351},{"c":17.97,"h":17.975,"l":17.96,"n":192,"o":17.965,"t":"2026-10-16T19:00:00Z","v":13854,"vw":17.965506},{"c":17.95,"h":17.9722,"l":17.95,"n":149,"o":17.965,"t":"2026-10-16T19:05:00Z","v":9897,"vw":17.961609},{"c":17.98,"h":17.985,"l":17.955,"n":175,"o":17.955,"t":"2026-10-16T19:10:00Z","v":14784,"vw":17.969026},{"c":17.97,"h":18,"l":17.97,"n":179,"o":17.99,"t":"2026-10-16T19:15:00Z","v":12859,"vw":17.991163},{"c":17.985,"h":17.985,"l":17.965,"n":189,"o":17.97,"t":"2026-10-16T19:20:00Z","v":15558,"vw":17.97681},{"c":17.98,"h":17.99,"l":17.965,"n":189,"o":17.985,"t":"2026-10-16T19:25:00Z","v":18049,"vw":17.980045},{"c":18,"h":18,"l":17.965,"n":278,"o":17.975,"t":"2026-10-16T19:30:00Z","v":26572,"vw":17.981087},{"c":17.955,"h":18.01,"l":17.95,"n":254,"o":18,"t":"2026-10-16T19:35:00Z","v":19104,"vw":17.97484},{"c":17.93,"h":17.965,"l":17.915,"n":342,"o":17.955,"t":"2026-10-16T19:40:00Z","v":36524,"vw":17.944597},{"c":17.89,"h":17.945,"l":17.89,"n":325,"o":17.93,"t":"2026-10-16T19:45:00Z","v":34554,"vw":17.923079},{"c":17.945,"h":17.95,"l":17.89,"n":420,"o":17.895,"t":"2026-10-16T19:50:00Z","v":37576,"vw":17.929552},{"c":17.905,"h":17.95,"l":17.86,"n":1658,"o":17.94,"t":"2026-10-16T19:55:00Z","v":179938,"vw":17.897642},{"c":17.9,"h":17.9,"l":17.9,"n":20,"o":17.9,"t":"2026-10-16T20:00:00Z","v":116377,"vw":17.9},{"c":17.91,"h":17.91,"l":17.87,"n":3,"o":17.87,"t":"2026-10-16T20:40:00Z","v":4631,"vw":17.904852},{"c":17.6,"h":17.85,"l":17.6,"n":2,"o":17.85,"t":"2026-10-19T11:00:00Z","v":1500,"vw":17.683333},{"c":17.85,"h":17.85,"l":17.85,"n":3,"o":17.85,"t":"2026-10-19T12:45:00Z","v":235,"vw":17.85},{"c":17.81,"h":17.85,"l":17.75,"n":28,"o":17.85,"t":"2026-10-19T13:00:00Z","v":2009,"vw":17.822347},{"c":17.8,"h":17.89,"l":17.78,"n":160,"o":17.79,"t":"2026-10-19T13:30:00Z","v":14953,"vw":17.797715},{"c":17.79,"h":17.85,"l":17.75,"n":183,"o":17.78,"t":"2026-10-19T13:35:00Z","v":22393,"vw":17.794642},{"c":17.82,"h":17.82,"l":17.7501,"n":121,"o":17.765,"t":"2026-10-19T13:40:00Z","v":7886,"vw":17.777312},{"c":17.87,"h":17.93,"l":17.82,"n":308,"o":17.82,"t":"2026-10-19T13:45:00Z","v":82761,"vw":17.870025},{"c":17.895,"h":17.9,"l":17.86,"n":133,"o":17.865,"t":"2026-10-19T13:50:00Z","v":19388,"vw":17.873916},{"c":17.83,"h":17.915,"l":17.82,"n":100,"o":17.915,"t":"2026-10-19T13:55:00Z","v":9642,"vw":17.872052},{"c":17.85,"h":17.8862,"l":17.82,"n":130,"o":17.83,"t":"2026-10-19T14:00:00Z","v":18883,"vw":17.860478},{"c":17.8,"h":17.86,"l":17.8,"n":143,"o":17.85,"t":"2026-10-19T14:05:00Z","v":38582,"vw":17.845818},{"c":17.74,"h":17.8,"l":17.7172,"n":170,"o":17.8,"t":"2026-10-19T14:10:00Z","v":26939,"vw":17.747863},{"c":17.69,"h":17.745,"l":17.69,"n":199,"o":17.735,"t":"2026-10-19T14:15:00Z","v":18977,"vw":17.724663},{"c":17.66,"h":17.7,"l":17.66,"n":193,"o":17.7,"t":"2026-10-19T14:20:00Z","v":36115,"vw":17.680675},{"c":17.6401,"h":17.67,"l":17.62,"n":135,"o":17.66,"t":"2026-10-19T14:25:00Z","v":20998,"vw":17.646165},{"c":17.635,"h":17.655,"l":17.63,"n":143,"o":17.64,"t":"2026-10-19T14:30:00Z","v":10837,"vw":17.640743},{"c":17.635,"h":17.64,"l":17.61,"n":182,"o":17.64,"t":"2026-10-19T14:35:00Z","v":19819,"vw":17.630179},{"c":17.635,"h":17.64,"l":17.61,"n":181,"o":17.63,"t":"2026-10-19T14:40:00Z","v":16168,"vw":17.625305},{"c":17.6212,"h":17.635,"l":17.62,"n":132,"o":17.63,"t":"2026-10-19T14:45:00Z","v":20531,"vw":17.623207},{"c":17.625,"h":17.635,"l":17.62,"n":64,"o":17.622,"t":"2026-10-19T14:50:00Z","v":6252,"vw":17.629197},{"c":17.63,"h":17.63,"l":17.62,"n":92,"o":17.625,"t":"2026-10-19T14:55:00Z","v":4871,"vw":17.621},{"c":17.65,"h":17.65,"l":17.61,"n":187,"o":17.64,"t":"2026-10-19T15:00:00Z","v":18747,"vw":17.63418},{"c":17.635,"h":17.65,"l":17.635,"n":108,"o":17.64,"t":"2026-10-19T15:05:00Z","v":5842,"vw":17.63952},{"c":17.62,"h":17.64,"l":17.61,"n":200,"o":17.63,"t":"2026-10-19T15:10:00Z","v":24862,"vw":17.627213},{"c":17.725,"h":17.735,"l":17.63,"n":391,"o":17.63,"t":"2026-10-19T15:15:00Z","v":52693,"vw":17.701369},{"c":17.73,"h":17.74,"l":17.71,"n":131,"o":17.71,"t":"2026-10-19T15:20:00Z","v":9877,"vw":17.723327},{"c":17.75,"h":17.765,"l":17.73,"n":183,"o":17.73,"t":"2026-10-19T15:25:00Z","v":24692,"vw":17.751623},{"c":17.73,"h":17.75,"l":17.72,"n":122,"o":17.75,"t":"2026-10-19T15:30:00Z","v":15809,"vw":17.737979},{"c":17.7489,"h":17.75,"l":17.74,"n":151,"o":17.75,"t":"2026-10-19T15:35:00Z","v":13187,"vw":17.74826},{"c":17.75,"h":17.76,"l":17.74,"n":106,"o":17.745,"t":"2026-10-19T15:40:00Z","v":9280,"vw":17.752665},{"c":17.74,"h":17.769,"l":17.74,"n":140,"o":17.75,"t":"2026-10-19T15:45:00Z","v":15285,"vw":17.75742},{"c":17.7099,"h":17.75,"l":17.7099,"n":201,"o":17.75,"t":"2026-10-19T15:50:00Z","v":21334,"vw":17.728093},{"c":17.7089,"h":17.715,"l":17.68,"n":208,"o":17.7,"t":"2026-10-19T15:55:00Z","v":28588,"vw":17.700038},{"c":17.68,"h":17.71,"l":17.68,"n":84,"o":17.71,"t":"2026-10-19T16:00:00Z","v":11170,"vw":17.697446},{"c":17.69,"h":17.69,"l":17.66,"n":57,"o":17.67,"t":"2026-10-19T16:05:00Z","v":7256,"vw":17.676899},{"c":17.685,"h":17.69,"l":17.68,"n":53,"o":17.685,"t":"2026-10-19T16:10:00Z","v":4492,"vw":17.685375},{"c":17.675,"h":17.69,"l":17.665,"n":111,"o":17.685,"t":"2026-10-19T16:15:00Z","v":10402,"vw":17.676177},{"c":17.695,"h":17.695,"l":17.675,"n":82,"o":17.68,"t":"2026-10-19T16:20:00Z","v":10238,"vw":17.685926},{"c":17.725,"h":17.73,"l":17.685,"n":118,"o":17.695,"t":"2026-10-19T16:25:00Z","v":14805,"vw":17.702725},{"c":17.71,"h":17.75,"l":17.71,"n":179,"o":17.725,"t":"2026-10-19T16:30:00Z","v":24963,"vw":17.732811},{"c":17.705,"h":17.72,"l":17.695,"n":76,"o":17.71,"t":"2026-10-19T16:35:00Z","v":8559,"vw":17.705609},{"c":17.695,"h":17.72,"l":17.69,"n":155,"o":17.705,"t":"2026-10-19T16:40:00Z","v":22967,"vw":17.702601},{"c":17.7,"h":17.705,"l":17.69,"n":110,"o":17.695,"t":"2026-10-19T16:45:00Z","v":13661,"vw":17.697648},{"c":17.69,"h":17.705,"l":17.68,"n":134,"o":17.68,"t":"2026-10-19T16:50:00Z","v":13734,"vw":17.698297},{"c":17.69,"h":17.7,"l":17.68,"n":117,"o":17.7,"t":"2026-10-19T16:55:00Z","v":10771,"vw":17.691731},{"c":17.705,"h":17.705,"l":17.69,"n":89,"o":17.69,"t":"2026-10-19T17:00:00Z","v":9297,"vw":17.700121},{"c":17.695,"h":17.705,"l":17.685,"n":123,"o":17.705,"t":"2026-10-19T17:05:00Z","v":10506,"vw":17.692883},{"c":17.67,"h":17.695,"l":17.665,"n":117,"o":17.695,"t":"2026-10-19T17:10:00Z","v":14564,"vw":17.676836},{"c":17.69,"h":17.695,"l":17.67,"n":141,"o":17.67,"t":"2026-10-19T17:15:00Z","v":18676,"vw":17.681032},{"c":17.89,"h":17.89,"l":17.685,"n":229,"o":17.69,"t":"2026-10-19T17:20:00Z","v":27367,"vw":17.776298},{"c":17.86,"h":17.89,"l":17.835,"n":217,"o":17.89,"t":"2026-10-19T17:25:00Z","v":35578,"vw":17.865808},{"c":17.87,"h":17.875,"l":17.84,"n":126,"o":17.86,"t":"2026-10-19T17:30:00Z","v":9448,"vw":17.858934},{"c":17.8625,"h":17.875,"l":17.86,"n":96,"o":17.87,"t":"2026-10-19T17:35:00Z","v":8865,"vw":17.865729},{"c":17.86,"h":17.865,"l":17.83,"n":72,"o":17.86,"t":"2026-10-19T17:40:00Z","v":6477,"vw":17.850178},{"c":17.865,"h":17.87,"l":17.84,"n":75,"o":17.86,"t":"2026-10-19T17:45:00Z","v":9833,"vw":17.860766},{"c":17.865,"h":17.88,"l":17.865,"n":93,"o":17.87,"t":"2026-10-19T17:50:00Z","v":6030,"vw":17.873334},{"c":17.87,"h":17.87,"l":17.84,"n":98,"o":17.87,"t":"2026-10-19T17:55:00Z","v":8146,"vw":17.859362},{"c":17.855,"h":17.9,"l":17.855,"n":245,"o":17.87,"t":"2026-10-19T18:00:00Z","v":22301,"vw":17.878861},{"c":17.865,"h":17.87,"l":17.855,"n":99,"o":17.855,"t":"2026-10-19T18:05:00Z","v":7479,"vw":17.860814},{"c":17.855,"h":17.87,"l":17.85,"n":84,"o":17.87,"t":"2026-10-19T18:10:00Z","v":6191,"vw":17.860326},{"c":17.825,"h":17.87,"l":17.82,"n":179,"o":17.855,"t":"2026-10-19T18:15:00Z","v":13113,"vw":17.855235},{"c":17.775,"h":17.825,"l":17.775,"n":149,"o":17.825,"t":"2026-10-19T18:20:00Z","v":20653,"vw":17.800716},{"c":17.765,"h":17.79,"l":17.765,"n":269,"o":17.775,"t":"2026-10-19T18:25:00Z","v":52538,"vw":17.7732},{"c":17.795,"h":17.8,"l":17.755,"n":115,"o":17.755,"t":"2026-10-19T18:30:00Z","v":10212,"vw":17.787319},{"c":17.79,"h":17.8,"l":17.78,"n":108,"o":17.79,"t":"2026-10-19T18:35:00Z","v":10734,"vw":17.790569},{"c":17.83,"h":17.83,"l":17.8,"n":56,"o":17.8,"t":"2026-10-19T18:40:00Z","v":5756,"vw":17.815107},{"c":17.845,"h":17.845,"l":17.825,"n":81,"o":17.83,"t":"2026-10-19T18:45:00Z","v":9578,"vw":17.83679},{"c":17.815,"h":17.85,"l":17.815,"n":158,"o":17.845,"t":"2026-10-19T18:50:00Z","v":14769,"vw":17.838831},{"c":17.84,"h":17.84,"l":17.81,"n":143,"o":17.815,"t":"2026-10-19T18:55:00Z","v":14471,"vw":17.820837},{"c":17.825,"h":17.835,"l":17.81,"n":130,"o":17.835,"t":"2026-10-19T19:00:00Z","v":12638,"vw":17.820449},{"c":17.815,"h":17.835,"l":17.815,"n":151,"o":17.83,"t":"2026-10-19T19:05:00Z","v":11783,"vw":17.826985},{"c":17.795,"h":17.82,"l":17.79,"n":122,"o":17.815,"t":"2026-10-19T19:10:00Z","v":12153,"vw":17.810156},{"c":17.805,"h":17.805,"l":17.795,"n":113,"o":17.795,"t":"2026-10-19T19:15:00Z","v":8709,"vw":17.79722},{"c":17.8,"h":17.815,"l":17.8,"n":145,"o":17.81,"t":"2026-10-19T19:20:00Z","v":14009,"vw":17.80778},{"c":17.82,"h":17.835,"l":17.81,"n":191,"o":17.81,"t":"2026-10-19T19:25:00Z","v":15767,"vw":17.825636},{"c":17.83,"h":17.85,"l":17.795,"n":260,"o":17.815,"t":"2026-10-19T19:30:00Z","v":20985,"vw":17.820075},{"c":17.825,"h":17.85,"l":17.82,"n":208,"o":17.835,"t":"2026-10-19T19:35:00Z","v":23592,"vw":17.83483},{"c":17.825,"h":17.84,"l":17.81,"n":250,"o":17.825,"t":"2026-10-19T19:40:00Z","v":25892,"vw":17.824125},{"c":17.84,"h":17.845,"l":17.81,"n":282,"o":17.825,"t":"2026-10-19T19:45:00Z","v":31665,"vw":17.833456},{"c":17.815,"h":17.84,"l":17.81,"n":427,"o":17.83,"t":"2026-10-19T19:50:00Z","v":36342,"vw":17.827074},{"c":17.78,"h":17.825,"l":17.765,"n":1339,"o":17.82,"t":"2026-10-19T19:55:00Z","v":165901,"vw":17.786119},{"c":17.77,"h":17.77,"l":17.77,"n":20,"o":17.77,"t":"2026-10-19T20:00:00Z","v":96974,"vw":17.77},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-10-19T20:15:00Z","v":1500,"vw":17.7},{"c":17.79,"h":17.79,"l":17.79,"n":3,"o":17.79,"t":"2026-10-20T08:00:00Z","v":119,"vw":17.79},{"c":17.79,"h":17.82,"l":17.79,"n":9,"o":17.82,"t":"2026-10-20T09:00:00Z","v":1827,"vw":17.811358},{"c":17.98,"h":17.98,"l":17.96,"n":8,"o":17.96,"t":"2026-10-20T11:35:00Z","v":605,"vw":17.973356},{"c":18.1,"h":18.1,"l":18.1,"n":5,"o":18.1,"t":"2026-10-20T11:50:00Z","v":308,"vw":18.1},{"c":18.1,"h":18.1,"l":18.1,"n":2,"o":18.1,"t":"2026-10-20T12:05:00Z","v":255,"vw":18.1},{"c":17.74,"h":18.1,"l":17.74,"n":2,"o":18.1,"t":"2026-10-20T12:20:00Z","v":765,"vw":18.005882},{"c":18.1,"h":18.14,"l":18.09,"n":4,"o":18.09,"t":"2026-10-20T12:25:00Z","v":374,"vw":18.110509},{"c":18.09,"h":18.09,"l":18.09,"n":1,"o":18.09,"t":"2026-10-20T12:55:00Z","v":580,"vw":18.09},{"c":17.99,"h":18.04,"l":17.94,"n":190,"o":17.96,"t":"2026-10-20T13:30:00Z","v":32316,"vw":17.974095},{"c":17.92,"h":17.99,"l":17.88,"n":185,"o":17.99,"t":"2026-10-20T13:35:00Z","v":23324,"vw":17.908439},{"c":17.9,"h":17.96,"l":17.895,"n":67,"o":17.95,"t":"2026-10-20T13:40:00Z","v":2407,"vw":17.912137},{"c":17.81,"h":17.91,"l":17.77,"n":181,"o":17.9,"t":"2026-10-20T13:45:00Z","v":29959,"vw":17.819844},{"c":17.87,"h":17.875,"l":17.75,"n":141,"o":17.7813,"t":"2026-10-20T13:50:00Z","v":21284,"vw":17.80641},{"c":17.83,"h":17.89,"l":17.825,"n":147,"o":17.885,"t":"2026-10-20T13:55:00Z","v":17916,"vw":17.855077},{"c":17.835,"h":17.85,"l":17.815,"n":124,"o":17.84,"t":"2026-10-20T14:00:00Z","v":6567,"vw":17.832765},{"c":17.79,"h":17.84,"l":17.76,"n":175,"o":17.83,"t":"2026-10-20T14:05:00Z","v":14123,"vw":17.796038},{"c":17.825,"h":17.84,"l":17.8,"n":186,"o":17.8,"t":"2026-10-20T14:10:00Z","v":16336,"vw":17.824463},{"c":17.68,"h":17.83,"l":17.68,"n":182,"o":17.83,"t":"2026-10-20T14:15:00Z","v":34157,"vw":17.728995},{"c":17.63,"h":17.685,"l":17.63,"n":162,"o":17.67,"t":"2026-10-20T14:20:00Z","v":13681,"vw":17.667733},{"c":17.62,"h":17.67,"l":17.542,"n":824,"o":17.63,"t":"2026-10-20T14:25:00Z","v":142537,"vw":17.605582},{"c":17.705,"h":17.705,"l":17.59,"n":217,"o":17.62,"t":"2026-10-20T14:30:00Z","v":11881,"vw":17.646843},{"c":17.7,"h":17.705,"l":17.67,"n":157,"o":17.705,"t":"2026-10-20T14:35:00Z","v":8594,"vw":17.683723},{"c":17.64,"h":17.715,"l":17.64,"n":226,"o":17.71,"t":"2026-10-20T14:40:00Z","v":25331,"vw":17.690045},{"c":17.69,"h":17.695,"l":17.605,"n":224,"o":17.63,"t":"2026-10-20T14:45:00Z","v":20317,"vw":17.658938},{"c":17.61,"h":17.6942,"l":17.6,"n":185,"o":17.6942,"t":"2026-10-20T14:50:00Z","v":10733,"vw":17.633886},{"c":17.565,"h":17.61,"l":17.55,"n":241,"o":17.61,"t":"2026-10-20T14:55:00Z","v":15473,"vw":17.574287},{"c":17.52,"h":17.585,"l":17.52,"n":226,"o":17.565,"t":"2026-10-20T15:00:00Z","v":19654,"vw":17.549586},{"c":17.54,"h":17.545,"l":17.49,"n":187,"o":17.52,"t":"2026-10-20T15:05:00Z","v":13386,"vw":17.514377},{"c":17.57,"h":17.61,"l":17.5386,"n":245,"o":17.5386,"t":"2026-10-20T15:10:00Z","v":16225,"vw":17.576497},{"c":17.62,"h":17.625,"l":17.56,"n":167,"o":17.57,"t":"2026-10-20T15:15:00Z","v":9267,"vw":17.590535},{"c":17.595,"h":17.64,"l":17.595,"n":170,"o":17.63,"t":"2026-10-20T15:20:00Z","v":9669,"vw":17.627567},{"c":17.59,"h":17.61,"l":17.57,"n":118,"o":17.595,"t":"2026-10-20T15:25:00Z","v":6154,"vw":17.58665},{"c":17.59,"h":17.625,"l":17.58,"n":203,"o":17.6,"t":"2026-10-20T15:30:00Z","v":11471,"vw":17.606073},{"c":17.61,"h":17.62,"l":17.59,"n":128,"o":17.59,"t":"2026-10-20T15:35:00Z","v":8396,"vw":17.609498},{"c":17.605,"h":17.62,"l":17.5999,"n":247,"o":17.605,"t":"2026-10-20T15:40:00Z","v":14193,"vw":17.605187},{"c":17.64,"h":17.64,"l":17.6,"n":141,"o":17.605,"t":"2026-10-20T15:45:00Z","v":13944,"vw":17.628369},{"c":17.575,"h":17.64,"l":17.57,"n":274,"o":17.63,"t":"2026-10-20T15:50:00Z","v":15218,"vw":17.60102},{"c":17.555,"h":17.575,"l":17.53,"n":187,"o":17.575,"t":"2026-10-20T15:55:00Z","v":10192,"vw":17.551139},{"c":17.625,"h":17.63,"l":17.55,"n":277,"o":17.5525,"t":"2026-10-20T16:00:00Z","v":47321,"vw":17.567449},{"c":17.615,"h":17.6299,"l":17.595,"n":183,"o":17.625,"t":"2026-10-20T16:05:00Z","v":13199,"vw":17.615344},{"c":17.625,"h":17.63,"l":17.61,"n":94,"o":17.615,"t":"2026-10-20T16:10:00Z","v":6526,"vw":17.620025},{"c":17.63,"h":17.645,"l":17.625,"n":172,"o":17.625,"t":"2026-10-20T16:15:00Z","v":10308,"vw":17.633314},{"c":17.67,"h":17.67,"l":17.64,"n":157,"o":17.64,"t":"2026-10-20T16:20:00Z","v":7745,"vw":17.661083},{"c":17.68,"h":17.69,"l":17.68,"n":117,"o":17.68,"t":"2026-10-20T16:25:00Z","v":6248,"vw":17.681779},{"c":17.69,"h":17.69,"l":17.67,"n":106,"o":17.68,"t":"2026-10-20T16:30:00Z","v":6060,"vw":17.679116},{"c":17.715,"h":17.73,"l":17.67,"n":269,"o":17.685,"t":"2026-10-20T16:35:00Z","v":30170,"vw":17.690368},{"c":17.725,"h":17.725,"l":17.705,"n":146,"o":17.715,"t":"2026-10-20T16:40:00Z","v":7959,"vw":17.715663},{"c":17.735,"h":17.745,"l":17.72,"n":163,"o":17.73,"t":"2026-10-20T16:45:00Z","v":12747,"vw":17.731649},{"c":17.745,"h":17.745,"l":17.735,"n":98,"o":17.74,"t":"2026-10-20T16:50:00Z","v":5006,"vw":17.736905},{"c":17.735,"h":17.75,"l":17.73,"n":167,"o":17.75,"t":"2026-10-20T16:55:00Z","v":14459,"vw":17.740767},{"c":17.715,"h":17.735,"l":17.71,"n":179,"o":17.735,"t":"2026-10-20T17:00:00Z","v":11246,"vw":17.720662},{"c":17.71,"h":17.73,"l":17.695,"n":219,"o":17.715,"t":"2026-10-20T17:05:00Z","v":15861,"vw":17.713576},{"c":17.725,"h":17.74,"l":17.71,"n":188,"o":17.72,"t":"2026-10-20T17:10:00Z","v":23633,"vw":17.717958},{"c":17.74,"h":17.74,"l":17.72,"n":289,"o":17.725,"t":"2026-10-20T17:15:00Z","v":29128,"vw":17.72659},{"c":17.755,"h":17.755,"l":17.715,"n":157,"o":17.735,"t":"2026-10-20T17:20:00Z","v":7992,"vw":17.733854},{"c":17.755,"h":17.76,"l":17.75,"n":140,"o":17.755,"t":"2026-10-20T17:25:00Z","v":7508,"vw":17.755562},{"c":17.745,"h":17.755,"l":17.745,"n":198,"o":17.755,"t":"2026-10-20T17:30:00Z","v":12725,"vw":17.753544},{"c":17.735,"h":17.75,"l":17.735,"n":109,"o":17.745,"t":"2026-10-20T17:35:00Z","v":5037,"vw":17.743194},{"c":17.725,"h":17.735,"l":17.725,"n":154,"o":17.73,"t":"2026-10-20T17:40:00Z","v":10340,"vw":17.726457},{"c":17.73,"h":17.73,"l":17.72,"n":115,"o":17.72,"t":"2026-10-20T17:45:00Z","v":7256,"vw":17.72529},{"c":17.73,"h":17.745,"l":17.72,"n":91,"o":17.74,"t":"2026-10-20T17:50:00Z","v":5578,"vw":17.741757},{"c":17.745,"h":17.75,"l":17.73,"n":129,"o":17.73,"t":"2026-10-20T17:55:00Z","v":7154,"vw":17.739351},{"c":17.74,"h":17.745,"l":17.72,"n":190,"o":17.745,"t":"2026-10-20T18:00:00Z","v":11725,"vw":17.72748},{"c":17.735,"h":17.75,"l":17.73,"n":131,"o":17.73,"t":"2026-10-20T18:05:00Z","v":9444,"vw":17.741288},{"c":17.715,"h":17.74,"l":17.7149,"n":107,"o":17.74,"t":"2026-10-20T18:10:00Z","v":9391,"vw":17.722691},{"c":17.71,"h":17.725,"l":17.71,"n":102,"o":17.715,"t":"2026-10-20T18:15:00Z","v":5492,"vw":17.718457},{"c":17.69,"h":17.715,"l":17.68,"n":108,"o":17.715,"t":"2026-10-20T18:20:00Z","v":5897,"vw":17.700257},{"c":17.655,"h":17.69,"l":17.65,"n":178,"o":17.69,"t":"2026-10-20T18:25:00Z","v":8546,"vw":17.664885},{"c":17.655,"h":17.665,"l":17.625,"n":174,"o":17.66,"t":"2026-10-20T18:30:00Z","v":10434,"vw":17.647861},{"c":17.655,"h":17.665,"l":17.65,"n":129,"o":17.655,"t":"2026-10-20T18:35:00Z","v":7092,"vw":17.659466},{"c":17.68,"h":17.68,"l":17.6599,"n":96,"o":17.6599,"t":"2026-10-20T18:40:00Z","v":4594,"vw":17.667044},{"c":17.66,"h":17.68,"l":17.66,"n":128,"o":17.68,"t":"2026-10-20T18:45:00Z","v":8190,"vw":17.675011},{"c":17.665,"h":17.67,"l":17.655,"n":113,"o":17.655,"t":"2026-10-20T18:50:00Z","v":6635,"vw":17.659423},{"c":17.655,"h":17.665,"l":17.65,"n":114,"o":17.665,"t":"2026-10-20T18:55:00Z","v":5367,"vw":17.658177},{"c":17.655,"h":17.665,"l":17.655,"n":138,"o":17.66,"t":"2026-10-20T19:00:00Z","v":8594,"vw":17.660108},{"c":17.635,"h":17.655,"l":17.635,"n":113,"o":17.655,"t":"2026-10-20T19:05:00Z","v":6549,"vw":17.639608},{"c":17.615,"h":17.645,"l":17.615,"n":151,"o":17.635,"t":"2026-10-20T19:10:00Z","v":8559,"vw":17.6379},{"c":17.6,"h":17.62,"l":17.585,"n":224,"o":17.615,"t":"2026-10-20T19:15:00Z","v":24241,"vw":17.604773},{"c":17.58,"h":17.615,"l":17.56,"n":163,"o":17.61,"t":"2026-10-20T19:20:00Z","v":16007,"vw":17.584847},{"c":17.625,"h":17.63,"l":17.58,"n":241,"o":17.58,"t":"2026-10-20T19:25:00Z","v":13366,"vw":17.605501},{"c":17.63,"h":17.645,"l":17.605,"n":274,"o":17.625,"t":"2026-10-20T19:30:00Z","v":18920,"vw":17.629819},{"c":17.66,"h":17.66,"l":17.625,"n":269,"o":17.625,"t":"2026-10-20T19:35:00Z","v":16265,"vw":17.637366},{"c":17.695,"h":17.7,"l":17.655,"n":256,"o":17.66,"t":"2026-10-20T19:40:00Z","v":19504,"vw":17.672314},{"c":17.7,"h":17.73,"l":17.69,"n":477,"o":17.695,"t":"2026-10-20T19:45:00Z","v":47783,"vw":17.718191},{"c":17.69,"h":17.71,"l":17.685,"n":375,"o":17.7089,"t":"2026-10-20T19:50:00Z","v":28675,"vw":17.699128},{"c":17.685,"h":17.715,"l":17.67,"n":1540,"o":17.69,"t":"2026-10-20T19:55:00Z","v":149615,"vw":17.691589},{"c":17.68,"h":17.68,"l":17.68,"n":29,"o":17.68,"t":"2026-10-20T20:00:00Z","v":236635,"vw":17.68},{"c":17.6501,"h":17.6501,"l":17.6501,"n":2,"o":17.6501,"t":"2026-10-21T08:00:00Z","v":601,"vw":17.6501},{"c":17.66,"h":17.78,"l":17.65,"n":94,"o":17.7,"t":"2026-10-21T13:00:00Z","v":7524,"vw":17.703691},{"c":17.77,"h":17.79,"l":17.76,"n":13,"o":17.79,"t":"2026-10-21T13:05:00Z","v":507,"vw":17.7775},{"c":17.67,"h":17.71,"l":17.6119,"n":138,"o":17.68,"t":"2026-10-21T13:30:00Z","v":30745,"vw":17.672473},{"c":17.58,"h":17.7,"l":17.58,"n":167,"o":17.7,"t":"2026-10-21T13:35:00Z","v":5903,"vw":17.661212},{"c":17.5752,"h":17.59,"l":17.47,"n":146,"o":17.58,"t":"2026-10-21T13:40:00Z","v":17083,"vw":17.536401},{"c":17.55,"h":17.59,"l":17.53,"n":35,"o":17.59,"t":"2026-10-21T13:45:00Z","v":1212,"vw":17.555},{"c":17.53,"h":17.58,"l":17.53,"n":68,"o":17.57,"t":"2026-10-21T13:50:00Z","v":10131,"vw":17.545965},{"c":17.6,"h":17.6,"l":17.505,"n":113,"o":17.52,"t":"2026-10-21T13:55:00Z","v":39135,"vw":17.552015},{"c":17.56,"h":17.61,"l":17.56,"n":171,"o":17.6,"t":"2026-10-21T14:00:00Z","v":39496,"vw":17.593542},{"c":17.57,"h":17.59,"l":17.525,"n":145,"o":17.56,"t":"2026-10-21T14:05:00Z","v":20657,"vw":17.546827},{"c":17.53,"h":17.57,"l":17.51,"n":190,"o":17.56,"t":"2026-10-21T14:10:00Z","v":16307,"vw":17.526916},{"c":17.57,"h":17.58,"l":17.53,"n":154,"o":17.54,"t":"2026-10-21T14:15:00Z","v":24057,"vw":17.55774},{"c":17.61,"h":17.61,"l":17.55,"n":271,"o":17.58,"t":"2026-10-21T14:20:00Z","v":40024,"vw":17.585209},{"c":17.59,"h":17.62,"l":17.58,"n":116,"o":17.61,"t":"2026-10-21T14:25:00Z","v":18061,"vw":17.61763},{"c":17.54,"h":17.585,"l":17.54,"n":154,"o":17.57,"t":"2026-10-21T14:30:00Z","v":27038,"vw":17.56854},{"c":17.565,"h":17.57,"l":17.54,"n":78,"o":17.555,"t":"2026-10-21T14:35:00Z","v":10411,"vw":17.558822},{"c":17.4901,"h":17.565,"l":17.49,"n":113,"o":17.565,"t":"2026-10-21T14:40:00Z","v":8814,"vw":17.509303},{"c":17.49,"h":17.5,"l":17.46,"n":102,"o":17.49,"t":"2026-10-21T14:45:00Z","v":4585,"vw":17.484554},{"c":17.41,"h":17.5,"l":17.41,"n":476,"o":17.485,"t":"2026-10-21T14:50:00Z","v":123822,"vw":17.450291},{"c":17.37,"h":17.425,"l":17.36,"n":216,"o":17.39,"t":"2026-10-21T14:55:00Z","v":62977,"vw":17.382941},{"c":17.38,"h":17.395,"l":17.365,"n":130,"o":17.37,"t":"2026-10-21T15:00:00Z","v":12933,"vw":17.386497},{"c":17.305,"h":17.39,"l":17.305,"n":177,"o":17.39,"t":"2026-10-21T15:05:00Z","v":18589,"vw":17.336862},{"c":17.39,"h":17.39,"l":17.3,"n":151,"o":17.305,"t":"2026-10-21T15:10:00Z","v":12172,"vw":17.348443},{"c":17.375,"h":17.4,"l":17.37,"n":74,"o":17.4,"t":"2026-10-21T15:15:00Z","v":3588,"vw":17.381154},{"c":17.36,"h":17.37,"l":17.34,"n":73,"o":17.37,"t":"2026-10-21T15:20:00Z","v":5136,"vw":17.350282},{"c":17.28,"h":17.38,"l":17.28,"n":203,"o":17.36,"t":"2026-10-21T15:25:00Z","v":17726,"vw":17.322402},{"c":17.295,"h":17.305,"l":17.265,"n":130,"o":17.28,"t":"2026-10-21T15:30:00Z","v":8237,"vw":17.286961},{"c":17.315,"h":17.315,"l":17.29,"n":149,"o":17.295,"t":"2026-10-21T15:35:00Z","v":7848,"vw":17.301631},{"c":17.36,"h":17.38,"l":17.315,"n":124,"o":17.315,"t":"2026-10-21T15:40:00Z","v":9694,"vw":17.357422},{"c":17.35,"h":17.385,"l":17.35,"n":102,"o":17.37,"t":"2026-10-21T15:45:00Z","v":8302,"vw":17.369278},{"c":17.33,"h":17.35,"l":17.33,"n":88,"o":17.35,"t":"2026-10-21T15:50:00Z","v":4238,"vw":17.338858},{"c":17.31,"h":17.33,"l":17.3,"n":96,"o":17.33,"t":"2026-10-21T15:55:00Z","v":7770,"vw":17.310782},{"c":17.33,"h":17.355,"l":17.31,"n":114,"o":17.31,"t":"2026-10-21T16:00:00Z","v":7257,"vw":17.332335},{"c":17.35,"h":17.37,"l":17.32,"n":159,"o":17.33,"t":"2026-10-21T16:05:00Z","v":24800,"vw":17.342829},{"c":17.33,"h":17.36,"l":17.33,"n":109,"o":17.35,"t":"2026-10-21T16:10:00Z","v":17120,"vw":17.354537},{"c":17.34,"h":17.355,"l":17.32,"n":142,"o":17.33,"t":"2026-10-21T16:15:00Z","v":9898,"vw":17.340657},{"c":17.33,"h":17.34,"l":17.32,"n":79,"o":17.34,"t":"2026-10-21T16:20:00Z","v":3852,"vw":17.332558},{"c":17.335,"h":17.345,"l":17.33,"n":186,"o":17.33,"t":"2026-10-21T16:25:00Z","v":12195,"vw":17.339093},{"c":17.29,"h":17.35,"l":17.29,"n":126,"o":17.335,"t":"2026-10-21T16:30:00Z","v":6826,"vw":17.321963},{"c":17.22,"h":17.3,"l":17.19,"n":245,"o":17.29,"t":"2026-10-21T16:35:00Z","v":31433,"vw":17.259951},{"c":17.2444,"h":17.28,"l":17.23,"n":120,"o":17.23,"t":"2026-10-21T16:40:00Z","v":20135,"vw":17.244722},{"c":17.255,"h":17.26,"l":17.22,"n":97,"o":17.22,"t":"2026-10-21T16:45:00Z","v":7282,"vw":17.239718},{"c":17.245,"h":17.26,"l":17.24,"n":78,"o":17.255,"t":"2026-10-21T16:50:00Z","v":3785,"vw":17.251878},{"c":17.22,"h":17.245,"l":17.22,"n":71,"o":17.245,"t":"2026-10-21T16:55:00Z","v":4284,"vw":17.230405},{"c":17.23,"h":17.245,"l":17.215,"n":133,"o":17.22,"t":"2026-10-21T17:00:00Z","v":10277,"vw":17.231889},{"c":17.21,"h":17.22,"l":17.21,"n":54,"o":17.22,"t":"2026-10-21T17:05:00Z","v":1734,"vw":17.211001},{"c":17.22,"h":17.22,"l":17.2,"n":88,"o":17.21,"t":"2026-10-21T17:10:00Z","v":4504,"vw":17.209808},{"c":17.195,"h":17.225,"l":17.195,"n":80,"o":17.225,"t":"2026-10-21T17:15:00Z","v":3972,"vw":17.211889},{"c":17.2,"h":17.2,"l":17.1804,"n":64,"o":17.19,"t":"2026-10-21T17:20:00Z","v":7189,"vw":17.18387},{"c":17.21,"h":17.22,"l":17.21,"n":56,"o":17.21,"t":"2026-10-21T17:25:00Z","v":7956,"vw":17.210337},{"c":17.22,"h":17.22,"l":17.2,"n":71,"o":17.21,"t":"2026-10-21T17:30:00Z","v":11981,"vw":17.203681},{"c":17.21,"h":17.225,"l":17.21,"