{"symbol":"ETHW","url":"https://intraalpha.com/companies/ETHW","capturedAt":"2026-10-22T23:21:36.745Z","state":"ready","quote":{"symbol":"ETHW","last_price":17.02,"prev_close":17.82,"regular_close":17.02,"change":-0.8,"change_pct":-4.4893,"regular_change":-0.8,"regular_change_pct":-4.4893,"extended_change":0,"extended_change_pct":0,"bid":17,"ask":17.12,"bid_size":28000,"ask_size":28000,"volume":322361,"vwap":17.04987,"open":17.18,"high":17.26,"low":16.85,"close":17.02,"trade_count":2170,"last_trade_at":"2026-10-22T22:30:00.002118821Z","last_quote_at":"2026-10-22T23:20:57.199719729Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:21:32.627550368-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":297400000,"net_expense_ratio":0,"portfolio_turnover":null,"dividend_yield":0,"inception_date":"2024-07-22","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:21:36.127858+00:00"},"optionObservedAt":"2026-10-22T19:55:01.160Z","bars":[{"c":17.01,"h":17.01,"l":16.9,"n":2,"o":16.9,"t":"2026-10-15T08:00:00Z","v":750,"vw":16.936667},{"c":16.9099,"h":16.9099,"l":16.9099,"n":1,"o":16.9099,"t":"2026-10-15T09:45:00Z","v":785,"vw":16.9099},{"c":16.88,"h":16.88,"l":16.88,"n":1,"o":16.88,"t":"2026-10-15T10:30:00Z","v":376,"vw":16.88},{"c":16.915,"h":16.92,"l":16.915,"n":3,"o":16.92,"t":"2026-10-15T11:05:00Z","v":825,"vw":16.9175},{"c":16.89,"h":16.89,"l":16.89,"n":2,"o":16.89,"t":"2026-10-15T11:10:00Z","v":976,"vw":16.89},{"c":16.9283,"h":16.9283,"l":16.9283,"n":1,"o":16.9283,"t":"2026-10-15T11:20:00Z","v":500,"vw":16.9283},{"c":16.92,"h":16.93,"l":16.92,"n":6,"o":16.93,"t":"2026-10-15T11:25:00Z","v":593,"vw":16.928},{"c":16.95,"h":16.95,"l":16.95,"n":8,"o":16.95,"t":"2026-10-15T11:35:00Z","v":925,"vw":16.95},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-15T11:45:00Z","v":500,"vw":16.9},{"c":16.92,"h":16.92,"l":16.92,"n":1,"o":16.92,"t":"2026-10-15T12:10:00Z","v":100,"vw":16.92},{"c":16.79,"h":16.79,"l":16.79,"n":1,"o":16.79,"t":"2026-10-15T12:55:00Z","v":260,"vw":16.79},{"c":16.77,"h":16.77,"l":16.77,"n":6,"o":16.77,"t":"2026-10-15T13:00:00Z","v":1472,"vw":16.77},{"c":16.73,"h":16.74,"l":16.73,"n":6,"o":16.73,"t":"2026-10-15T13:25:00Z","v":1246,"vw":16.730871},{"c":16.75,"h":16.795,"l":16.69,"n":86,"o":16.73,"t":"2026-10-15T13:30:00Z","v":15945,"vw":16.738515},{"c":16.8,"h":16.8,"l":16.655,"n":83,"o":16.73,"t":"2026-10-15T13:35:00Z","v":12532,"vw":16.730444},{"c":16.8,"h":16.82,"l":16.77,"n":63,"o":16.81,"t":"2026-10-15T13:40:00Z","v":10606,"vw":16.792644},{"c":16.74,"h":16.81,"l":16.72,"n":54,"o":16.81,"t":"2026-10-15T13:45:00Z","v":9959,"vw":16.758377},{"c":16.61,"h":16.73,"l":16.6,"n":85,"o":16.73,"t":"2026-10-15T13:50:00Z","v":11514,"vw":16.647578},{"c":16.71,"h":16.72,"l":16.605,"n":80,"o":16.61,"t":"2026-10-15T13:55:00Z","v":10788,"vw":16.678517},{"c":16.8,"h":16.8,"l":16.69,"n":75,"o":16.69,"t":"2026-10-15T14:00:00Z","v":9725,"vw":16.728637},{"c":16.87,"h":16.87,"l":16.79,"n":55,"o":16.8,"t":"2026-10-15T14:05:00Z","v":4828,"vw":16.8403},{"c":16.93,"h":17,"l":16.91,"n":165,"o":16.91,"t":"2026-10-15T14:10:00Z","v":25673,"vw":16.965371},{"c":16.96,"h":16.96,"l":16.895,"n":34,"o":16.895,"t":"2026-10-15T14:15:00Z","v":3512,"vw":16.921411},{"c":16.94,"h":16.94,"l":16.93,"n":15,"o":16.94,"t":"2026-10-15T14:20:00Z","v":1053,"vw":16.937143},{"c":16.94,"h":16.94,"l":16.93,"n":7,"o":16.93,"t":"2026-10-15T14:25:00Z","v":1450,"vw":16.939259},{"c":16.94,"h":16.94,"l":16.89,"n":38,"o":16.91,"t":"2026-10-15T14:30:00Z","v":5708,"vw":16.90439},{"c":17.01,"h":17.01,"l":16.9499,"n":20,"o":16.95,"t":"2026-10-15T14:35:00Z","v":3670,"vw":16.990382},{"c":17.0299,"h":17.05,"l":17.01,"n":23,"o":17.01,"t":"2026-10-15T14:40:00Z","v":3323,"vw":17.031341},{"c":17.06,"h":17.1,"l":17.02,"n":43,"o":17.04,"t":"2026-10-15T14:45:00Z","v":6453,"vw":17.063517},{"c":17.08,"h":17.09,"l":17.03,"n":122,"o":17.06,"t":"2026-10-15T14:50:00Z","v":10885,"vw":17.056248},{"c":17.115,"h":17.13,"l":17.075,"n":58,"o":17.09,"t":"2026-10-15T14:55:00Z","v":10042,"vw":17.106479},{"c":17.32,"h":17.32,"l":17.1,"n":171,"o":17.11,"t":"2026-10-15T15:00:00Z","v":45872,"vw":17.231923},{"c":17.29,"h":17.325,"l":17.25,"n":103,"o":17.31,"t":"2026-10-15T15:05:00Z","v":13191,"vw":17.293108},{"c":17.315,"h":17.32,"l":17.28,"n":56,"o":17.295,"t":"2026-10-15T15:10:00Z","v":8979,"vw":17.30375},{"c":17.325,"h":17.325,"l":17.3,"n":34,"o":17.32,"t":"2026-10-15T15:15:00Z","v":4620,"vw":17.309243},{"c":17.31,"h":17.33,"l":17.3,"n":55,"o":17.33,"t":"2026-10-15T15:20:00Z","v":8629,"vw":17.322606},{"c":17.32,"h":17.325,"l":17.31,"n":20,"o":17.325,"t":"2026-10-15T15:25:00Z","v":3202,"vw":17.313851},{"c":17.35,"h":17.35,"l":17.3,"n":29,"o":17.32,"t":"2026-10-15T15:30:00Z","v":3138,"vw":17.316658},{"c":17.43,"h":17.45,"l":17.35,"n":49,"o":17.37,"t":"2026-10-15T15:35:00Z","v":8397,"vw":17.392648},{"c":17.42,"h":17.48,"l":17.42,"n":139,"o":17.44,"t":"2026-10-15T15:40:00Z","v":28479,"vw":17.443509},{"c":17.43,"h":17.43,"l":17.4,"n":34,"o":17.4,"t":"2026-10-15T15:45:00Z","v":7410,"vw":17.426749},{"c":17.435,"h":17.44,"l":17.43,"n":12,"o":17.43,"t":"2026-10-15T15:50:00Z","v":2597,"vw":17.435217},{"c":17.4477,"h":17.4477,"l":17.43,"n":12,"o":17.43,"t":"2026-10-15T15:55:00Z","v":3259,"vw":17.444758},{"c":17.41,"h":17.45,"l":17.41,"n":27,"o":17.43,"t":"2026-10-15T16:00:00Z","v":3657,"vw":17.423347},{"c":17.46,"h":17.46,"l":17.42,"n":4,"o":17.42,"t":"2026-10-15T16:05:00Z","v":628,"vw":17.426667},{"c":17.45,"h":17.46,"l":17.44,"n":3,"o":17.46,"t":"2026-10-15T16:10:00Z","v":300,"vw":17.45},{"c":17.4,"h":17.42,"l":17.4,"n":5,"o":17.42,"t":"2026-10-15T16:15:00Z","v