n":53,"o":17.22,"t":"2026-10-21T17:35:00Z","v":6795,"vw":17.219457},{"c":17.215,"h":17.22,"l":17.19,"n":110,"o":17.21,"t":"2026-10-21T17:40:00Z","v":15461,"vw":17.207308},{"c":17.205,"h":17.215,"l":17.2,"n":82,"o":17.215,"t":"2026-10-21T17:45:00Z","v":3928,"vw":17.207361},{"c":17.225,"h":17.235,"l":17.195,"n":136,"o":17.21,"t":"2026-10-21T17:50:00Z","v":10955,"vw":17.213926},{"c":17.265,"h":17.265,"l":17.23,"n":82,"o":17.23,"t":"2026-10-21T17:55:00Z","v":11166,"vw":17.245316},{"c":17.27,"h":17.2717,"l":17.25,"n":122,"o":17.265,"t":"2026-10-21T18:00:00Z","v":10812,"vw":17.265915},{"c":17.26,"h":17.285,"l":17.26,"n":95,"o":17.28,"t":"2026-10-21T18:05:00Z","v":8113,"vw":17.276892},{"c":17.26,"h":17.28,"l":17.26,"n":61,"o":17.27,"t":"2026-10-21T18:10:00Z","v":2266,"vw":17.271429},{"c":17.26,"h":17.26,"l":17.23,"n":93,"o":17.26,"t":"2026-10-21T18:15:00Z","v":6158,"vw":17.247333},{"c":17.26,"h":17.26,"l":17.25,"n":36,"o":17.26,"t":"2026-10-21T18:20:00Z","v":1421,"vw":17.255538},{"c":17.22,"h":17.26,"l":17.22,"n":143,"o":17.255,"t":"2026-10-21T18:25:00Z","v":12687,"vw":17.236348},{"c":17.215,"h":17.215,"l":17.2,"n":64,"o":17.2,"t":"2026-10-21T18:30:00Z","v":3291,"vw":17.207867},{"c":17.22,"h":17.225,"l":17.21,"n":56,"o":17.215,"t":"2026-10-21T18:35:00Z","v":3603,"vw":17.217749},{"c":17.21,"h":17.22,"l":17.21,"n":34,"o":17.22,"t":"2026-10-21T18:40:00Z","v":1726,"vw":17.21237},{"c":17.23,"h":17.235,"l":17.2,"n":151,"o":17.2,"t":"2026-10-21T18:45:00Z","v":10395,"vw":17.225656},{"c":17.26,"h":17.28,"l":17.23,"n":97,"o":17.23,"t":"2026-10-21T18:50:00Z","v":6078,"vw":17.255065},{"c":17.29,"h":17.2901,"l":17.26,"n":60,"o":17.26,"t":"2026-10-21T18:55:00Z","v":9110,"vw":17.286075},{"c":17.31,"h":17.31,"l":17.28,"n":124,"o":17.29,"t":"2026-10-21T19:00:00Z","v":7656,"vw":17.302821},{"c":17.31,"h":17.33,"l":17.3,"n":85,"o":17.31,"t":"2026-10-21T19:05:00Z","v":10590,"vw":17.314316},{"c":17.29,"h":17.31,"l":17.29,"n":59,"o":17.31,"t":"2026-10-21T19:10:00Z","v":2987,"vw":17.3015},{"c":17.28,"h":17.3,"l":17.28,"n":90,"o":17.29,"t":"2026-10-21T19:15:00Z","v":5518,"vw":17.293918},{"c":17.275,"h":17.29,"l":17.265,"n":153,"o":17.27,"t":"2026-10-21T19:20:00Z","v":13947,"vw":17.275192},{"c":17.23,"h":17.27,"l":17.23,"n":182,"o":17.27,"t":"2026-10-21T19:25:00Z","v":11228,"vw":17.24302},{"c":17.255,"h":17.26,"l":17.181,"n":230,"o":17.22,"t":"2026-10-21T19:30:00Z","v":25764,"vw":17.233543},{"c":17.26,"h":17.265,"l":17.255,"n":151,"o":17.255,"t":"2026-10-21T19:35:00Z","v":10777,"vw":17.259288},{"c":17.245,"h":17.26,"l":17.24,"n":195,"o":17.26,"t":"2026-10-21T19:40:00Z","v":13600,"vw":17.252368},{"c":17.27,"h":17.29,"l":17.241,"n":282,"o":17.245,"t":"2026-10-21T19:45:00Z","v":22624,"vw":17.268378},{"c":17.235,"h":17.26,"l":17.235,"n":257,"o":17.26,"t":"2026-10-21T19:50:00Z","v":17780,"vw":17.248864},{"c":17.245,"h":17.26,"l":17.215,"n":982,"o":17.23,"t":"2026-10-21T19:55:00Z","v":75510,"vw":17.234936},{"c":17.24,"h":17.24,"l":17.24,"n":11,"o":17.24,"t":"2026-10-21T20:00:00Z","v":84267,"vw":17.24},{"c":17.3,"h":17.3,"l":17.3,"n":2,"o":17.3,"t":"2026-10-22T08:00:00Z","v":101,"vw":17.3},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-22T11:05:00Z","v":200,"vw":17.4},{"c":17.41,"h":17.41,"l":17.39,"n":53,"o":17.39,"t":"2026-10-22T11:30:00Z","v":1976,"vw":17.400442},{"c":17.41,"h":17.41,"l":17.41,"n":1,"o":17.41,"t":"2026-10-22T11:45:00Z","v":1000,"vw":17.41},{"c":17.41,"h":17.41,"l":17.41,"n":4,"o":17.41,"t":"2026-10-22T11:55:00Z","v":238,"vw":17.41},{"c":17.41,"h":17.41,"l":17.41,"n":2,"o":17.41,"t":"2026-10-22T12:10:00Z","v":2000,"vw":17.41},{"c":17.52,"h":17.52,"l":17.47,"n":23,"o":17.52,"t":"2026-10-22T13:05:00Z","v":2114,"vw":17.517619},{"c":17.46,"h":17.49,"l":17.44,"n":36,"o":17.49,"t":"2026-10-22T13:10:00Z","v":2741,"vw":17.447195},{"c":17.5,"h":17.5,"l":17.5,"n":7,"o":17.5,"t":"2026-10-22T13:25:00Z","v":2180,"vw":17.5},{"c":17.31,"h":17.47,"l":17.29,"n":143,"o":17.33,"t":"2026-10-22T13:30:00Z","v":24626,"vw":17.361497},{"c":17.3,"h":17.34,"l":17.28,"n":78,"o":17.31,"t":"2026-10-22T13:35:00Z","v":10471,"vw":17.32706},{"c":17.24,"h":17.34,"l":17.215,"n":197,"o":17.3,"t":"2026-10-22T13:40:00Z","v":36165,"vw":17.2436},{"c":17.08,"h":17.22,"l":17.08,"n":179,"o":17.21,"t":"2026-10-22T13:45:00Z","v":36687,"vw":17.184862},{"c":17.03,"h":17.16,"l":17.03,"n":137,"o":17.11,"t":"2026-10-22T13:50:00Z","v":26976,"vw":17.103938},{"c":17.02,"h":17.04,"l":16.97,"n":220,"o":17.01,"t":"2026-10-22T13:55:00Z","v":32804,"vw":16.984443},{"c":17.05,"h":17.084,"l":16.99,"n":187,"o":17.02,"t":"2026-10-22T14:00:00Z","v":15630,"vw":17.058294},{"c":17.025,"h":17.03,"l":16.99,"n":184,"o":17.03,"t":"2026-10-22T14:05:00Z","v":20787,"vw":17.007432},{"c":17.02,"h":17.07,"l":17.01,"n":369,"o":17.02,"t":"2026-10-22T14:10:00Z","v":66384,"vw":17.043348},{"c":16.98,"h":17.03,"l":16.98,"n":253,"o":17.01,"t":"2026-10-22T14:15:00Z","v":29089,"vw":16.99731},{"c":16.93,"h":16.99,"l":16.91,"n":570,"o":16.97,"t":"2026-10-22T14:20:00Z","v":62982,"vw":16.94432},{"c":16.9,"h":16.93,"l":16.8728,"n":170,"o":16.91,"t":"2026-10-22T14:25:00Z","v":27208,"vw":16.909197},{"c":16.905,"h":16.93,"l":16.875,"n":299,"o":16.9,"t":"2026-10-22T14:30:00Z","v":38208,"vw":16.892097},{"c":16.88,"h":16.91,"l":16.87,"n":413,"o":16.9,"t":"2026-10-22T14:35:00Z","v":57165,"vw":16.89024},{"c":16.87,"h":16.9,"l":16.87,"n":134,"o":16.878,"t":"2026-10-22T14:40:00Z","v":13463,"vw":16.882252},{"c":16.88,"h":16.88,"l":16.83,"n":325,"o":16.865,"t":"2026-10-22T14:45:00Z","v":40159,"vw":16.860219},{"c":16.85,"h":16.89,"l":16.83,"n":218,"o":16.89,"t":"2026-10-22T14:50:00Z","v":17937,"vw":16.853478},{"c":16.79,"h":16.865,"l":16.79,"n":291,"o":16.86,"t":"2026-10-22T14:55:00Z","v":36739,"vw":16.818597},{"c":16.86,"h":16.87,"l":16.79,"n":608,"o":16.795,"t":"2026-10-22T15:00:00Z","v":72314,"vw":16.843627},{"c":16.83,"h":16.85,"l":16.8,"n":251,"o":16.85,"t":"2026-10-22T15:05:00Z","v":25523,"vw":16.822565},{"c":16.8,"h":16.83,"l":16.78,"n":655,"o":16.83,"t":"2026-10-22T15:10:00Z","v":106479,"vw":16.800538},{"c":16.8,"h":16.8,"l":16.7637,"n":340,"o":16.8,"t":"2026-10-22T15:15:00Z","v":33161,"vw":16.783955},{"c":16.74,"h":16.79,"l":16.73,"n":160,"o":16.79,"t":"2026-10-22T15:20:00Z","v":20897,"vw":16.766339},{"c":16.6501,"h":16.72,"l":16.6501,"n":325,"o":16.72,"t":"2026-10-22T15:25:00Z","v":55020,"vw":16.709077},{"c":16.68,"h":16.7,"l":16.645,"n":353,"o":16.67,"t":"2026-10-22T15:30:00Z","v":31868,"vw":16.682635},{"c":16.7,"h":16.7,"l":16.68,"n":143,"o":16.68,"t":"2026-10-22T15:35:00Z","v":7272,"vw":16.688567},{"c":16.705,"h":16.71,"l":16.67,"n":371,"o":16.7,"t":"2026-10-22T15:40:00Z","v":69034,"vw":16.693672},{"c":16.7,"h":16.71,"l":16.67,"n":332,"o":16.705,"t":"2026-10-22T15:45:00Z","v":61235,"vw":16.695933},{"c":16.715,"h":16.73,"l":16.7,"n":186,"o":16.705,"t":"2026-10-22T15:50:00Z","v":31142,"vw":16.712022},{"c":16.655,"h":16.7,"l":16.645,"n":363,"o":16.7,"t":"2026-10-22T15:55:00Z","v":53734,"vw":16.669903},{"c":16.68,"h":16.69,"l":16.66,"n":130,"o":16.66,"t":"2026-10-22T16:00:00Z","v":6488,"vw":16.673579},{"c":16.69,"h":16.71,"l":16.67,"n":190,"o":16.67,"t":"2026-10-22T16:05:00Z","v":9115,"vw":16.687223},{"c":16.68,"h":16.69,"l":16.67,"n":78,"o":16.68,"t":"2026-10-22T16:10:00Z","v":3264,"vw":16.68},{"c":16.7,"h":16.71,"l":16.665,"n":302,"o":16.68,"t":"2026-10-22T16:15:00Z","v":47211,"vw":16.684238},{"c":16.71,"h":16.72,"l":16.7,"n":234,"o":16.7,"t":"2026-10-22T16:20:00Z","v":33832,"vw":16.706932},{"c":16.76,"h":16.78,"l":16.715,"n":252,"o":16.72,"t":"2026-10-22T16:25:00Z","v":54710,"vw":16.739127},{"c":16.79,"h":16.79,"l":16.72,"n":194,"o":16.75,"t":"2026-10-22T16:30:00Z","v":35476,"vw":16.747581},{"c":16.83,"h":16.83,"l":16.77,"n":841,"o":16.78,"t":"2026-10-22T16:35:00Z","v":85961,"vw":16.799794},{"c":16.895,"h":16.895,"l":16.82,"n":317,"o":16.83,"t":"2026-10-22T16:40:00Z","v":37711,"vw":16.8692},{"c":16.9286,"h":16.9286,"l":16.88,"n":350,"o":16.89,"t":"2026-10-22T16:45:00Z","v":36002,"vw":16.886445},{"c":16.93,"h":16.94,"l":16.905,"n":159,"o":16.93,"t":"2026-10-22T16:50:00Z","v":9330,"vw":16.925123},{"c":16.92,"h":16.93,"l":16.92,"n":95,"o":16.93,"t":"2026-10-22T16:55:00Z","v":4287,"vw":16.925783},{"c":16.9,"h":16.91,"l":16.89,"n":180,"o":16.9,"t":"2026-10-22T17:00:00Z","v":10360,"vw":16.895937},{"c":16.9,"h":16.92,"l":16.9,"n":67,"o":16.905,"t":"2026-10-22T17:05:00Z","v":2621,"vw":16.912667},{"c":16.9,"h":16.9,"l":16.865,"n":153,"o":16.88,"t":"2026-10-22T17:10:00Z","v":11787,"vw":16.89552},{"c":16.89,"h":16.905,"l":16.88,"n":113,"o":16.88,"t":"2026-10-22T17:15:00Z","v":11541,"vw":16.896686},{"c":16.92,"h":16.92,"l":16.88,"n":96,"o":16.88,"t":"2026-10-22T17:20:00Z","v":5397,"vw":16.903887},{"c":16.95,"h":16.95,"l":16.91,"n":117,"o":16.91,"t":"2026-10-22T17:25:00Z","v":7873,"vw":16.925179},{"c":16.98,"h":16.98,"l":16.95,"n":128,"o":16.955,"t":"2026-10-22T17:30:00Z","v":5631,"vw":16.961237},{"c":16.965,"h":16.98,"l":16.96,"n":104,"o":16.98,"t":"2026-10-22T17:35:00Z","v":5193,"vw":16.973223},{"c":17,"h":17,"l":16.96,"n":126,"o":16.96,"t":"2026-10-22T17:40:00Z","v":11116,"vw":16.984039},{"c":17.02,"h":17.02,"l":17,"n":105,"o":17,"t":"2026-10-22T17:45:00Z","v":4018,"vw":17.014807},{"c":17.06,"h":17.07,"l":17.015,"n":170,"o":17.015,"t":"2026-10-22T17:50:00Z","v":8305,"vw":17.040881},{"c":17.035,"h":17.1,"l":17.035,"n":144,"o":17.07,"t":"2026-10-22T17:55:00Z","v":6903,"vw":17.067263},{"c":17.015,"h":17.04,"l":17.01,"n":191,"o":17.03,"t":"2026-10-22T18:00:00Z","v":14863,"vw":17.025153},{"c":17.03,"h":17.03,"l":16.995,"n":180,"o":17.02,"t":"2026-10-22T18:05:00Z","v":11896,"vw":17.018481},{"c":17.03,"h":17.035,"l":17.025,"n":67,"o":17.035,"t":"2026-10-22T18:10:00Z","v":3314,"vw":17.028644},{"c":16.995,"h":17.02,"l":16.995,"n":100,"o":17.02,"t":"2026-10-22T18:15:00Z","v":4096,"vw":17.010673},{"c":17.02,"h":17.02,"l":16.99,"n":101,"o":16.995,"t":"2026-10-22T18:20:00Z","v":6949,"vw":17.002763},{"c":17.02,"h":17.03,"l":17.01,"n":86,"o":17.03,"t":"2026-10-22T18:25:00Z","v":4070,"vw":17.020289},{"c":16.99,"h":17.02,"l":16.99,"n":143,"o":17.02,"t":"2026-10-22T18:30:00Z","v":7366,"vw":17.004651},{"c":17.015,"h":17.04,"l":16.99,"n":197,"o":16.995,"t":"2026-10-22T18:35:00Z","v":17686,"vw":17.026636},{"c":17.025,"h":17.025,"l":16.99,"n":118,"o":17.015,"t":"2026-10-22T18:40:00Z","v":7426,"vw":17.008621},{"c":17.03,"h":17.055,"l":17.025,"n":195,"o":17.03,"t":"2026-10-22T18:45:00Z","v":15956,"vw":17.045293},{"c":17.0401,"h":17.05,"l":17.04,"n":63,"o":17.04,"t":"2026-10-22T18:50:00Z","v":3950,"vw":17.044859},{"c":17.04,"h":17.06,"l":17.04,"n":78,"o":17.04,"t":"2026-10-22T18:55:00Z","v":5522,"vw":17.042286},{"c":17.005,"h":17.035,"l":17.005,"n":297,"o":17.03,"t":"2026-10-22T19:00:00Z","v":40736,"vw":17.022211},{"c":16.99,"h":17,"l":16.965,"n":137,"o":17,"t":"2026-10-22T19:05:00Z","v":9021,"vw":16.983136},{"c":16.98,"h":17.02,"l":16.98,"n":125,"o":17,"t":"2026-10-22T19:10:00Z","v":7612,"vw":16.996206},{"c":16.98,"h":16.99,"l":16.96,"n":233,"o":16.97,"t":"2026-10-22T19:15:00Z","v":15979,"vw":16.981908},{"c":16.985,"h":16.99,"l":16.98,"n":88,"o":16.98,"t":"2026-10-22T19:20:00Z","v":4725,"vw":16.985973},{"c":16.97,"h":16.99,"l":16.96,"n":189,"o":16.985,"t":"2026-10-22T19:25:00Z","v":14703,"vw":16.978121},{"c":16.9702,"h":16.985,"l":16.955,"n":360,"o":16.96,"t":"2026-10-22T19:30:00Z","v":28850,"vw":16.967863},{"c":16.95,"h":16.975,"l":16.94,"n":200,"o":16.975,"t":"2026-10-22T19:35:00Z","v":16070,"vw":16.959201},{"c":16.99,"h":16.99,"l":16.94,"n":238,"o":16.945,"t":"2026-10-22T19:40:00Z","v":14458,"vw":16.957802},{"c":16.975,"h":17.01,"l":16.975,"n":345,"o":16.985,"t":"2026-10-22T19:45:00Z","v":32325,"vw":16.990324},{"c":16.985,"h":17.005,"l":16.965,"n":454,"o":16.97,"t":"2026-10-22T19:50:00Z","v":38866,"vw":16.981296},{"c":17.02,"h":17.045,"l":16.985,"n":1758,"o":16.99,"t":"2026-10-22T19:55:00Z","v":233350,"vw":17.020093},{"c":17.01,"h":17.01,"l":17.01,"n":19,"o":17.01,"t":"2026-10-22T20:00:00Z","v":158128,"vw":17.01},{"c":17,"h":17,"l":17,"n":5,"o":17,"t":"2026-10-23T08:40:00Z","v":200,"vw":17},{"c":17.02,"h":17.02,"l":17.02,"n":1,"o":17.02,"t":"2026-10-23T08:45:00Z","v":200,"vw":17.02},{"c":17.04,"h":17.085,"l":17.04,"n":4,"o":17.085,"t":"2026-10-23T11:25:00Z","v":527,"vw":17.055044},{"c":17.14,"h":17.2,"l":17.14,"n":41,"o":17.2,"t":"2026-10-23T11:30:00Z","v":4520,"vw":17.194223},{"c":17.11,"h":17.11,"l":17.04,"n":42,"o":17.06,"t":"2026-10-23T12:00:00Z","v":5814,"vw":17.064655},{"c":17.24,"h":17.25,"l":17.24,"n":40,"o":17.24,"t":"2026-10-23T12:25:00Z","v":5865,"vw":17.248462},{"c":17.15,"h":17.15,"l":17.15,"n":6,"o":17.15,"t":"2026-10-23T12:30:00Z","v":402,"vw":17.15},{"c":17.13,"h":17.13,"l":17.13,"n":7,"o":17.13,"t":"2026-10-23T13:00:00Z","v":301,"vw":17.13},{"c":17.07,"h":17.24,"l":17.07,"n":75,"o":17.07,"t":"2026-10-23T13:25:00Z","v":8840,"vw":17.109147},{"c":17.32,"h":17.32,"l":17.17,"n":107,"o":17.24,"t":"2026-10-23T13:30:00Z","v":15610,"vw":17.244425},{"c":17.23,"h":17.335,"l":17.21,"n":107,"o":17.335,"t":"2026-10-23T13:35:00Z","v":21880,"vw":17.231577},{"c":17.33,"h":17.335,"l":17.23,"n":239,"o":17.23,"t":"2026-10-23T13:40:00Z","v":72560,"vw":17.285451},{"c":17.43,"h":17.44,"l":17.335,"n":110,"o":17.335,"t":"2026-10-23T13:45:00Z","v":19398,"vw":17.382938},{"c":17.42,"h":17.4694,"l":17.41,"n":188,"o":17.43,"t":"2026-10-23T13:50:00Z","v":40665,"vw":17.445215},{"c":17.44,"h":17.47,"l":17.3726,"n":113,"o":17.43,"t":"2026-10-23T13:55:00Z","v":15924,"vw":17.427529},{"c":17.43,"h":17.499,"l":17.43,"n":160,"o":17.46,"t":"2026-10-23T14:00:00Z","v":34903,"vw":17.463055},{"c":17.42,"h":17.46,"l":17.4105,"n":199,"o":17.42,"t":"2026-10-23T14:05:00Z","v":21313,"vw":17.435062},{"c":17.29,"h":17.42,"l":17.285,"n":177,"o":17.42,"t":"2026-10-23T14:10:00Z","v":12084,"vw":17.353803},{"c":17.36,"h":17.36,"l":17.29,"n":122,"o":17.29,"t":"2026-10-23T14:15:00Z","v":10771,"vw":17.335307},{"c":17.385,"h":17.41,"l":17.355,"n":304,"o":17.36,"t":"2026-10-23T14:20:00Z","v":33625,"vw":17.385693},{"c":17.38,"h":17.4,"l":17.37,"n":91,"o":17.385,"t":"2026-10-23T14:25:00Z","v":5380,"vw":17.383028},{"c":17.37,"h":17.4,"l":17.36,"n":109,"o":17.385,"t":"2026-10-23T14:30:00Z","v":7510,"vw":17.377134},{"c":17.37,"h":17.4,"l":17.36,"n":150,"o":17.36,"t":"2026-10-23T14:35:00Z","v":12710,"vw":17.377534},{"c":17.385,"h":17.43,"l":17.35,"n":161,"o":17.36,"t":"2026-10-23T14:40:00Z","v":16504,"vw":17.39222},{"c":17.39,"h":17.41,"l":17.34,"n":248,"o":17.385,"t":"2026-10-23T14:45:00Z","v":26547,"vw":17.371486},{"c":17.425,"h":17.43,"l":17.3859,"n":110,"o":17.4,"t":"2026-10-23T14:50:00Z","v":9969,"vw":17.414251},{"c":17.52,"h":17.54,"l":17.44,"n":195,"o":17.44,"t":"2026-10-23T14:55:00Z","v":24932,"vw":17.465555},{"c":17.455,"h":17.86,"l":17.44,"n":1566,"o":17.54,"t":"2026-10-23T15:00:00Z","v":259768,"vw":17.633018},{"c":17.48,"h":17.51,"l":17.44,"n":256,"o":17.46,"t":"2026-10-23T15:05:00Z","v":26253,"vw":17.464947},{"c":17.47,"h":17.525,"l":17.47,"n":150,"o":17.5099,"t":"2026-10-23T15:10:00Z","v":17932,"vw":17.502031},{"c":17.49,"h":17.52,"l":17.47,"n":154,"o":17.485,"t":"2026-10-23T15:15:00Z","v":14117,"vw":17.507252},{"c":17.53,"h":17.53,"l":17.48,"n":102,"o":17.48,"t":"2026-10-23T15:20:00Z","v":9138,"vw":17.515912},{"c":17.56,"h":17.61,"l":17.505,"n":146,"o":17.51,"t":"2026-10-23T15:25:00Z","v":13182,"vw":17.529849},{"c":17.56,"h":17.58,"l":17.54,"n":84,"o":17.575,"t":"2026-10-23T15:30:00Z","v":10071,"vw":17.556431},{"c":17.59,"h":17.63,"l":17.575,"n":178,"o":17.58,"t":"2026-10-23T15:35:00Z","v":22505,"vw":17.603974},{"c":17.59,"h":17.59,"l":17.56,"n":137,"o":17.58,"t":"2026-10-23T15:40:00Z","v":12980,"vw":17.569465},{"c":17.5137,"h":17.57,"l":17.513,"n":122,"o":17.57,"t":"2026-10-23T15:45:00Z","v":5621,"vw":17.535134},{"c":17.55,"h":17.55,"l":17.51,"n":120,"o":17.52,"t":"2026-10-23T15:50:00Z","v":10535,"vw":17.537917},{"c":17.55,"h":17.57,"l":17.545,"n":123,"o":17.55,"t":"2026-10-23T15:55:00Z","v":7673,"vw":17.555375},{"c":17.54,"h":17.555,"l":17.525,"n":92,"o":17.53,"t":"2026-10-23T16:00:00Z","v":5311,"vw":17.537923},{"c":17.55,"h":17.55,"l":17.5,"n":154,"o":17.54,"t":"2026-10-23T16:05:00Z","v":11799,"vw":17.523894},{"c":17.6,"h":17.615,"l":17.56,"n":143,"o":17.56,"t":"2026-10-23T16:10:00Z","v":26445,"vw":17.582294},{"c":17.6,"h":17.61,"l":17.59,"n":92,"o":17.59,"t":"2026-10-23T16:15:00Z","v":15197,"vw":17.59741},{"c":17.6,"h":17.61,"l":17.59,"n":81,"o":17.6,"t":"2026-10-23T16:20:00Z","v":5533,"vw":17.597925},{"c":17.6,"h":17.61,"l":17.58,"n":69,"o":17.59,"t":"2026-10-23T16:25:00Z","v":5696,"vw":17.593162},{"c":17.63,"h":17.635,"l":17.585,"n":135,"o":17.6,"t":"2026-10-23T16:30:00Z","v":20195,"vw":17.615795},{"c":17.58,"h":17.63,"l":17.57,"n":138,"o":17.62,"t":"2026-10-23T16:35:00Z","v":13506,"vw":17.6021},{"c":17.6,"h":17.6,"l":17.59,"n":41,"o":17.59,"t":"2026-10-23T16:40:00Z","v":2997,"vw":17.595},{"c":17.58,"h":17.595,"l":17.55,"n":140,"o":17.595,"t":"2026-10-23T16:45:00Z","v":8671,"vw":17.573675},{"c":17.6,"h":17.6,"l":17.58,"n":73,"o":17.58,"t":"2026-10-23T16:50:00Z","v":4148,"vw":17.595486},{"c":17.58,"h":17.6,"l":17.58,"n":64,"o":17.6,"t":"2026-10-23T16:55:00Z","v":4890,"vw":17.583507},{"c":17.56,"h":17.575,"l":17.5401,"n":109,"o":17.57,"t":"2026-10-23T17:00:00Z","v":12669,"vw":17.54797},{"c":17.5924,"h":17.605,"l":17.555,"n":136,"o":17.56,"t":"2026-10-23T17:05:00Z","v":23475,"vw":17.585338},{"c":17.58,"h":17.63,"l":17.58,"n":115,"o":17.6,"t":"2026-10-23T17:10:00Z","v":7565,"vw":17.61424},{"c":17.66,"h":17.66,"l":17.58,"n":118,"o":17.58,"t":"2026-10-23T17:15:00Z","v":24392,"vw":17.631746},{"c":17.66,"h":17.705,"l":17.6502,"n":97,"o":17.66,"t":"2026-10-23T17:20:00Z","v":9841,"vw":17.666542},{"c":17.67,"h":17.68,"l":17.66,"n":76,"o":17.66,"t":"2026-10-23T17:25:00Z","v":5264,"vw":17.67425},{"c":17.67,"h":17.68,"l":17.665,"n":95,"o":17.67,"t":"2026-10-23T17:30:00Z","v":14403,"vw":17.670098},{"c":17.67,"h":17.6799,"l":17.64,"n":136,"o":17.67,"t":"2026-10-23T17:35:00Z","v":17496,"vw":17.65444},{"c":17.67,"h":17.7,"l":17.65,"n":187,"o":17.66,"t":"2026-10-23T17:40:00Z","v":35268,"vw":17.667455},{"c":17.675,"h":17.69,"l":17.65,"n":109,"o":17.67,"t":"2026-10-23T17:45:00Z","v":14338,"vw":17.672398},{"c":17.7,"h":17.71,"l":17.68,"n":163,"o":17.68,"t":"2026-10-23T17:50:00Z","v":25866,"vw":17.695442},{"c":17.705,"h":17.72,"l":17.675,"n":160,"o":17.71,"t":"2026-10-23T17:55:00Z","v":13779,"vw":17.697629},{"c":17.72,"h":17.7375,"l":17.71,"n":74,"o":17.71,"t":"2026-10-23T18:00:00Z","v":5542,"vw":17.722012},{"c":17.775,"h":17.7768,"l":17.72,"n":158,"o":17.72,"t":"2026-10-23T18:05:00Z","v":13796,"vw":17.756801},{"c":17.73,"h":17.78,"l":17.73,"n":100,"o":17.78,"t":"2026-10-23T18:10:00Z","v":7407,"vw":17.746866},{"c":17.7,"h":17.73,"l":17.69,"n":147,"o":17.73,"t":"2026-10-23T18:15:00Z","v":17061,"vw":17.705832},{"c":17.74,"h":17.75,"l":17.7,"n":108,"o":17.7,"t":"2026-10-23T18:20:00Z","v":14181,"vw":17.719379},{"c":17.68,"h":17.73,"l":17.675,"n":130,"o":17.73,"t":"2026-10-23T18:25:00Z","v":9528,"vw":17.706058},{"c":17.675,"h":17.7,"l":17.675,"n":76,"o":17.69,"t":"2026-10-23T18:30:00Z","v":6537,"vw":17.688716},{"c":17.65,"h":17.675,"l":17.63,"n":110,"o":17.675,"t":"2026-10-23T18:35:00Z","v":10370,"vw":17.651484},{"c":17.7,"h":17.7,"l":17.655,"n":146,"o":17.655,"t":"2026-10-23T18:40:00Z","v":9753,"vw":17.675142},{"c":17.72,"h":17.72,"l":17.68,"n":118,"o":17.695,"t":"2026-10-23T18:45:00Z","v":11906,"vw":17.691151},{"c":17.695,"h":17.72,"l":17.695,"n":89,"o":17.72,"t":"2026-10-23T18:50:00Z","v":6708,"vw":17.701794},{"c":17.695,"h":17.695,"l":17.685,"n":145,"o":17.69,"t":"2026-10-23T18:55:00Z","v":8405,"vw":17.689424},{"c":17.705,"h":17.715,"l":17.69,"n":98,"o":17.69,"t":"2026-10-23T19:00:00Z","v":8333,"vw":17.704216},{"c":17.71,"h":17.72,"l":17.7,"n":105,"o":17.705,"t":"2026-10-23T19:05:00Z","v":7821,"vw":17.709297},{"c":17.72,"h":17.725,"l":17.71,"n":151,"o":17.71,"t":"2026-10-23T19:10:00Z","v":11119,"vw":17.719436},{"c":17.74,"h":17.745,"l":17.7,"n":207,"o":17.725,"t":"2026-10-23T19:15:00Z","v":23035,"vw":17.724724},{"c":17.72,"h":17.75,"l":17.72,"n":169,"o":17.75,"t":"2026-10-23T19:20:00Z","v":13842,"vw":17.733436},{"c":17.765,"h":17.765,"l":17.72,"n":224,"o":17.725,"t":"2026-10-23T19:25:00Z","v":16489,"vw":17.735746},{"c":17.765,"h":17.78,"l":17.755,"n":266,"o":17.765,"t":"2026-10-23T19:30:00Z","v":23129,"vw":17.768953},{"c":17.78,"h":17.8,"l":17.765,"n":303,"o":17.765,"t":"2026-10-23T19:35:00Z","v":38881,"vw":17.782032},{"c":17.755,"h":17.785,"l":17.75,"n":245,"o":17.785,"t":"2026-10-23T19:40:00Z","v":19797,"vw":17.771536},{"c":17.81,"h":17.81,"l":17.73,"n":557,"o":17.755,"t":"2026-10-23T19:45:00Z","v":63812,"vw":17.765356},{"c":17.83,"h":17.84,"l":17.785,"n":578,"o":17.8,"t":"2026-10-23T19:50:00Z","v":83527,"vw":17.822748},{"c":17.81,"h":17.84,"l":17.795,"n":1156,"o":17.84,"t":"2026-10-23T19:55:00Z","v":148039,"vw":17.81106},{"c":17.8,"h":17.8,"l":17.8,"n":14,"o":17.8,"t":"2026-10-23T20:00:00Z","v":154512,"vw":17.8},{"c":17.75,"h":17.75,"l":17.75,"n":1,"o":17.75,"t":"2026-10-23T20:05:00Z","v":250,"vw":17.75},{"c":17.7,"h":17.7,"l":17.7,"n":2,"o":17.7,"t":"2026-10-23T20:40:00Z","v":128,"vw":17.7}],"history":[{"c":8.07,"h":8.33,"l":8.01,"n":14284,"o":8.25,"t":"2024-10-21T04:00:00Z","v":2865208,"vw":8.105044},{"c":8.14,"h":8.19,"l":8.07,"n":7233,"o":8.1,"t":"2024-10-22T04:00:00Z","v":1809593,"vw":8.133194},{"c":8.01,"h":8.15,"l":7.92,"n":11303,"o":8.13,"t":"2024-10-23T04:00:00Z","v":3111033,"vw":7.994047},{"c":8.03,"h":8.08,"l":7.975,"n":8451,"o":8.05,"t":"2024-10-24T04:00:00Z","v":2206793,"vw":8.025479},{"c":8.1,"h":8.146,"l":8.05,"n":7945,"o":8.07,"t":"2024-10-25T04:00:00Z","v":1794442,"vw":8.101721},{"c":8.05,"h":8.09,"l":7.83,"n":11243,"o":7.92,"t":"2024-10-28T04:00:00Z","v":2188348,"vw":7.984213},{"c":7.97,"h":8.06,"l":7.9095,"n":11171,"o":8.05,"t":"2024-10-29T04:00:00Z","v":2479637,"vw":7.979851},{"c":7.81,"h":8.03,"l":7.8,"n":13611,"o":8,"t":"2024-10-30T04:00:00Z","v":2837873,"vw":7.865167},{"c":7.7,"h":7.85,"l":7.62,"n":14832,"o":7.85,"t":"2024-10-31T04:00:00Z","v":3138876,"vw":7.685304},{"c":7.6,"h":7.86,"l":7.59,"n":10867,"o":7.8,"t":"2024-11-01T04:00:00Z","v":2475029,"vw":7.690453},{"c":7.61,"h":7.765,"l":7.6,"n":9571,"o":7.74,"t":"2024-11-04T05:00:00Z","v":1980802,"vw":7.66163},{"c":7.56,"h":7.63,"l":7.52,"n":12701,"o":7.62,"t":"2024-11-05T05:00:00Z","v":2614187,"vw":7.561439},{"c":7.57,"h":7.63,"l":7.435,"n":14715,"o":7.55,"t":"2024-11-06T05:00:00Z","v":2899106,"vw":7.545558},{"c":7.65,"h":7.67,"l":7.595,"n":12049,"o":7.65,"t":"2024-11-07T05:00:00Z","v":2263461,"vw":7.641518},{"c":7.36,"h":7.67,"l":7.33,"n":16786,"o":7.67,"t":"2024-11-08T05:00:00Z","v":3408960,"vw":7.423392},{"c":7.5,"h":7.51,"l":7.265,"n":10106,"o":7.35,"t":"2024-11-11T05:00:00Z","v":2542350,"vw":7.396043},{"c":7.46,"h":7.57,"l":7.41,"n":8606,"o":7.49,"t":"2024-11-12T05:00:00Z","v":2122414,"vw":7.461183},{"c":7.36,"h":7.44,"l":7.21,"n":22101,"o":7.44,"t":"2024-11-13T05:00:00Z","v":5868358,"vw":7.296717},{"c":7.73,"h":7.86,"l":7.47,"n":29761,"o":7.48,"t":"2024-11-14T05:00:00Z","v":7238536,"vw":7.718127},{"c":7.92,"h":7.97,"l":7.71,"n":15412,"o":7.82,"t":"2024-11-15T05:00:00Z","v":4181939,"vw":7.902729},{"c":8.16,"h":8.18,"l":7.96,"n":18448,"o":7.96,"t":"2024-11-18T05:00:00Z","v":5214406,"vw":8.112348},{"c":8.05,"h":8.1281,"l":7.99,"n":12570,"o":8.1,"t":"2024-11-19T05:00:00Z","v":2494824,"vw":8.053736},{"c":8.08,"h":8.15,"l":8.02,"n":7590,"o":8.07,"t":"2024-11-20T05:00:00Z","v":1833008,"vw":8.076109},{"c":8.19,"h":8.24,"l":8.1,"n":10644,"o":8.1,"t":"2024-11-21T05:00:00Z","v":2454290,"vw":8.186345},{"c":8.33,"h":8.41,"l":8.15,"n":12107,"o":8.16,"t":"2024-11-22T05:00:00Z","v":2566128,"vw":8.320173},{"c":8.1,"h":8.33,"l":8.025,"n":11498,"o":8.3,"t":"2024-11-25T05:00:00Z","v":2904888,"vw":8.113063},{"c":7.98,"h":8.09,"l":7.92,"n":8578,"o":8.08,"t":"2024-11-26T05:00:00Z","v":1844073,"vw":7.969152},{"c":8.04,"h":8.105,"l":7.96,"n":6457,"o":7.98,"t":"2024-11-27T05:00:00Z","v":1414490,"vw":8.036996},{"c":8.03,"h":8.0901,"l":7.99,"n":4158,"o":8.02,"t":"2024-11-29T05:00:00Z","v":1157878,"vw":8.029135},{"c":7.93,"h":8.0494,"l":7.79,"n":10712,"o":8.01,"t":"2024-12-02T05:00:00Z","v":2630664,"vw":7.882981},{"c":7.97,"h":8.03,"l":7.905,"n":7641,"o":7.95,"t":"2024-12-03T05:00:00Z","v":1502351,"vw":7.956845},{"c":