":328,"vw":17.406667},{"c":17.38,"h":17.415,"l":17.38,"n":19,"o":17.4,"t":"2026-10-15T16:20:00Z","v":2582,"vw":17.401212},{"c":17.34,"h":17.37,"l":17.34,"n":30,"o":17.37,"t":"2026-10-15T16:25:00Z","v":4074,"vw":17.351561},{"c":17.34,"h":17.36,"l":17.31,"n":23,"o":17.36,"t":"2026-10-15T16:30:00Z","v":3959,"vw":17.328329},{"c":17.36,"h":17.36,"l":17.34,"n":19,"o":17.34,"t":"2026-10-15T16:35:00Z","v":2424,"vw":17.356158},{"c":17.36,"h":17.36,"l":17.34,"n":7,"o":17.34,"t":"2026-10-15T16:40:00Z","v":1167,"vw":17.353926},{"c":17.39,"h":17.39,"l":17.37,"n":22,"o":17.37,"t":"2026-10-15T16:45:00Z","v":2114,"vw":17.386663},{"c":17.37,"h":17.38,"l":17.37,"n":9,"o":17.38,"t":"2026-10-15T16:50:00Z","v":885,"vw":17.37125},{"c":17.37,"h":17.37,"l":17.3669,"n":13,"o":17.37,"t":"2026-10-15T16:55:00Z","v":1574,"vw":17.368609},{"c":17.37,"h":17.39,"l":17.37,"n":9,"o":17.39,"t":"2026-10-15T17:00:00Z","v":665,"vw":17.383333},{"c":17.41,"h":17.41,"l":17.39,"n":11,"o":17.4,"t":"2026-10-15T17:05:00Z","v":1160,"vw":17.400455},{"c":17.42,"h":17.43,"l":17.41,"n":11,"o":17.42,"t":"2026-10-15T17:10:00Z","v":3125,"vw":17.420323},{"c":17.52,"h":17.53,"l":17.445,"n":43,"o":17.445,"t":"2026-10-15T17:15:00Z","v":5990,"vw":17.488844},{"c":17.48,"h":17.55,"l":17.47,"n":19,"o":17.53,"t":"2026-10-15T17:20:00Z","v":3340,"vw":17.493076},{"c":17.455,"h":17.48,"l":17.45,"n":25,"o":17.48,"t":"2026-10-15T17:25:00Z","v":3048,"vw":17.468048},{"c":17.47,"h":17.47,"l":17.46,"n":4,"o":17.46,"t":"2026-10-15T17:30:00Z","v":826,"vw":17.463733},{"c":17.47,"h":17.47,"l":17.46,"n":4,"o":17.46,"t":"2026-10-15T17:35:00Z","v":250,"vw":17.465},{"c":17.49,"h":17.5,"l":17.47,"n":15,"o":17.47,"t":"2026-10-15T17:40:00Z","v":1785,"vw":17.48351},{"c":17.5,"h":17.5,"l":17.49,"n":16,"o":17.49,"t":"2026-10-15T17:45:00Z","v":580,"vw":17.4975},{"c":17.47,"h":17.49,"l":17.47,"n":20,"o":17.49,"t":"2026-10-15T17:50:00Z","v":1602,"vw":17.484668},{"c":17.47,"h":17.47,"l":17.47,"n":9,"o":17.47,"t":"2026-10-15T17:55:00Z","v":910,"vw":17.47},{"c":17.435,"h":17.46,"l":17.435,"n":11,"o":17.46,"t":"2026-10-15T18:00:00Z","v":2122,"vw":17.446605},{"c":17.43,"h":17.44,"l":17.43,"n":18,"o":17.435,"t":"2026-10-15T18:05:00Z","v":3020,"vw":17.437812},{"c":17.41,"h":17.42,"l":17.41,"n":12,"o":17.42,"t":"2026-10-15T18:10:00Z","v":1712,"vw":17.412494},{"c":17.41,"h":17.43,"l":17.41,"n":9,"o":17.43,"t":"2026-10-15T18:15:00Z","v":961,"vw":17.415556},{"c":17.43,"h":17.43,"l":17.41,"n":12,"o":17.41,"t":"2026-10-15T18:25:00Z","v":1465,"vw":17.425},{"c":17.44,"h":17.45,"l":17.44,"n":7,"o":17.44,"t":"2026-10-15T18:30:00Z","v":870,"vw":17.4475},{"c":17.46,"h":17.46,"l":17.46,"n":6,"o":17.46,"t":"2026-10-15T18:35:00Z","v":217,"vw":17.46},{"c":17.49,"h":17.49,"l":17.46,"n":17,"o":17.46,"t":"2026-10-15T18:40:00Z","v":2502,"vw":17.47375},{"c":