7.9,"h":8.06,"l":7.87,"n":7816,"o":7.95,"t":"2024-12-04T05:00:00Z","v":1713903,"vw":7.938726},{"c":8.03,"h":8.12,"l":7.93,"n":7552,"o":7.94,"t":"2024-12-05T05:00:00Z","v":1803945,"vw":8.040134},{"c":7.86,"h":8.01,"l":7.75,"n":10014,"o":8.01,"t":"2024-12-06T05:00:00Z","v":2430299,"vw":7.84023},{"c":8.21,"h":8.32,"l":7.98,"n":13136,"o":7.98,"t":"2024-12-09T05:00:00Z","v":3721311,"vw":8.219478},{"c":8.36,"h":8.4295,"l":8.23,"n":9218,"o":8.25,"t":"2024-12-10T05:00:00Z","v":2245032,"vw":8.370287},{"c":8.36,"h":8.4,"l":8.245,"n":7227,"o":8.36,"t":"2024-12-11T05:00:00Z","v":1678425,"vw":8.332177},{"c":8.31,"h":8.33,"l":8.17,"n":6905,"o":8.26,"t":"2024-12-12T05:00:00Z","v":1720422,"vw":8.260211},{"c":8.22,"h":8.345,"l":8.15,"n":6557,"o":8.28,"t":"2024-12-13T05:00:00Z","v":1429203,"vw":8.220049},{"c":7.95,"h":8.17,"l":7.91,"n":11415,"o":8.17,"t":"2024-12-16T05:00:00Z","v":2800119,"vw":8.022103},{"c":7.89,"h":7.919,"l":7.78,"n":11045,"o":7.9,"t":"2024-12-17T05:00:00Z","v":2471061,"vw":7.840723},{"c":7.64,"h":7.95,"l":7.6218,"n":9243,"o":7.88,"t":"2024-12-18T05:00:00Z","v":2049921,"vw":7.790046},{"c":7.62,"h":7.79,"l":7.605,"n":8161,"o":7.7,"t":"2024-12-19T05:00:00Z","v":1561903,"vw":7.68431},{"c":7.64,"h":7.725,"l":7.5,"n":8683,"o":7.55,"t":"2024-12-20T05:00:00Z","v":2133375,"vw":7.655447},{"c":7.54,"h":7.5982,"l":7.41,"n":10345,"o":7.58,"t":"2024-12-23T05:00:00Z","v":2661204,"vw":7.490965},{"c":7.55,"h":7.58,"l":7.4301,"n":3900,"o":7.55,"t":"2024-12-24T05:00:00Z","v":883798,"vw":7.52045},{"c":7.55,"h":7.64,"l":7.502,"n":7676,"o":7.56,"t":"2024-12-26T05:00:00Z","v":1407241,"vw":7.569939},{"c":7.55,"h":7.65,"l":7.48,"n":7755,"o":7.54,"t":"2024-12-27T05:00:00Z","v":2105657,"vw":7.54941},{"c":7.68,"h":7.745,"l":7.5501,"n":8405,"o":7.56,"t":"2024-12-30T05:00:00Z","v":2143539,"vw":7.682286},{"c":7.92,"h":7.96,"l":7.68,"n":8789,"o":7.7,"t":"2024-12-31T05:00:00Z","v":2005052,"vw":7.903439},{"c":8.22,"h":8.24,"l":7.98,"n":12953,"o":8,"t":"2025-01-02T05:00:00Z","v":3179571,"vw":8.169124},{"c":8.26,"h":8.295,"l":8.14,"n":9843,"o":8.25,"t":"2025-01-03T05:00:00Z","v":1941912,"vw":8.234538},{"c":8.3,"h":8.53,"l":8.28,"n":9809,"o":8.33,"t":"2025-01-06T05:00:00Z","v":2145452,"vw":8.388317},{"c":8.55,"h":8.59,"l":8.4,"n":8818,"o":8.43,"t":"2025-01-07T05:00:00Z","v":2323310,"vw":8.524512},{"c":8.48,"h":8.51,"l":8.38,"n":8295,"o":8.475,"t":"2025-01-08T05:00:00Z","v":1937184,"vw":8.450161},{"c":8.49,"h":8.67,"l":8.47,"n":14545,"o":8.6,"t":"2025-01-10T05:00:00Z","v":3356904,"vw":8.532445},{"c":8.57,"h":8.74,"l":8.495,"n":11895,"o":8.53,"t":"2025-01-13T05:00:00Z","v":2949132,"vw":8.626722},{"c":8.57,"h":8.6152,"l":8.45,"n":8378,"o":8.56,"t":"2025-01-14T05:00:00Z","v":1526290,"vw":8.544543},{"c":8.6,"h":8.65,"l":8.45,"n":10450,"o":8.65,"t":"2025-01-15T05:00:00Z","v":2478980,"vw":8.547098},{"c":8.63,"h":8.71,"l":8.56,"n":15137,"o":8.6,"t":"2025-01-16T05:00:00Z","v":2194340,"vw":8.635246},{"c":8.45,"h":8.65,"l":8.38,"n":10223,"o":8.63,"t":"2025-01-17T05:00:00Z","v":2444438,"vw":8.498576},{"c":8.44,"h":8.47,"l":8.2395,"n":10749,"o":8.42,"t":"2025-01-21T05:00:00Z","v":2548092,"vw":8.386146},{"c":8.27,"h":8.46,"l":8.25,"n":10231,"o":8.43,"t":"2025-01-22T05:00:00Z","v":2571221,"vw":8.359535},{"c":8.42,"h":8.45,"l":8.28,"n":10195,"o":8.28,"t":"2025-01-23T05:00:00Z","v":1834745,"vw":8.399639},{"c":8.43,"h":8.455,"l":8.32,"n":8931,"o":8.445,"t":"2025-01-24T05:00:00Z","v":1586992,"vw":8.416968},{"c":8.56,"h":8.575,"l":8.15,"n":13138,"o":8.24,"t":"2025-01-27T05:00:00Z","v":2897189,"vw":8.453964},{"c":8.61,"h":8.65,"l":8.485,"n":10457,"o":8.55,"t":"2025-01-28T05:00:00Z","v":2115099,"vw":8.568855},{"c":9.04,"h":9.06,"l":8.58,"n":16458,"o":8.62,"t":"2025-01-29T05:00:00Z","v":3954688,"vw":8.92826},{"c":9.67,"h":9.7,"l":9.12,"n":24278,"o":9.12,"t":"2025-01-30T05:00:00Z","v":6517531,"vw":9.528712},{"c":9.28,"h":9.67,"l":9.28,"n":19628,"o":9.67,"t":"2025-01-31T05:00:00Z","v":4803920,"vw":9.463882},{"c":9.62,"h":9.65,"l":9.13,"n":21536,"o":9.21,"t":"2025-02-03T05:00:00Z","v":3436146,"vw":9.504466},{"c":9.84,"h":9.91,"l":9.51,"n":15402,"o":9.63,"t":"2025-02-04T05:00:00Z","v":3179411,"vw":9.796276},{"c":9.48,"h":9.6901,"l":9.46,"n":16650,"o":9.68,"t":"2025-02-05T05:00:00Z","v":3366342,"vw":9.543928},{"c":9.67,"h":9.69,"l":9.52,"n":13648,"o":9.56,"t":"2025-02-06T05:00:00Z","v":2535183,"vw":9.633714},{"c":9.67,"h":9.785,"l":9.64,"n":10185,"o":9.68,"t":"2025-02-07T05:00:00Z","v":1696822,"vw":9.711188},{"c":9.81,"h":9.95,"l":9.78,"n":13644,"o":9.8,"t":"2025-02-10T05:00:00Z","v":2660326,"vw":9.849987},{"c":9.8,"h":9.8289,"l":9.73,"n":10143,"o":9.79,"t":"2025-02-11T05:00:00Z","v":1564921,"vw":9.777318},{"c":9.63,"h":9.83,"l":9.54,"n":13373,"o":9.7,"t":"2025-02-12T05:00:00Z","v":2195535,"vw":9.665974},{"c":10.22,"h":10.27,"l":9.655,"n":20194,"o":9.69,"t":"2025-02-13T05:00:00Z","v":4149408,"vw":10.052921},{"c":10.25,"h":10.355,"l":10.23,"n":9949,"o":10.3,"t":"2025-02-14T05:00:00Z","v":1597098,"vw":10.290906},{"c":10.83,"h":10.84,"l":10.46,"n":20799,"o":10.5,"t":"2025-02-18T05:00:00Z","v":4398504,"vw":10.745228},{"c":10.91,"h":11.045,"l":10.815,"n":15681,"o":10.83,"t":"2025-02-19T05:00:00Z","v":2808936,"vw":10.957666},{"c":10.94,"h":11.01,"l":10.815,"n":17929,"o":10.915,"t":"2025-02-20T05:00:00Z","v":2468202,"vw":10.927225},{"c":10.43,"h":10.84,"l":10.41,"n":16206,"o":10.8,"t":"2025-02-21T05:00:00Z","v":2780880,"vw":10.60793},{"c":10.39,"h":10.45,"l":10.18,"n":16479,"o":10.45,"t":"2025-02-24T05:00:00Z","v":2971127,"vw":10.35066},{"c":10.26,"h":10.43,"l":10.15,"n":13470,"o":10.36,"t":"2025-02-25T05:00:00Z","v":2796699,"vw":10.256004},{"c":10.12,"h":10.25,"l":10.045,"n":15266,"o":10.23,"t":"2025-02-26T05:00:00Z","v":2836464,"vw":10.146859},{"c":9.91,"h":10.24,"l":9.8432,"n":18396,"o":10.1,"t":"2025-02-27T05:00:00Z","v":3973292,"vw":9.983269},{"c":9.88,"h":9.925,"l":9.63,"n":14943,"o":9.74,"t":"2025-02-28T05:00:00Z","v":3430440,"vw":9.828827},{"c":9.47,"h":10.055,"l":9.405,"n":15477,"o":9.94,"t":"2025-03-03T05:00:00Z","v":3422948,"vw":9.717839},{"c":9.11,"h":9.39,"l":9.01,"n":20564,"o":9.38,"t":"2025-03-04T05:00:00Z","v":4026875,"vw":9.143233},{"c":9.37,"h":9.46,"l":9.1,"n":22468,"o":9.29,"t":"2025-03-05T05:00:00Z","v":4121257,"vw":9.268601},{"c":9.59,"h":9.78,"l":9.315,"n":14488,"o":9.37,"t":"2025-03-06T05:00:00Z","v":3090380,"vw":9.627242},{"c":9.92,"h":10.04,"l":9.64,"n":15364,"o":9.64,"t":"2025-03-07T05:00:00Z","v":2439961,"vw":9.905906},{"c":9.74,"h":9.98,"l":9.615,"n":11633,"o":9.92,"t":"2025-03-10T04:00:00Z","v":2062646,"vw":9.767897},{"c":9.62,"h":9.76,"l":9.42,"n":12194,"o":9.68,"t":"2025-03-11T04:00:00Z","v":1902385,"vw":9.56785},{"c":9.74,"h":9.82,"l":9.58,"n":9988,"o":9.66,"t":"2025-03-12T04:00:00Z","v":1475972,"vw":9.704244},{"c":9.78,"h":9.94,"l":9.71,"n":9989,"o":9.77,"t":"2025-03-13T04:00:00Z","v":1272104,"vw":9.81694},{"c":10.13,"h":10.17,"l":9.84,"n":10033,"o":9.87,"t":"2025-03-14T04:00:00Z","v":1553007,"vw":10.054626},{"c":10.36,"h":10.47,"l":10.19,"n":11563,"o":10.19,"t":"2025-03-17T04:00:00Z","v":1731912,"vw":10.384986},{"c":10.32,"h":10.42,"l":10.18,"n":9776,"o":10.42,"t":"2025-03-18T04:00:00Z","v":1845129,"vw":10.254007},{"c":10.21,"h":10.245,"l":10.05,"n":10318,"o":10.2,"t":"2025-03-19T04:00:00Z","v":1832000,"vw":10.166896},{"c":10.11,"h":10.16,"l":10.02,"n":11231,"o":10.1,"t":"2025-03-20T04:00:00Z","v":1827231,"vw":10.099942},{"c":10.16,"h":10.175,"l":10.02,"n":7662,"o":10.02,"t":"2025-03-21T04:00:00Z","v":1944684,"vw":10.113099},{"c":10.08,"h":10.275,"l":9.98,"n":10441,"o":10.17,"t":"2025-03-24T04:00:00Z","v":2140549,"vw":10.102714},{"c":10.31,"h":10.38,"l":10.15,"n":9657,"o":10.16,"t":"2025-03-25T04:00:00Z","v":1903094,"vw":10.309846},{"c":10.4,"h":10.48,"l":10.37,"n":9243,"o":10.41,"t":"2025-03-26T04:00:00Z","v":1954198,"vw":10.428949},{"c":10.39,"h":10.52,"l":10.271,"n":8533,"o":10.38,"t":"2025-03-27T04:00:00Z","v":1607125,"vw":10.434535},{"c":10.22,"h":10.46,"l":10.09,"n":13119,"o":10.44,"t":"2025-03-28T04:00:00Z","v":2757746,"vw":10.243249},{"c":10.44,"h":10.51,"l":10,"n":14663,"o":10.03,"t":"2025-03-31T04:00:00Z","v":3473692,"vw":10.334822},{"c":10.61,"h":10.65,"l":10.44,"n":12838,"o":10.5,"t":"2025-04-01T04:00:00Z","v":2300416,"vw":10.569952},{"c":10.63,"h":10.66,"l":10.41,"n":11693,"o":10.58,"t":"2025-04-02T04:00:00Z","v":2453220,"vw":10.57456},{"c":9.55,"h":9.866,"l":9.48,"n":17519,"o":9.55,"t":"2025-04-03T04:00:00Z","v":3752560,"vw":9.649869},{"c":9,"h":9.14,"l":8.55,"n":24799,"o":9.05,"t":"2025-04-04T04:00:00Z","v":5812255,"vw":8.844452},{"c":8.83,"h":9.1692,"l":8.42,"n":22684,"o":8.44,"t":"2025-04-07T04:00:00Z","v":5549898,"vw":8.714725},{"c":8.14,"h":9.11,"l":8,"n":34381,"o":9.09,"t":"2025-04-08T04:00:00Z","v":6072254,"vw":8.344822},{"c":8.95,"h":9.02,"l":7.81,"n":22944,"o":7.95,"t":"2025-04-09T04:00:00Z","v":5687933,"vw":8.419467},{"c":8.23,"h":8.83,"l":8.141,"n":25079,"o":8.75,"t":"2025-04-10T04:00:00Z","v":5036928,"vw":8.364571},{"c":8.8,"h":8.85,"l":8.28,"n":18600,"o":8.37,"t":"2025-04-11T04:00:00Z","v":3318598,"vw":8.598536},{"c":8.89,"h":9.16,"l":8.775,"n":15553,"o":9.11,"t":"2025-04-14T04:00:00Z","v":2560512,"vw":8.940046},{"c":8.81,"h":8.9405,"l":8.77,"n":13515,"o":8.89,"t":"2025-04-15T04:00:00Z","v":2323162,"vw":8.839561},{"c":8.86,"h":9.025,"l":8.82,"n":7550,"o":8.9,"t":"2025-04-16T04:00:00Z","v":1631074,"vw":8.926773},{"c":9.12,"h":9.23,"l":8.96,"n":9670,"o":9,"t":"2025-04-17T04:00:00Z","v":1500083,"vw":9.11241},{"c":9.05,"h":9.08,"l":8.9302,"n":9184,"o":9.08,"t":"2025-04-21T04:00:00Z","v":1619482,"vw":8.996724},{"c":9.04,"h":9.2,"l":8.985,"n":11275,"o":9.2,"t":"2025-04-22T04:00:00Z","v":2120616,"vw":9.06832},{"c":9.15,"h":9.225,"l":9.01,"n":10628,"o":9.2,"t":"2025-04-23T04:00:00Z","v":2035920,"vw":9.101217},{"c":9.29,"h":9.31,"l":9.18,"n":8727,"o":9.29,"t":"2025-04-24T04:00:00Z","v":1678096,"vw":9.249915},{"c":9.29,"h":9.3293,"l":9.19,"n":8041,"o":9.27,"t":"2025-04-25T04:00:00Z","v":2037018,"vw":9.274284},{"c":8.47,"h":8.78,"l":8.415,"n":20118,"o":8.78,"t":"2025-04-28T04:00:00Z","v":3871127,"vw":8.498933},{"c":8.3,"h":8.44,"l":8.21,"n":19790,"o":8.43,"t":"2025-04-29T04:00:00Z","v":3694664,"vw":8.289646},{"c":8.11,"h":8.257,"l":7.96,"n":16033,"o":8.25,"t":"2025-04-30T04:00:00Z","v":3547805,"vw":8.070902},{"c":8.06,"h":8.2999,"l":8.03,"n":10784,"o":8.09,"t":"2025-05-01T04:00:00Z","v":1978217,"vw":8.118203},{"c":8.15,"h":8.21,"l":7.95,"n":20794,"o":8.19,"t":"2025-05-02T04:00:00Z","v":3711754,"vw":8.051134},{"c":7.88,"h":8.105,"l":7.85,"n":13644,"o":8.07,"t":"2025-05-05T04:00:00Z","v":2925509,"vw":7.92844},{"c":7.88,"h":8.03,"l":7.825,"n":12702,"o":7.97,"t":"2025-05-06T04:00:00Z","v":3256186,"vw":7.91184},{"c":7.91,"h":8.15,"l":7.795,"n":22733,"o":8.01,"t":"2025-05-07T04:00:00Z","v":5523185,"vw":7.894547},{"c":8.09,"h":8.16,"l":7.935,"n":11591,"o":7.97,"t":"2025-05-08T04:00:00Z","v":2285687,"vw":8.059857},{"c":8.16,"h":8.3099,"l":8.095,"n":10526,"o":8.19,"t":"2025-05-09T04:00:00Z","v":1924684,"vw":8.167401},{"c":8.29,"h":8.45,"l":8.18,"n":13030,"o":8.45,"t":"2025-05-12T04:00:00Z","v":2612434,"vw":8.260138},{"c":8.62,"h":8.765,"l":8.315,"n":15253,"o":8.37,"t":"2025-05-13T04:00:00Z","v":3137290,"vw":8.615247},{"c":8.64,"h":8.655,"l":8.505,"n":9779,"o":8.57,"t":"2025-05-14T04:00:00Z","v":2068069,"vw":8.608415},{"c":8.51,"h":8.61,"l":8.395,"n":9246,"o":8.51,"t":"2025-05-15T04:00:00Z","v":2015015,"vw":8.510078},{"c":8.6,"h":8.63,"l":8.49,"n":7998,"o":8.55,"t":"2025-05-16T04:00:00Z","v":1612921,"vw":8.576347},{"c":8.62,"h":8.65,"l":8.4,"n":9645,"o":8.5,"t":"2025-05-19T04:00:00Z","v":1920195,"vw":8.563765},{"c":8.57,"h":8.635,"l":8.53,"n":5282,"o":8.6,"t":"2025-05-20T04:00:00Z","v":1117401,"vw":8.577757},{"c":8.45,"h":8.66,"l":8.44,"n":7977,"o":8.64,"t":"2025-05-21T04:00:00Z","v":2163380,"vw":8.516833},{"c":8.47,"h":8.5,"l":8.3,"n":7132,"o":8.44,"t":"2025-05-22T04:00:00Z","v":1611871,"vw":8.432733},{"c":8.61,"h":8.61,"l":8.38,"n":5542,"o":8.38,"t":"2025-05-23T04:00:00Z","v":1255848,"vw":8.524179},{"c":8.7,"h":8.75,"l":8.61,"n":6979,"o":8.62,"t":"2025-05-27T04:00:00Z","v":1697938,"vw":8.699688},{"c":8.62,"h":8.75,"l":8.57,"n":7633,"o":8.75,"t":"2025-05-28T04:00:00Z","v":1534143,"vw":8.627805},{"c":8.72,"h":8.73,"l":8.595,"n":6638,"o":8.68,"t":"2025-05-29T04:00:00Z","v":1509857,"vw":8.665169},{"c":8.47,"h":8.685,"l":8.44,"n":8581,"o":8.65,"t":"2025-05-30T04:00:00Z","v":2152651,"vw":8.524706},{"c":8.5,"h":8.7,"l":8.41,"n":8930,"o":8.64,"t":"2025-06-02T04:00:00Z","v":1779155,"vw":8.499053},{"c":8.66,"h":8.675,"l":8.37,"n":7256,"o":8.51,"t":"2025-06-03T04:00:00Z","v":1544653,"vw":8.58941},{"c":8.63,"h":8.88,"l":8.62,"n":10369,"o":8.68,"t":"2025-06-04T04:00:00Z","v":2560609,"vw":8.726439},{"c":8.69,"h":8.8,"l":8.66,"n":6493,"o":8.77,"t":"2025-06-05T04:00:00Z","v":1339357,"vw":8.709331},{"c":8.97,"h":9.015,"l":8.69,"n":11747,"o":8.7,"t":"2025-06-06T04:00:00Z","v":2506718,"vw":8.898771},{"c":8.93,"h":9.05,"l":8.84,"n":8385,"o":9.05,"t":"2025-06-09T04:00:00Z","v":1762559,"vw":8.964557},{"c":9.02,"h":9.16,"l":8.937,"n":9230,"o":9.05,"t":"2025-06-10T04:00:00Z","v":2316256,"vw":9.04826},{"c":9.31,"h":9.34,"l":9.05,"n":9789,"o":9.1,"t":"2025-06-11T04:00:00Z","v":2281996,"vw":9.227848},{"c":9.33,"h":9.38,"l":9.23,"n":8473,"o":9.3,"t":"2025-06-12T04:00:00Z","v":1910470,"vw":9.331536},{"c":9.67,"h":9.7088,"l":9.45,"n":15146,"o":9.64,"t":"2025-06-13T04:00:00Z","v":4418633,"vw":9.606195},{"c":9.5,"h":9.82,"l":9.47,"n":11158,"o":9.63,"t":"2025-06-16T04:00:00Z","v":2617285,"vw":9.56988},{"c":9.6,"h":9.68,"l":9.51,"n":7056,"o":9.6,"t":"2025-06-17T04:00:00Z","v":1681610,"vw":9.6183},{"c":9.73,"h":9.82,"l":9.605,"n":12342,"o":9.65,"t":"2025-06-18T04:00:00Z","v":3400573,"vw":9.721629},{"c":9.84,"h":9.945,"l":9.71,"n":12281,"o":9.73,"t":"2025-06-20T04:00:00Z","v":3248190,"vw":9.855356},{"c":9.45,"h":9.925,"l":9.4,"n":18210,"o":9.9,"t":"2025-06-23T04:00:00Z","v":3809498,"vw":9.620761},{"c":9.4,"h":9.52,"l":9.23,"n":12685,"o":9.32,"t":"2025-06-24T04:00:00Z","v":3190057,"vw":9.439798},{"c":9.33,"h":9.4499,"l":9.26,"n":9327,"o":9.35,"t":"2025-06-25T04:00:00Z","v":3331825,"vw":9.361537},{"c":9.24,"h":9.3787,"l":9.115,"n":13032,"o":9.33,"t":"2025-06-26T04:00:00Z","v":3312891,"vw":9.278366},{"c":8.93,"h":9.24,"l":8.875,"n":12991,"o":9.24,"t":"2025-06-27T04:00:00Z","v":2794484,"vw":8.964269},{"c":8.85,"h":8.93,"l":8.795,"n":7866,"o":8.88,"t":"2025-06-30T04:00:00Z","v":1626538,"vw":8.862854},{"c":8.9,"h":9,"l":8.83,"n":10595,"o":8.9,"t":"2025-07-01T04:00:00Z","v":2160244,"vw":8.911561},{"c":9.27,"h":9.28,"l":9.04,"n":9231,"o":9.12,"t":"2025-07-02T04:00:00Z","v":2254750,"vw":9.175517},{"c":9.17,"h":9.305,"l":9.155,"n":4120,"o":9.19,"t":"2025-07-03T04:00:00Z","v":998298,"vw":9.213411},{"c":8.87,"h":9.1,"l":8.83,"n":9121,"o":9.07,"t":"2025-07-07T04:00:00Z","v":2445156,"vw":8.922931},{"c":9.11,"h":9.16,"l":8.91,"n":10289,"o":8.94,"t":"2025-07-08T04:00:00Z","v":2139098,"vw":9.086846},{"c":8.95,"h":9.14,"l":8.95,"n":9212,"o":9.11,"t":"2025-07-09T04:00:00Z","v":2049265,"vw":8.999037},{"c":9,"h":9.04,"l":8.85,"n":8580,"o":8.96,"t":"2025-07-10T04:00:00Z","v":2209249,"vw":8.972982},{"c":9.07,"h":9.14,"l":8.98,"n":7505,"o":8.98,"t":"2025-07-11T04:00:00Z","v":1782283,"vw":9.081622},{"c":8.92,"h":9.02,"l":8.855,"n":9658,"o":9.01,"t":"2025-07-14T04:00:00Z","v":2720113,"vw":8.930927},{"c":8.84,"h":9.0101,"l":8.8201,"n":9294,"o":8.87,"t":"2025-07-15T04:00:00Z","v":2119908,"vw":8.883702},{"c":8.87,"h":8.94,"l":8.72,"n":9882,"o":8.88,"t":"2025-07-16T04:00:00Z","v":3111443,"vw":8.843614},{"c":8.88,"h":8.97,"l":8.77,"n":9336,"o":8.77,"t":"2025-07-17T04:00:00Z","v":2326446,"vw":8.901591},{"c":8.84,"h":9.06,"l":8.815,"n":10190,"o":8.91,"t":"2025-07-18T04:00:00Z","v":2222484,"vw":8.944888},{"c":8.84,"h":8.98,"l":8.835,"n":7387,"o":8.9,"t":"2025-07-21T04:00:00Z","v":1568617,"vw":8.898481},{"c":8.73,"h":8.9176,"l":8.7216,"n":8582,"o":8.86,"t":"2025-07-22T04:00:00Z","v":1492524,"vw":8.786316},{"c":8.92,"h":8.95,"l":8.77,"n":8852,"o":8.8,"t":"2025-07-23T04:00:00Z","v":2048561,"vw":8.888245},{"c":8.6,"h":8.88,"l":8.585,"n":16143,"o":8.88,"t":"2025-07-24T04:00:00Z","v":3500355,"vw":8.65438},{"c":8.58,"h":8.665,"l":8.5501,"n":6603,"o":8.63,"t":"2025-07-25T04:00:00Z","v":1244335,"vw":8.594627},{"c":8.57,"h":8.67,"l":8.52,"n":6206,"o":8.57,"t":"2025-07-28T04:00:00Z","v":1601919,"vw":8.576342},{"c":8.78,"h":8.83,"l":8.5401,"n":7181,"o":8.55,"t":"2025-07-29T04:00:00Z","v":1919608,"vw":8.711519},{"c":8.5,"h":8.67,"l":8.4401,"n":12054,"o":8.67,"t":"2025-07-30T04:00:00Z","v":3229294,"vw":8.499642},{"c":8.4,"h":8.515,"l":8.37,"n":8574,"o":8.41,"t":"2025-07-31T04:00:00Z","v":1668056,"vw":8.434126},{"c":8.29,"h":8.435,"l":8.265,"n":10269,"o":8.31,"t":"2025-08-01T04:00:00Z","v":2237188,"vw":8.337636},{"c":8.35,"h":8.4,"l":8.29,"n":6641,"o":8.29,"t":"2025-08-04T04:00:00Z","v":1326869,"vw":8.353052},{"c":8.49,"h":8.5052,"l":8.39,"n":6842,"o":8.4,"t":"2025-08-05T04:00:00Z","v":1509820,"vw":8.459433},{"c":8.57,"h":8.715,"l":8.51,"n":9137,"o":8.51,"t":"2025-08-06T04:00:00Z","v":2218774,"vw":8.61963},{"c":8.58,"h":8.72,"l":8.555,"n":8823,"o":8.65,"t":"2025-08-07T04:00:00Z","v":2246940,"vw":8.625677},{"c":8.55,"h":8.69,"l":8.525,"n":9248,"o":8.6,"t":"2025-08-08T04:00:00Z","v":2924734,"vw":8.583695},{"c":8.53,"h":8.665,"l":8.45,"n":6592,"o":8.57,"t":"2025-08-11T04:00:00Z","v":1711092,"vw":8.5252},{"c":8.56,"h":8.66,"l":8.51,"n":9002,"o":8.59,"t":"2025-08-12T04:00:00Z","v":2279455,"vw":8.590715},{"c":8.7,"h":8.789,"l":8.49,"n":9674,"o":8.56,"t":"2025-08-13T04:00:00Z","v":2439843,"vw":8.693916},{"c":8.72,"h":8.745,"l":8.56,"n":8558,"o":8.65,"t":"2025-08-14T04:00:00Z","v":2211289,"vw":8.669756},{"c":8.91,"h":8.96,"l":8.69,"n":8353,"o":8.69,"t":"2025-08-15T04:00:00Z","v":2091038,"vw":8.888308},{"c":8.85,"h":8.93,"l":8.79,"n":7312,"o":8.88,"t":"2025-08-18T04:00:00Z","v":1800450,"vw":8.85739},{"c":8.9,"h":8.95,"l":8.835,"n":9062,"o":8.86,"t":"2025-08-19T04:00:00Z","v":3122361,"vw":8.905467},{"c":8.92,"h":9.095,"l":8.9,"n":11195,"o":8.92,"t":"2025-08-20T04:00:00Z","v":2085583,"vw":8.976401},{"c":8.9,"h":8.955,"l":8.85,"n":8180,"o":8.89,"t":"2025-08-21T04:00:00Z","v":1800564,"vw":8.888131},{"c":9.19,"h":9.2,"l":8.91,"n":8374,"o":8.92,"t":"2025-08-22T04:00:00Z","v":1836610,"vw":9.121981},{"c":9.23,"h":9.23,"l":9.07,"n":8872,"o":9.18,"t":"2025-08-25T04:00:00Z","v":1844013,"vw":9.169147},{"c":9.15,"h":9.2165,"l":9.1,"n":8518,"o":9.14,"t":"2025-08-26T04:00:00Z","v":2056968,"vw":9.157995},{"c":9.23,"h":9.245,"l":9.08,"n":6261,"o":9.1,"t":"2025-08-27T04:00:00Z","v":1171743,"vw":9.178182},{"c":9.31,"h":9.33,"l":9.1709,"n":6157,"o":9.24,"t":"2025-08-28T04:00:00Z","v":960811,"vw":9.275468},{"c":9.4,"h":9.42,"l":9.3,"n":6187,"o":9.33,"t":"2025-08-29T04:00:00Z","v":1472469,"vw":9.384602},{"c":9.38,"h":9.41,"l":9.2606,"n":7140,"o":9.37,"t":"2025-09-02T04:00:00Z","v":1693794,"vw":9.368056},{"c":9.05,"h":9.37,"l":9.05,"n":6213,"o":9.3,"t":"2025-09-03T04:00:00Z","v":1941958,"vw":9.144282},{"c":9.04,"h":9.1,"l":8.945,"n":7397,"o":9.01,"t":"2025-09-04T04:00:00Z","v":1458833,"vw":9.040268},{"c":9.08,"h":9.12,"l":8.93,"n":7957,"o":8.96,"t":"2025-09-05T04:00:00Z","v":1379314,"vw":9.042911},{"c":9.13,"h":9.18,"l":9.03,"n":9004,"o":9.03,"t":"2025-09-08T04:00:00Z","v":1554908,"vw":9.111885},{"c":9.25,"h":9.49,"l":9.14,"n":10130,"o":9.15,"t":"2025-09-09T04:00:00Z","v":2106869,"vw":9.351156},{"c":9.44,"h":9.45,"l":9.2246,"n":7115,"o":9.26,"t":"2025-09-10T04:00:00Z","v":1635939,"vw":9.375086},{"c":9.25,"h":9.415,"l":9.22,"n":7271,"o":9.37,"t":"2025-09-11T04:00:00Z","v":1203658,"vw":9.292527},{"c":9.14,"h":9.305,"l":9.13,"n":6223,"o":9.25,"t":"2025-09-12T04:00:00Z","v":1262914,"vw":9.168415},{"c":9.23,"h":9.255,"l":9.135,"n":6323,"o":9.18,"t":"2025-09-15T04:00:00Z","v":1234639,"vw":9.209453},{"c":9.38,"h":9.4,"l":9.235,"n":7549,"o":9.25,"t":"2025-09-16T04:00:00Z","v":1430373,"vw":9.343267},{"c":9.32,"h":9.435,"l":9.29,"n":7936,"o":9.35,"t":"2025-09-17T04:00:00Z","v":1706840,"vw":9.353034},{"c":9.01,"h":9.34,"l":9.01,"n":9348,"o":9.3,"t":"2025-09-18T04:00:00Z","v":2377023,"vw":9.121315},{"c":8.88,"h":9.02,"l":8.84,"n":11231,"o":9.02,"t":"2025-09-19T04:00:00Z","v":2777296,"vw":8.903235},{"c":9.01,"h":9.06,"l":8.89,"n":7836,"o":8.92,"t":"2025-09-22T04:00:00Z","v":1723564,"vw":8.986755},{"c":9.39,"h":9.43,"l":9.1,"n":11016,"o":9.1,"t":"2025-09-23T04:00:00Z","v":2371466,"vw":9.346481},{"c":9.63,"h":9.635,"l":9.41,"n":11391,"o":9.41,"t":"2025-09-24T04:00:00Z","v":2628706,"vw":9.55342},{"c":9.53,"h":9.67,"l":9.52,"n":9710,"o":9.65,"t":"2025-09-25T04:00:00Z","v":2087202,"vw":9.595296},{"c":9.41,"h":9.57,"l":9.4,"n":7888,"o":9.51,"t":"2025-09-26T04:00:00Z","v":1845903,"vw":9.482147},{"c":9.18,"h":9.298,"l":9.1519,"n":8644,"o":9.19,"t":"2025-09-29T04:00:00Z","v":2093058,"vw":9.192274},{"c":9.21,"h":9.25,"l":9.075,"n":7466,"o":9.12,"t":"2025-09-30T04:00:00Z","v":1907375,"vw":9.170379},{"c":9.21,"h":9.33,"l":9.2,"n":6107,"o":9.29,"t":"2025-10-01T04:00:00Z","v":1313783,"vw":9.249843},{"c":9.07,"h":9.24,"l":8.93,"n":10416,"o":9.21,"t":"2025-10-02T04:00:00Z","v":2410739,"vw":9.030403},{"c":9.12,"h":9.18,"l":9.09,"n":5058,"o":9.14,"t":"2025-10-03T04:00:00Z","v":988715,"vw":9.134266},{"c":9.16,"h":9.18,"l":9.08,"n":6127,"o":9.14,"t":"2025-10-06T04:00:00Z","v":1391182,"vw":9.130458},{"c":9.04,"h":9.14,"l":9.02,"n":7334,"o":9.11,"t":"2025-10-07T04:00:00Z","v":2333875,"vw":9.070328},{"c":9.02,"h":9.16,"l":8.96,"n":7123,"o":9.06,"t":"2025-10-08T04:00:00Z","v":1598743,"vw":9.040743},{"c":8.98,"h":9.12,"l":8.965,"n":5800,"o":9.05,"t":"2025-10-09T04:00:00Z","v":1166964,"vw":9.018453},{"c":8.78,"h":8.96,"l":8.72,"n":11652,"o":8.9,"t":"2025-10-10T04:00:00Z","v":2681614,"vw":8.80071},{"c":9.09,"h":9.11,"l":8.85,"n":7408,"o":8.9,"t":"2025-10-13T04:00:00Z","v":1282611,"vw":9.02295},{"c":8.79,"h":9.01,"l":8.78,"n":11685,"o":8.95,"t":"2025-10-14T04:00:00Z","v":2762400,"vw":8.871248},{"c":8.93,"h":8.96,"l":8.83,"n":7015,"o":8.88,"t":"2025-10-15T04:00:00Z","v":1506983,"vw":8.897327},{"c":8.99,"h":9.0084,"l":8.9,"n":7167,"o":9,"t":"2025-10-16T04:00:00Z","v":1898322,"vw":8.955051},{"c":9.04,"h":9.125,"l":8.975,"n":8656,"o":8.99,"t":"2025-10-17T04:00:00Z","v":1749980,"vw":9.041181},{"c":8.74,"h":8.96,"l":8.73,"n":9745,"o":8.9,"t":"2025-10-20T04:00:00Z","v":2360015,"vw":8.830065},{"c":8.61,"h":8.8232,"l":8.59,"n":10922,"o":8.79,"t":"2025-10-21T04:00:00Z","v":2506993,"vw":8.672592},{"c":8.75,"h":8.76,"l":8.57,"n":10627,"o":8.63,"t":"2025-10-22T04:00:00Z","v":2751854,"vw":8.641085},{"c":9.15,"h":9.16,"l":8.92,"n":8505,"o":8.99,"t":"2025-10-23T04:00:00Z","v":2201268,"vw":9.057989},{"c":9.14,"h":9.3005,"l":9.14,"n":11334,"o":9.19,"t":"2025-10-24T04:00:00Z","v":2150247,"vw":9.217176},{"c":9.31,"h":9.32,"l":9.12,"n":8434,"o":9.2,"t":"2025-10-27T04:00:00Z","v":1841317,"vw":9.249358},{"c":9.22,"h":9.31,"l":9.205,"n":6047,"o":9.3,"t":"2025-10-28T04:00:00Z","v":1377473,"vw":9.259605},{"c":9.3,"h":9.42,"l":9.235,"n":8595,"o":9.29,"t":"2025-10-29T04:00:00Z","v":1928278,"vw":9.347244},{"c":9.25,"h":9.34,"l":9.15,"n":6438,"o":9.2,"t":"2025-10-30T04:00:00Z","v":1416399,"vw":9.266502},{"c":9.32,"h":9.37,"l":9.26,"n":6775,"o":9.3,"t":"2025-10-31T04:00:00Z","v":1477668,"vw":9.31548},{"c":9.44,"h":9.46,"l":9.2552,"n":6621,"o":9.32,"t":"2025-11-03T05:00:00Z","v":1552617,"vw":9.382064},{"c":9.26,"h":9.29,"l":9.1,"n":9647,"o":9.25,"t":"2025-11-04T05:00:00Z","v":2185090,"vw":9.2028},{"c":9.46,"h":9.5565,"l":9.3,"n":9372,"o":9.3,"t":"2025-11-05T05:00:00Z","v":2133396,"vw":9.491832},{"c":9.67,"h":9.71,"l":9.49,"n":11169,"o":9.49,"t":"2025-11-06T05:00:00Z","v":2669831,"vw":9.6287},{"c":9.92,"h":9.92,"l":9.65,"n":11528,"o":9.67,"t":"2025-11-07T05:00:00Z","v":2612828,"vw":9.837597},{"c":9.88,"h":9.91,"l":9.575,"n":12669,"o":9.91,"t":"2025-11-10T05:00:00Z","v":2933853,"vw":9.747116},{"c":10.17,"h":10.19,"l":9.8958,"n":12962,"o":9.92,"t":"2025-11-11T05:00:00Z","v":3212785,"vw":10.085046},{"c":10.17,"h":10.18,"l":9.952,"n":11463,"o":10.06,"t":"2025-11-12T05:00:00Z","v":2493441,"vw":10.113448},{"c":10.01,"h":10.25,"l":9.98,"n":11463,"o":10.17,"t":"2025-11-13T05:00:00Z","v":2190304,"vw":10.080865},{"c":10.39,"h":10.58,"l":9.82,"n":21541,"o":9.92,"t":"2025-11-14T05:00:00Z","v":4525377,"vw":10.379817},{"c":10.52,"h":10.65,"l":10.3,"n":11703,"o":10.41,"t":"2025-11-17T05:00:00Z","v":2014793,"vw":10