17.5,"h":17.5,"l":17.5,"n":5,"o":17.5,"t":"2026-10-15T18:45:00Z","v":145,"vw":17.5},{"c":17.495,"h":17.5,"l":17.495,"n":2,"o":17.5,"t":"2026-10-15T18:50:00Z","v":571,"vw":17.499124},{"c":17.5,"h":17.5,"l":17.49,"n":8,"o":17.49,"t":"2026-10-15T18:55:00Z","v":1214,"vw":17.490824},{"c":17.52,"h":17.52,"l":17.505,"n":25,"o":17.505,"t":"2026-10-15T19:00:00Z","v":3092,"vw":17.513831},{"c":17.5,"h":17.53,"l":17.5,"n":7,"o":17.53,"t":"2026-10-15T19:05:00Z","v":641,"vw":17.516667},{"c":17.505,"h":17.505,"l":17.495,"n":7,"o":17.5,"t":"2026-10-15T19:10:00Z","v":1200,"vw":17.500833},{"c":17.545,"h":17.545,"l":17.51,"n":28,"o":17.51,"t":"2026-10-15T19:15:00Z","v":5227,"vw":17.536446},{"c":17.57,"h":17.58,"l":17.54,"n":42,"o":17.54,"t":"2026-10-15T19:20:00Z","v":7647,"vw":17.554596},{"c":17.535,"h":17.57,"l":17.535,"n":49,"o":17.57,"t":"2026-10-15T19:25:00Z","v":14466,"vw":17.552821},{"c":17.5199,"h":17.53,"l":17.5199,"n":10,"o":17.53,"t":"2026-10-15T19:30:00Z","v":1413,"vw":17.527285},{"c":17.515,"h":17.515,"l":17.51,"n":10,"o":17.51,"t":"2026-10-15T19:35:00Z","v":2467,"vw":17.514183},{"c":17.55,"h":17.55,"l":17.53,"n":21,"o":17.53,"t":"2026-10-15T19:40:00Z","v":3177,"vw":17.538103},{"c":17.55,"h":17.55,"l":17.535,"n":18,"o":17.535,"t":"2026-10-15T19:45:00Z","v":1897,"vw":17.54405},{"c":17.55,"h":17.555,"l":17.535,"n":46,"o":17.535,"t":"2026-10-15T19:50:00Z","v":4166,"vw":17.546559},{"c":17.51,"h":17.54,"l":17.51,"n":71,"o":17.54,"t":"2026-10-15T19:55:00Z","v":18396,"vw":17.522916},{"c":17.5,"h":17.5,"l":17.5,"n":5,"o":17.5,"t":"2026-10-15T20:00:00Z","v":1212,"vw":17.5},{"c":17.54,"h":17.54,"l":17.54,"n":1,"o":17.54,"t":"2026-10-15T20:30:00Z","v":500,"vw":17.54},{"c":17.57,"h":17.57,"l":17.57,"n":1,"o":17.57,"t":"2026-10-16T08:30:00Z","v":100,"vw":17.57},{"c":17.52,"h":17.52,"l":17.52,"n":1,"o":17.52,"t":"2026-10-16T10:15:00Z","v":570,"vw":17.52},{"c":17.68,"h":17.74,"l":17.65,"n":5,"o":17.65,"t":"2026-10-16T11:10:00Z","v":1671,"vw":17.686834},{"c":17.74,"h":17.74,"l":17.74,"n":1,"o":17.74,"t":"2026-10-16T11:15:00Z","v":100,"vw":17.74},{"c":17.8,"h":17.8,"l":17.77,"n":6,"o":17.77,"t":"2026-10-16T11:25:00Z","v":1297,"vw":17.782402},{"c":17.66,"h":17.66,"l":17.66,"n":1,"o":17.66,"t":"2026-10-16T12:00:00Z","v":514,"vw":17.66},{"c":17.6945,"h":17.6945,"l":17.6945,"n":1,"o":17.6945,"t":"2026-10-16T12:10:00Z","v":150,"vw":17.6945},{"c":17.59,"h":17.59,"l":17.59,"n":2,"o":17.59,"t":"2026-10-16T13:15:00Z","v":200,"vw":17.59},{"c":17.59,"h":17.595,"l":17.59,"n":8,"o":17.595,"t":"2026-10-16T13:20:00Z","v":1417,"vw":17.594117},{"c":17.6,"h":17.6,"l":17.6,"n":2,"o":17.6,"t":"2026-10-16T13:25:00Z","v":204,"vw":17.6},{"c":17.54,"h":17.59,"l":17.53,"n":55,"o":17.58,"t":"2026-10-16T13:30:00Z","v":8771,"vw":17.560856},{"c":17.58,"h":17.58,"l":17.54,"n":39,"o":17.55,"t":