.510012},{"c":10.61,"h":10.65,"l":10.36,"n":10551,"o":10.4,"t":"2025-11-18T05:00:00Z","v":2207069,"vw":10.53648},{"c":10.44,"h":10.5425,"l":10.405,"n":10474,"o":10.45,"t":"2025-11-19T05:00:00Z","v":2092142,"vw":10.467658},{"c":10.12,"h":10.51,"l":10.11,"n":13931,"o":10.45,"t":"2025-11-20T05:00:00Z","v":4048119,"vw":10.240196},{"c":9.85,"h":10.08,"l":9.825,"n":11242,"o":10.08,"t":"2025-11-21T05:00:00Z","v":2551226,"vw":9.897121},{"c":9.6,"h":9.8,"l":9.485,"n":13229,"o":9.8,"t":"2025-11-24T05:00:00Z","v":3282449,"vw":9.585981},{"c":9.62,"h":9.68,"l":9.385,"n":14365,"o":9.57,"t":"2025-11-25T05:00:00Z","v":3136608,"vw":9.543061},{"c":9.87,"h":9.9055,"l":9.705,"n":9274,"o":9.72,"t":"2025-11-26T05:00:00Z","v":2570679,"vw":9.849987},{"c":9.82,"h":9.895,"l":9.7544,"n":7231,"o":9.83,"t":"2025-11-28T05:00:00Z","v":1327274,"vw":9.81066},{"c":9.95,"h":10.02,"l":9.78,"n":9460,"o":9.88,"t":"2025-12-01T05:00:00Z","v":1872823,"vw":9.949011},{"c":9.91,"h":9.95,"l":9.785,"n":8616,"o":9.94,"t":"2025-12-02T05:00:00Z","v":1593071,"vw":9.871988},{"c":10.13,"h":10.15,"l":9.96,"n":7840,"o":9.96,"t":"2025-12-03T05:00:00Z","v":1354495,"vw":10.099612},{"c":10.06,"h":10.2165,"l":10.015,"n":6215,"o":10.14,"t":"2025-12-04T05:00:00Z","v":1104273,"vw":10.103369},{"c":9.89,"h":10.075,"l":9.89,"n":10952,"o":10.01,"t":"2025-12-05T05:00:00Z","v":2846853,"vw":9.990978},{"c":9.96,"h":10.04,"l":9.84,"n":9095,"o":9.9,"t":"2025-12-08T05:00:00Z","v":2048697,"vw":9.957594},{"c":10,"h":10.04,"l":9.91,"n":8801,"o":10,"t":"2025-12-09T05:00:00Z","v":1580812,"vw":9.981359},{"c":9.81,"h":9.96,"l":9.75,"n":11684,"o":9.91,"t":"2025-12-10T05:00:00Z","v":2128082,"vw":9.827858},{"c":9.81,"h":9.835,"l":9.69,"n":8873,"o":9.74,"t":"2025-12-11T05:00:00Z","v":1786759,"vw":9.786517},{"c":9.73,"h":9.92,"l":9.725,"n":6990,"o":9.85,"t":"2025-12-12T05:00:00Z","v":1404910,"vw":9.782442},{"c":9.63,"h":9.77,"l":9.55,"n":7302,"o":9.75,"t":"2025-12-15T05:00:00Z","v":1896326,"vw":9.608424},{"c":9.33,"h":9.56,"l":9.31,"n":11727,"o":9.51,"t":"2025-12-16T05:00:00Z","v":3280756,"vw":9.377413},{"c":9.35,"h":9.4485,"l":9.325,"n":6867,"o":9.38,"t":"2025-12-17T05:00:00Z","v":1843301,"vw":9.37352},{"c":9.22,"h":9.3995,"l":9.2,"n":7831,"o":9.39,"t":"2025-12-18T05:00:00Z","v":1789023,"vw":9.269589},{"c":9.21,"h":9.425,"l":9.205,"n":9527,"o":9.33,"t":"2025-12-19T05:00:00Z","v":2591859,"vw":9.281041},{"c":9.3,"h":9.42,"l":9.275,"n":6942,"o":9.29,"t":"2025-12-22T05:00:00Z","v":1365469,"vw":9.329785},{"c":9.48,"h":9.51,"l":9.33,"n":6865,"o":9.36,"t":"2025-12-23T05:00:00Z","v":1308664,"vw":9.456121},{"c":9.6,"h":9.66,"l":9.495,"n":4366,"o":9.5,"t":"2025-12-24T05:00:00Z","v":917884,"vw":9.602861},{"c":9.69,"h":9.73,"l":9.58,"n":6050,"o":9.6,"t":"2025-12-26T05:00:00Z","v":1319428,"vw":9.640958},{"c":9.84,"h":9.89,"l":9.72,"n":8526,"o":9.75,"t":"2025-12-29T05:00:00Z","v":1568578,"vw":9.837818},{"c":9.87,"h":9.97,"l":9.8,"n":9742,"o":9.9,"t":"2025-12-30T05:00:00Z","v":1906826,"vw":9.892297},{"c":10.02,"h":10.07,"l":9.87,"n":7381,"o":9.88,"t":"2025-12-31T05:00:00Z","v":1481401,"vw":10.023505},{"c":10.22,"h":10.24,"l":9.88,"n":9797,"o":10.07,"t":"2026-01-02T05:00:00Z","v":2492906,"vw":10.115416},{"c":10.82,"h":10.945,"l":9.99,"n":25047,"o":10.39,"t":"2026-01-05T05:00:00Z","v":6667227,"vw":10.539491},{"c":10.9,"h":11.325,"l":10.88,"n":26131,"o":10.93,"t":"2026-01-06T05:00:00Z","v":6040627,"vw":11.116872},{"c":10.46,"h":10.84,"l":10.44,"n":16781,"o":10.84,"t":"2026-01-07T05:00:00Z","v":3299488,"vw":10.537855},{"c":10.75,"h":10.835,"l":10.36,"n":9247,"o":10.41,"t":"2026-01-08T05:00:00Z","v":1857293,"vw":10.65565},{"c":10.87,"h":10.91,"l":10.7146,"n":9819,"o":10.76,"t":"2026-01-09T05:00:00Z","v":1897916,"vw":10.826474},{"c":11.16,"h":11.19,"l":10.89,"n":12726,"o":10.94,"t":"2026-01-12T05:00:00Z","v":2547932,"vw":11.0748},{"c":11.34,"h":11.525,"l":11.1401,"n":14077,"o":11.22,"t":"2026-01-13T05:00:00Z","v":2570392,"vw":11.38026},{"c":11.57,"h":11.7675,"l":11.4046,"n":17447,"o":11.42,"t":"2026-01-14T05:00:00Z","v":3732516,"vw":11.620839},{"c":11.68,"h":11.71,"l":11.232,"n":14118,"o":11.33,"t":"2026-01-15T05:00:00Z","v":3000294,"vw":11.564423},{"c":12.25,"h":12.28,"l":11.68,"n":19240,"o":11.68,"t":"2026-01-16T05:00:00Z","v":4223744,"vw":12.082734},{"c":12.55,"h":12.71,"l":12.13,"n":19321,"o":12.13,"t":"2026-01-20T05:00:00Z","v":3924238,"vw":12.519796},{"c":12.85,"h":12.98,"l":12.65,"n":18119,"o":12.71,"t":"2026-01-21T05:00:00Z","v":3397116,"vw":12.802253},{"c":12.2,"h":12.78,"l":12.175,"n":21294,"o":12.78,"t":"2026-01-22T05:00:00Z","v":4162283,"vw":12.334462},{"c":12.5,"h":12.7,"l":12.26,"n":15064,"o":12.5,"t":"2026-01-23T05:00:00Z","v":2701931,"vw":12.515746},{"c":12.68,"h":12.7954,"l":12.46,"n":13339,"o":12.66,"t":"2026-01-26T05:00:00Z","v":2205711,"vw":12.677192},{"c":13.08,"h":13.27,"l":12.73,"n":20547,"o":12.75,"t":"2026-01-27T05:00:00Z","v":4123570,"vw":13.05905},{"c":12.76,"h":13.24,"l":12.5109,"n":25447,"o":13.1,"t":"2026-01-28T05:00:00Z","v":4821230,"vw":12.723292},{"c":12.77,"h":13.25,"l":12.605,"n":23728,"o":13.1,"t":"2026-01-29T05:00:00Z","v":4250418,"vw":12.857963},{"c":12.57,"h":12.8491,"l":12.42,"n":19521,"o":12.72,"t":"2026-01-30T05:00:00Z","v":4019316,"vw":12.585115},{"c":12.31,"h":12.44,"l":12.11,"n":20386,"o":12.17,"t":"2026-02-02T05:00:00Z","v":3355293,"vw":12.320043},{"c":12.4,"h":12.65,"l":12.2701,"n":25075,"o":12.44,"t":"2026-02-03T05:00:00Z","v":4410723,"vw":12.413558},{"c":12.29,"h":12.53,"l":11.8037,"n":20030,"o":12.48,"t":"2026-02-04T05:00:00Z","v":3942632,"vw":12.165259},{"c":11.73,"h":12.1558,"l":11.72,"n":13997,"o":11.94,"t":"2026-02-05T05:00:00Z","v":2557015,"vw":11.853845},{"c":12.23,"h":12.25,"l":11.8,"n":12033,"o":11.82,"t":"2026-02-06T05:00:00Z","v":2002271,"vw":12.115175},{"c":12.3,"h":12.5691,"l":12.1,"n":16384,"o":12.23,"t":"2026-02-09T05:00:00Z","v":2892619,"vw":12.286124},{"c":12.05,"h":12.33,"l":11.945,"n":13954,"o":12.33,"t":"2026-02-10T05:00:00Z","v":2109429,"vw":12.059739},{"c":12.22,"h":12.43,"l":12.17,"n":13310,"o":12.3,"t":"2026-02-11T05:00:00Z","v":2554349,"vw":12.255696},{"c":11.88,"h":12.22,"l":11.74,"n":13800,"o":12.15,"t":"2026-02-12T05:00:00Z","v":2781561,"vw":11.926203},{"c":11.9,"h":11.99,"l":11.795,"n":10356,"o":11.85,"t":"2026-02-13T05:00:00Z","v":1482040,"vw":11.887451},{"c":11.95,"h":11.985,"l":11.6501,"n":13391,"o":11.91,"t":"2026-02-17T05:00:00Z","v":2459859,"vw":11.82027},{"c":12.06,"h":12.15,"l":11.88,"n":10384,"o":12.07,"t":"2026-02-18T05:00:00Z","v":2005220,"vw":11.978104},{"c":12.58,"h":12.62,"l":12.0756,"n":15304,"o":12.19,"t":"2026-02-19T05:00:00Z","v":3816078,"vw":12.367625},{"c":12.5,"h":12.75,"l":12.22,"n":16873,"o":12.67,"t":"2026-02-20T05:00:00Z","v":3626948,"vw":12.457966},{"c":12.67,"h":12.92,"l":12.46,"n":18940,"o":12.48,"t":"2026-02-23T05:00:00Z","v":3293853,"vw":12.757702},{"c":12.42,"h":12.68,"l":12.34,"n":12492,"o":12.64,"t":"2026-02-24T05:00:00Z","v":2227657,"vw":12.446515},{"c":12.58,"h":12.655,"l":12.15,"n":16188,"o":12.39,"t":"2026-02-25T05:00:00Z","v":2844337,"vw":12.481669},{"c":12,"h":12.45,"l":11.94,"n":20443,"o":12.45,"t":"2026-02-26T05:00:00Z","v":3864942,"vw":12.086759},{"c":11.89,"h":12.29,"l":11.84,"n":16986,"o":12.19,"t":"2026-02-27T05:00:00Z","v":3050858,"vw":11.953316},{"c":12.2,"h":12.51,"l":11.97,"n":23525,"o":12.3,"t":"2026-03-02T05:00:00Z","v":4411647,"vw":12.186932},{"c":11.69,"h":12.19,"l":11.6298,"n":18967,"o":12.1,"t":"2026-03-03T05:00:00Z","v":3904271,"vw":11.788555},{"c":11.59,"h":11.8414,"l":11.5604,"n":14147,"o":11.59,"t":"2026-03-04T05:00:00Z","v":2159662,"vw":11.667609},{"c":12.61,"h":12.66,"l":11.67,"n":31395,"o":11.73,"t":"2026-03-05T05:00:00Z","v":5378347,"vw":12.375114},{"c":12.92,"h":13.225,"l":12.75,"n":29580,"o":12.86,"t":"2026-03-06T05:00:00Z","v":5552781,"vw":13.034076},{"c":12.84,"h":13.41,"l":12.7,"n":33789,"o":13.25,"t":"2026-03-09T04:00:00Z","v":6182764,"vw":13.070777},{"c":12.9,"h":13.06,"l":12.48,"n":20140,"o":12.75,"t":"2026-03-10T04:00:00Z","v":3539662,"vw":12.855067},{"c":13.56,"h":13.575,"l":12.91,"n":20482,"o":12.95,"t":"2026-03-11T04:00:00Z","v":3619001,"vw":13.420321},{"c":13.95,"h":14.07,"l":13.59,"n":29302,"o":13.89,"t":"2026-03-12T04:00:00Z","v":5024824,"vw":13.850859},{"c":13.86,"h":13.985,"l":13.58,"n":20180,"o":13.71,"t":"2026-03-13T04:00:00Z","v":3513099,"vw":13.840288},{"c":14.11,"h":14.2907,"l":13.66,"n":17252,"o":13.8,"t":"2026-03-16T04:00:00Z","v":2793364,"vw":14.104833},{"c":14.73,"h":14.75,"l":14.16,"n":21215,"o":14.2,"t":"2026-03-17T04:00:00Z","v":3069847,"vw":14.59649},{"c":14.67,"h":14.92,"l":14.64,"n":17328,"o":14.8,"t":"2026-03-18T04:00:00Z","v":2631877,"vw":14.750467},{"c":14.64,"h":15.37,"l":14.585,"n":32911,"o":14.74,"t":"2026-03-19T04:00:00Z","v":5907689,"vw":14.962284},{"c":14.83,"h":14.89,"l":14.205,"n":29068,"o":14.6,"t":"2026-03-20T04:00:00Z","v":5291607,"vw":14.662515},{"c":14.31,"h":14.515,"l":13.9114,"n":23241,"o":14.02,"t":"2026-03-23T04:00:00Z","v":3849570,"vw":14.292179},{"c":14.57,"h":14.815,"l":14.39,"n":14483,"o":14.44,"t":"2026-03-24T04:00:00Z","v":1818251,"vw":14.63345},{"c":14.9,"h":14.92,"l":14.2645,"n":16063,"o":14.35,"t":"2026-03-25T04:00:00Z","v":2379183,"vw":14.665944},{"c":14.8,"h":15.12,"l":14.79,"n":18460,"o":14.93,"t":"2026-03-26T04:00:00Z","v":3327308,"vw":14.931636},{"c":15.01,"h":15.145,"l":14.68,"n":19880,"o":14.76,"t":"2026-03-27T04:00:00Z","v":3090057,"vw":14.950498},{"c":14.98,"h":15.46,"l":14.83,"n":39440,"o":15.2,"t":"2026-03-30T04:00:00Z","v":6511831,"vw":15.165441},{"c":14.99,"h":15.62,"l":14.57,"n":31764,"o":14.96,"t":"2026-03-31T04:00:00Z","v":5607181,"vw":15.157719},{"c":14.49,"h":15.005,"l":14.31,"n":28665,"o":14.695,"t":"2026-04-01T04:00:00Z","v":4883314,"vw":14.517653},{"c":15.14,"h":15.48,"l":14.705,"n":20201,"o":15,"t":"2026-04-02T04:00:00Z","v":3554116,"vw":15.065531},{"c":14.92,"h":15.2293,"l":14.495,"n":17981,"o":15.08,"t":"2026-04-06T04:00:00Z","v":1949277,"vw":14.862237},{"c":14.71,"h":15.24,"l":14.53,"n":14499,"o":15,"t":"2026-04-07T04:00:00Z","v":1810767,"vw":14.74643},{"c":14.11,"h":14.21,"l":13.35,"n":21071,"o":13.5,"t":"2026-04-08T04:00:00Z","v":3425023,"vw":13.950921},{"c":13.91,"h":14.24,"l":13.84,"n":24343,"o":14.12,"t":"2026-04-09T04:00:00Z","v":3561430,"vw":13.97464},{"c":14.1,"h":14.215,"l":13.95,"n":13518,"o":13.95,"t":"2026-04-10T04:00:00Z","v":2091379,"vw":14.104372},{"c":14.12,"h":14.62,"l":13.96,"n":19909,"o":14.29,"t":"2026-04-13T04:00:00Z","v":2857975,"vw":14.222782},{"c":13.51,"h":14.02,"l":13.36,"n":17172,"o":14.02,"t":"2026-04-14T04:00:00Z","v":2639607,"vw":13.57518},{"c":13.17,"h":13.6999,"l":13.105,"n":14522,"o":13.51,"t":"2026-04-15T04:00:00Z","v":1918121,"vw":13.254613},{"c":13.76,"h":13.765,"l":13.17,"n":17426,"o":13.18,"t":"2026-04-16T04:00:00Z","v":2866941,"vw":13.492496},{"c":13.55,"h":13.59,"l":12.88,"n":30759,"o":13.02,"t":"2026-04-17T04:00:00Z","v":5567619,"vw":13.277357},{"c":13.66,"h":13.86,"l":13.57,"n":14906,"o":13.7,"t":"2026-04-20T04:00:00Z","v":1975861,"vw":13.703298},{"c":14.15,"h":14.18,"l":13.68,"n":16940,"o":13.74,"t":"2026-04-21T04:00:00Z","v":2924130,"vw":14.014055},{"c":14.32,"h":14.49,"l":14.2,"n":15287,"o":14.2,"t":"2026-04-22T04:00:00Z","v":2297434,"vw":14.349579},{"c":14.43,"h":14.635,"l":14.1836,"n":15101,"o":14.45,"t":"2026-04-23T04:00:00Z","v":2094779,"vw":14.417259},{"c":13.8,"h":14.28,"l":13.755,"n":13978,"o":14.28,"t":"2026-04-24T04:00:00Z","v":2442640,"vw":13.89031},{"c":13.72,"h":14.0698,"l":13.64,"n":13927,"o":13.91,"t":"2026-04-27T04:00:00Z","v":2321785,"vw":13.779846},{"c":13.97,"h":14.0673,"l":13.7309,"n":12741,"o":13.99,"t":"2026-04-28T04:00:00Z","v":2005274,"vw":13.918322},{"c":13.78,"h":13.94,"l":13.4002,"n":15211,"o":13.52,"t":"2026-04-29T04:00:00Z","v":2688125,"vw":13.720546},{"c":14.16,"h":14.185,"l":13.46,"n":19000,"o":13.5,"t":"2026-04-30T04:00:00Z","v":3799031,"vw":14.029528},{"c":13.92,"h":14.1,"l":13.71,"n":14748,"o":14.06,"t":"2026-05-01T04:00:00Z","v":1677462,"vw":13.908889},{"c":14.03,"h":14.07,"l":13.8,"n":19243,"o":14.01,"t":"2026-05-04T04:00:00Z","v":4238344,"vw":13.935412},{"c":14.2,"h":14.38,"l":13.77,"n":13820,"o":13.92,"t":"2026-05-05T04:00:00Z","v":2068419,"vw":14.111221},{"c":13.36,"h":13.7653,"l":13.29,"n":18583,"o":13.62,"t":"2026-05-06T04:00:00Z","v":2584922,"vw":13.466568},{"c":13,"h":13.23,"l":12.79,"n":18980,"o":13.13,"t":"2026-05-07T04:00:00Z","v":2969148,"vw":13.003688},{"c":12.64,"h":13.09,"l":12.61,"n":20842,"o":13.09,"t":"2026-05-08T04:00:00Z","v":2773640,"vw":12.76386},{"c":12.79,"h":12.96,"l":12.69,"n":18754,"o":12.89,"t":"2026-05-11T04:00:00Z","v":2637630,"vw":12.794441},{"c":13.08,"h":13.16,"l":12.855,"n":17195,"o":12.91,"t":"2026-05-12T04:00:00Z","v":2903991,"vw":13.036835},{"c":12.87,"h":13.44,"l":12.84,"n":22334,"o":13.08,"t":"2026-05-13T04:00:00Z","v":3741343,"vw":13.11779},{"c":13.22,"h":13.38,"l":12.76,"n":17024,"o":12.84,"t":"2026-05-14T04:00:00Z","v":3003481,"vw":13.21977},{"c":13.09,"h":13.44,"l":12.915,"n":14075,"o":13.29,"t":"2026-05-15T04:00:00Z","v":2408275,"vw":13.095501},{"c":13.81,"h":13.89,"l":12.93,"n":22829,"o":12.93,"t":"2026-05-18T04:00:00Z","v":3675281,"vw":13.68952},{"c":14.01,"h":14.01,"l":13.485,"n":17126,"o":13.8,"t":"2026-05-19T04:00:00Z","v":3227149,"vw":13.797342},{"c":13.72,"h":14.19,"l":13.705,"n":21793,"o":13.95,"t":"2026-05-20T04:00:00Z","v":3412234,"vw":13.866083},{"c":13.86,"h":14.025,"l":13.54,"n":18539,"o":13.96,"t":"2026-05-21T04:00:00Z","v":2491454,"vw":13.812704},{"c":13.85,"h":13.97,"l":13.635,"n":12540,"o":13.69,"t":"2026-05-22T04:00:00Z","v":1800187,"vw":13.821222},{"c":14.86,"h":14.9893,"l":13.76,"n":42718,"o":13.8,"t":"2026-05-26T04:00:00Z","v":6170736,"vw":14.634868},{"c":14.92,"h":14.93,"l":14.4509,"n":26890,"o":14.54,"t":"2026-05-27T04:00:00Z","v":3850238,"vw":14.757171},{"c":14.77,"h":15.15,"l":14.56,"n":21477,"o":14.95,"t":"2026-05-28T04:00:00Z","v":3298218,"vw":14.829623},{"c":14.61,"h":14.76,"l":14.38,"n":24209,"o":14.72,"t":"2026-05-29T04:00:00Z","v":3618465,"vw":14.608767},{"c":16.25,"h":16.45,"l":15.83,"n":37123,"o":15.9,"t":"2026-06-01T04:00:00Z","v":7004280,"vw":16.112615},{"c":15.98,"h":16.285,"l":15.89,"n":23359,"o":16.07,"t":"2026-06-02T04:00:00Z","v":3147143,"vw":16.075792},{"c":15.58,"h":16.105,"l":15.56,"n":20231,"o":16.1,"t":"2026-06-03T04:00:00Z","v":2473723,"vw":15.705558},{"c":15.64,"h":15.67,"l":15.22,"n":18982,"o":15.25,"t":"2026-06-04T04:00:00Z","v":2305678,"vw":15.489727},{"c":15.15,"h":15.52,"l":15.1,"n":15988,"o":15.52,"t":"2026-06-05T04:00:00Z","v":2063624,"vw":15.25852},{"c":15.35,"h":15.4999,"l":15.05,"n":10969,"o":15.33,"t":"2026-06-08T04:00:00Z","v":1223943,"vw":15.319059},{"c":15.88,"h":15.9,"l":15.1,"n":19624,"o":15.28,"t":"2026-06-09T04:00:00Z","v":3005478,"vw":15.649901},{"c":16.21,"h":16.81,"l":15.8801,"n":21325,"o":15.95,"t":"2026-06-10T04:00:00Z","v":3224920,"vw":16.464575},{"c":16.26,"h":16.72,"l":16.1,"n":17035,"o":16.36,"t":"2026-06-11T04:00:00Z","v":2057368,"vw":16.376334},{"c":16.58,"h":16.61,"l":16.021,"n":13046,"o":16.05,"t":"2026-06-12T04:00:00Z","v":1595368,"vw":16.439418},{"c":15.69,"h":16.2167,"l":15.57,"n":19846,"o":16.01,"t":"2026-06-15T04:00:00Z","v":3168893,"vw":15.791954},{"c":15.79,"h":15.86,"l":15.36,"n":24001,"o":15.5,"t":"2026-06-16T04:00:00Z","v":3812913,"vw":15.670003},{"c":15.67,"h":16.03,"l":15.51,"n":18786,"o":15.97,"t":"2026-06-17T04:00:00Z","v":2664325,"vw":15.703635},{"c":16.58,"h":16.7599,"l":15.28,"n":34863,"o":15.47,"t":"2026-06-18T04:00:00Z","v":5612755,"vw":16.288745},{"c":16.25,"h":17.75,"l":15.75,"n":53512,"o":17.07,"t":"2026-06-22T04:00:00Z","v":8739203,"vw":16.369493},{"c":15.51,"h":16.1,"l":15.465,"n":22387,"o":16.045,"t":"2026-06-23T04:00:00Z","v":3385363,"vw":15.633242},{"c":14.59,"h":15.12,"l":14.425,"n":35748,"o":15.05,"t":"2026-06-24T04:00:00Z","v":5913003,"vw":14.793752},{"c":14.45,"h":14.72,"l":14.2,"n":24872,"o":14.72,"t":"2026-06-25T04:00:00Z","v":3209928,"vw":14.505381},{"c":14.72,"h":14.82,"l":14.2063,"n":21720,"o":14.23,"t":"2026-06-26T04:00:00Z","v":3404172,"vw":14.590459},{"c":14.56,"h":14.85,"l":14.56,"n":11680,"o":14.85,"t":"2026-06-29T04:00:00Z","v":1223300,"vw":14.652498},{"c":14.24,"h":14.75,"l":14.11,"n":21055,"o":14.65,"t":"2026-06-30T04:00:00Z","v":2378345,"vw":14.308065},{"c":14.45,"h":14.69,"l":14.05,"n":27395,"o":14.05,"t":"2026-07-01T04:00:00Z","v":2989564,"vw":14.448871},{"c":14.7,"h":14.88,"l":14.43,"n":18764,"o":14.67,"t":"2026-07-02T04:00:00Z","v":2312984,"vw":14.663693},{"c":14.47,"h":14.93,"l":14.4,"n":16348,"o":14.75,"t":"2026-07-06T04:00:00Z","v":1606566,"vw":14.625038},{"c":14.69,"h":14.815,"l":14.27,"n":21219,"o":14.45,"t":"2026-07-07T04:00:00Z","v":2541708,"vw":14.610037},{"c":15.13,"h":15.41,"l":14.9,"n":21893,"o":14.9,"t":"2026-07-08T04:00:00Z","v":2361662,"vw":15.138129},{"c":15.39,"h":15.42,"l":14.93,"n":24480,"o":15.17,"t":"2026-07-09T04:00:00Z","v":2895191,"vw":15.228083},{"c":15.58,"h":15.7,"l":15.16,"n":20050,"o":15.45,"t":"2026-07-10T04:00:00Z","v":2766156,"vw":15.479397},{"c":15.88,"h":16,"l":15.5,"n":18643,"o":15.79,"t":"2026-07-13T04:00:00Z","v":2364817,"vw":15.830653},{"c":16.16,"h":16.21,"l":15.71,"n":22813,"o":16.06,"t":"2026-07-14T04:00:00Z","v":2726279,"vw":15.979143},{"c":15.98,"h":16.24,"l":15.915,"n":19134,"o":16.18,"t":"2026-07-15T04:00:00Z","v":2449483,"vw":16.060498},{"c":15.8,"h":16.11,"l":15.71,"n":20956,"o":15.82,"t":"2026-07-16T04:00:00Z","v":3646168,"vw":15.850388},{"c":16.09,"h":16.11,"l":15.73,"n":15595,"o":15.94,"t":"2026-07-17T04:00:00Z","v":1842607,"vw":15.999885},{"c":16.03,"h":16.14,"l":15.86,"n":14803,"o":15.93,"t":"2026-07-20T04:00:00Z","v":1275626,"vw":16.031076},{"c":16.53,"h":16.74,"l":16.14,"n":18540,"o":16.14,"t":"2026-07-21T04:00:00Z","v":2213822,"vw":16.497588},{"c":16.69,"h":17.07,"l":16.58,"n":19191,"o":16.77,"t":"2026-07-22T04:00:00Z","v":2289545,"vw":16.735023},{"c":16.33,"h":16.9984,"l":16.32,"n":17409,"o":16.99,"t":"2026-07-23T04:00:00Z","v":1835919,"vw":16.585128},{"c":16.01,"h":16.485,"l":16,"n":16902,"o":16.3,"t":"2026-07-24T04:00:00Z","v":1590159,"vw":16.167512},{"c":15.8,"h":16.04,"l":15.501,"n":25370,"o":15.72,"t":"2026-07-27T04:00:00Z","v":3132618,"vw":15.843172},{"c":15.83,"h":15.865,"l":15.4,"n":17161,"o":15.66,"t":"2026-07-28T04:00:00Z","v":2037481,"vw":15.63947},{"c":16.4,"h":16.555,"l":16.09,"n":17589,"o":16.2,"t":"2026-07-29T04:00:00Z","v":2147004,"vw":16.356795},{"c":17.04,"h":17.09,"l":16.315,"n":17565,"o":16.45,"t":"2026-07-30T04:00:00Z","v":2219549,"vw":16.785364},{"c":16.77,"h":17.31,"l":16.675,"n":19047,"o":17.2,"t":"2026-07-31T04:00:00Z","v":2174236,"vw":16.894968},{"c":16.6,"h":16.71,"l":16.18,"n":24106,"o":16.44,"t":"2026-08-03T04:00:00Z","v":2368295,"vw":16.554893},{"c":16.31,"h":16.5,"l":16.05,"n":20649,"o":16.14,"t":"2026-08-04T04:00:00Z","v":2822134,"vw":16.217879},{"c":16.39,"h":16.835,"l":16.17,"n":25320,"o":16.46,"t":"2026-08-05T04:00:00Z","v":2690814,"vw":16.463394},{"c":17.4,"h":17.425,"l":16.52,"n":20594,"o":16.64,"t":"2026-08-06T04:00:00Z","v":2461432,"vw":17.186182},{"c":16.78,"h":17.35,"l":16.505,"n":18002,"o":17.22,"t":"2026-08-07T04:00:00Z","v":1974850,"vw":16.740345},{"c":17.05,"h":17.405,"l":16.975,"n":22426,"o":16.98,"t":"2026-08-10T04:00:00Z","v":2647176,"vw":17.204036},{"c":17.01,"h":17.24,"l":16.76,"n":17796,"o":17.04,"t":"2026-08-11T04:00:00Z","v":2011321,"vw":16.986513},{"c":16.96,"h":17.05,"l":16.78,"n":11789,"o":16.91,"t":"2026-08-12T04:00:00Z","v":1249574,"vw":16.897521},{"c":17.21,"h":17.25,"l":16.6,"n":12916,"o":16.75,"t":"2026-08-13T04:00:00Z","v":1404422,"vw":17.055847},{"c":17.17,"h":17.62,"l":17.155,"n":13077,"o":17.45,"t":"2026-08-14T04:00:00Z","v":1859785,"vw":17.378868},{"c":17.67,"h":17.73,"l":17.28,"n":11654,"o":17.28,"t":"2026-08-17T04:00:00Z","v":1255742,"vw":17.599824},{"c":17.68,"h":17.82,"l":17.5016,"n":12655,"o":17.77,"t":"2026-08-18T04:00:00Z","v":1121878,"vw":17.660594},{"c":17.89,"h":18.18,"l":17.82,"n":12758,"o":17.82,"t":"2026-08-19T04:00:00Z","v":1881406,"vw":17.984187},{"c":17.65,"h":18.19,"l":17.595,"n":12252,"o":18.1,"t":"2026-08-20T04:00:00Z","v":1243321,"vw":17.854572},{"c":17.53,"h":17.79,"l":17.37,"n":12003,"o":17.59,"t":"2026-08-21T04:00:00Z","v":1285244,"vw":17.524231},{"c":17.33,"h":17.365,"l":17.06,"n":11037,"o":17.3,"t":"2026-08-24T04:00:00Z","v":1279712,"vw":17.263051},{"c":16.79,"h":17.27,"l":16.775,"n":14597,"o":17.1,"t":"2026-08-25T04:00:00Z","v":1844343,"vw":16.923684},{"c":16.52,"h":16.77,"l":16.46,"n":17754,"o":16.68,"t":"2026-08-26T04:00:00Z","v":1865945,"vw":16.579286},{"c":16.56,"h":16.81,"l":16.29,"n":10577,"o":16.48,"t":"2026-08-27T04:00:00Z","v":1364507,"vw":16.600149},{"c":16.5,"h":16.67,"l":16.3,"n":8085,"o":16.51,"t":"2026-08-28T04:00:00Z","v":928351,"vw":16.48589},{"c":16.67,"h":17.1499,"l":16.485,"n":18571,"o":16.98,"t":"2026-08-31T04:00:00Z","v":2886572,"vw":16.680231},{"c":17.45,"h":17.56,"l":16.74,"n":20673,"o":16.99,"t":"2026-09-01T04:00:00Z","v":2884297,"vw":17.265811},{"c":17.51,"h":17.64,"l":17.24,"n":14611,"o":17.24,"t":"2026-09-02T04:00:00Z","v":1929517,"vw":17.544619},{"c":17.2,"h":17.87,"l":17.1319,"n":13332,"o":17.58,"t":"2026-09-03T04:00:00Z","v":1496059,"vw":17.344238},{"c":17.25,"h":17.48,"l":16.95,"n":14115,"o":17.37,"t":"2026-09-04T04:00:00Z","v":1709372,"vw":17.239922},{"c":17.78,"h":17.84,"l":17.54,"n":11800,"o":17.57,"t":"2026-09-08T04:00:00Z","v":1290617,"vw":17.724544},{"c":17.83,"h":18.07,"l":17.73,"n":12857,"o":18,"t":"2026-09-09T04:00:00Z","v":1417621,"vw":17.847628},{"c":18.07,"h":18.135,"l":17.69,"n":12640,"o":17.99,"t":"2026-09-10T04:00:00Z","v":1601419,"vw":18.009396},{"c":17.75,"h":18.0687,"l":17.54,"n":9199,"o":17.89,"t":"2026-09-11T04:00:00Z","v":1066685,"vw":17.797769},{"c":17.74,"h":17.96,"l":17.599,"n":10638,"o":17.82,"t":"2026-09-14T04:00:00Z","v":1310450,"vw":17.737494},{"c":18.26,"h":18.38,"l":17.68,"n":10644,"o":17.68,"t":"2026-09-15T04:00:00Z","v":1352662,"vw":18.183387},{"c":17.46,"h":18.035,"l":17.44,"n":14628,"o":17.97,"t":"2026-09-16T04:00:00Z","v":1787006,"vw":17.638859},{"c":17.38,"h":17.4899,"l":17.185,"n":13707,"o":17.27,"t":"2026-09-17T04:00:00Z","v":1400879,"vw":17.334097},{"c":17.58,"h":17.615,"l":17.02,"n":11150,"o":17.18,"t":"2026-09-18T04:00:00Z","v":1365475,"vw":17.479192},{"c":16.84,"h":17.5,"l":16.81,"n":16230,"o":17.45,"t":"2026-09-21T04:00:00Z","v":1906515,"vw":16.979825},{"c":16.91,"h":17.04,"l":16.45,"n":10692,"o":16.55,"t":"2026-09-22T04:00:00Z","v":1168656,"vw":16.860499},{"c":16.69,"h":17.04,"l":16.57,"n":12376,"o":17.04,"t":"2026-09-23T04:00:00Z","v":1470931,"vw":16.755428},{"c":16.37,"h":16.905,"l":16.36,"n":14631,"o":16.87,"t":"2026-09-24T04:00:00Z","v":1583699,"vw":16.543574},{"c":16.58,"h":16.69,"l":16.07,"n":14584,"o":16.15,"t":"2026-09-25T04:00:00Z","v":1730471,"vw":16.536953},{"c":16.7,"h":17.12,"l":16.63,"n":19745,"o":16.92,"t":"2026-09-28T04:00:00Z","v":2694708,"vw":16.836718},{"c":16.52,"h":16.81,"l":16.39,"n":12764,"o":16.41,"t":"2026-09-29T04:00:00Z","v":1489966,"vw":16.588907},{"c":16.48,"h":16.695,"l":16.48,"n":9491,"o":16.54,"t":"2026-09-30T04:00:00Z","v":1060945,"vw":16.567966},{"c":16.27,"h":16.55,"l":16.07,"n":16764,"o":16.38,"t":"2026-10-01T04:00:00Z","v":1905907,"vw":16.223787},{"c":16.6,"h":16.655,"l":16.05,"n":9228,"o":16.05,"t":"2026-10-02T04:00:00Z","v":1108001,"vw":16.436},{"c":17.25,"h":17.495,"l":16.7,"n":15460,"o":16.7,"t":"2026-10-05T04:00:00Z","v":2064327,"vw":17.227535},{"c":16.96,"h":17.29,"l":16.96,"n":10940,"o":17.15,"t":"2026-10-06T04:00:00Z","v":1313853,"vw":17.072124},{"c":16.63,"h":17.07,"l":16.625,"n":9331,"o":17.07,"t":"2026-10-07T04:00:00Z","v":952268,"vw":16.796592},{"c":16.94,"h":17.25,"l":16.73,"n":8144,"o":16.96,"t":"2026-10-08T04:00:00Z","v":997259,"vw":17.017622},{"c":16.94,"h":17.19,"l":16.91,"n":7158,"o":16.94,"t":"2026-10-09T04:00:00Z","v":741470,"vw":17.03426},{"c":17.23,"h":17.315,"l":17,"n":8131,"o":17,"t":"2026-10-12T04:00:00Z","v":714046,"vw":17.204101},{"c":17.52,"h":17.66,"l":17.225,"n":12004,"o":17.32,"t":"2026-10-13T04:00:00Z","v":1602299,"vw":17.497551},{"c":17.9,"h":18.02,"l":17.42,"n":15900,"o":17.66,"t":"2026-10-14T04:00:00Z","v":1836633,"vw":17.760023},{"c":17.7,"h":18.07,"l":17.63,"n":14201,"o":17.89,"t":"2026-10-15T04:00:00Z","v":1378814,"vw":17.816161},{"c":17.9,"h":18.01,"l":17.575,"n":17165,"o":17.8,"t":"2026-10-16T04:00:00Z","v":2279117,"vw":17.86