"2026-10-16T13:35:00Z","v":7461,"vw":17.547581},{"c":17.56,"h":17.56,"l":17.545,"n":26,"o":17.55,"t":"2026-10-16T13:40:00Z","v":4315,"vw":17.552625},{"c":17.515,"h":17.55,"l":17.51,"n":15,"o":17.54,"t":"2026-10-16T13:45:00Z","v":1216,"vw":17.524167},{"c":17.56,"h":17.56,"l":17.49,"n":13,"o":17.52,"t":"2026-10-16T13:50:00Z","v":1359,"vw":17.512978},{"c":17.57,"h":17.6,"l":17.56,"n":32,"o":17.56,"t":"2026-10-16T13:55:00Z","v":9318,"vw":17.578283},{"c":17.55,"h":17.57,"l":17.545,"n":13,"o":17.56,"t":"2026-10-16T14:00:00Z","v":1749,"vw":17.551489},{"c":17.57,"h":17.57,"l":17.57,"n":4,"o":17.57,"t":"2026-10-16T14:05:00Z","v":442,"vw":17.57},{"c":17.61,"h":17.61,"l":17.54,"n":15,"o":17.54,"t":"2026-10-16T14:10:00Z","v":1628,"vw":17.589375},{"c":17.68,"h":17.68,"l":17.63,"n":23,"o":17.63,"t":"2026-10-16T14:15:00Z","v":3990,"vw":17.663466},{"c":17.7,"h":17.7,"l":17.66,"n":12,"o":17.69,"t":"2026-10-16T14:20:00Z","v":1185,"vw":17.683636},{"c":17.67,"h":17.69,"l":17.67,"n":18,"o":17.69,"t":"2026-10-16T14:25:00Z","v":1798,"vw":17.683266},{"c":17.69,"h":17.7,"l":17.68,"n":23,"o":17.69,"t":"2026-10-16T14:30:00Z","v":2798,"vw":17.692048},{"c":17.69,"h":17.71,"l":17.685,"n":28,"o":17.71,"t":"2026-10-16T14:35:00Z","v":2510,"vw":17.698679},{"c":17.665,"h":17.68,"l":17.665,"n":8,"o":17.68,"t":"2026-10-16T14:40:00Z","v":766,"vw":17.673919},{"c":17.67,"h":17.67,"l":17.67,"n":11,"o":17.67,"t":"2026-10-16T14:45:00Z","v":803,"vw":17.67},{"c":17.59,"h":17.66,"l":17.58,"n":24,"o":17.66,"t":"2026-10-16T14:50:00Z","v":3239,"vw":17.614487},{"c":17.57,"h":17.59,"l":17.57,"n":24,"o":17.58,"t":"2026-10-16T14:55:00Z","v":2058,"vw":17.579869},{"c":17.53,"h":17.565,"l":17.52,"n":21,"o":17.565,"t":"2026-10-16T15:00:00Z","v":1823,"vw":17.535383},{"c":17.455,"h":17.525,"l":17.405,"n":117,"o":17.525,"t":"2026-10-16T15:05:00Z","v":25318,"vw":17.444813},{"c":17.51,"h":17.51,"l":17.45,"n":24,"o":17.45,"t":"2026-10-16T15:10:00Z","v":3581,"vw":17.493871},{"c":17.455,"h":17.5,"l":17.45,"n":14,"o":17.5,"t":"2026-10-16T15:15:00Z","v":1660,"vw":17.483942},{"c":17.43,"h":17.46,"l":17.395,"n":23,"o":17.46,"t":"2026-10-16T15:20:00Z","v":2457,"vw":17.418296},{"c":17.44,"h":17.44,"l":17.42,"n":8,"o":17.43,"t":"2026-10-16T15:25:00Z","v":935,"vw":17.433333},{"c":17.47,"h":17.47,"l":17.425,"n":20,"o":17.425,"t":"2026-10-16T15:30:00Z","v":2158,"vw":17.448517},{"c":17.458,"h":17.46,"l":17.44,"n":7,"o":17.46,"t":"2026-10-16T15:40:00Z","v":10545,"vw":17.456745},{"c":17.44,"h":17.46,"l":17.44,"n":10,"o":17.45,"t":"2026-10-16T15:45:00Z","v":905,"vw":17.449404},{"c":17.38,"h":17.39,"l":17.375,"n":33,"o":17.39,"t":"2026-10-16T15:50:00Z","v":3419,"vw":17.38062},{"c":17.3601,"h":17.38,"l":17.36,"n":73,"o":17.38,"t":"2026-10-16T15:55:00Z","v":22045,"vw":17.360871},{"c":17.35,"h":17.36,"l":17.325,"n":62,"o":17.36,"t":"2026-10-16T16:00:00Z","v":7874,"vw":17.341226},{"c":17.36,"h":17.36,"l":17.34,"n":40,"o":17.35,"t":"2026-10-16T16:05:00Z","v":6417,"vw":17.353206},{"c":17.41,"h":17.41,"l":17.375,"n":12,"o":17.38,"t":"2026-10-16T16:10:00Z","v":1733,"vw":17.39393},{"c":17.42,"h":17.445,"l":17.42,"n":7,"o":17.43,"t":"2026-10-16T16:15:00Z","v":2305,"vw":17.432391},{"c":17.46,"h":17.46,"l":17.45,"n":11,"o":17.45,"t":"2026-10-16T16:20:00Z","v":607,"vw":17.4525},{"c":17.46,"h":17.4601,"l":17.46,"n":26,"o":17.46,"t":"2026-10-16T16:25:00Z","v":3065,"vw":17.460006},{"c":17.45,"h":17.45,"l":17.44,"n":7,"o":17.45,"t":"2026-10-16T16:30:00Z","v":625,"vw":17.448333},{"c":17.425,"h":17.425,"l":17.4101,"n":6,"o":17.4101,"t":"2026-10-16T16:35:00Z","v":244,"vw":17.416722},{"c":17.4,"h":17.4,"l":17.4,"n":3,"o":17.4,"t":"2026-10-16T16:40:00Z","v":325,"vw":17.4},{"c":17.38,"h":17.42,"l":17.38,"n":9,"o":17.42,"t":"2026-10-16T16:45:00Z","v":1691,"vw":17.399867},{"c":17.36,"h":17.36,"l":17.35,"n":13,"o":17.36,"t":"2026-10-16T16:50:00Z","v":2424,"vw":17.353081},{"c":17.32,"h":17.35,"l":17.32,"n":11,"o":17.35,"t":"2026-10-16T17:00:00Z","v":926,"vw":17.342222},{"c":17.28,"h":17.31,"l":17.27,"n":43,"o":17.31,"t":"2026-10-16T17:05:00Z","v":8793,"vw":17.299444},{"c":17.22,"h":17.23,"l":17.22,"n":15,"o":17.23,"t":"2026-10-16T17:10:00Z","v":3204,"vw":17.227331},{"c":17.1,"h":17.23,"l":17.1,"n":111,"o":17.23,"t":"2026-10-16T17:15:00Z","v":19253,"vw":17.134094},{"c":17.11,"h":17.145,"l":17.11,"n":37,"o":17.11,"t":"2026-10-16T17:20:00Z","v":8983,"vw":17.126585},{"c":17.15,"h":17.15,"l":17.1,"n":10,"o":17.115,"t":"2026-10-16T17:25:00Z","v":1594,"vw":17.118136},{"c":17.275,"h":17.275,"l":17.15,"n":112,"o":17.15,"t":"2026-10-16T17:30:00Z","v":23674,"vw":17.222149},{"c":17.29,"h":17.31,"l":17.26,"n":39,"o":17.27,"t":"2026-10-16T17:35:00Z","v":5084,"vw":17.282054},{"c":17.32,"h":17.36,"l":17.28,"n":29,"o":17.28,"t":"2026-10-16T17:40:00Z","v":3186,"vw":17.302154},{"c":17.28,"h":17.33,"l":17.28,"n":29,"o":17.33,"t":"2026-10-16T17:45:00Z","v":2046,"vw":17.302106},{"c":17.23,"h":17.27,"l":17.23,"n":44,"o":17.27,"t":"2026-10-16T17:50:00Z","v":20128,"vw":17.268673},{"c":17.22,"h":17.245,"l":17.22,"n":7,"o":17.245,"t":"2026-10-16T17:55:00Z","v":570,"vw":17.225769},{"c":17.21,"h":17.24,"l":17.21,"n":28,"o":17.2188,"t":"2026-10-16T18:00:00Z","v":4811,"vw":17.22934},{"c":17.25,"h":17.25,"l":17.21,"n":8,"o":17.21,"t":"2026-10-16T18:05:00Z","v":742,"vw":17.236667},{"c":17.23,"h":17.25,"l":17.23,"n":4,"o":17.25,"t":"2026-10-16T18:10:00Z","v":562,"vw":17.244495},{"c":17.26,"h":17.26,"l":17.25,"n":4,"o":17.25,"t":"2026-10-16T18:15:00Z","v":458,"vw":17.255},{"c":17.26,"h":17.26,"l":17.22,"n":18,"o":17.22,"t":"2026-10-16T18:20:00Z","v":1700,"vw":17.234},{"c":17.255,"h":17.27,"l":17.25,"n":7,"o":17.27,