798},{"c":17.77,"h":17.93,"l":17.61,"n":13113,"o":17.79,"t":"2026-10-19T04:00:00Z","v":1624888,"vw":17.768545},{"c":17.68,"h":18.04,"l":17.49,"n":16058,"o":17.96,"t":"2026-10-20T04:00:00Z","v":1601005,"vw":17.684428},{"c":17.24,"h":17.71,"l":17.1804,"n":10972,"o":17.68,"t":"2026-10-21T04:00:00Z","v":1251665,"vw":17.378775},{"c":17.01,"h":17.47,"l":16.645,"n":19499,"o":17.33,"t":"2026-10-22T04:00:00Z","v":2350246,"vw":16.900719},{"c":17.8,"h":17.86,"l":17.17,"n":14655,"o":17.24,"t":"2026-10-23T04:00:00Z","v":1906414,"vw":17.621585}],"volatilityBars":[{"c":16.8,"h":16.86,"l":16.8,"n":11,"o":16.86,"t":"2026-09-22T08:45:00Z","v":10304,"vw":16.858008},{"c":16.71,"h":16.71,"l":16.71,"n":9,"o":16.71,"t":"2026-09-22T09:45:00Z","v":365,"vw":16.71},{"c":16.61,"h":16.6776,"l":16.61,"n":6,"o":16.6776,"t":"2026-09-22T11:00:00Z","v":1050,"vw":16.652295},{"c":16.65,"h":16.66,"l":16.65,"n":2,"o":16.66,"t":"2026-09-22T11:15:00Z","v":200,"vw":16.655},{"c":16.53,"h":16.54,"l":16.53,"n":5,"o":16.53,"t":"2026-09-22T11:45:00Z","v":780,"vw":16.531284},{"c":16.54,"h":16.54,"l":16.54,"n":1,"o":16.54,"t":"2026-09-22T12:00:00Z","v":100,"vw":16.54},{"c":16.598,"h":16.61,"l":16.598,"n":2,"o":16.61,"t":"2026-09-22T12:15:00Z","v":200,"vw":16.604},{"c":16.6,"h":16.6,"l":16.59,"n":9,"o":16.6,"t":"2026-09-22T12:30:00Z","v":1305,"vw":16.596255},{"c":16.59,"h":16.59,"l":16.59,"n":2,"o":16.59,"t":"2026-09-22T13:15:00Z","v":300,"vw":16.59},{"c":16.8,"h":16.835,"l":16.45,"n":649,"o":16.55,"t":"2026-09-22T13:30:00Z","v":124669,"vw":16.605611},{"c":16.82,"h":16.86,"l":16.77,"n":339,"o":16.795,"t":"2026-09-22T13:45:00Z","v":35032,"vw":16.819141},{"c":16.87,"h":16.89,"l":16.82,"n":395,"o":16.82,"t":"2026-09-22T14:00:00Z","v":34195,"vw":16.847071},{"c":16.765,"h":16.88,"l":16.74,"n":338,"o":16.87,"t":"2026-09-22T14:15:00Z","v":24986,"vw":16.796042},{"c":16.765,"h":16.8,"l":16.72,"n":487,"o":16.765,"t":"2026-09-22T14:30:00Z","v":70588,"vw":16.760529},{"c":16.81,"h":16.83,"l":16.765,"n":352,"o":16.765,"t":"2026-09-22T14:45:00Z","v":40658,"vw":16.794681},{"c":16.875,"h":16.89,"l":16.79,"n":385,"o":16.82,"t":"2026-09-22T15:00:00Z","v":64882,"vw":16.826122},{"c":16.83,"h":16.88,"l":16.81,"n":311,"o":16.86,"t":"2026-09-22T15:15:00Z","v":40058,"vw":16.847376},{"c":16.9,"h":16.9388,"l":16.835,"n":216,"o":16.84,"t":"2026-09-22T15:30:00Z","v":23073,"vw":16.885479},{"c":16.945,"h":16.955,"l":16.89,"n":292,"o":16.9,"t":"2026-09-22T15:45:00Z","v":33548,"vw":16.941515},{"c":16.95,"h":16.985,"l":16.94,"n":506,"o":16.945,"t":"2026-09-22T16:00:00Z","v":57289,"vw":16.956133},{"c":16.965,"h":16.99,"l":16.925,"n":250,"o":16.96,"t":"2026-09-22T16:15:00Z","v":18498,"vw":16.955497},{"c":16.95,"h":16.99,"l":16.95,"n":242,"o":16.965,"t":"2026-09-22T16:30:00Z","v":19376,"vw":16.975488},{"c":16.96,"h":16.96,"l":16.93,"n":236,"o":16.9463,"t":"2026-09-22T16:45:00Z","v":21883,"vw":16.939205},{"c":16.97,"h":16.99,"l":16.93,"n":273,"o":16.96,"t":"2026-09-22T17:00:00Z","v":30860,"vw":16.963038},{"c":16.975,"h":16.98,"l":16.955,"n":181,"o":16.97,"t":"2026-09-22T17:15:00Z","v":16712,"vw":16.97048},{"c":17.03,"h":17.04,"l":16.975,"n":156,"o":16.975,"t":"2026-09-22T17:30:00Z","v":22073,"vw":17.01387},{"c":16.92,"h":17.04,"l":16.87,"n":591,"o":17.04,"t":"2026-09-22T17:45:00Z","v":97456,"vw":16.947221},{"c":16.93,"h":16.94,"l":16.9,"n":289,"o":16.91,"t":"2026-09-22T18:00:00Z","v":24540,"vw":16.925582},{"c":16.9893,"h":16.9893,"l":16.95,"n":157,"o":16.95,"t":"2026-09-22T18:15:00Z","v":10115,"vw":16.968393},{"c":16.965,"h":16.99,"l":16.955,"n":226,"o":16.99,"t":"2026-09-22T18:30:00Z","v":17371,"vw":16.967019},{"c":16.99,"h":16.99,"l":16.97,"n":234,"o":16.97,"t":"2026-09-22T18:45:00Z","v":14857,"vw":16.978358},{"c":16.97,"h":16.99,"l":16.96,"n":387,"o":16.98,"t":"2026-09-22T19:00:00Z","v":20468,"vw":16.97683},{"c":16.925,"h":16.99,"l":16.91,"n":521,"o":16.98,"t":"2026-09-22T19:15:00Z","v":47420,"vw":16.963225},{"c":16.9,"h":16.925,"l":16.875,"n":682,"o":16.925,"t":"2026-09-22T19:30:00Z","v":48727,"vw":16.893657},{"c":16.91,"h":16.92,"l":16.87,"n":1323,"o":16.9,"t":"2026-09-22T19:45:00Z","v":127775,"vw":16.894505},{"c":16.91,"h":16.91,"l":16.91,"n":13,"o":16.91,"t":"2026-09-22T20:00:00Z","v":53511,"vw":16.91},{"c":16.96,"h":16.96,"l":16.96,"n":1,"o":16.96,"t":"2026-09-22T21:00:00Z","v":120,"vw":16.96},{"c":16.9303,"h":16.9303,"l":16.9303,"n":1,"o":16.9303,"t":"2026-09-23T11:15:00Z","v":300,"vw":16.9303},{"c":16.99,"h":17,"l":16.95,"n":9,"o":16.95,"t":"2026-09-23T11:30:00Z","v":1538,"vw":16.963571},{"c":17.01,"h":17.01,"l":17,"n":8,"o":17,"t":"2026-09-23T12:00:00Z","v":1659,"vw":17.00625},{"c":16.93,"h":17.04,"l":16.87,"n":248,"o":17.04,"t":"2026-09-23T13:30:00Z","v":48369,"vw":16.980793},{"c":16.83,"h":16.95,"l":16.81,"n":445,"o":16.92,"t":"2026-09-23T13:45:00Z","v":53838,"vw":16.895592},{"c":16.85,"h":16.87,"l":16.815,"n":405,"o":16.825,"t":"2026-09-23T14:00:00Z","v":20122,"vw":16.845457},{"c":16.78,"h":16.9,"l":16.78,"n":404,"o":16.87,"t":"2026-09-23T14:15:00Z","v":35097,"vw":16.836888},{"c":16.75,"h":16.8166,"l":16.72,"n":431,"o":16.8166,"t":"2026-09-23T14:30:00Z","v":32545,"vw":16.752487},{"c":16.72,"h":16.76,"l":16.69,"n":652,"o":16.75,"t":"2026-09-23T14:45:00Z","v":64587,"vw":16.721486},{"c":16.715,"h":16.74,"l":16.69,"n":350,"o":16.72,"t":"2026-09-23T15:00:00Z","v":23514,"vw":16.722639},{"c":16.78,"h":16.785,"l":16.7,"n":523,"o":16.7,"t":"2026-09-23T15:15:00Z","v":60585,"vw":16.729936},{"c":16.82,"h":16.84,"l":16.7501,"n":394,"o":16.78,"t":"2026-09-23T15:30:00Z","v":53444,"vw":16.793461},{"c":16.78,"h":16.83,"l":16.78,"n":354,"o":16.83,"t":"2026-09-23T15:45:00Z","v":36002,"vw":16.804219},{"c":16.81,"h":16.815,"l":16.765,"n":218,"o":16.78,"t":"2026-09-23T16:00:00Z","v":24667,"vw":16.782242},{"c":16.78,"h":16.825,"l":16.77,"n":349,"o":16.8,"t":"2026-09-23T16:15:00Z","v":43719,"vw":16.808349},{"c":16.755,"h":16.79,"l":16.72,"n":295,"o":16.7795,"t":"2026-09-23T16:30:00Z","v":27434,"vw":16.760116},{"c":16.62,"h":16.76,"l":16.595,"n":615,"o":16.76,"t":"2026-09-23T16:45:00Z","v":59667,"vw":16.678659},{"c":16.59,"h":16.64,"l":16.57,"n":244,"o":16.61,"t":"2026-09-23T17:00:00Z","v":21436,"vw":16.608209},{"c":16.66,"h":16.6651,"l":16.58,"n":327,"o":16.58,"t":"2026-09-23T17:15:00Z","v":53684,"vw":16.607631},{"c":16.73,"h":16.74,"l":16.655,"n":205,"o":16.655,"t":"2026-09-23T17:30:00Z","v":16243,"vw":16.696598},{"c":16.75,"h":16.76,"l":16.6835,"n":440,"o":16.7,"t":"2026-09-23T17:45:00Z","v":66242,"vw":16.729747},{"c":16.77,"h":16.78,"l":16.74,"n":264,"o":16.77,"t":"2026-09-23T18:00:00Z","v":27073,"vw":16.753458},{"c":16.77,"h":16.8,"l":16.77,"n":498,"o":16.77,"t":"2026-09-23T18:15:00Z","v":83661,"vw":16.791036},{"c":16.77,"h":16.79,"l":16.7228,"n":228,"o":16.76,"t":"2026-09-23T18:30:00Z","v":18995,"vw":16.762609},{"c":16.79,"h":16.8,"l":16.7599,"n":248,"o":16.77,"t":"2026-09-23T18:45:00Z","v":23714,"vw":16.785911},{"c":16.79,"h":16.8,"l":16.75,"n":209,"o":16.77,"t":"2026-09-23T19:00:00Z","v":24576,"vw":16.784678},{"c":16.73,"h":16.79,"l":16.72,"n":272,"o":16.79,"t":"2026-09-23T19:15:00Z","v":22696,"vw":16.762429},{"c":16.77,"h":16.8,"l":16.73,"n":1019,"o":16.74,"t":"2026-09-23T19:30:00Z","v":126355,"vw":16.760622},{"c":16.69,"h":16.775,"l":16.69,"n":2318,"o":16.77,"t":"2026-09-23T19:45:00Z","v":284251,"vw":16.735879},{"c":16.69,"h":16.69,"l":16.69,"n":16,"o":16.69,"t":"2026-09-23T20:00:00Z","v":107810,"vw":16.69},{"c":16.68,"h":16.68,"l":16.65,"n":2,"o":16.65,"t":"2026-09-23T20:30:00Z","v":450,"vw":16.663333},{"c":16.88,"h":16.88,"l":16.83,"n":4,"o":16.83,"t":"2026-09-24T08:15:00Z","v":366,"vw":16.853333},{"c":16.87,"h":16.87,"l":16.87,"n":1,"o":16.87,"t":"2026-09-24T09:30:00Z","v":100,"vw":16.87},{"c":16.9,"h":16.9,"l":16.88,"n":3,"o":16.88,"t":"2026-09-24T11:45:00Z","v":500,"vw":16.89022},{"c":16.69,"h":16.69,"l":16.69,"n":1,"o":16.69,"t":"2026-09-24T12:00:00Z","v":107499,"vw":16.69},{"c":16.9,"h":16.9,"l":16.86,"n":5,"o":16.86,"t":"2026-09-24T12:30:00Z","v":526,"vw":16.87},{"c":16.79,"h":16.79,"l":16.79,"n":1,"o":16.79,"t":"2026-09-24T12:45:00Z","v":100,"vw":16.79},{"c":16.84,"h":16.84,"l":16.84,"n":2,"o":16.84,"t":"2026-09-24T13:00:00Z","v":210,"vw":16.84},{"c":16.87,"h":16.905,"l":16.705,"n":372,"o":16.87,"t":"2026-09-24T13:30:00Z","v":34121,"vw":16.841983},{"c":16.77,"h":16.8758,"l":16.725,"n":355,"o":16.86,"t":"2026-09-24T13:45:00Z","v":56081,"vw":16.772357},{"c":16.7872,"h":16.8,"l":16.74,"n":319,"o":16.79,"t":"2026-09-24T14:00:00Z","v":26621,"vw":16.772295},{"c":16.81,"h":16.81,"l":16.76,"n":426,"o":16.78,"t":"2026-09-24T14:15:00Z","v":48098,"vw":16.779886},{"c":16.8,"h":16.8379,"l":16.79,"n":429,"o":16.81,"t":"2026-09-24T14:30:00Z","v":39067,"vw":16.812745},{"c":16.83,"h":16.83,"l":16.76,"n":441,"o":16.81,"t":"2026-09-24T14:45:00Z","v":39514,"vw":16.796741},{"c":16.765,"h":16.82,"l":16.745,"n":426,"o":16.82,"t":"2026-09-24T15:00:00Z","v":37891,"vw":16.764878},{"c":16.76,"h":16.8,"l":16.715,"n":615,"o":16.77,"t":"2026-09-24T15:15:00Z","v":60438,"vw":16.759407},{"c":16.76,"h":16.77,"l":16.74,"n":196,"o":16.77,"t":"2026-09-24T15:30:00Z","v":19197,"vw":16.750768},{"c":16.69,"h":16.7699,"l":16.685,"n":291,"o":16.76,"t":"2026-09-24T15:45:00Z","v":25328,"vw":16.708615},{"c":16.62,"h":16.685,"l":16.62,"n":516,"o":16.685,"t":"2026-09-24T16:00:00Z","v":56782,"vw":16.658715},{"c":16.5595,"h":16.63,"l":16.46,"n":1056,"o":16.62,"t":"2026-09-24T16:15:00Z","v":159024,"vw":16.534992},{"c":16.53,"h":16.54,"l":16.49,"n":396,"o":16.53,"t":"2026-09-24T16:30:00Z","v":49269,"vw":16.512794},{"c":16.525,"h":16.55,"l":16.5,"n":381,"o":16.54,"t":"2026-09-24T16:45:00Z","v":35849,"vw":16.525338},{"c":16.53,"h":16.535,"l":16.49,"n":224,"o":16.525,"t":"2026-09-24T17:00:00Z","v":9319,"vw":16.518052},{"c":16.45,"h":16.53,"l":16.45,"n":299,"o":16.53,"t":"2026-09-24T17:15:00Z","v":29662,"vw":16.486733},{"c":16.49,"h":16.49,"l":16.43,"n":443,"o":16.45,"t":"2026-09-24T17:30:00Z","v":39182,"vw":16.460207},{"c":16.45,"h":16.49,"l":16.445,"n":287,"o":16.485,"t":"2026-09-24T17:45:00Z","v":11718,"vw":16.468919},{"c":16.441,"h":16.46,"l":16.41,"n":505,"o":16.44,"t":"2026-09-24T18:00:00Z","v":31323,"vw":16.436964},{"c":16.41,"h":16.44,"l":16.385,"n":370,"o":16.44,"t":"2026-09-24T18:15:00Z","v":29026,"vw":16.408005},{"c":16.41,"h":16.42,"l":16.38,"n":344,"o":16.4,"t":"2026-09-24T18:30:00Z","v":29751,"vw":16.399018},{"c":16.4,"h":16.41,"l":16.375,"n":278,"o":16.41,"t":"2026-09-24T18:45:00Z","v":14876,"vw":16.393822},{"c":16.41,"h":16.43,"l":16.395,"n":334,"o":16.4,"t":"2026-09-24T19:00:00Z","v":19217,"vw":16.413593},{"c":16.425,"h":16.48,"l":16.4,"n":1230,"o":16.415,"t":"2026-09-24T19:15:00Z","v":160418,"vw":16.452023},{"c":16.42,"h":16.43,"l":16.39,"n":1049,"o":16.425,"t":"2026-09-24T19:30:00Z","v":80410,"vw":16.408332},{"c":16.37,"h":16.43,"l":16.36,"n":2544,"o":16.415,"t":"2026-09-24T19:45:00Z","v":224673,"vw":16.384747},{"c":16.6281,"h":16.6281,"l":16.37,"n":19,"o":16.38,"t":"2026-09-24T20:00:00Z","v":101149,"vw":16.370382},{"c":16.6273,"h":16.6273,"l":16.35,"n":3,"o":16.35,"t":"2026-09-24T21:00:00Z","v":565,"vw":16.42765},{"c":16.4,"h":16.4,"l":16.35,"n":5,"o":16.35,"t":"2026-09-25T08:00:00Z","v":938,"vw":16.355476},{"c":16.26,"h":16.26,"l":16.26,"n":5,"o":16.26,"t":"2026-09-25T08:45:00Z","v":628,"vw":16.26},{"c":16.2983,"h":16.2983,"l":16.2983,"n":6,"o":16.2983,"t":"2026-09-25T11:00:00Z","v":241,"vw":16.2983},{"c":16.11,"h":16.16,"l":16.11,"n":7,"o":16.16,"t":"2026-09-25T12:00:00Z","v":412,"vw":16.1225},{"c":16.2,"h":16.2,"l":16.11,"n":17,"o":16.12,"t":"2026-09-25T12:15:00Z","v":1270,"vw":16.168124},{"c":16.2,"h":16.2,"l":16.19,"n":3,"o":16.19,"t":"2026-09-25T12:45:00Z","v":609,"vw":16.195066},{"c":16.17,"h":16.2,"l":16.17,"n":4,"o":16.2,"t":"2026-09-25T13:15:00Z","v":1250,"vw":16.197412},{"c":16.28,"h":16.3372,"l":16.07,"n":654,"o":16.15,"t":"2026-09-25T13:30:00Z","v":101573,"vw":16.220632},{"c":16.29,"h":16.31,"l":16.27,"n":264,"o":16.29,"t":"2026-09-25T13:45:00Z","v":24105,"vw":16.293104},{"c":16.31,"h":16.34,"l":16.28,"n":302,"o":16.3,"t":"2026-09-25T14:00:00Z","v":27072,"vw":16.312651},{"c":16.3,"h":16.335,"l":16.28,"n":629,"o":16.305,"t":"2026-09-25T14:15:00Z","v":97154,"vw":16.302383},{"c":16.4001,"h":16.41,"l":16.3,"n":314,"o":16.3,"t":"2026-09-25T14:30:00Z","v":33812,"vw":16.366049},{"c":16.49,"h":16.5101,"l":16.38,"n":808,"o":16.42,"t":"2026-09-25T14:45:00Z","v":85021,"vw":16.460825},{"c":16.555,"h":16.5602,"l":16.47,"n":903,"o":16.47,"t":"2026-09-25T15:00:00Z","v":95655,"vw":16.512324},{"c":16.64,"h":16.65,"l":16.52,"n":977,"o":16.55,"t":"2026-09-25T15:15:00Z","v":261105,"vw":16.602067},{"c":16.64,"h":16.69,"l":16.61,"n":577,"o":16.64,"t":"2026-09-25T15:30:00Z","v":81587,"vw":16.638293},{"c":16.64,"h":16.68,"l":16.59,"n":542,"o":16.63,"t":"2026-09-25T15:45:00Z","v":86522,"vw":16.634728},{"c":16.59,"h":16.68,"l":16.58,"n":620,"o":16.65,"t":"2026-09-25T16:00:00Z","v":89491,"vw":16.639532},{"c":16.58,"h":16.6,"l":16.5501,"n":274,"o":16.58,"t":"2026-09-25T16:15:00Z","v":29517,"vw":16.583149},{"c":16.56,"h":16.63,"l":16.56,"n":215,"o":16.5758,"t":"2026-09-25T16:30:00Z","v":16962,"vw":16.594905},{"c":16.53,"h":16.59,"l":16.53,"n":208,"o":16.58,"t":"2026-09-25T16:45:00Z","v":9828,"vw":16.561127},{"c":16.5274,"h":16.56,"l":16.51,"n":227,"o":16.52,"t":"2026-09-25T17:00:00Z","v":25766,"vw":16.533676},{"c":16.53,"h":16.53,"l":16.51,"n":182,"o":16.53,"t":"2026-09-25T17:15:00Z","v":12594,"vw":16.518438},{"c":16.52,"h":16.535,"l":16.5,"n":526,"o":16.53,"t":"2026-09-25T17:30:00Z","v":42018,"vw":16.523562},{"c":16.515,"h":16.54,"l":16.5023,"n":219,"o":16.515,"t":"2026-09-25T17:45:00Z","v":11249,"vw":16.52235},{"c":16.55,"h":16.56,"l":16.515,"n":136,"o":16.515,"t":"2026-09-25T18:00:00Z","v":7471,"vw":16.542735},{"c":16.59,"h":16.615,"l":16.5401,"n":417,"o":16.55,"t":"2026-09-25T18:15:00Z","v":29131,"vw":16.584195},{"c":16.59,"h":16.59,"l":16.57,"n":169,"o":16.59,"t":"2026-09-25T18:30:00Z","v":9190,"vw":16.584579},{"c":16.61,"h":16.61,"l":16.585,"n":193,"o":16.585,"t":"2026-09-25T18:45:00Z","v":10020,"vw":16.593126},{"c":16.635,"h":16.66,"l":16.59,"n":608,"o":16.6,"t":"2026-09-25T19:00:00Z","v":62946,"vw":16.617841},{"c":16.625,"h":16.65,"l":16.6,"n":465,"o":16.6399,"t":"2026-09-25T19:15:00Z","v":39466,"vw":16.62712},{"c":16.625,"h":16.65,"l":16.6,"n":851,"o":16.625,"t":"2026-09-25T19:30:00Z","v":73124,"vw":16.629456},{"c":16.58,"h":16.655,"l":16.575,"n":2701,"o":16.63,"t":"2026-09-25T19:45:00Z","v":264455,"vw":16.610867},{"c":16.58,"h":16.58,"l":16.58,"n":14,"o":16.58,"t":"2026-09-25T20:00:00Z","v":84330,"vw":16.58},{"c":16.7381,"h":16.7381,"l":16.7381,"n":1,"o":16.7381,"t":"2026-09-25T23:30:00Z","v":100,"vw":16.7381},{"c":16.59,"h":16.84,"l":16.59,"n":9,"o":16.84,"t":"2026-09-28T08:00:00Z","v":1076,"vw":16.63995},{"c":16.8,"h":16.8,"l":16.8,"n":5,"o":16.8,"t":"2026-09-28T11:00:00Z","v":113,"vw":16.8},{"c":17.082,"h":17.082,"l":17.082,"n":1,"o":17.082,"t":"2026-09-28T11:30:00Z","v":110,"vw":17.082},{"c":16.75,"h":16.75,"l":16.75,"n":1,"o":16.75,"t":"2026-09-28T12:30:00Z","v":100,"vw":16.75},{"c":16.681,"h":16.92,"l":16.63,"n":786,"o":16.92,"t":"2026-09-28T13:30:00Z","v":163693,"vw":16.809917},{"c":16.78,"h":16.81,"l":16.65,"n":1171,"o":16.71,"t":"2026-09-28T13:45:00Z","v":173801,"vw":16.744046},{"c":16.82,"h":16.84,"l":16.76,"n":1272,"o":16.77,"t":"2026-09-28T14:00:00Z","v":151382,"vw":16.78874},{"c":16.8,"h":16.82,"l":16.76,"n":526,"o":16.82,"t":"2026-09-28T14:15:00Z","v":48787,"vw":16.77968},{"c":16.8,"h":16.85,"l":16.78,"n":399,"o":16.7935,"t":"2026-09-28T14:30:00Z","v":40535,"vw":16.820812},{"c":16.86,"h":16.88,"l":16.7623,"n":501,"o":16.79,"t":"2026-09-28T14:45:00Z","v":69385,"vw":16.826073},{"c":16.81,"h":16.85,"l":16.8,"n":375,"o":16.85,"t":"2026-09-28T15:00:00Z","v":23728,"vw":16.826216},{"c":17.03,"h":17.05,"l":16.82,"n":847,"o":16.83,"t":"2026-09-28T15:15:00Z","v":123733,"vw":16.927376},{"c":17.09,"h":17.12,"l":17.01,"n":768,"o":17.02,"t":"2026-09-28T15:30:00Z","v":129969,"vw":17.073156},{"c":17.1,"h":17.1,"l":17.05,"n":609,"o":17.09,"t":"2026-09-28T15:45:00Z","v":74807,"vw":17.07907},{"c":16.945,"h":17.1,"l":16.92,"n":551,"o":17.1,"t":"2026-09-28T16:00:00Z","v":84551,"vw":17.001146},{"c":16.94,"h":16.95,"l":16.855,"n":1051,"o":16.945,"t":"2026-09-28T16:15:00Z","v":159269,"vw":16.902548},{"c":17.02,"h":17.02,"l":16.915,"n":476,"o":16.94,"t":"2026-09-28T16:30:00Z","v":43188,"vw":16.971133},{"c":17.05,"h":17.05,"l":17,"n":549,"o":17.02,"t":"2026-09-28T16:45:00Z","v":68912,"vw":17.021783},{"c":16.86,"h":17.05,"l":16.84,"n":1089,"o":17.05,"t":"2026-09-28T17:00:00Z","v":190672,"vw":16.926138},{"c":16.8401,"h":16.92,"l":16.815,"n":372,"o":16.85,"t":"2026-09-28T17:15:00Z","v":78078,"vw":16.849124},{"c":16.84,"h":16.87,"l":16.8372,"n":342,"o":16.85,"t":"2026-09-28T17:30:00Z","v":30660,"vw":16.850853},{"c":16.82,"h":16.855,"l":16.79,"n":487,"o":16.84,"t":"2026-09-28T17:45:00Z","v":52449,"vw":16.827374},{"c":16.86,"h":16.87,"l":16.81,"n":692,"o":16.825,"t":"2026-09-28T18:00:00Z","v":68934,"vw":16.84895},{"c":16.855,"h":16.88,"l":16.845,"n":351,"o":16.86,"t":"2026-09-28T18:15:00Z","v":53866,"vw":16.863387},{"c":16.81,"h":16.85,"l":16.79,"n":327,"o":16.85,"t":"2026-09-28T18:30:00Z","v":28070,"vw":16.823193},{"c":16.765,"h":16.825,"l":16.755,"n":637,"o":16.81,"t":"2026-09-28T18:45:00Z","v":65714,"vw":16.796394},{"c":16.785,"h":16.8,"l":16.76,"n":547,"o":16.765,"t":"2026-09-28T19:00:00Z","v":44434,"vw":16.785064},{"c":16.69,"h":16.78,"l":16.68,"n":672,"o":16.78,"t":"2026-09-28T19:15:00Z","v":75620,"vw":16.724126},{"c":16.66,"h":16.735,"l":16.65,"n":1320,"o":16.69,"t":"2026-09-28T19:30:00Z","v":164855,"vw":16.694042},{"c":16.71,"h":16.735,"l":16.66,"n":2863,"o":16.665,"t":"2026-09-28T19:45:00Z","v":329039,"vw":16.704294},{"c":16.9,"h":16.9,"l":16.7,"n":16,"o":16.7,"t":"2026-09-28T20:00:00Z","v":152179,"vw":16.700149},{"c":17.03,"h":17.03,"l":17.03,"n":7,"o":17.03,"t":"2026-09-28T21:45:00Z","v":200,"vw":17.03},{"c":16.71,"h":16.71,"l":16.71,"n":1,"o":16.71,"t":"2026-09-28T22:30:00Z","v":203,"vw":16.71},{"c":16.28,"h":16.7,"l":16.28,"n":14,"o":16.7,"t":"2026-09-29T11:00:00Z","v":9840,"vw":16.514296},{"c":16.54,"h":16.54,"l":16.52,"n":7,"o":16.52,"t":"2026-09-29T12:30:00Z","v":701,"vw":16.53},{"c":16.54,"h":16.54,"l":16.54,"n":1,"o":16.54,"t":"2026-09-29T13:15:00Z","v":2000,"vw":16.54},{"c":16.55,"h":16.57,"l":16.39,"n":318,"o":16.41,"t":"2026-09-29T13:30:00Z","v":35145,"vw":16.475847},{"c":16.73,"h":16.73,"l":16.56,"n":227,"o":16.56,"t":"2026-09-29T13:45:00Z","v":16404,"vw":16.668547},{"c":16.765,"h":16.77,"l":16.72,"n":478,"o":16.74,"t":"2026-09-29T14:00:00Z","v":28454,"vw":16.739654},{"c":16.77,"h":16.77,"l":16.72,"n":190,"o":16.765,"t":"2026-09-29T14:15:00Z","v":7824,"vw":16.749552},{"c":16.73,"h":16.81,"l":16.7027,"n":601,"o":16.76,"t":"2026-09-29T14:30:00Z","v":158291,"vw":16.764544},{"c":16.665,"h":16.73,"l":16.65,"n":590,"o":16.73,"t":"2026-09-29T14:45:00Z","v":97797,"vw":16.704362},{"c":16.62,"h":16.67,"l":16.6,"n":375,"o":16.67,"t":"2026-09-29T15:00:00Z","v":40000,"vw":16.64006},{"c":16.57,"h":16.63,"l":16.57,"n":236,"o":16.6005,"t":"2026-09-29T15:15:00Z","v":40388,"vw":16.602257},{"c":16.595,"h":16.64,"l":16.56,"n":189,"o":16.6,"t":"2026-09-29T15:30:00Z","v":20380,"vw":16.602963},{"c":16.59,"h":16.63,"l":16.56,"n":406,"o":16.61,"t":"2026-09-29T15:45:00Z","v":39811,"vw":16.596716},{"c":16.595,"h":16.65,"l":16.59,"n":251,"o":16.63,"t":"2026-09-29T16:00:00Z","v":27946,"vw":16.612276},{"c":16.58,"h":16.61,"l":16.54,"n":349,"o":16.58,"t":"2026-09-29T16:15:00Z","v":30320,"vw":16.57931},{"c":16.58,"h":16.6,"l":16.56,"n":382,"o":16.57,"t":"2026-09-29T16:30:00Z","v":33612,"vw":16.585619},{"c":16.57,"h":16.59,"l":16.55,"n":428,"o":16.59,"t":"2026-09-29T16:45:00Z","v":23281,"vw":16.573034},{"c":16.56,"h":16.57,"l":16.51,"n":414,"o":16.56,"t":"2026-09-29T17:00:00Z","v":41950,"vw":16.535574},{"c":16.56,"h":16.56,"l":16.53,"n":357,"o":16.55,"t":"2026-09-29T17:15:00Z","v":22626,"vw":16.541054},{"c":16.55,"h":16.56,"l":16.53,"n":335,"o":16.56,"t":"2026-09-29T17:30:00Z","v":44104,"vw":16.543269},{"c":16.56,"h":16.56,"l":16.52,"n":332,"o":16.55,"t":"2026-09-29T17:45:00Z","v":24726,"vw":16.540315},{"c":16.59,"h":16.6,"l":16.515,"n":436,"o":16.55,"t":"2026-09-29T18:00:00Z","v":54223,"vw":16.556955},{"c":16.59,"h":16.65,"l":16.57,"n":600,"o":16.59,"t":"2026-09-29T18:15:00Z","v":58683,"vw":16.611653},{"c":16.57,"h":16.6,"l":16.555,"n":451,"o":16.58,"t":"2026-09-29T18:30:00Z","v":35047,"vw":16.579499},{"c":16.545,"h":16.58,"l":16.54,"n":460,"o":16.58,"t":"2026-09-29T18:45:00Z","v":51221,"vw":16.555348},{"c":16.54,"h":16.555,"l":16.52,"n":412,"o":16.55,"t":"2026-09-29T19:00:00Z","v":47304,"vw":16.538414},{"c":16.5,"h":16.545,"l":16.49,"n":605,"o":16.54,"t":"2026-09-29T19:15:00Z","v":55385,"vw":16.52447},{"c":16.505,"h":16.515,"l":16.48,"n":888,"o":16.5,"t":"2026-09-29T19:30:00Z","v":93286,"vw":16.502111},{"c":16.51,"h":16.535,"l":16.48,"n":2001,"o":16.505,"t":"2026-09-29T19:45:00Z","v":256191,"vw":16.510276},{"c":16.48,"h":16.52,"l":16.48,"n":50,"o":16.52,"t":"2026-09-29T20:00:00Z","v":87323,"vw":16.516621},{"c":16.42,"h":16.42,"l":16.42,"n":5,"o":16.42,"t":"2026-09-30T08:00:00Z","v":310,"vw":16.42},{"c":16.9,"h":16.9,"l":16.9,"n":2,"o":16.9,"t":"2026-09-30T10:45:00Z","v":300,"vw":16.9},{"c":16.638,"h":16.65,"l":16.6349,"n":3,"o":16.6349,"t":"2026-09-30T12:00:00Z","v":300,"vw":16.640967},{"c":16.65,"h":16.65,"l":16.638,"n":2,"o":16.638,"t":"2026-09-30T12:15:00Z","v":200,"vw":16.644},{"c":16.65,"h":16.65,"l":16.63,"n":5,"o":16.63,"t":"2026-09-30T13:00:00Z","v":1851,"vw":16.638649},{"c":16.64,"h":16.64,"l":16.64,"n":2,"o":16.64,"t":"2026-09-30T13:15:00Z","v":307,"vw":16.64},{"c":16.615,"h":16.66,"l":16.495,"n":384,"o":16.54,"t":"2026-09-30T13:30:00Z","v":62947,"vw":16.583517},{"c":16.67,"h":16.67,"l":16.605,"n":87,"o":16.63,"t":"2026-09-30T13:45:00Z","v":16440,"vw":16.626089},{"c":16.63,"h":16.695,"l":16.63,"n":228,"o":16.685,"t":"2026-09-30T14:00:00Z","v":31695,"vw":16.671882},{"c":16.635,"h":16.65,"l":16.62,"n":174,"o":16.63,"t":"2026-09-30T14:15:00Z","v":21646,"vw":16.632246},{"c":16.6,"h":16.66,"l":16.58,"n":687,"o":16.64,"t":"2026-09-30T14:30:00Z","v":90644,"vw":16.60906},{"c":16.5601,"h":16.625,"l":16.56,"n":299,"o":16.595,"t":"2026-09-30T14:45:00Z","v":27904,"vw":16.579078},{"c":16.56,"h":16.595,"l":16.56,"n":165,"o":16.5601,"t":"2026-09-30T15:00:00Z","v":19341,"vw":16.574002},{"c":16.515,"h":16.58,"l":16.515,"n":57,"o":16.57,"t":"2026-09-30T15:15:00Z","v":3646,"vw":16.542936},{"c":16.55,"h":16.56,"l":16.5101,"n":121,"o":16.5101,"t":"2026-09-30T15:30:00Z","v":17051,"vw":16.546351},{"c":16.57,"h":16.59,"l":16.51,"n":173,"o":16.54,"t":"2026-09-30T15:45:00Z","v":20109,"vw":16.560429},{"c":16.57,"h":16.57,"l":16.5302,"n":118,"o":16.56,"t":"2026-09-30T16:00:00Z","v":5475,"vw":16.552808},{"c":16.54,"h":16.5678,"l":16.54,"n":114,"o":16.565,"t":"2026-09-30T16:15:00Z","v":9806,"vw":16.554195},{"c":16.55,"h":16.555,"l":16.54,"n":65,"o":16.54,"t":"2026-09-30T16:30:00Z","v":4281,"vw":16.546707},{"c":16.56,"h":16.58,"l":16.55,"n":145,"o":16.56,"t":"2026-09-30T16:45:00Z","v":10662,"vw":16.563287},{"c":16.57,"h":16.5793,"l":16.55,"n":99,"o":16.55,"t":"2026-09-30T17:00:00Z","v":4967,"vw":16.566028},{"c":16.53,"h":16.56,"l":16.53,"n":39,"o":16.56,"t":"2026-09-30T17:15:00Z","v":1445,"vw":16.5425},{"c":16.61,"h":16.62,"l":16.535,"n":147,"o":16.535,"t":"2026-09-30T17:30:00Z","v":8210,"vw":16.575504},{"c":16.638,"h":16.64,"l":16.6,"n":343,"o":16.61,"t":"2026-09-30T17:45:00Z","v":39538,"vw":16.628424},{"c":16.62,"h":16.655,"l":16.62,"n":226,"o":16.64,"t":"2026-09-30T18:00:00Z","v":15789,"vw":16.642281},{"c":16.645,"h":16.65,"l":16.6,"n":296,"o":16.615,"t":"2026-09-30T18:15:00Z","v":23111,"vw":16.629181},{"c":16.615,"h":16.645,"l":16.61,"n":408,"o":16.645,"t":"2026-09-30T18:30:00Z","v":28142,"vw":16.6228},{"c":16.595,"h":16.66,"l":16.59,"n":589,"o":16.61,"t":"2026-09-30T18:45:00Z","v":67529,"vw":16.618191},{"c":16.625,"h":16.635,"l":16.59,"n":375,"o":16.59,"t":"2026-09-30T19:00:00Z","v":43044,"vw":16.61029},{"c":16.56,"h":16.63,"l":16.56,"n":460,"o":16.63,"t":"2026-09-30T19:15:00Z","v":42045,"vw":16.590154},{"c":16.545,"h":16.59,"l":16.53,"n":737,"o":16.56,"t":"2026-09-30T19:30:00Z","v":94553,"vw":16.563574},{"c":16.49,"h":16.555,"l":16.48,"n":2389