"t":"2026-10-16T18:25:00Z","v":790,"vw":17.26},{"c":17.26,"h":17.26,"l":17.26,"n":2,"o":17.26,"t":"2026-10-16T18:30:00Z","v":201,"vw":17.26},{"c":17.26,"h":17.2676,"l":17.26,"n":5,"o":17.2676,"t":"2026-10-16T18:35:00Z","v":660,"vw":17.265203},{"c":17.2,"h":17.27,"l":17.155,"n":73,"o":17.27,"t":"2026-10-16T18:40:00Z","v":14234,"vw":17.188955},{"c":17.215,"h":17.225,"l":17.155,"n":90,"o":17.19,"t":"2026-10-16T18:45:00Z","v":19289,"vw":17.186162},{"c":17.14,"h":17.21,"l":17.135,"n":16,"o":17.21,"t":"2026-10-16T18:50:00Z","v":1419,"vw":17.167393},{"c":17.18,"h":17.18,"l":17.13,"n":8,"o":17.14,"t":"2026-10-16T18:55:00Z","v":3254,"vw":17.167249},{"c":17.16,"h":17.195,"l":17.155,"n":45,"o":17.18,"t":"2026-10-16T19:00:00Z","v":7850,"vw":17.184047},{"c":17.175,"h":17.1791,"l":17.13,"n":24,"o":17.16,"t":"2026-10-16T19:05:00Z","v":5269,"vw":17.166389},{"c":17.225,"h":17.23,"l":17.165,"n":27,"o":17.17,"t":"2026-10-16T19:10:00Z","v":4810,"vw":17.188806},{"c":17.21,"h":17.24,"l":17.21,"n":17,"o":17.24,"t":"2026-10-16T19:15:00Z","v":3294,"vw":17.223249},{"c":17.25,"h":17.25,"l":17.24,"n":11,"o":17.24,"t":"2026-10-16T19:20:00Z","v":1549,"vw":17.241325},{"c":17.27,"h":17.28,"l":17.26,"n":19,"o":17.26,"t":"2026-10-16T19:25:00Z","v":2126,"vw":17.270257},{"c":17.21,"h":17.23,"l":17.21,"n":9,"o":17.23,"t":"2026-10-16T19:30:00Z","v":1110,"vw":17.22},{"c":17.18,"h":17.21,"l":17.18,"n":11,"o":17.21,"t":"2026-10-16T19:35:00Z","v":981,"vw":17.188889},{"c":17.17,"h":17.19,"l":17.17,"n":68,"o":17.18,"t":"2026-10-16T19:40:00Z","v":5259,"vw":17.177313},{"c":17.2,"h":17.2,"l":17.17,"n":39,"o":17.18,"t":"2026-10-16T19:45:00Z","v":3295,"vw":17.183686},{"c":17.22,"h":17.22,"l":17.195,"n":38,"o":17.21,"t":"2026-10-16T19:50:00Z","v":3587,"vw":17.205673},{"c":17.23,"h":17.25,"l":17.22,"n":67,"o":17.22,"t":"2026-10-16T19:55:00Z","v":9556,"vw":17.238324},{"c":17.24,"h":17.24,"l":17.24,"n":7,"o":17.24,"t":"2026-10-16T20:00:00Z","v":1918,"vw":17.24},{"c":17.46,"h":17.46,"l":17.38,"n":4,"o":17.38,"t":"2026-10-19T08:00:00Z","v":1164,"vw":17.42},{"c":17.35,"h":17.35,"l":17.35,"n":1,"o":17.35,"t":"2026-10-19T08:05:00Z","v":581,"vw":17.35},{"c":17.38,"h":17.38,"l":17.38,"n":1,"o":17.38,"t":"2026-10-19T08:35:00Z","v":581,"vw":17.38},{"c":17.43,"h":17.43,"l":17.43,"n":4,"o":17.43,"t":"2026-10-19T09:20:00Z","v":1262,"vw":17.43},{"c":17.455,"h":17.455,"l":17.455,"n":1,"o":17.455,"t":"2026-10-19T09:55:00Z","v":581,"vw":17.455},{"c":17.35,"h":17.35,"l":17.35,"n":1,"o":17.35,"t":"2026-10-19T10:35:00Z","v":581,"vw":17.35},{"c":17.31,"h":17.31,"l":17.31,"n":1,"o":17.31,"t":"2026-10-19T10:40:00Z","v":581,"vw":17.31},{"c":17.315,"h":17.315,"l":17.315,"n":1,"o":17.315,"t":"2026-10-19T11:00:00Z","v":581,"vw":17.315},{"c":17.27,"h":17.27,"l":17.27,"n":1,"o":17.27,"t":"2026-10-19T11:40:00Z","v":581,"