,"o":16.54,"t":"2026-09-30T19:45:00Z","v":251610,"vw":16.50542},{"c":16.48,"h":16.48,"l":16.48,"n":15,"o":16.48,"t":"2026-09-30T20:00:00Z","v":89697,"vw":16.48},{"c":16.48,"h":16.5,"l":16.48,"n":2,"o":16.5,"t":"2026-10-01T11:15:00Z","v":600,"vw":16.496667},{"c":16.48,"h":16.48,"l":16.48,"n":1,"o":16.48,"t":"2026-10-01T11:30:00Z","v":100,"vw":16.48},{"c":16.5,"h":16.5,"l":16.5,"n":3,"o":16.5,"t":"2026-10-01T11:45:00Z","v":105,"vw":16.5},{"c":16.48,"h":16.49,"l":16.48,"n":7,"o":16.49,"t":"2026-10-01T13:00:00Z","v":1201,"vw":16.482174},{"c":16.54,"h":16.54,"l":16.38,"n":18,"o":16.48,"t":"2026-10-01T13:15:00Z","v":8349,"vw":16.496561},{"c":16.44,"h":16.55,"l":16.365,"n":633,"o":16.38,"t":"2026-10-01T13:30:00Z","v":60821,"vw":16.442871},{"c":16.44,"h":16.54,"l":16.42,"n":284,"o":16.44,"t":"2026-10-01T13:45:00Z","v":29834,"vw":16.478335},{"c":16.476,"h":16.52,"l":16.435,"n":364,"o":16.47,"t":"2026-10-01T14:00:00Z","v":42452,"vw":16.474079},{"c":16.512,"h":16.512,"l":16.4407,"n":211,"o":16.48,"t":"2026-10-01T14:15:00Z","v":12383,"vw":16.478034},{"c":16.34,"h":16.5,"l":16.3,"n":382,"o":16.49,"t":"2026-10-01T14:30:00Z","v":37747,"vw":16.385205},{"c":16.22,"h":16.38,"l":16.18,"n":865,"o":16.35,"t":"2026-10-01T14:45:00Z","v":116761,"vw":16.246499},{"c":16.21,"h":16.25,"l":16.18,"n":404,"o":16.2,"t":"2026-10-01T15:00:00Z","v":30113,"vw":16.210977},{"c":16.22,"h":16.25,"l":16.15,"n":435,"o":16.21,"t":"2026-10-01T15:15:00Z","v":55923,"vw":16.199533},{"c":16.14,"h":16.22,"l":16.12,"n":592,"o":16.22,"t":"2026-10-01T15:30:00Z","v":71758,"vw":16.162389},{"c":16.11,"h":16.18,"l":16.09,"n":449,"o":16.14,"t":"2026-10-01T15:45:00Z","v":39801,"vw":16.142272},{"c":16.2,"h":16.205,"l":16.1,"n":471,"o":16.12,"t":"2026-10-01T16:00:00Z","v":37132,"vw":16.144791},{"c":16.175,"h":16.2,"l":16.14,"n":389,"o":16.2,"t":"2026-10-01T16:15:00Z","v":32284,"vw":16.169413},{"c":16.14,"h":16.17,"l":16.11,"n":458,"o":16.17,"t":"2026-10-01T16:30:00Z","v":54092,"vw":16.150961},{"c":16.13,"h":16.19,"l":16.11,"n":635,"o":16.14,"t":"2026-10-01T16:45:00Z","v":48104,"vw":16.148261},{"c":16.16,"h":16.16,"l":16.11,"n":451,"o":16.13,"t":"2026-10-01T17:00:00Z","v":26814,"vw":16.138228},{"c":16.18,"h":16.22,"l":16.15,"n":420,"o":16.16,"t":"2026-10-01T17:15:00Z","v":36437,"vw":16.19222},{"c":16.1,"h":16.18,"l":16.07,"n":716,"o":16.18,"t":"2026-10-01T17:30:00Z","v":73483,"vw":16.129556},{"c":16.24,"h":16.25,"l":16.08,"n":654,"o":16.1,"t":"2026-10-01T17:45:00Z","v":86590,"vw":16.169171},{"c":16.195,"h":16.2401,"l":16.18,"n":621,"o":16.24,"t":"2026-10-01T18:00:00Z","v":49506,"vw":16.212529},{"c":16.205,"h":16.21,"l":16.15,"n":547,"o":16.195,"t":"2026-10-01T18:15:00Z","v":53867,"vw":16.16991},{"c":16.17,"h":16.21,"l":16.15,"n":483,"o":16.205,"t":"2026-10-01T18:30:00Z","v":36313,"vw":16.175158},{"c":16.16,"h":16.175,"l":16.13,"n":930,"o":16.16,"t":"2026-10-01T18:45:00Z","v":133186,"vw":16.146358},{"c":16.21,"h":16.21,"l":16.15,"n":500,"o":16.16,"t":"2026-10-01T19:00:00Z","v":34536,"vw":16.170844},{"c":16.21,"h":16.225,"l":16.19,"n":735,"o":16.21,"t":"2026-10-01T19:15:00Z","v":57045,"vw":16.209392},{"c":16.195,"h":16.24,"l":16.182,"n":880,"o":16.215,"t":"2026-10-01T19:30:00Z","v":100505,"vw":16.20916},{"c":16.27,"h":16.28,"l":16.19,"n":3076,"o":16.195,"t":"2026-10-01T19:45:00Z","v":345620,"vw":16.237823},{"c":16.27,"h":16.27,"l":16.27,"n":33,"o":16.27,"t":"2026-10-01T20:00:00Z","v":190790,"vw":16.27},{"c":16.1176,"h":16.1176,"l":16.1176,"n":1,"o":16.1176,"t":"2026-10-01T23:15:00Z","v":100,"vw":16.1176},{"c":16.06,"h":16.06,"l":16.06,"n":2,"o":16.06,"t":"2026-10-02T08:00:00Z","v":150,"vw":16.06},{"c":16.1,"h":16.1,"l":16.1,"n":2,"o":16.1,"t":"2026-10-02T11:00:00Z","v":751,"vw":16.1},{"c":16.07,"h":16.15,"l":16.07,"n":5,"o":16.15,"t":"2026-10-02T11:45:00Z","v":3120,"vw":16.090577},{"c":16.05,"h":16.05,"l":16.05,"n":1,"o":16.05,"t":"2026-10-02T13:00:00Z","v":110,"vw":16.05},{"c":16.3,"h":16.35,"l":16.05,"n":469,"o":16.05,"t":"2026-10-02T13:30:00Z","v":97540,"vw":16.260759},{"c":16.355,"h":16.38,"l":16.285,"n":257,"o":16.32,"t":"2026-10-02T13:45:00Z","v":20288,"vw":16.329597},{"c":16.25,"h":16.38,"l":16.23,"n":405,"o":16.37,"t":"2026-10-02T14:00:00Z","v":44183,"vw":16.282584},{"c":16.265,"h":16.275,"l":16.21,"n":313,"o":16.25,"t":"2026-10-02T14:15:00Z","v":40611,"vw":16.241537},{"c":16.28,"h":16.2901,"l":16.25,"n":338,"o":16.265,"t":"2026-10-02T14:30:00Z","v":34796,"vw":16.26864},{"c":16.26,"h":16.29,"l":16.26,"n":182,"o":16.275,"t":"2026-10-02T14:45:00Z","v":20205,"vw":16.271694},{"c":16.19,"h":16.275,"l":16.175,"n":513,"o":16.26,"t":"2026-10-02T15:00:00Z","v":64024,"vw":16.234373},{"c":16.185,"h":16.21,"l":16.17,"n":220,"o":16.19,"t":"2026-10-02T15:15:00Z","v":22071,"vw":16.182},{"c":16.27,"h":16.27,"l":16.19,"n":220,"o":16.19,"t":"2026-10-02T15:30:00Z","v":16921,"vw":16.226397},{"c":16.34,"h":16.385,"l":16.28,"n":332,"o":16.28,"t":"2026-10-02T15:45:00Z","v":38704,"vw":16.342696},{"c":16.325,"h":16.338,"l":16.285,"n":192,"o":16.33,"t":"2026-10-02T16:00:00Z","v":23509,"vw":16.311034},{"c":16.41,"h":16.42,"l":16.32,"n":367,"o":16.32,"t":"2026-10-02T16:15:00Z","v":59292,"vw":16.380095},{"c":16.44,"h":16.46,"l":16.42,"n":206,"o":16.42,"t":"2026-10-02T16:30:00Z","v":15420,"vw":16.443989},{"c":16.4699,"h":16.4699,"l":16.44,"n":217,"o":16.45,"t":"2026-10-02T16:45:00Z","v":14629,"vw":16.458205},{"c":16.49,"h":16.49,"l":16.46,"n":166,"o":16.46,"t":"2026-10-02T17:00:00Z","v":12093,"vw":16.471991},{"c":16.56,"h":16.56,"l":16.48,"n":236,"o":16.48,"t":"2026-10-02T17:15:00Z","v":12817,"vw":16.508415},{"c":16.6,"h":16.6,"l":16.55,"n":219,"o":16.55,"t":"2026-10-02T17:30:00Z","v":14496,"vw":16.569675},{"c":16.62,"h":16.62,"l":16.6,"n":265,"o":16.6,"t":"2026-10-02T17:45:00Z","v":17252,"vw":16.609599},{"c":16.605,"h":16.655,"l":16.6001,"n":371,"o":16.61,"t":"2026-10-02T18:00:00Z","v":37480,"vw":16.631528},{"c":16.56,"h":16.61,"l":16.53,"n":362,"o":16.61,"t":"2026-10-02T18:15:00Z","v":51136,"vw":16.566952},{"c":16.59,"h":16.6,"l":16.56,"n":224,"o":16.565,"t":"2026-10-02T18:30:00Z","v":28070,"vw":16.574809},{"c":16.59,"h":16.61,"l":16.5722,"n":249,"o":16.58,"t":"2026-10-02T18:45:00Z","v":26345,"vw":16.594546},{"c":16.57,"h":16.6,"l":16.555,"n":276,"o":16.59,"t":"2026-10-02T19:00:00Z","v":27116,"vw":16.573238},{"c":16.55,"h":16.5892,"l":16.55,"n":263,"o":16.5799,"t":"2026-10-02T19:15:00Z","v":21150,"vw":16.570263},{"c":16.565,"h":16.57,"l":16.54,"n":506,"o":16.56,"t":"2026-10-02T19:30:00Z","v":44236,"vw":16.558338},{"c":16.61,"h":16.62,"l":16.53,"n":1387,"o":16.565,"t":"2026-10-02T19:45:00Z","v":155879,"vw":16.580698},{"c":16.6,"h":16.6,"l":16.6,"n":14,"o":16.6,"t":"2026-10-02T20:00:00Z","v":131509,"vw":16.6},{"c":16.6,"h":16.6,"l":16.6,"n":3,"o":16.6,"t":"2026-10-02T21:00:00Z","v":1000,"vw":16.6},{"c":16.27,"h":16.27,"l":16.27,"n":1,"o":16.27,"t":"2026-10-02T21:15:00Z","v":100,"vw":16.27},{"c":16.7,"h":16.7,"l":16.7,"n":2,"o":16.7,"t":"2026-10-05T09:45:00Z","v":1192,"vw":16.7},{"c":16.68,"h":16.68,"l":16.68,"n":3,"o":16.68,"t":"2026-10-05T11:30:00Z","v":327,"vw":16.68},{"c":16.7,"h":16.7,"l":16.7,"n":1,"o":16.7,"t":"2026-10-05T12:45:00Z","v":1000,"vw":16.7},{"c":16.8002,"h":16.83,"l":16.73,"n":303,"o":16.75,"t":"2026-10-05T13:15:00Z","v":12770,"vw":16.794153},{"c":16.84,"h":16.9,"l":16.7,"n":525,"o":16.7,"t":"2026-10-05T13:30:00Z","v":40487,"vw":16.797762},{"c":17,"h":17,"l":16.8,"n":627,"o":16.81,"t":"2026-10-05T13:45:00Z","v":81359,"vw":16.886885},{"c":17.02,"h":17.05,"l":16.97,"n":379,"o":16.985,"t":"2026-10-05T14:00:00Z","v":30781,"vw":17.011195},{"c":17.03,"h":17.055,"l":16.9902,"n":376,"o":17.01,"t":"2026-10-05T14:15:00Z","v":35482,"vw":17.024849},{"c":17.02,"h":17.05,"l":16.99,"n":352,"o":17.04,"t":"2026-10-05T14:30:00Z","v":35182,"vw":17.027389},{"c":17.11,"h":17.115,"l":17,"n":746,"o":17.02,"t":"2026-10-05T14:45:00Z","v":87710,"vw":17.053967},{"c":17.2,"h":17.2,"l":17.1005,"n":468,"o":17.105,"t":"2026-10-05T15:00:00Z","v":63633,"vw":17.1503},{"c":17.16,"h":17.19,"l":17.07,"n":1105,"o":17.19,"t":"2026-10-05T15:15:00Z","v":152084,"vw":17.131041},{"c":17.24,"h":17.25,"l":17.17,"n":423,"o":17.17,"t":"2026-10-05T15:30:00Z","v":73979,"vw":17.207127},{"c":17.22,"h":17.28,"l":17.19,"n":571,"o":17.25,"t":"2026-10-05T15:45:00Z","v":186427,"vw":17.213785},{"c":17.22,"h":17.24,"l":17.1909,"n":376,"o":17.22,"t":"2026-10-05T16:00:00Z","v":50615,"vw":17.212264},{"c":17.2,"h":17.23,"l":17.19,"n":434,"o":17.215,"t":"2026-10-05T16:15:00Z","v":43986,"vw":17.209534},{"c":17.255,"h":17.3,"l":17.2086,"n":400,"o":17.2086,"t":"2026-10-05T16:30:00Z","v":31758,"vw":17.266698},{"c":17.28,"h":17.3,"l":17.25,"n":397,"o":17.255,"t":"2026-10-05T16:45:00Z","v":37967,"vw":17.274314},{"c":17.345,"h":17.35,"l":17.28,"n":340,"o":17.28,"t":"2026-10-05T17:00:00Z","v":34925,"vw":17.317738},{"c":17.385,"h":17.4,"l":17.33,"n":694,"o":17.35,"t":"2026-10-05T17:15:00Z","v":93590,"vw":17.357475},{"c":17.47,"h":17.495,"l":17.375,"n":727,"o":17.385,"t":"2026-10-05T17:30:00Z","v":111513,"vw":17.447941},{"c":17.46,"h":17.475,"l":17.41,"n":422,"o":17.47,"t":"2026-10-05T17:45:00Z","v":54499,"vw":17.445869},{"c":17.43,"h":17.47,"l":17.4202,"n":384,"o":17.46,"t":"2026-10-05T18:00:00Z","v":58418,"vw":17.447015},{"c":17.37,"h":17.44,"l":17.37,"n":386,"o":17.425,"t":"2026-10-05T18:15:00Z","v":31384,"vw":17.424291},{"c":17.34,"h":17.39,"l":17.34,"n":341,"o":17.37,"t":"2026-10-05T18:30:00Z","v":42914,"vw":17.360884},{"c":17.36,"h":17.36,"l":17.3301,"n":385,"o":17.35,"t":"2026-10-05T18:45:00Z","v":29093,"vw":17.345666},{"c":17.345,"h":17.38,"l":17.34,"n":425,"o":17.35,"t":"2026-10-05T19:00:00Z","v":39964,"vw":17.36169},{"c":17.275,"h":17.345,"l":17.26,"n":769,"o":17.345,"t":"2026-10-05T19:15:00Z","v":121121,"vw":17.285235},{"c":17.275,"h":17.29,"l":17.2,"n":944,"o":17.27,"t":"2026-10-05T19:30:00Z","v":136762,"vw":17.257741},{"c":17.255,"h":17.28,"l":17.2,"n":1949,"o":17.271,"t":"2026-10-05T19:45:00Z","v":219788,"vw":17.247861},{"c":17.25,"h":17.25,"l":17.25,"n":20,"o":17.25,"t":"2026-10-05T20:00:00Z","v":119527,"vw":17.25},{"c":17.4144,"h":17.4144,"l":17.4144,"n":1,"o":17.4144,"t":"2026-10-05T21:15:00Z","v":300,"vw":17.4144},{"c":17.35,"h":17.35,"l":17.35,"n":2,"o":17.35,"t":"2026-10-05T22:30:00Z","v":201,"vw":17.35},{"c":17.44,"h":17.44,"l":17.44,"n":1,"o":17.44,"t":"2026-10-05T23:45:00Z","v":300,"vw":17.44},{"c":17,"h":17.23,"l":17,"n":7,"o":17.23,"t":"2026-10-06T10:45:00Z","v":19032,"vw":17.219022},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-06T11:00:00Z","v":103,"vw":17},{"c":17.23,"h":17.246,"l":17.23,"n":3,"o":17.246,"t":"2026-10-06T11:15:00Z","v":700,"vw":17.232286},{"c":17.21,"h":17.21,"l":17.21,"n":1,"o":17.21,"t":"2026-10-06T11:45:00Z","v":600,"vw":17.21},{"c":17.2,"h":17.21,"l":17.2,"n":3,"o":17.21,"t":"2026-10-06T12:00:00Z","v":314,"vw":17.205},{"c":17.34,"h":17.34,"l":17.29,"n":4,"o":17.29,"t":"2026-10-06T12:15:00Z","v":600,"vw":17.315538},{"c":17.33,"h":17.33,"l":17.31,"n":2,"o":17.31,"t":"2026-10-06T13:00:00Z","v":602,"vw":17.313389},{"c":17.12,"h":17.29,"l":17.09,"n":597,"o":17.15,"t":"2026-10-06T13:30:00Z","v":79905,"vw":17.157797},{"c":17.17,"h":17.17,"l":17.09,"n":320,"o":17.14,"t":"2026-10-06T13:45:00Z","v":45450,"vw":17.120494},{"c":17.11,"h":17.23,"l":17.06,"n":550,"o":17.17,"t":"2026-10-06T14:00:00Z","v":107466,"vw":17.119094},{"c":17.07,"h":17.11,"l":16.99,"n":434,"o":17.1,"t":"2026-10-06T14:15:00Z","v":64581,"vw":17.040927},{"c":17.075,"h":17.14,"l":17.06,"n":298,"o":17.07,"t":"2026-10-06T14:30:00Z","v":25111,"vw":17.092683},{"c":17.09,"h":17.09,"l":17.02,"n":222,"o":17.08,"t":"2026-10-06T14:45:00Z","v":14001,"vw":17.058915},{"c":17.1,"h":17.125,"l":17.06,"n":233,"o":17.09,"t":"2026-10-06T15:00:00Z","v":12147,"vw":17.093511},{"c":17.05,"h":17.11,"l":17.04,"n":289,"o":17.11,"t":"2026-10-06T15:15:00Z","v":24018,"vw":17.077612},{"c":17.06,"h":17.07,"l":17.025,"n":239,"o":17.06,"t":"2026-10-06T15:30:00Z","v":18626,"vw":17.047919},{"c":17.1374,"h":17.14,"l":17.06,"n":336,"o":17.06,"t":"2026-10-06T15:45:00Z","v":59561,"vw":17.11428},{"c":17.12,"h":17.13,"l":17.08,"n":503,"o":17.12,"t":"2026-10-06T16:00:00Z","v":71616,"vw":17.101949},{"c":17.14,"h":17.18,"l":17.12,"n":213,"o":17.13,"t":"2026-10-06T16:15:00Z","v":25781,"vw":17.149069},{"c":17.09,"h":17.145,"l":17.09,"n":199,"o":17.13,"t":"2026-10-06T16:30:00Z","v":26748,"vw":17.124494},{"c":17.055,"h":17.085,"l":17.04,"n":553,"o":17.085,"t":"2026-10-06T16:45:00Z","v":56634,"vw":17.059025},{"c":17.075,"h":17.08,"l":17.02,"n":314,"o":17.05,"t":"2026-10-06T17:00:00Z","v":20088,"vw":17.045838},{"c":17.11,"h":17.13,"l":17.06,"n":368,"o":17.08,"t":"2026-10-06T17:15:00Z","v":40880,"vw":17.096767},{"c":17.04,"h":17.12,"l":17.03,"n":383,"o":17.11,"t":"2026-10-06T17:30:00Z","v":48066,"vw":17.059844},{"c":17.08,"h":17.08,"l":17.03,"n":315,"o":17.04,"t":"2026-10-06T17:45:00Z","v":26956,"vw":17.062136},{"c":17.085,"h":17.1,"l":17.065,"n":289,"o":17.09,"t":"2026-10-06T18:00:00Z","v":40304,"vw":17.081118},{"c":17.08,"h":17.105,"l":17.07,"n":260,"o":17.085,"t":"2026-10-06T18:15:00Z","v":25015,"vw":17.088612},{"c":17.08,"h":17.08,"l":17.06,"n":266,"o":17.08,"t":"2026-10-06T18:30:00Z","v":18373,"vw":17.068803},{"c":17.105,"h":17.105,"l":17.08,"n":287,"o":17.08,"t":"2026-10-06T18:45:00Z","v":18863,"vw":17.097803},{"c":17.11,"h":17.11,"l":17.085,"n":339,"o":17.105,"t":"2026-10-06T19:00:00Z","v":27412,"vw":17.096031},{"c":17.035,"h":17.115,"l":17.035,"n":472,"o":17.11,"t":"2026-10-06T19:15:00Z","v":95565,"vw":17.066716},{"c":17.025,"h":17.07,"l":17.015,"n":742,"o":17.035,"t":"2026-10-06T19:30:00Z","v":54565,"vw":17.041057},{"c":16.975,"h":17.025,"l":16.97,"n":1753,"o":17.025,"t":"2026-10-06T19:45:00Z","v":157224,"vw":16.994312},{"c":16.96,"h":16.96,"l":16.96,"n":18,"o":16.96,"t":"2026-10-06T20:00:00Z","v":83628,"vw":16.96},{"c":16.97,"h":16.97,"l":16.97,"n":2,"o":16.97,"t":"2026-10-07T09:45:00Z","v":1174,"vw":16.97},{"c":17.06,"h":17.06,"l":17.04,"n":4,"o":17.04,"t":"2026-10-07T12:45:00Z","v":979,"vw":17.054444},{"c":16.9,"h":17.07,"l":16.83,"n":405,"o":17.07,"t":"2026-10-07T13:30:00Z","v":50866,"vw":16.970948},{"c":16.9,"h":16.9,"l":16.84,"n":278,"o":16.86,"t":"2026-10-07T13:45:00Z","v":22345,"vw":16.880546},{"c":16.85,"h":16.91,"l":16.81,"n":202,"o":16.91,"t":"2026-10-07T14:00:00Z","v":14356,"vw":16.86093},{"c":16.89,"h":16.91,"l":16.86,"n":221,"o":16.87,"t":"2026-10-07T14:15:00Z","v":24054,"vw":16.887802},{"c":16.935,"h":16.935,"l":16.88,"n":403,"o":16.89,"t":"2026-10-07T14:30:00Z","v":51178,"vw":16.895995},{"c":16.89,"h":16.95,"l":16.875,"n":205,"o":16.94,"t":"2026-10-07T14:45:00Z","v":9971,"vw":16.91746},{"c":16.89,"h":16.89,"l":16.85,"n":201,"o":16.88,"t":"2026-10-07T15:00:00Z","v":9716,"vw":16.878333},{"c":16.83,"h":16.9,"l":16.83,"n":254,"o":16.9,"t":"2026-10-07T15:15:00Z","v":15841,"vw":16.860648},{"c":16.92,"h":16.92,"l":16.815,"n":396,"o":16.82,"t":"2026-10-07T15:30:00Z","v":36643,"vw":16.860759},{"c":16.9,"h":16.95,"l":16.9,"n":277,"o":16.93,"t":"2026-10-07T15:45:00Z","v":17291,"vw":16.92797},{"c":16.915,"h":16.94,"l":16.89,"n":241,"o":16.9,"t":"2026-10-07T16:00:00Z","v":24472,"vw":16.916446},{"c":16.92,"h":16.93,"l":16.9,"n":260,"o":16.915,"t":"2026-10-07T16:15:00Z","v":28996,"vw":16.917982},{"c":16.91,"h":16.94,"l":16.9,"n":186,"o":16.92,"t":"2026-10-07T16:30:00Z","v":13425,"vw":16.912304},{"c":16.95,"h":16.95,"l":16.91,"n":149,"o":16.915,"t":"2026-10-07T16:45:00Z","v":13179,"vw":16.919628},{"c":16.95,"h":16.96,"l":16.91,"n":144,"o":16.96,"t":"2026-10-07T17:00:00Z","v":11453,"vw":16.922529},{"c":16.92,"h":16.9502,"l":16.92,"n":153,"o":16.95,"t":"2026-10-07T17:15:00Z","v":16610,"vw":16.939733},{"c":16.89,"h":16.92,"l":16.885,"n":115,"o":16.91,"t":"2026-10-07T17:30:00Z","v":10574,"vw":16.894482},{"c":16.86,"h":16.89,"l":16.83,"n":234,"o":16.89,"t":"2026-10-07T17:45:00Z","v":25530,"vw":16.858624},{"c":16.84,"h":16.86,"l":16.84,"n":96,"o":16.86,"t":"2026-10-07T18:00:00Z","v":3234,"vw":16.85082},{"c":16.81,"h":16.85,"l":16.81,"n":260,"o":16.85,"t":"2026-10-07T18:15:00Z","v":14293,"vw":16.83026},{"c":16.835,"h":16.84,"l":16.795,"n":315,"o":16.8,"t":"2026-10-07T18:30:00Z","v":19975,"vw":16.821348},{"c":16.795,"h":16.8302,"l":16.77,"n":613,"o":16.8302,"t":"2026-10-07T18:45:00Z","v":76055,"vw":16.790443},{"c":16.8,"h":16.85,"l":16.795,"n":344,"o":16.8,"t":"2026-10-07T19:00:00Z","v":32641,"vw":16.824033},{"c":16.725,"h":16.805,"l":16.72,"n":448,"o":16.805,"t":"2026-10-07T19:15:00Z","v":52918,"vw":16.757867},{"c":16.691,"h":16.74,"l":16.68,"n":562,"o":16.725,"t":"2026-10-07T19:30:00Z","v":42380,"vw":16.707139},{"c":16.64,"h":16.695,"l":16.625,"n":1887,"o":16.695,"t":"2026-10-07T19:45:00Z","v":168507,"vw":16.652124},{"c":16.63,"h":16.63,"l":16.63,"n":20,"o":16.63,"t":"2026-10-07T20:00:00Z","v":135320,"vw":16.63},{"c":16.89,"h":16.94,"l":16.85,"n":47,"o":16.9,"t":"2026-10-08T13:15:00Z","v":6996,"vw":16.892347},{"c":17.064,"h":17.07,"l":16.73,"n":479,"o":16.96,"t":"2026-10-08T13:30:00Z","v":74789,"vw":16.990476},{"c":17.155,"h":17.25,"l":17.06,"n":417,"o":17.06,"t":"2026-10-08T13:45:00Z","v":82852,"vw":17.173142},{"c":17.075,"h":17.15,"l":17.07,"n":126,"o":17.13,"t":"2026-10-08T14:00:00Z","v":8072,"vw":17.11005},{"c":17.05,"h":17.0788,"l":17,"n":192,"o":17.06,"t":"2026-10-08T14:15:00Z","v":12094,"vw":17.029941},{"c":17.11,"h":17.125,"l":17.035,"n":370,"o":17.06,"t":"2026-10-08T14:30:00Z","v":47487,"vw":17.08025},{"c":17.11,"h":17.1304,"l":17.08,"n":315,"o":17.105,"t":"2026-10-08T14:45:00Z","v":64979,"vw":17.090309},{"c":17.145,"h":17.155,"l":17.09,"n":246,"o":17.09,"t":"2026-10-08T15:00:00Z","v":20368,"vw":17.132563},{"c":17.14,"h":17.16,"l":17.12,"n":180,"o":17.15,"t":"2026-10-08T15:15:00Z","v":19687,"vw":17.14302},{"c":17.12,"h":17.15,"l":17.1,"n":169,"o":17.13,"t":"2026-10-08T15:30:00Z","v":20800,"vw":17.111796},{"c":17.03,"h":17.12,"l":17.03,"n":139,"o":17.12,"t":"2026-10-08T15:45:00Z","v":13872,"vw":17.084185},{"c":17.03,"h":17.035,"l":17.01,"n":138,"o":17.02,"t":"2026-10-08T16:00:00Z","v":20042,"vw":17.015389},{"c":16.96,"h":17.065,"l":16.9401,"n":776,"o":17.04,"t":"2026-10-08T16:15:00Z","v":122549,"vw":16.999802},{"c":16.89,"h":16.95,"l":16.865,"n":182,"o":16.95,"t":"2026-10-08T16:30:00Z","v":22153,"vw":16.929336},{"c":16.92,"h":16.94,"l":16.885,"n":275,"o":16.9,"t":"2026-10-08T16:45:00Z","v":30537,"vw":16.916787},{"c":16.97,"h":16.98,"l":16.92,"n":174,"o":16.935,"t":"2026-10-08T17:00:00Z","v":24563,"vw":16.941327},{"c":16.96,"h":16.99,"l":16.9477,"n":214,"o":16.98,"t":"2026-10-08T17:15:00Z","v":16624,"vw":16.973339},{"c":16.962,"h":16.975,"l":16.945,"n":158,"o":16.95,"t":"2026-10-08T17:30:00Z","v":9352,"vw":16.958436},{"c":16.9676,"h":16.9805,"l":16.94,"n":171,"o":16.9681,"t":"2026-10-08T17:45:00Z","v":20073,"vw":16.971261},{"c":17.05,"h":17.05,"l":16.975,"n":342,"o":16.975,"t":"2026-10-08T18:00:00Z","v":47805,"vw":17.000551},{"c":17.05,"h":17.07,"l":17.04,"n":136,"o":17.06,"t":"2026-10-08T18:15:00Z","v":13856,"vw":17.047497},{"c":17.03,"h":17.055,"l":16.99,"n":194,"o":17.055,"t":"2026-10-08T18:30:00Z","v":11424,"vw":17.01908},{"c":17.015,"h":17.03,"l":17.01,"n":155,"o":17.025,"t":"2026-10-08T18:45:00Z","v":8826,"vw":17.019351},{"c":17.02,"h":17.025,"l":17,"n":154,"o":17.01,"t":"2026-10-08T19:00:00Z","v":9573,"vw":17.012467},{"c":17,"h":17.02,"l":16.975,"n":314,"o":17,"t":"2026-10-08T19:15:00Z","v":32113,"vw":16.990756},{"c":16.951,"h":17.02,"l":16.951,"n":365,"o":17.0099,"t":"2026-10-08T19:30:00Z","v":20362,"vw":16.990934},{"c":16.945,"h":16.955,"l":16.92,"n":1197,"o":16.95,"t":"2026-10-08T19:45:00Z","v":123188,"vw":16.935871},{"c":16.94,"h":16.94,"l":16.94,"n":18,"o":16.94,"t":"2026-10-08T20:00:00Z","v":77497,"vw":16.94},{"c":16.95,"h":16.95,"l":16.95,"n":1,"o":16.95,"t":"2026-10-08T21:15:00Z","v":300,"vw":16.95},{"c":16.94,"h":16.94,"l":16.94,"n":1,"o":16.94,"t":"2026-10-08T23:45:00Z","v":3261,"vw":16.94},{"c":16.95,"h":16.96,"l":16.95,"n":2,"o":16.96,"t":"2026-10-09T11:00:00Z","v":400,"vw":16.9575},{"c":17.1,"h":17.1178,"l":16.93,"n":333,"o":16.94,"t":"2026-10-09T13:30:00Z","v":45363,"vw":17.042154},{"c":17.125,"h":17.125,"l":17.04,"n":120,"o":17.085,"t":"2026-10-09T13:45:00Z","v":12857,"vw":17.055785},{"c":17.12,"h":17.14,"l":17.08,"n":181,"o":17.14,"t":"2026-10-09T14:00:00Z","v":8565,"vw":17.106134},{"c":17.125,"h":17.13,"l":17.09,"n":228,"o":17.115,"t":"2026-10-09T14:15:00Z","v":22261,"vw":17.105826},{"c":17.15,"h":17.19,"l":17.13,"n":204,"o":17.13,"t":"2026-10-09T14:30:00Z","v":27421,"vw":17.14701},{"c":17.105,"h":17.1764,"l":17.1,"n":155,"o":17.13,"t":"2026-10-09T14:45:00Z","v":15177,"vw":17.132995},{"c":17.15,"h":17.165,"l":17.115,"n":349,"o":17.12,"t":"2026-10-09T15:00:00Z","v":33554,"vw":17.134234},{"c":17.18,"h":17.19,"l":17.155,"n":115,"o":17.16,"t":"2026-10-09T15:15:00Z","v":6761,"vw":17.167836},{"c":17.13,"h":17.175,"l":17.12,"n":156,"o":17.175,"t":"2026-10-09T15:30:00Z","v":17167,"vw":17.137685},{"c":17.14,"h":17.18,"l":17.13,"n":133,"o":17.13,"t":"2026-10-09T15:45:00Z","v":15286,"vw":17.15617},{"c":17.1,"h":17.14,"l":17.07,"n":191,"o":17.14,"t":"2026-10-09T16:00:00Z","v":25639,"vw":17.098627},{"c":17.1,"h":17.11,"l":17.08,"n":144,"o":17.1,"t":"2026-10-09T16:15:00Z","v":21705,"vw":17.08917},{"c":17.065,"h":17.1,"l":17.055,"n":158,"o":17.1,"t":"2026-10-09T16:30:00Z","v":16103,"vw":17.071779},{"c":17.09,"h":17.1,"l":17.045,"n":204,"o":17.06,"t":"2026-10-09T16:45:00Z","v":27026,"vw":17.070414},{"c":17.05,"h":17.1,"l":17.05,"n":186,"o":17.08,"t":"2026-10-09T17:00:00Z","v":13242,"vw":17.079896},{"c":17.05,"h":17.07,"l":17.0008,"n":380,"o":17.06,"t":"2026-10-09T17:15:00Z","v":50689,"vw":17.039343},{"c":17.03,"h":17.08,"l":17.03,"n":257,"o":17.06,"t":"2026-10-09T17:30:00Z","v":15315,"vw":17.044796},{"c":17.1,"h":17.1,"l":17.03,"n":187,"o":17.03,"t":"2026-10-09T17:45:00Z","v":12015,"vw":17.0583},{"c":17.11,"h":17.11,"l":17.065,"n":175,"o":17.09,"t":"2026-10-09T18:00:00Z","v":15935,"vw":17.078463},{"c":17.0301,"h":17.11,"l":17.03,"n":172,"o":17.11,"t":"2026-10-09T18:15:00Z","v":17887,"vw":17.052401},{"c":16.995,"h":17.04,"l":16.975,"n":196,"o":17.04,"t":"2026-10-09T18:30:00Z","v":25508,"vw":17.013149},{"c":16.99,"h":17.005,"l":16.95,"n":466,"o":17,"t":"2026-10-09T18:45:00Z","v":63744,"vw":16.976104},{"c":16.995,"h":17,"l":16.97,"n":238,"o":16.99,"t":"2026-10-09T19:00:00Z","v":17836,"vw":16.982175},{"c":17,"h":17.005,"l":16.985,"n":289,"o":16.995,"t":"2026-10-09T19:15:00Z","v":22559,"vw":16.993561},{"c":16.96,"h":17.02,"l":16.96,"n":446,"o":17,"t":"2026-10-09T19:30:00Z","v":31492,"vw":16.994185},{"c":16.94,"h":16.96,"l":16.91,"n":1238,"o":16.96,"t":"2026-10-09T19:45:00Z","v":103723,"vw":16.932625},{"c":16.94,"h":16.94,"l":16.94,"n":21,"o":16.94,"t":"2026-10-09T20:00:00Z","v":52053,"vw":16.94},{"c":16.99,"h":17,"l":16.99,"n":17,"o":17,"t":"2026-10-12T12:30:00Z","v":4547,"vw":16.993222},{"c":17.06,"h":17.06,"l":17.06,"n":3,"o":17.06,"t":"2026-10-12T13:00:00Z","v":406,"vw":17.06},{"c":17.18,"h":17.22,"l":17,"n":357,"o":17,"t":"2026-10-12T13:30:00Z","v":60261,"vw":17.060839},{"c":17.2158,"h":17.3,"l":17.19,"n":384,"o":17.19,"t":"2026-10-12T13:45:00Z","v":36904,"vw":17.235991},{"c":17.175,"h":17.205,"l":17.145,"n":252,"o":17.205,"t":"2026-10-12T14:00:00Z","v":14939,"vw":17.165737},{"c":17.19,"h":17.22,"l":17.16,"n":127,"o":17.2,"t":"2026-10-12T14:15:00Z","v":5804,"vw":17.196852},{"c":17.1,"h":17.18,"l":17.1,"n":190,"o":17.18,"t":"2026-10-12T14:30:00Z","v":6755,"vw":17.128665},{"c":17.16,"h":17.18,"l":17.1,"n":267,"o":17.1,"t":"2026-10-12T14:45:00Z","v":9639,"vw":17.124932},{"c":17.14,"h":17.175,"l":17.11,"n":515,"o":17.155,"t":"2026-10-12T15:00:00Z","v":60457,"vw":17.141593},{"c":17.16,"h":17.18,"l":17.13,"n":234,"o":17.14,"t":"2026-10-12T15:15:00Z","v":23290,"vw":17.150649},{"c":17.14,"h":17.165,"l":17.14,"n":155,"o":17.15,"t":"2026-10-12T15:30:00Z","v":11871,"vw":17.156131},{"c":17.155,"h":17.175,"l":17.12,"n":162,"o":17.13,"t":"2026-10-12T15:45:00Z","v":12118,"vw":17.155691},{"c":17.18,"h":17.18,"l":17.15,"n":94,"o":17.16,"t":"2026-10-12T16:00:00Z","v":14328,"vw":17.163377},{"c":17.19,"h":17.1904,"l":17.1724,"n":117,"o":17.18,"t":"2026-10-12T16:15:00Z","v":12875,"vw":17.186021},{"c":17.25,"h":17.28,"l":17.18,"n":262,"o":17.19,"t":"2026-10-12T16:30:00Z","v":35947,"vw":17.221501},{"c":17.225,"h":17.24,"l":17.21,"n":214,"o":17.24,"t":"2026-10-12T16:45:00Z","v":33726,"vw":17.225486},{"c":17.2252,"h":17.2301,"l":17.2028,"n":207,"o":17.22,"t":"2026-10-12T17:00:00Z","v":13744,"vw":17.222694},{"c":17.225,"h":17.225,"l":17.22,"n":93,"o":17.22,"t":"2026-10-12T17:15:00Z","v":9167,"vw":17.220491},{"c":17.2402,"h":17.25,"l":17.221,"n":176,"o":17.225,"t":"2026-10-12T17:30:00Z","v":13194,"vw":17.236822},{"c":17.24,"h":17.245,"l":17.235,"n":123,"o":17.24,"t":"2026-10-12T17:45:00Z","v":5121,"vw":17.240001},{"c":17.275,"h":17.315,"l":17.25,"n":429,"o":17.25,"t":"2026-10-12T18:00:00Z","v":46235,"vw":17.282923},{"c":17.23,"h":17.29,"l":17.23,"n":271,"o":17.28,"t":"2026-10-12T18:15:00Z","v":16251,"vw":17.266259},{"c":17.235,"h":17.26,"l":17.235,"n":206,"o":17.24,"t":"2026-10-12T18:30:00Z","v":11432,"vw":17.244859},{"c":17.25,"h":17.25,"l":17.235,"n":221,"o":17.235,"t":"2026-10-12T18:45:00Z","v":14079,"vw":17.240423},{"c":17.25,"h":17.26,"l":17.245,"n":241,"o":17.255,"t":"2026-10-12T19:00:00Z","v":15402,"vw":17.250295},{"c":17.23,"h":17.26,"l":17.225,"n":342,"o":17.26,"t":"2026-10-12T19:15:00Z","v":27636,"vw":17.243052},{"c":17.25,"h":17.275,"l":17.23,"n":557,"o":17.23,"t":"2026-10-12T19:30:00Z","v":38250,"vw":17.256778},{"c":17.25,"h":17.275,"l":17.24,"n":1012,"o":17.245,"t":"2026-10-12T19:45:00Z","v":78098,"vw":17.25635},{"c":17.05,"h":17.23,"l":17.05,"n":17,"o":17.23,"t":"2026-10-12T20:00:00Z","v":68165,"vw":17.229661},{"c":17.25,"h":17.25,"l":17.25,"n":3,"o":17.25,"t":"2026-10-13T08:00:00Z","v":1488,"vw":17.25},{"c":17.38,"h":17.38,"l":17.35,"n":6,"o":17.35,"t":"2026-10-13T13:00:00Z","v":1781,"vw":17.363099},{"c":17.33,"h":17.365,"l":17.225,"n":469,"o":17.32,"t":"2026-10-13T13:30:00Z","v":85860,"vw":17.313066},{"c":17.51,"h":17.5417,"l":17.31,"n":481,"o":17.34,"t":"2026-10-13T13:45:00Z","v":86110,"vw":17.462117},{"c":17.4,"h":17.55,"l":17.39,"n":266,"o":17.51,"t":"2026-10-13T14:00:00Z","v":27008,"vw":17.488808},{"c":17.45,"h":17.47,"l":17.34,"n":335,"o":17.405,"t":"2026-10-13T14:15:00Z","v":61082,"vw":17.440893},{"c":17.51,"h":17.51,"l":17.44,"n":276,"o":17.46,"t":"2026-10-13T14:30:00Z","v":26168,"vw":17.463016},{"c":17.51,"h":17.57,"l":17.505,"n":395,"o":17.52,"t":"2026-10-13T14:45:00Z","v":69567,"vw":17.534308},{"c":17.59,"h":17.61,"l":17.52,"n":453,"o":17.525,"t":"2026-10-13T15:00:00Z","v":133577,"vw":17.553387},{"c":17.64,"h":17.66,"l":17.5894,"n":361,"o":17.59,"t":"2026-10-13T15:15:00Z","v":78087,"vw":17.620519},{"c":17.6345,"h":17.65,"l":17.565,"n":419,"o":17.64,"t":"2026-10-13T15:30:00Z","v":53518,"vw":17.616204},{"c":17.6245,"h":17.635,"l":17.57,"n":647,"o":17.635,"t":"2026-10-13T15:45:00Z","v":64939,"vw":17.600593},{"c":17.59,"h":17.64,"l":17.58,"n":389,"o":17.63,"t":"2026-10-13T16:00:00Z","v":36467,"vw":17.601542},{"c":17.57,"h":17.59,"l":17.55,"n":263,"o":17.59,"t":"2026-10-13T16:15:00Z","v":14219,"vw":17.568662},{"c":17.58,"h":17.61,"l":17.55,"n":268,"o":17.57,"t":"2026-10-13T16:30:00Z","v":33856,"vw":17.574045},{"c":17.6,"h":17.6,"l":17.5701,"n":250,"o":17.5701,"t":"2026-10-13T16:45:00Z","v":15005,"vw":17.591833},{"c":17.54,"h":17.61,"l":17.54,"n":232,"o":17.6,"t":"2026-10-13T17:00:00Z","v":10939,"vw":17.571272},{"c":17.505,"h":17.55,"l":17.505,"n":311,"o":17.54,"t":"2026-10-13T17:15:00Z","v":17697,"vw":17.519326},{"c":17.44,"h":17.51,"l":17.44,"n":418,"o":17.5099,"t":"2026-10-13T17:30:00Z","v":48791,"vw":17.471648},{"c":17.48,"h":17.485,"l":17.44,"n":339,"o":17.445,"t":"2026-10-13T17:45:00Z","v":24588,"vw":17.465773},{"c":17.45,"h":17.48,"l":17.43,"n":385,"o":17.47,"t":"2026-10-13T18:00:00Z","v":23937,"vw":17.46134},{"c":17.435,"h":17.46,"l":17.43,"n":407,"o":17.44,"t":"2026-10-13T18:15:00Z","v":29401,"vw":17.450092},{"c":17.42,"h":17.45,"l":17.41,"n":389,"o":17.435,"t":"2026-10-13T18:30:00Z","v":63571,"vw":17.43531},{"c":17.415,"h":17.42,"l":17.38,"n":423,"o":17.41,"t":"2026-10-13T18:45:00Z","v":34762,"vw":17.404993},{"c":17.475,"h":17.475,"l":17.41,"n":420,"o":17.415,"t":"2026-10-13T19:00:00Z","v":53780,"vw":17.435393},{"c":17.455,"h":17.5,"l":17.44,"n":451,"o":17.47,"t":"2026-10-13T19:15:00Z","v":43840,"vw":17.464226},{"c":17.46,"h":17.47,"l":17.415,"n":796,"o":17.455,"t":"2026-10-13T19:30:00Z","v":103800,"vw":17.438922},{"c":17.51,"h":17.53,"l":17.45,"n":1952,"o":17.455,"t":"2026-10-13T19:45:00Z","v":240306,"vw":17.500483},{"c":17.52,"h":17.52,"l":17.52,"n":15,"o":17.52,"t":"2026-10-13T20:00:00Z","v":115611,"vw":17.52},{"c":17.52,"h":17.52,"l":17.52,"n":1,"o":17.52,"t":"2026-10-13T21:15:00Z","v":100,"vw":17.52},{"c":17.64,"h":17.64,"l":17.64,"n":1,"o":17.64,"t":"2026-10-14T08:00:00Z","v":200,"vw":17.64},{"c":17.55,"h":17.55,"l":17.55,"n":1,"o":17.55,"t":"2026-10-14T10:15:00Z","v":203,"vw":17.55},{"c":17.73,"h":17.73,"l":17.69,"n":10,"o":17.69,"t":"2026-10-14T11:30:00Z","v":300,"vw":17.71},{"c":17.75,"h":17.75,"l":17.75,"n":1,"o":17.75,"t":"2026-10-14T13:00:00Z","v":150,"vw":17.75},{"c":17.64,"h":17.65,"l":17.62,"n":8,"o":17.62,"t":"2026-10-14T13:15:00Z","v":1736,"vw":17.643854},{"c":17.445,"h":17.66,"l":17.43,"n":287,"o":17.66,"t":"2026-10-14T13:30:00Z","v":48890,"vw":17.536385},{"c":17.52,"h":17.57,"l":17.4625,"n":271,"o":17.4625,"t":"2026-10-14T13:45:00Z","v":38666,"vw":17.523861},{"c":17.43,"h":17.51,"l":17.42,"n":296,"o":17.51,"t":"2026-10-14T14:00:00Z","v":42365,"vw":17.454237},{"c":17.49,"h":17.505,"l":17.42,"n":274,"o":17.43,"t":"2026-10-14T14:15:00Z","v":28488,"vw":17.467775},{"c":17.52,"h":17.57,"l":17.46,"n":630,"o":17.485,"t":"2026-10-14T14:30:00Z","v":89244,"vw":17.510635},{"c":17.61,"h":17.615,"l":17.53,"n":600,"o":17.53,"t":"2026-10-14T14:45:00Z","v":66921,"vw":17.577023},{"c":17.8,"h":17.84,"l":17.605,"n":1630,"o":17.62,"t":"2026-10-14T15:00:00Z","v":270179,"vw":17.672666},{"c":17.745,"h":17.8,"l":17.72,"n":603,"o":17.8,"t":"2026-10-14T15:15:00Z","v":58512,"vw":17.762204},{"c":17.7,"h":17.745,"l":17.65,"n":434,"o":17.745,"t":"2026-10-14T15:30:00Z","v":52165,"vw":17.68365},{"c":17.76,"h":17.81,"l":17.705,"n":617,"o":17.7056,"t":"2026-10-14T15:45:00Z","v":66162,"vw":17.749093},{"c":17.76,"h":17.8,"l":17.75,"n":447,"o":17.75,"t":"2026-10-14T16:00:00Z","v":42442,"vw":17.777669},{"c":17.77,"h":17.8,"l":17.74,"n":287,"o":17.76,"t":"2026-10-14T16:15:00Z","v":42314,"vw":17.767267},{"c":17.755,"h":17.78,"l":17.75,"n":365,"o":17.77,"t":"2026-10-14T16:30:00Z","v":43054,"vw":17.764497},{"c":17.77,"h":17.775,"l":17.745,"n":617,"o":17.76,"t":"2026-10-14T16:45:00Z","v":95345,"vw":17.759448},{"c":17.81,"h":17.83,"l":17.75,"n":652,"o":17.7605,"t":"2026-10-14T17:00:00Z","v":70266,"vw":17.787726},{"c":17.87,"h":17.885,"l":17.79,"n":409,"o":17.8,"t":"2026-10-14T17:15:00Z","v":55810,"vw":17.833985},{"c":17.86,"h":17.88,"l":17.84,"n":273,"o":17.87,"t":"2026-10-14T17:30:00Z","v":23274,"vw":17.849139},{"c":17.92,"h":17.92,"l":17.85,"n":349,"o":17.85,"t":"2026-10-14T17:45:00Z","v":28669,"vw":17.885208},{"c":18,"h":18.02,"l":17.91,"n":691,"o":17.915,"t":"2026-10-14T18:00:00Z","v":89119,"vw":17.980815},{"c":17.98,"h":18.01,"l":17.9628,"n":454,"o":18,"t":"2026-10-14T18:15:00Z","v":27552,"vw":17.992017},{"c":17.995,"h":18.01,"l":17.97,"n":649,"o":17.98,"t":"2026-10-14T18:30:00Z","v":37193,"vw":17.993602},{"c":17.91,"h":17.99,"l":17.9001,"n":472,"o":17.99,"t":"2026-10-14T18:45:00Z","v":32197,"vw":17.944296},{"c":17.94,"h":17.94,"l":17.895,"n":487,"o":17.91,"t":"2026-10-14T19:00:00Z","v":28507,"vw":17.912667},{"c":17.86,"h":17.94,"l":17.8405,"n":776,"o":17.93,"t":"2026-10-14T19:15:00Z","v":69407,"vw":17.89091},{"c":17.88,"h":17.935,"l":17.85,"n":1040,"o":17.865,"t":"2026-10-14T19:30:00Z","v":85474,"vw":17.903474},{"c":17.91,"h":17.93,"l":17.835,"n":2020,"o":17.89,"t":"2026-10-14T19:45:00Z","v":179535,"vw":17.897944},{"c":17.9,"h":17.9,"l":17.9,"n":13,"o":17.9,"t":"2026-10-14T20:00:00Z","v":111704,"vw":17.9},{"c":18.01,"h":18.01,"l":17.7185,"n":2,"o":17.7185,"t":"2026-10-14T20:30:00Z","v":448,"vw":17.847333},{"c":17.765,"h":17.765,"l":17.765,"n":1,"o":17.765,"t":"2026-10-14T20:45:00Z","v":100,"vw":17.765},{"c":18.01,"h":18.01,"l":17.9827,"n":2,"o":17.9827,"t":"2026-10-14T23:00:00Z","v":2400,"vw":17.999763},{"c":17.93,"h":17.93,"l":17.93,"n":3,"o":17.93,"t":"2026-10-14T23:45:00Z","v":1125,"vw":17.93},{"c":18,"h":18,"l":17.92,"n":8,"o":17.92,"t":"2026-10-15T08:00:00Z","v":2162,"vw":17.99619},{"c":17.91,"h":17.91,"l":17.91,"n":1,"o":17.91,"t":"2026-10-15T10:00:00Z","v":250,"vw":17.91},{"c":17.91,"h":17.91,"l":17.91,"n":1,"o":17.91,"t":"2026-10-15T10:15:00Z","v":200,"vw":17.91},{"c":17.91,"h":17.91,"l":17.91,"n":1,"o":17.91,"t":"2026-10-15T10:30:00Z","v":100,"vw":17.91},{"c":17.91,"h":17.91,"l":17.91,"n":1,"o":17.91,"t":"2026-10-15T10:45:00Z","v":695,"vw":17.91},{"c":17.867,"h":17.867,"l":17.867,"n":2,"o":17.867,"t":"2026-10-15T11:00:00Z","v":401,"vw":17.867},{"c":17.85,"h":17.85,"l":17.85,"n":2,"o":17.85,"t":"2026-10-15T12:30:00Z","v":1903,"vw":17.85},{"c":18.02,"h":18.02,"l":18.02,"n":2,"o":18.02,"t":"2026-10-15T12:45:00Z","v":205,"vw":18.02},{"c":17.9,"h":17.91,"l":17.63,"n":749,"o":17.89,"t":"2026-10-15T13:30:00Z","v":104419,"vw":17.79125},{"c":17.9,"h":17.93,"l":17.8101,"n":367,"o":17.91,"t":"2026-10-15T13:45:00Z","v":30500,"vw":17.878823},{"c":17.94,"h":17.975,"l":17.855,"n":576,"o":17.9,"t":"2026-10-15T14:00:00Z","v":41461,"vw":17.911596},{"c":17.93,"h":18,"l":17.905,"n":432,"o":17.94,"t":"2026-10-15T14:15:00Z","v":27411,"vw":17.943821},{"c":17.96,"h":18.01,"l":17.92,"n":479,"o":17.9395,"t":"2026-10-15T14:30:00Z","v":47899,"vw":17.978153},{"c":18.04,"h":18.07,"l":17.945,"n":451,"o":17.955,"t":"2026-10-15T14:45:00Z","v":42158,"vw":17.990259},{"c":17.93,"h":18.0352,"l":17.93,"n":427,"o":18.03,"t":"2026-10-15T15:00:00Z","v":39396,"vw":17.976004},{"c":17.905,"h":17.99,"l":17.9,"n":368,"o":17.94,"t":"2026-10-15T15:15:00Z","v":32838,"vw":17.917168},{"c":17.97,"h":17.98,"l":17.86,"n":607,"o":17.91,"t":"2026-10-15T15:30:00Z","v":74781,"vw":17.93338},{"c":17.945,"h":17.995,"l":17.92,"n":609,"o":17.97,"t":"2026-10-15T15:45:00Z","v":49708,"vw":17.966025},{"c":17.89,"h":17.95,"l":17.89,"n":344,"o":17.94,"t":"2026-10-15T16:00:00Z","v":24087,"vw":17.913515},{"c":17.915,"h":17.915,"l":17.87,"n":300,"o":17.9,"t":"2026-10-15T16:15:00Z","v":19526,"vw":17.898574},{"c":17.835,"h":17.91,"l":17.83,"n":318,"o":17.91,"t":"2026-10-15T16:30:00Z","v":34874,"vw":17.852272},{"c":17.88,"h":17.89,"l":17.83,"n":286,"o":17.84,"t":"2026-10-15T16:45:00Z","v":35929,"vw":17.871412},{"c":17.84,"h":17.8701,"l":17.82,"n":393,"o":17.87,"t":"2026-10-15T17:00:00Z","v":29748,"vw":17.844308},{"c":17.84,"h":17.855,"l":17.82,"n":339,"o":17.83,"t":"2026-10-15T17:15:00Z","v":24439,"vw":17.832774},{"c":17.82,"h":17.85,"l":17.811,"n":423,"o":17.84,"t":"2026-10-15T17:30:00Z","v":35820,"vw":17.834825},{"c":17.885,"h":17.89,"l":17.81,"n":395,"o":17.81,"t":"2026-10-15T17:45:00Z","v":31714,"vw":17.844771},{"c":17.87,"h":17.93,"l":17.87,"n":517,"o":17.885,"t":"2026-10-15T18:00:00Z","v":34042,"vw":17.898726},{"c":17.81,"h":17.89,"l":17.81,"n":533,"o":17.87,"t":"2026-10-15T18:15:00Z","v":43893,"vw":17.862265},{"c":17.8,"h":17.82,"l":17.79,"n":444,"o":17.815,"t":"2026-10-15T18:30:00Z","v":25606,"vw":17.806794},{"c":17.78,"h":17.83,"l":17.77,"n":477,"o":17.8,"t":"2026-10-15T18:45:00Z","v":26528,"vw":17.795458},{"c":17.75,"h":17.8,"l":17.74,"n":549,"o":17.78,"t":"2026-10-15T19:00:00Z","v":37402,"vw":17.77168},{"c":17.7,"h":17.75,"l":17.69,"n":558,"o":17.74,"t":"2026-10-15T19:15:00Z","v":40127,"vw":17.719384},{"c":17.665,"h":17.7,"l":17.65,"n":900,"o":17.69,"t":"2026-10-15T19:30:00Z","v":81772,"vw":17.669681},{"c":17.695,"h":17.71,"l":17.645,"n":2059,"o":17.66,"t":"2026-10-15T19:45:00Z","v":290849,"vw":17.682623},{"c":17.69,"h":17.7,"l":17.69,"n":15,"o":17.7,"t":"2026-10-15T20:00:00Z","v":62336,"vw":17.699956},{"c":17.5428,"h":17.5428,"l":17.5428,"n":1,"o":17.5428,"t":"2026-10-15T21:15:00Z","v":110,"vw":17.5428},{"c":17.7,"h":17.7,"l":17.7,"n":2,"o":17.7,"t":"2026-10-16T10:00:00Z","v":700,"vw":17.7},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-10-16T11:45:00Z","v":500,"vw":17.7},{"c":17.8,"h":17.8,"l":17.8,"n":6,"o":17.8,"t":"2026-10-16T12:00:00Z","v":609,"vw":17.8},{"c":17.65,"h":17.7,"l":17.65,"n":10,"o":17.7,"t":"2026-10-16T12:30:00Z","v":10500,"vw":17.658705},{"c":17.65,"h":17.78,"l":17.6481,"n":17,"o":17.6481,"t":"2026-10-16T13:15:00Z","v":896,"vw":17.695257},{"c":17.81,"h":17.92,"l":17.75,"n":282,"o":17.8,"t":"2026-10-16T13:30:00Z","v":40810,"vw":17.802104},{"c":17.82,"h":17.905,"l":17.78,"n":301,"o":17.78,"t":"2026-10-16T13:45:00Z","v":45106,"vw":17.850069},{"c":17.66,"h":17.845,"l":17.66,"n":396,"o":17.8,"t":"2026-10-16T14:00:00Z","v":38985,"vw":17.790944},{"c":17.66,"h":17.74,"l":17.63,"n":341,"o":17.66,"t":"2026-10-16T14:15:00Z","v":29371,"vw":17.698438},{"c":17.575,"h":17.645,"l":17.575,"n":419,"o":17.64,"t":"2026-10-16T14:30:00Z","v":43911,"vw":17.60734},{"c":17.67,"h":17.68,"l":17.585,"n":390,"o":17.585,"t":"2026-10-16T14:45:00Z","v":34007,"vw":17.641496},{"c":17.631,"h":17.675,"l":17.605,"n":420,"o":17.66,"t":"2026-10-16T15:00:00Z","v":47767,"vw":17.65112},{"c":17.68,"h":17.685,"l":17.64,"n":287,"o":17.64,"t":"2026-10-16T15:15:00Z","v":19797,"vw":17.660291},{"c":17.795,"h":17.795,"l":17.655,"n":827,"o":17.67,"t":"2026-10-16T15:30:00Z","v":113116,"vw":17.732713},{"c":17.835,"h":17.88,"l":17.785,"n":559,"o":17.795,"t":"2026-10-16T15:45:00Z","v":67374,"vw":17.836692},{"c":17.855,"h":17.865,"l":17.8,"n":372,"o":17.835,"t":"2026-10-16T16:00:00Z","v":38485,"vw":17.841377},{"c":17.915,"h":17.925,"l":17.855,"n":460,"o":17.855,"t":"2026-10-16T16:15:00Z","v":48626,"vw":17.898675},{"c":17.795,"h":17.945,"l":17.795,"n":686,"o":17.915,"t":"2026-10-16T16:30:00Z","v":88908,"vw":17.875534},{"c":17.85,"h":17.88,"l":17.795,"n":414,"o":17.795,"t":"2026-10-16T16:45:00Z","v":55295,"vw":17.858252},{"c":17.94,"h":17.95,"l":17.8,"n":830,"o":17.855,"t":"2026-10-16T17:00:00Z","v":109873,"vw":17.864784},{"c":17.925,"h":17.9885,"l":17.9,"n":1026,"o":17.95,"t":"2026-10-16T17:15:00Z","v":231297,"vw":17.938526},{"c":17.78,"h":17.925,"l":17.775,"n":1321,"o":17.925,"t":"2026-10-16T17:30:00Z","v":236789,"vw":17.872064},{"c":17.81,"h":17.855,"l":17.755,"n":595,"o":17.79,"t":"2026-10-16T17:45:00Z","v":93624,"vw":17.810294},{"c":17.9572,"h":17.9572,"l":17.83,"n":758,"o":17.83,"t":"2026-10-16T18:00:00Z","v":130703,"vw":17.898773},{"c":17.945,"h":17.96,"l":17.905,"n":575,"o":17.96,"t":"2026-10-16T18:15:00Z","v":59828,"vw":17.93498},{"c":17.96,"h":17.96,"l":17.935,"n":498,"o":17.945,"t":"2026-10-16T18:30:00Z","v":45075,"vw":17.95076},{"c":17.97,"h":18.01,"l":17.935,"n":887,"o":17.955,"t":"2026-10-16T18:45:00Z","v":104794,"vw":17.970214},{"c":17.98,"h":17.985,"l":17.95,"n":516,"o":17.965,"t":"2026-10-16T19:00:00Z","v":38535,"vw":17.966029},{"c":17.98,"h":18,"l":17.965,"n":557,"o":17.99,"t":"2026-10-16T19:15:00Z","v":46466,"vw":17.982141},{"c":17.93,"h":18.01,"l":17.915,"n":874,"o":17.975,"t":"2026-10-16T19:30:00Z","v":82200,"vw":17.963449},{"c":17.905,"h":17.95,"l":17.86,"n":2403,"o":17.93,"t":"2026-10-16T19:45:00Z","v":252068,"vw":17.904997},{"c":17.9,"h":17.9,"l":17.9,"n":20,"o":17.9,"t":"2026-10-16T20:00:00Z","v":116377,"vw":17.9},{"c":17.91,"h":17.91,"l":17.87,"n":3,"o":17.87,"t":"2026-10-16T20:30:00Z","v":4631,"vw":17.904852},{"c":17.6,"h":17.85,"l":17.6,"n":2,"o":17.85,"t":"2026-10-19T11:00:00Z","v":1500,"vw":17.683333},{"c":17.85,"h":17.85,"l":17.85,"n":3,"o":17.85,"t":"2026-10-19T12:45:00Z","v":235,"vw":17.85},{"c":17.81,"h":17.85,"l":17.75,"n":28,"o":17.85,"t":"2026-10-19T13:00:00Z","v":2009,"vw":17.822347},{"c":17.82,"h":17.89,"l":17.75,"n":464,"o":17.79,"t":"2026-10-19T13:30:00Z","v":45232,"vw":17.792928},{"c":17.83,"h":17.93,"l":17.82,"n":541,"o":17.82,"t":"2026-10-19T13:45:00Z","v":111791,"vw":17.870842},{"c":17.74,"h":17.8862,"l":17.7172,"n":443,"o":17.83,"t":"2026-10-19T14:00:00Z","v":84404,"vw":17.818447},{"c":17.6401,"h":17.745,"l":17.62,"n":527,"o":17.735,"t":"2026-10-19T14:15:00Z","v":76090,"vw":17.681073},{"c":17.635,"h":17.655,"l":17.61,"n":506,"o":17.64,"t":"2026-10-19T14:30:00Z","v":46824,"vw":17.630777},{"c":17.63,"h":17.635,"l":17.62,"n":288,"o":17.63,"t":"2026-10-19T14:45:00Z","v":31654,"vw":17.624077},{"c":17.62,"h":17.65,"l":17.61,"n":495,"o":17.64,"t":"2026-10-19T15:00:00Z","v":49451,"vw":17.631184},{"c":17.75,"h":17.765,"l":17.63,"n":705,"o":17.63,"t":"2026-10-19T15:15:00Z","v":87262,"vw":17.718044},{"c":17.75,"h":17.76,"l":17.72,"n":379,"o":17.75,"t":"2026-10-19T15:30:00Z","v":38276,"vw":17.744823},{"c":17.7089,"h":17.769,"l":17.68,"n":549,"o":17.75,"t":"2026-10-19T15:45:00Z","v":65207,"vw":17.722713},{"c":17.685,"h":17.71,"l":17.66,"n":194,"o":17.71,"t":"2026-10-19T16:00:00Z","v":22918,"vw":17.68869},{"c":17.725,"h":17.73,"l":17.665,"n":311,"o":17.685,"t":"2026-10-19T16:15:00Z","v":35445,"vw":17.690317},{"c":17.695,"h":17.75,"l":17.69,"n":410,"o":17.725,"t":"2026-10-19T16:30:00Z","v":56489,"vw":17.716512},{"c":17.69,"h":17.705,"l":17.68,"n":361,"o":17.695,"t":"2026-10-19T16:45:00Z","v":38166,"vw":17.696307},{"c":17.67,"h":17.705,"l":17.665,"n":329,"o":17.69,"t":"2026-10-19T17:00:00Z","v":34367,"vw":17.688058},{"c":17.86,"h":17.89,"l":17.67,"n":587,"o":17.67,"t":"2026-10-19T17:15:00Z","v":81621,"vw":17.790858},{"c":17.86,"h":17.875,"l":17.83,"n":294,"o":17.86,"t":"2026-10-19T17:30:00Z","v":24790,"vw":17.859026},{"c":17.87,"h":17.88,"l":17.84,"n":266,"o":17.86,"t":"2026-10-19T17:45:00Z","v":24009,"vw":17.863374},{"c":17.855,"h":17.9,"l":17.85,"n":428,"o":17.87,"t":"2026-10-19T18:00:00Z","v":35971,"vw":17.872553},{"c":17.765,"h":17.87,"l":17.765,"n":597,"o":17.855,"t":"2026-10-19T18:15:00Z","v":86304,"vw":17.790284},{"c":17.83,"h":17.83,"l":17.755,"n":279,"o":17.755,"t":"2026-10-19T18:30:00Z","v":26702,"vw":17.794037},{"c":17.84,"h":17.85,"l":17.81,"n":382,"o":17.83,"t":"2026-10-19T18:45:00Z","v":38818,"vw":17.831358},{"c":17.795,"h":17.835,"l":17.79,"n":403,"o":17.835,"t":"2026-10-19T19:00:00Z","v":36574,"vw":17.81893},{"c":17.82,"h":17.835,"l":17.795,"n":449,"o":17.795,"t":"2026-10-19T19:15:00Z","v":38485,"vw":17.812145},{"c":17.825,"h":17.85,"l":17.795,"n":718,"o":17.815,"t":"2026-10-19T19:30:00Z","v":70469,"vw":17.826661},{"c":17.78,"h":17.845,"l":17.765,"n":2048,"o":17.825,"t":"2026-10-19T19:45:00Z","v":233908,"vw":17.798084},{"c":17.77,"h":17.77,"l":17.77,"n":20,"o":17.77,"t":"2026-10-19T20:00:00Z","v":96974,"vw":17.77},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-10-19T20:15:00Z","v":1500,"vw":17.7},{"c":17.79,"h":17.79,"l":17.79,"n":3,"o":17.79,"t":"2026-10-20T08:00:00Z","v":119,"vw":17.79},{"c":17.79,"h":17.82,"l":17.79,"n":9,"o":17.82,"t":"2026-10-20T09:00:00Z","v":1827,"vw":17.811358},{"c":17.98,"h":17.98,"l":17.96,"n":8,"o":17.96,"t":"2026-10-20T11:30:00Z","v":605,"vw":17.973356},{"c":18.1,"h":18.1,"l":18.1,"n":5,"o":18.1,"t":"2026-10-20T11:45:00Z","v":308,"vw":18.1},{"c":18.1,"h":18.1,"l":18.1,"n":2,"o":18.1,"t":"2026-10-20T12:00:00Z","v":255,"vw":18.1},{"c":18.1,"h":18.14,"l":17.74,"n":6,"o":18.1,"t":"2026-10-20T12:15:00Z","v":1139,"vw":18.040176},{"c":18.09,"h":18.09,"l":18.09,"n":1,"o":18.09,"t":"2026-10-20T12:45:00Z","v":580,"vw":18.09},{"c":17.9,"h":18.04,"l":17.88,"n":442,"o":17.96,"t":"2026-10-20T13:30:00Z","v":58047,"vw":17.946213},{"c":17.83,"h":17.91,"l":17.75,"n":469,"o":17.9,"t":"2026-10-20T13:45:00Z","v":69159,"vw":17.824632},{"c":17.825,"h":17.85,"l":17.76,"n":485,"o":17.84,"t":"2026-10-20T14:00:00Z","v":37026,"vw":17.814847},{"c":17.62,"h":17.83,"l":17.542,"n":1168,"o":17.83,"t":"2026-10-20T14:15:00Z","v":190375,"vw":17.63216},{"c":17.64,"h":17.715,"l":17.59,"n":600,"o":17.62,"t":"2026-10-20T14:30:00Z","v":45806,"vw":17.679428},{"c":17.565,"h":17.695,"l":17.55,"n":650,"o":17.63,"t":"2026-10-20T14:45:00Z","v":46523,"vw":17.625517},{"c":17.57,"h":17.61,"l":17.49,"n":658,"o":17.565,"t":"2026-10-20T15:00:00Z","v":49265,"vw":17.548916},{"c":17.59,"h":17.64,"l":17.56,"n":455,"o":17.57,"t":"2026-10-20T15:15:00Z","v":25090,"vw":17.604352},{"c":17.605,"h":17.625,"l":17.58,"n":578,"o":17.6,"t":"2026-10-20T15:30:00Z","v":34060,"vw":17.606639},{"c":17.555,"h":17.64,"l":17.53,"n":602,"o":17.605,"t":"2026-10-20T15:45:00Z","v":39354,"vw":17.59877},{"c":17.625,"h":17.63,"l":17.55,"n":554,"o":17.5525,"t":"2026-10-20T16:00:00Z","v":67046,"vw":17.58108},{"c":17.68,"h":17.69,"l":17.625,"n":446,"o":17.625,"t":"2026-10-20T16:15:00Z","v":24301,"vw":17.654331},{"c":17.725,"h":17.73,"l":17.67,"n":521,"o":17.68,"t":"2026-10-20T16:30:00Z","v":44189,"vw":17.693168},{"c":17.735,"h":17.75,"l":17.72,"n":428,"o":17.73,"t":"2026-10-20T16:45:00Z","v":32212,"vw":17.736433},{"c":17.725,"h":17.74,"l":17.695,"n":586,"o":17.735,"t":"2026-10-20T17:00:00Z","v":50740,"vw":17.717214},{"c":17.755,"h":17.76,"l":17.715,"n":586,"o":17.725,"t":"2026-10-20T17:15:00Z","v":44628,"vw":17.732384},{"c":17.725,"h":17.755,"l":17.725,"n":461,"o":17.755,"t":"2026-10-20T17:30:00Z","v":28102,"vw":17.741734},{"c":17.745,"h":17.75,"l":17.72,"n":335,"o":17.72,"t":"2026-10-20T17:45:00Z","v":19988,"vw":17.734807},{"c":17.715,"h":17.75,"l":17.7149,"n":428,"o":17.745,"t":"2026-10-20T18:00:00Z","v":30560,"vw":17.730194},{"c":17.655,"h":17.725,"l":17.65,"n":388,"o":17.715,"t":"2026-10-20T18:15:00Z","v":19935,"vw":17.68957},{"c":17.68,"h":17.68,"l":17.625,"n":399,"o":17.66,"t":"2026-10-20T18:30:00Z","v":22120,"vw":17.655318},{"c":17.655,"h":17.68,"l":17.65,"n":355,"o":17.68,"t":"2026-10-20T18:45:00Z","v":20192,"vw":17.665601},{"c":17.615,"h":17.665,"l":17.615,"n":402,"o":17.66,"t":"2026-10-20T19:00:00Z","v":23702,"vw":17.646395},{"c":17.625,"h":17.63,"l":17.56,"n":628,"o":17.615,"t":"2026-10-20T19:15:00Z","v":53614,"vw":17.598867},{"c":17.695,"h":17.7,"l":17.605,"n":799,"o":17.625,"t":"2026-10-20T19:30:00Z","v":54689,"vw":17.646319},{"c":17.685,"h":17.73,"l":17.67,"n":2392,"o":17.695,"t":"2026-10-20T19:45:00Z","v":226073,"vw":17.698162},{"c":17.68,"h":17.68,"l":17.68,"n":29,"o":17.68,"t":"2026-10-20T20:00:00Z","v":236635,"vw":17.68},{"c":17.6501,"h":17.6501,"l":17.6501,"n":2,"o":17.6501,"t":"2026-10-21T08:00:00Z","v":601,"vw":17.6501},{"c":17.77,"h":17.79,"l":17.65,"n":107,"o":17.7,"t":"2026-10-21T13:00:00Z","v":8031,"vw":17.707964},{"c":17.5752,"h":17.71,"l":17.47,"n":451,"o":17.68,"t":"2026-10-21T13:30:00Z","v":53731,"vw":17.627521},{"c":17.6,"h":17.6,"l":17.505,"n":216,"o":17.59,"t":"2026-10-21T13:45:00Z","v":50478,"vw":17.550924},{"c":17.53,"h":17.61,"l":17.51,"n":506,"o":17.6,"t":"2026-10-21T14:00:00Z","v":76460,"vw":17.568609},{"c":17.59,"h":17.62,"l":17.53,"n":541,"o":17.54,"t":"2026-10-21T14:15:00Z","v":82142,"vw":17.583875},{"c":17.4901,"h":17.585,"l":17.49,"n":345,"o":17.57,"t":"2026-10-21T14:30:00Z","v":46263,"vw":17.555303},{"c":17.37,"h":17.5,"l":17.36,"n":794,"o":17.49,"t":"2026-10-21T14:45:00Z","v":191384,"vw":17.428648},{"c":17.39,"h":17.395,"l":17.3,"n":458,"o":17.37,"t":"2026-10-21T15:00:00Z","v":43694,"vw":17.354857},{"c":17.28,"h":17.4,"l":17.28,"n":350,"o":17.4,"t":"2026-10-21T15:15:00Z","v":26450,"vw":17.33332},{"c":17.36,"h":17.38,"l":17.265,"n":403,"o":17.28,"t":"2026-10-21T15:30:00Z","v":25779,"vw":17.320264},{"c":17.31,"h":17.385,"l":17.3,"n":286,"o":17.37,"t":"2026-10-21T15:45:00Z","v":20310,"vw":17.340223},{"c":17.33,"h":17.37,"l":17.31,"n":382,"o":17.31,"t":"2026-10-21T16:00:00Z","v":49177,"vw":17.345464},{"c":17.335,"h":17.355,"l":17.32,"n":407,"o":17.33,"t":"2026-10-21T16:15:00Z","v":25945,"vw":17.338848},{"c":17.2444,"h":17.35,"l":17.19,"n":491,"o":17.335,"t":"2026-10-21T16:30:00Z","v":58394,"vw":17.2605},{"c":17.22,"h":17.26,"l":17.22,"n":246,"o":17.22,"t":"2026-10-21T16:45:00Z","v":15351,"vw":17.239275},{"c":17.22,"h":17.245,"l":17.2,"n":275,"o":17.22,"t":"2026-10-21T17:00:00Z","v":16515,"vw":17.224552},{"c":17.21,"h":17.225,"l":17.1804,"n":200,"o":17.225,"t":"2026-10-21T17:15:00Z","v":19117,"vw":17.199909},{"c":17.215,"h":17.225,"l":17.19,"n":234,"o":17.21,"t":"2026-10-21T17:30:00Z","v":34237,"vw":17.208321},{"c":17.265,"h":17.265,"l":17.195,"n":300,"o":17.215,"t":"2026-10-21T17:45:00Z","v":26049,"vw":17.227619},{"c":17.26,"h":17.285,"l":17.25,"n":278,"o":17.265,"t":"2026-10-21T18:00:00Z","v":21191,"vw":17.270767},{"c":17.22,"h":17.26,"l":17.22,"n":272,"o":17.26,"t":"2026-10-21T18:15:00Z","v":20266,"vw":17.240306},{"c":17.21,"h":17.225,"l":17.2,"n":154,"o":17.2,"t":"2026-10-21T18:30:00Z","v":8620,"vw":17.212732},{"c":17.29,"h":17.2901,"l":17.2,"n":308,"o":17.2,"t":"2026-10-21T18:45:00Z","v":25583,"vw":17.25622},{"c":17.29,"h":17.33,"l":17.28,"n":268,"o":17.29,"t":"2026-10-21T19:00:00Z","v":21233,"vw":17.309069},{"c":17.23,"h":17.3,"l":17.23,"n":425,"o":17.29,"t":"2026-10-21T19:15:00Z","v":30693,"vw":17.266523},{"c":17.245,"h":17.265,"l":17.181,"n":576,"o":17.22,"t":"2026-10-21T19:30:00Z","v":50141,"vw":17.243264},{"c":17.245,"h":17.29,"l":17.215,"n":1521,"o":17.245,"t":"2026-10-21T19:45:00Z","v":115914,"vw":17.243619},{"c":17.24,"h":17.24,"l":17.24,"n":11,"o":17.24,"t":"2026-10-21T20:00:00Z","v":84267,"vw":17.24},{"c":17.3,"h":17.3,"l":17.3,"n":2,"o":17.3,"t":"2026-10-22T08:00:00Z","v":101,"vw":17.3},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-22T11:00:00Z","v":200,"vw":17.4},{"c":17.41,"h":17.41,"l":17.39,"n":53,"o":17.39,"t":"2026-10-22T11:30:00Z","v":1976,"vw":17.400442},{"c":17.41,"h":17.41,"l":17.41,"n":5,"o":17.41,"t":"2026-10-22T11:45:00Z","v":1238,"vw":17.41},{"c":17.41,"h":17.41,"l":17.41,"n":2,"o":17.41,"t":"2026-10-22T12:00:00Z","v":2000,"vw":17.41},{"c":17.46,"h":17.52,"l":17.44,"n":59,"o":17.52,"t":"2026-10-22T13:00:00Z","v":4855,"vw":17.477942},{"c":17.5,"h":17.5,"l":17.5,"n":7,"o":17.5,"t":"2026-10-22T13:15:00Z","v":2180,"vw":17.5},{"c":17.24,"h":17.47,"l":17.215,"n":418,"o":17.33,"t":"2026-10-22T13:30:00Z","v":71262,"vw":17.296596},{"c":17.02,"h":17.22,"l":16.97,"n":536,"o":17.21,"t":"2026-10-22T13:45:00Z","v":96467,"vw":17.094623},{"c":17.02,"h":17.084,"l":16.99,"n":740,"o":17.02,"t":"2026-10-22T14:00:00Z","v":102801,"vw":17.038368},{"c":16.9,"h":17.03,"l":16.8728,"n":993,"o":17.01,"t":"2026-10-22T14:15:00Z","v":119279,"vw":16.948918},{"c":16.87,"h":16.93,"l":16.87,"n":846,"o":16.9,"t":"2026-10-22T14:30:00Z","v":108836,"vw":16.889985},{"c":16.79,"h":16.89,"l":16.79,"n":834,"o":16.865,"t":"2026-10-22T14:45:00Z","v":94835,"vw":16.842899},{"c":16.8,"h":16.87,"l":16.78,"n":1514,"o":16.795,"t":"2026-10-22T15:00:00Z","v":204316,"vw":16.818213},{"c":16.6501,"h":16.8,"l":16.6501,"n":825,"o":16.8,"t":"2026-10-22T15:15:00Z","v":109078,"vw":16.740789},{"c":16.705,"h":16.71,"l":16.645,"n":867,"o":16.67,"t":"2026-10-22T15:30:00Z","v":108174,"vw":16.690435},{"c":16.655,"h":16.73,"l":16.645,"n":881,"o":16.705,"t":"2026-10-22T15:45:00Z","v":146111,"vw":16.690057},{"c":16.68,"h":16.71,"l":16.66,"n":398,"o":16.66,"t":"2026-10-22T16:00:00Z","v":18867,"vw":16.681211},{"c":16.76,"h":16.78,"l":16.665,"n":788,"o":16.68,"t":"2026-10-22T16:15:00Z","v":135753,"vw":16.712188},{"c":16.895,"h":16.895,"l":16.72,"n":1352,"o":16.75,"t":"2026-10-22T16:30:00Z","v":159148,"vw":16.804006},{"c":16.92,"h":16.94,"l":16.88,"n":604,"o":16.89,"t":"2026-10-22T16:45:00Z","v":49619,"vw":16.895897},{"c":16.9,"h":16.92,"l":16.865,"n":400,"o":16.9,"t":"2026-10-22T17:00:00Z","v":24768,"vw":16.89707},{"c":16.95,"h":16.95,"l":16.88,"n":326,"o":16.88,"t":"2026-10-22T17:15:00Z","v":24811,"vw":16.906904},{"c":17,"h":17,"l":16.95,"n":358,"o":16.955,"t":"2026-10-22T17:30:00Z","v":21940,"vw":16.976352},{"c":17.035,"h":17.1,"l":17,"n":419,"o":17,"t":"2026-10-22T17:45:00Z","v":19226,"vw":17.045359},{"c":17.03,"h":17.04,"l":16.995,"n":438,"o":17.03,"t":"2026-10-22T18:00:00Z","v":30073,"vw":17.02262},{"c":17.02,"h":17.03,"l":16.99,"n":287,"o":17.02,"t":"2026-10-22T18:15:00Z","v":15115,"vw":17.009214},{"c":17.025,"h":17.04,"l":16.99,"n":458,"o":17.02,"t":"2026-10-22T18:30:00Z","v":32478,"vw":17.018541},{"c":17.04,"h":17.06,"l":17.025,"n":336,"o":17.03,"t":"2026-10-22T18:45:00Z","v":25428,"vw":17.04471},{"c":16.98,"h":17.035,"l":16.965,"n":559,"o":17.03,"t":"2026-10-22T19:00:00Z","v":57369,"vw":17.014386},{"c":16.97,"h":16.99,"l":16.96,"n":510,"o":16.97,"t":"2026-10-22T19:15:00Z","v":35407,"vw":16.980787},{"c":16.99,"h":16.99,"l":16.94,"n":798,"o":16.96,"t":"2026-10-22T19:30:00Z","v":59378,"vw":16.963583},{"c":17.02,"h":17.045,"l":16.965,"n":2557,"o":16.985,"t":"2026-10-22T19:45:00Z","v":304541,"vw":17.012766},{"c":17.01,"h":17.01,"l":17.01,"n":19,"o":17.01,"t":"2026-10-22T20:00:00Z","v":158128,"vw":17.01},{"c":17,"h":17,"l":17,"n":5,"o":17,"t":"2026-10-23T08:30:00Z","v":200,"vw":17},{"c":17.02,"h":17.02,"l":17.02,"n":1,"o":17.02,"t":"2026-10-23T08:45:00Z","v":200,"vw":17.02},{"c":17.04,"h":17.085,"l":17.04,"n":4,"o":17.085,"t":"2026-10-23T11:15:00Z","v":527,"vw":17.055044},{"c":17.14,"h":17.2,"l":17.14,"n":41,"o":17.2,"t":"2026-10-23T11:30:00Z","v":4520,"vw":17.194223},{"c":17.11,"h":17.11,"l":17.04,"n":42,"o":17.06,"t":"2026-10-23T12:00:00Z","v":5814,"vw":17.064655},{"c":17.24,"h":17.25,"l":17.24,"n":40,"o":17.24,"t":"2026-10-23T12:15:00Z","v":5865,"vw":17.248462},{"c":17.15,"h":17.15,"l":17.15,"n":6,"o":17.15,"t":"2026-10-23T12:30:00Z","v":402,"vw":17.15},{"c":17.13,"h":17.13,"l":17.13,"n":7,"o":17.13,"t":"2026-10-23T13:00:00Z","v":301,"vw":17.13},{"c":17.07,"h":17.24,"l":17.07,"n":75,"o":17.07,"t":"2026-10-23T13:15:00Z","v":8840,"vw":17.109147},{"c":17.33,"h":17.335,"l":17.17,"n":453,"o":17.24,"t":"2026-10-23T13:30:00Z","v":110050,"vw":17.268941},{"c":17.44,"h":17.47,"l":17.335,"n":411,"o":17.335,"t":"2026-10-23T13:45:00Z","v":75987,"vw":17.425723},{"c":17.29,"h":17.499,"l":17.285,"n":536,"o":17.46,"t":"2026-10-23T14:00:00Z","v":68300,"vw":17.440798},{"c":17.38,"h":17.41,"l":17.29,"n":517,"o":17.29,"t":"2026-10-23T14:15:00Z","v":49776,"vw":17.373945},{"c":17.385,"h":17.43,"l":17.35,"n":420,"o":17.385,"t":"2026-10-23T14:30:00Z","v":36724,"vw":17.384315},{"c":17.52,"h":17.54,"l":17.34,"n":553,"o":17.385,"t":"2026-10-23T14:45:00Z","v":61448,"vw":17.416772},{"c":17.47,"h":17.86,"l":17.44,"n":1972,"o":17.54,"t":"2026-10-23T15:00:00Z","v":303953,"vw":17.613632},{"c":17.56,"h":17.61,"l":17.47,"n":402,"o":17.485,"t":"2026-10-23T15:15:00Z","v":36437,"vw":17.517373},{"c":17.59,"h":17.63,"l":17.54,"n":399,"o":17.575,"t":"2026-10-23T15:30:00Z","v":45556,"vw":17.5845},{"c":17.55,"h":17.57,"l":17.51,"n":365,"o":17.57,"t":"2026-10-23T15:45:00Z","v":23829,"vw":17.542795},{"c":17.6,"h":17.615,"l":17.5,"n":389,"o":17.53,"t":"2026-10-23T16:00:00Z","v":43555,"vw":17.56429},{"c":17.6,"h":17.61,"l":17.58,"n":242,"o":17.59,"t":"2026-10-23T16:15:00Z","v":26426,"vw":17.596706},{"c":17.6,"h":17.635,"l":17.57,"n":314,"o":17.6,"t":"2026-10-23T16:30:00Z","v":36698,"vw":17.609705},{"c":17.58,"h":17.6,"l":17.55,"n":277,"o":17.595,"t":"2026-10-23T16:45:00Z","v":17709,"vw":17.581894},{"c":17.58,"h":17.63,"l":17.5401,"n":360,"o":17.57,"t":"2026-10-23T17:00:00Z","v":43709,"vw":17.579442},{"c":17.67,"h":17.705,"l":17.58,"n":291,"o":17.58,"t":"2026-10-23T17:15:00Z","v":39497,"vw":17.644548},{"c":17.67,"h":17.7,"l":17.64,"n":418,"o":17.67,"t":"2026-10-23T17:30:00Z","v":67167,"vw":17.664547},{"c":17.705,"h":17.72,"l":17.65,"n":432,"o":17.67,"t":"2026-10-23T17:45:00Z","v":53983,"vw":17.689762},{"c":17.73,"h":17.78,"l":17.71,"n":332,"o":17.71,"t":"2026-10-23T18:00:00Z","v":26745,"vw":17.747024},{"c":17.68,"h":17.75,"l":17.675,"n":385,"o":17.73,"t":"2026-10-23T18:15:00Z","v":40770,"vw":17.710882},{"c":17.7,"h":17.7,"l":17.63,"n":332,"o":17.69,"t":"2026-10-23T18:30:00Z","v":26660,"vw":17.668503},{"c":17.695,"h":17.72,"l":17.68,"n":352,"o":17.695,"t":"2026-10-23T18:45:00Z","v":27019,"vw":17.693225},{"c":17.72,"h":17.725,"l":17.69,"n":354,"o":17.69,"t":"2026-10-23T19:00:00Z","v":27273,"vw":17.712062},{"c":17.765,"h":17.765,"l":17.7,"n":600,"o":17.725,"t":"2026-10-23T19:15:00Z","v":53366,"vw":17.730163},{"c":17.755,"h":17.8,"l":17.75,"n":814,"o":17.765,"t":"2026-10-23T19:30:00Z","v":81807,"vw":17.776039},{"c":17.81,"h":17.84,"l":17.73,"n":2291,"o":17.755,"t":"2026-10-23T19:45:00Z","v":295378,"vw":17.804577},{"c":17.75,"h":17.8,"l":17.75,"n":15,"o":17.8,"t":"2026-10-23T20:00:00Z","v":154762,"vw":17.799896},{"c":17.7,"h":17.7,"l":17.7,"n":2,"o":17.7,"t":"2026-10-23T20:30:00Z","v":128,"vw":17.7}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.08992719130950118,"strike":20.701456173809976,"iv":0.40744559682977605,"gamma":0.08795582424004858,"theta":-0.006349906540188585,"vega":0.008503232323995842,"rho":0.001222850349663903,"breakevenPct":17.465442740788014},{"delta":0.15,"premium":0.33170367398058254,"strike":24.724655405270457,"iv":0.9675440561599519,"gamma":0.06998892477578193,"theta":-0.02043515918610947,"vega":0.01140095205369646,"rho":0.0017329884054932466,"breakevenPct":41.56135073023189},{"delta":0.2,"premium":0.545826814126354,"strike":24.433385486989167,"iv":1.1482010436320111,"gamma":0.04963238108115683,"theta":-0.028455148361109756,"vega":0.013694780299397176,"rho":0.002260772245314944,"breakevenPct":41.12549322664138},{"delta":0.25,"premium":0.9979612579859083,"strike":27.244649041690998,"iv":1.6953323903133672,"gamma":0.03828640317453209,"theta":-0.04755768410971477,"vega":0.015574279144554844,"rho":0.0026031018722580228,"breakevenPct":59.5627700546718},{"delta":0.3,"premium":0.3527326440177252,"strike":18.882816346627276,"iv":0.3861419497784343,"gamma":0.18051560807483996,"theta":-0.012139044805514523,"vega":0.01676326932545544,"rho":0.003680134938560511,"breakevenPct":8.67541802624296},{"delta":0.35,"premium":0.4635155096011816,"strike":18.636632200886265,"iv":0.40135612998522896,"gamma":0.18159881831610045,"theta":-0.01327149187592319,"vega":0.017526440177252585,"rho":0.004274475620628321,"breakevenPct":7.910439042301955},{"delta":0.4,"premium":0.5742983751846382,"strike":18.39044805514525,"iv":0.4165703101920236,"gamma":0.1826820285573609,"theta":-0.014403938946331856,"vega":0.01828961102904973,"rho":0.004868816302696132,"breakevenPct":7.145460058360948},{"delta":0.45,"premium":0.6850812407680946,"strike":18.144263909404234,"iv":0.4317844903988183,"gamma":0.1837652387986214,"theta":-0.015536386016740521,"vega":0.019052781880846872,"rho":0.0054631569847639425,"breakevenPct":6.380481074419942},{"delta":0.5,"premium":0.7982642487046632,"strike":17.892746113989638,"iv":0.4364205699481865,"gamma":0.18433564766839378,"theta":-0.01594259067357513,"vega":0.01930694300518135,"rho":0.0060560320983254045,"breakevenPct":5.598928602792663},{"delta":0.55,"premium":0.9148445595854923,"strike":17.633678756476684,"iv":0.42608378238341965,"gamma":0.184180207253886,"theta":-0.015320829015544041,"vega":0.01884062176165803,"rho":0.006646832759846481,"breakevenPct":4.793917039899303},{"delta":0.6,"premium":1.0314248704663211,"strike":17.37461139896373,"iv":0.41574699481865285,"gamma":0.18402476683937824,"theta":-0.014699067357512953,"vega":0.018374300518134715,"rho":0.0072376334213675566,"breakevenPct":3.988905477005945},{"delta":0.65,"premium":1.1480051813471501,"strike":17.11554404145078,"iv":0.405410207253886,"gamma":0.18386932642487047,"theta":-0.014077305699481865,"vega":0.0179079792746114,"rho":0.007828434082888632,"breakevenPct":3.183893914112585},{"delta":0.7,"premium":1.6641093474426798,"strike":16.51146384479718,"iv":0.47241940035273355,"gamma":0.16580965608465612,"theta":-0.014117548500881833,"vega":0.016600793650793654,"rho":0.00812530494897687,"breakevenPct":2.6868541934455314},{"delta":0.75,"premium":2.5018518518518515,"strike":15.62962962962963,"iv":0.6016962962962963,"gamma":0.1333361111111111,"theta":-0.01469074074074074,"vega":0.014616666666666667,"rho":0.008185546412965747,"breakevenPct":2.437748482946225},{"delta":0.8,"premium":3.3395943562610233,"strike":14.74779541446208,"iv":0.730973192239859,"gamma":0.10086256613756611,"theta":-0.015263932980599648,"vega":0.012632539682539681,"rho":0.008245787876954623,"breakevenPct":2.1886427724469177},{"delta":0.85,"premium":4.177336860670193,"strike":13.865961199294533,"iv":0.8602500881834214,"gamma":0.0683890211640212,"theta":-0.015837125220458555,"vega":0.010648412698412699,"rho":0.008306029340943499,"breakevenPct":1.9395370619476116},{"delta":0.9,"premium":5.094658231211007,"strike":12.907650506135603,"iv":1.0084511035866697,"gamma":0.03579495576191736,"theta":-0.016576602199866747,"vega":0.00863924648850031,"rho":0.00830520321856324,"breakevenPct":1.7079589680599474}],"put":[{"delta":0.1,"premium":0.9866234677275428,"strike":8.889529334659429,"iv":2.822212055406284,"gamma":0.012528676816793894,"theta":-0.04331313157166205,"vega":0.008552406909600251,"rho":-0.0021295766221845884,"breakevenPct":55.35081431111929},{"delta":0.15,"premium":1.075,"strike":11.480031090223827,"iv":2.1171564315874964,"gamma":0.022615571756037137,"theta":-0.04258345755059647,"vega":0.011418262483191997,"rho":-0.00288653676191969,"breakevenPct":41.21451361455464},{"delta":0.2,"premium":1.0872863588475814,"strike":13.491454353903258,"iv":1.5916993243223452,"gamma":0.0361397314842584,"theta":-0.038253197685383954,"vega":0.013702963679357978,"rho":-0.00358796145636092,"breakevenPct":29.91995483019391},{"delta":0.25,"premium":0.5164090582314881,"strike":16.046010064701655,"iv":0.6291278936017254,"gamma":0.1029902228612509,"theta":-0.01699352983465133,"vega":0.015551833213515456,"rho":-0.003872252365382639,"breakevenPct":12.262141206383241},{"delta":0.3,"premium":0.8399173256649891,"strike":16.40546369518332,"iv":0.7324708123652048,"gamma":0.09666383896477354,"theta":-0.021630481667864847,"vega":0.016738030194104962,"rho":-0.004796968993420777,"breakevenPct":12.059060059218458},{"delta":0.35,"premium":1.1634255930984903,"strike":16.76491732566499,"iv":0.8358137311286844,"gamma":0.09033745506829619,"theta":-0.02626743350107836,"vega":0.017924227174694465,"rho":-0.0057216856214589145,"breakevenPct":11.855978912053676},{"delta":0.4,"premium":1.3100438047559448,"strike":17.108260325406757,"iv":0.841042052565707,"gamma":0.10361908635794748,"theta":-0.027243053817271583,"vega":0.018775782227784733,"rho":-0.006524635148327201,"breakevenPct":10.74453943135133},{"delta":0.45,"premium":1.1223091364205255,"strike":17.421151439299123,"iv":0.6608167709637045,"gamma":0.15396326658322906,"theta":-0.021298122653316643,"vega":0.01899480600750939,"rho":-0.0070974237383021836,"breakevenPct":7.916145181476837},{"delta":0.5,"premium":0.9345744680851062,"strike":17.73404255319149,"iv":0.4805914893617021,"gamma":0.20430744680851065,"theta":-0.0153531914893617,"vega":0.019213829787234044,"rho":-0.007670212328277167,"breakevenPct":5.087750931602345},{"delta":0.55,"premium":0.8745958429561209,"strike":18.086605080831408,"iv":0.3505755196304852,"gamma":0.23691524249422624,"theta":-0.010992840646651276,"vega":0.01932205542725173,"rho":-0.008328312814975692,"breakevenPct":2.7570099555068337},{"delta":0.6,"premium":1.5385681293302538,"strike":18.663972286374133,"iv":0.5050789838337182,"gamma":0.16901685912240186,"theta":-0.015611778290993071,"vega":0.01880242494226328,"rho":-0.009469847383107622,"breakevenPct":3.2463041974922},{"delta":0.65,"premium":2.4826457399103146,"strike":19.562331838565022,"iv":0.669002869955157,"gamma":0.11774726457399103,"theta":-0.01976206278026906,"vega":0.018012645739910314,"rho":-0.01083902252178004,"breakevenPct":3.5045983126852605},{"delta":0.7,"premium":3.8167264573991018,"strike":20.90762331838565,"iv":0.8460432286995514,"gamma":0.08963067264573996,"theta":-0.023259820627802685,"vega":0.016846726457399104,"rho":-0.012525151756276769,"breakevenPct":3.441260672392382},{"delta":0.75,"premium":3.6645714285714304,"strike":20.92571428571429,"iv":0.7556057142857147,"gamma":0.09269028571428567,"theta":-0.019278285714285727,"vega":0.015577714285714287,"rho":-0.013090779807537263,"breakevenPct":2.4794188861985456},{"delta":0.8,"premium":9.314378187030632,"strike":26.46437818703063,"iv":1.3908515992692823,"gamma":0.041107834920278544,"theta":-0.031182994983379723,"vega":0.01372252877802661,"rho":-0.018089744454551967,"breakevenPct":3.1073446327683656},{"delta":0.85,"premium":8.820740939242793,"strike":26.22074093924279,"iv":1.1608750954301252,"gamma":0.04172745260341166,"theta":-0.020876864822504747,"vega":0.01140695160477881,"rho":-0.018382662921437837,"breakevenPct":1.6949152542372923},{"delta":0.9,"premium":12.468273816807892,"strike":29.993669474642722,"iv":1.2973841140777629,"gamma":0.027283428745776703,"theta":-0.017021489037795896,"vega":0.00849697732577793,"rho":-0.02186523589495097,"breakevenPct":0.9864652099727163}]},"raw":{"call":[{"delta":0.1,"premium":0.08992719130950118,"strike":20.701456173809976,"iv":0.40744559682977605,"gamma":0.08795582424004858,"theta":-0.006349906540188585,"vega":0.008503232323995842,"rho":0.001222850349663903,"breakevenPct":17.465442740788014},{"delta":0.15,"premium":0.33170367398058254,"strike":24.724655405270457,"iv":0.9675440561599519,"gamma":0.06998892477578193,"theta":-0.02043515918610947,"vega":0.01140095205369646,"rho":0.0017329884054932466,"breakevenPct":41.56135073023189},{"delta":0.2,"premium":0.545826814126354,"strike":24.433385486989167,"iv":1.1482010436320111,"gamma":0.04963238108115683,"theta":-0.028455148361109756,"vega":0.013694780299397176,"rho":0.002260772245314944,"breakevenPct":41.12549322664138},{"delta":0.25,"premium":0.9979612579859083,"strike":27.244649041690998,"iv":1.6953323903133672,"gamma":0.03828640317453209,"theta":-0.04755768410971477,"vega":0.015574279144554844,"rho":0.0026031018722580228,"breakevenPct":59.5627700546718},{"delta":0.3,"premium":0.3527326440177252,"strike":18.882816346627276,"iv":0.3861419497784343,"gamma":0.18051560807483996,"theta":-0.012139044805514523,"vega":0.01676326932545544,"rho":0.003680134938560511,"breakevenPct":8.67541802624296},{"delta":0.35,"premium":0.4635155096011816,"strike":18.636632200886265,"iv":0.40135612998522896,"gamma":0.18159881831610045,"theta":-0.01327149187592319,"vega":0.017526440177252585,"rho":0.004274475620628321,"breakevenPct":7.910439042301955},{"delta":0.4,"premium":0.5742983751846382,"strike":18.39044805514525,"iv":0.4165703101920236,"gamma":0.1826820285573609,"theta":-0.014403938946331856,"vega":0.01828961102904973,"rho":0.004868816302696132,"breakevenPct":7.145460058360948},{"delta":0.45,"premium":0.6850812407680946,"strike":18.144263909404234,"iv":0.4317844903988183,"gamma":0.1837652387986214,"theta":-0.015536386016740521,"vega":0.019052781880846872,"rho":0.0054631569847639425,"breakevenPct":6.380481074419942},{"delta":0.5,"premium":0.7982642487046632,"strike":17.892746113989638,"iv":0.4364205699481865,"gamma":0.18433564766839378,"theta":-0.01594259067357513,"vega":0.01930694300518135,"rho":0.0060560320983254045,"breakevenPct":5.598928602792663},{"delta":0.55,"premium":0.9148445595854923,"strike":17.633678756476684,"iv":0.42608378238341965,"gamma":0.184180207253886,"theta":-0.015320829015544041,"vega":0.01884062176165803,"rho":0.006646832759846481,"breakevenPct":4.793917039899303},{"delta":0.6,"premium":1.0314248704663211,"strike":17.37461139896373,"iv":0.41574699481865285,"gamma":0.18402476683937824,"theta":-0.014699067357512953,"vega":0.018374300518134715,"rho":0.0072376334213675566,"breakevenPct":3.988905477005945},{"delta":0.65,"premium":1.1480051813471501,"strike":17.11554404145078,"iv":0.405410207253886,"gamma":0.18386932642487047,"theta":-0.014077305699481865,"vega":0.0179079792746114,"rho":0.007828434082888632,"breakevenPct":3.183893914112585},{"delta":0.7,"premium":1.6641093474426798,"strike":16.51146384479718,"iv":0.47241940035273355,"gamma":0.16580965608465612,"theta":-0.014117548500881833,"vega":0.016600793650793654,"rho":0.00812530494897687,"breakevenPct":2.6868541934455314},{"delta":0.75,"premium":2.5018518518518515,"strike":15.62962962962963,"iv":0.6016962962962963,"gamma":0.1333361111111111,"theta":-0.01469074074074074,"vega":0.014616666666666667,"rho":0.008185546412965747,"breakevenPct":2.437748482946225},{"delta":0.8,"premium":3.3395943562610233,"strike":14.74779541446208,"iv":0.730973192239859,"gamma":0.10086256613756611,"theta":-0.015263932980599648,"vega":0.012632539682539681,"rho":0.008245787876954623,"breakevenPct":2.1886427724469177},{"delta":0.85,"premium":4.177336860670193,"strike":13.865961199294533,"iv":0.8602500881834214,"gamma":0.0683890211640212,"theta":-0.015837125220458555,"vega":0.010648412698412699,"rho":0.008306029340943499,"breakevenPct":1.9395370619476116},{"delta":0.9,"premium":5.094658231211007,"strike":12.907650506135603,"iv":1.0084511035866697,"gamma":0.03579495576191736,"theta":-0.016576602199866747,"vega":0.00863924648850031,"rho":0.00830520321856324,"breakevenPct":1.7079589680599474}],"put":[{"delta":0.1,"premium":0.9866234677275428,"strike":8.889529334659429,"iv":2.822212055406284,"gamma":0.012528676816793894,"theta":-0.04331313157166205,"vega":0.008552406909600251,"rho":-0.0021295766221845884,"breakevenPct":55.35081431111929},{"delta":0.15,"premium":1.075,"strike":11.480031090223827,"iv":2.1171564315874964,"gamma":0.022615571756037137,"theta":-0.04258345755059647,"vega":0.011418262483191997,"rho":-0.00288653676191969,"breakevenPct":41.21451361455464},{"delta":0.2,"premium":1.0872863588475814,"strike":13.491454353903258,"iv":1.5916993243223452,"gamma":0.0361397314842584,"theta":-0.038253197685383954,"vega":0.013702963679357978,"rho":-0.00358796145636092,"breakevenPct":29.91995483019391},{"delta":0.25,"premium":0.5164090582314881,"strike":16.046010064701655,"iv":0.6291278936017254,"gamma":0.1029902228612509,"theta":-0.01699352983465133,"vega":0.015551833213515456,"rho":-0.003872252365382639,"breakevenPct":12.262141206383241},{"delta":0.3,"premium":0.8399173256649891,"strike":16.40546369518332,"iv":0.7324708123652048,"gamma":0.09666383896477354,"theta":-0.021630481667864847,"vega":0.016738030194104962,"rho":-0.004796968993420777,"breakevenPct":12.059060059218458},{"delta":0.35,"premium":1.1634255930984903,"strike":16.76491732566499,"iv":0.8358137311286844,"gamma":0.09033745506829619,"theta":-0.02626743350107836,"vega":0.017924227174694465,"rho":-0.0057216856214589145,"breakevenPct":11.855978912053676},{"delta":0.4,"premium":1.3100438047559448,"strike":17.108260325406757,"iv":0.841042052565707,"gamma":0.10361908635794748,"theta":-0.027243053817271583,"vega":0.018775782227784733,"rho":-0.006524635148327201,"breakevenPct":10.74453943135133},{"delta":0.45,"premium":1.1223091364205255,"strike":17.421151439299123,"iv":0.6608167709637045,"gamma":0.15396326658322906,"theta":-0.021298122653316643,"vega":0.01899480600750939,"rho":-0.0070974237383021836,"breakevenPct":7.916145181476837},{"delta":0.5,"premium":0.9345744680851062,"strike":17.73404255319149,"iv":0.4805914893617021,"gamma":0.20430744680851065,"theta":-0.0153531914893617,"vega":0.019213829787234044,"rho":-0.007670212328277167,"breakevenPct":5.087750931602345},{"delta":0.55,"premium":0.8745958429561209,"strike":18.086605080831408,"iv":0.3505755196304852,"gamma":0.23691524249422624,"theta":-0.010992840646651276,"vega":0.01932205542725173,"rho":-0.008328312814975692,"breakevenPct":2.7570099555068337},{"delta":0.6,"premium":1.5385681293302538,"strike":18.663972286374133,"iv":0.5050789838337182,"gamma":0.16901685912240186,"theta":-0.015611778290993071,"vega":0.01880242494226328,"rho":-0.009469847383107622,"breakevenPct":3.2463041974922},{"delta":0.65,"premium":2.4826457399103146,"strike":19.562331838565022,"iv":0.669002869955157,"gamma":0.11774726457399103,"theta":-0.01976206278026906,"vega":0.018012645739910314,"rho":-0.01083902252178004,"breakevenPct":3.5045983126852605},{"delta":0.7,"premium":3.8167264573991018,"strike":20.90762331838565,"iv":0.8460432286995514,"gamma":0.08963067264573996,"theta":-0.023259820627802685,"vega":0.016846726457399104,"rho":-0.012525151756276769,"breakevenPct":3.441260672392382},{"delta":0.75,"premium":3.6645714285714304,"strike":20.92571428571429,"iv":0.7556057142857147,"gamma":0.09269028571428567,"theta":-0.019278285714285727,"vega":0.015577714285714287,"rho":-0.013090779807537263,"breakevenPct":2.4794188861985456},{"delta":0.8,"premium":9.314378187030632,"strike":26.46437818703063,"iv":1.3908515992692823,"gamma":0.041107834920278544,"theta":-0.031182994983379723,"vega":0.01372252877802661,"rho":-0.018089744454551967,"breakevenPct":3.1073446327683656},{"delta":0.85,"premium":8.820740939242793,"strike":26.22074093924279,"iv":1.1608750954301252,"gamma":0.04172745260341166,"theta":-0.020876864822504747,"vega":0.01140695160477881,"rho":-0.018382662921437837,"breakevenPct":1.6949152542372923},{"delta":0.9,"premium":12.468273816807892,"strike":29.993669474642722,"iv":1.2973841140777629,"gamma":0.027283428745776703,"theta":-0.017021489037795896,"vega":0.00849697732577793,"rho":-0.02186523589495097,"breakevenPct":0.9864652099727163}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}