vw":17.27},{"c":17.31,"h":17.31,"l":17.31,"n":1,"o":17.31,"t":"2026-10-19T11:55:00Z","v":581,"vw":17.31},{"c":17.29,"h":17.29,"l":17.29,"n":1,"o":17.29,"t":"2026-10-19T12:05:00Z","v":581,"vw":17.29},{"c":17.34,"h":17.34,"l":17.34,"n":4,"o":17.34,"t":"2026-10-19T12:10:00Z","v":1441,"vw":17.34},{"c":17.34,"h":17.34,"l":17.34,"n":3,"o":17.34,"t":"2026-10-19T12:15:00Z","v":1081,"vw":17.34},{"c":17.31,"h":17.31,"l":17.31,"n":1,"o":17.31,"t":"2026-10-19T12:20:00Z","v":581,"vw":17.31},{"c":17.31,"h":17.31,"l":17.31,"n":18,"o":17.31,"t":"2026-10-19T13:10:00Z","v":12000,"vw":17.31},{"c":17.29,"h":17.29,"l":17.29,"n":1,"o":17.29,"t":"2026-10-19T13:15:00Z","v":581,"vw":17.29},{"c":17.31,"h":17.31,"l":17.31,"n":2,"o":17.31,"t":"2026-10-19T13:25:00Z","v":200,"vw":17.31},{"c":17.27,"h":17.29,"l":17.27,"n":26,"o":17.29,"t":"2026-10-19T13:30:00Z","v":2742,"vw":17.280784},{"c":17.2,"h":17.25,"l":17.18,"n":74,"o":17.24,"t":"2026-10-19T13:35:00Z","v":7669,"vw":17.213318},{"c":17.22,"h":17.24,"l":17.19,"n":61,"o":17.2,"t":"2026-10-19T13:40:00Z","v":6285,"vw":17.207739},{"c":17.21,"h":17.25,"l":17.205,"n":60,"o":17.21,"t":"2026-10-19T13:45:00Z","v":5127,"vw":17.227867},{"c":17.175,"h":17.21,"l":17.16,"n":46,"o":17.21,"t":"2026-10-19T13:50:00Z","v":11879,"vw":17.17731},{"c":17.14,"h":17.185,"l":17.12,"n":111,"o":17.16,"t":"2026-10-19T13:55:00Z","v":12167,"vw":17.158136},{"c":17.08,"h":17.14,"l":17.04,"n":65,"o":17.14,"t":"2026-10-19T14:00:00Z","v":14941,"vw":17.077346},{"c":17.08,"h":17.14,"l":17.07,"n":99,"o":17.08,"t":"2026-10-19T14:05:00Z","v":14545,"vw":17.102781},{"c":17.14,"h":17.14,"l":17.06,"n":111,"o":17.08,"t":"2026-10-19T14:10:00Z","v":16994,"vw":17.106074},{"c":17.125,"h":17.15,"l":17.09,"n":48,"o":17.15,"t":"2026-10-19T14:15:00Z","v":4932,"vw":17.131829},{"c":17.1,"h":17.13,"l":17.1,"n":70,"o":17.13,"t":"2026-10-19T14:20:00Z","v":12420,"vw":17.115318},{"c":17.12,"h":17.12,"l":17.08,"n":49,"o":17.09,"t":"2026-10-19T14:25:00Z","v":6564,"vw":17.109443},{"c":17.07,"h":17.11,"l":17.06,"n":66,"o":17.11,"t":"2026-10-19T14:30:00Z","v":12821,"vw":17.071917},{"c":17.095,"h":17.1,"l":17.08,"n":15,"o":17.08,"t":"2026-10-19T14:35:00Z","v":3202,"vw":17.089952},{"c":17.11,"h":17.11,"l":17.1,"n":21,"o":17.1,"t":"2026-10-19T14:40:00Z","v":1144,"vw":17.108387},{"c":17.2,"h":17.31,"l":17.14,"n":126,"o":17.14,"t":"2026-10-19T14:45:00Z","v":22392,"vw":17.227042},{"c":17.2,"h":17.22,"l":17.19,"n":37,"o":17.21,"t":"2026-10-19T14:50:00Z","v":7984,"vw":17.201769},{"c":17.2,"h":17.2,"l":17.1899,"n":24,"o":17.2,"t":"2026-10-19T14:55:00Z","v":3349,"vw":17.190625},{"c":17.21,"h":17.21,"l":17.2,"n":17,"o":17.2,"t":"2026-10-19T15:00:00Z","v":2151,"vw":17.209429},{"c":17.21,"h":17.21,"l":17.19,"n":36,"o":17.2,"t":"2026-10-19T15:05:00Z","v":3646,"vw":17.195171},{"c":17.2,"h":17.22,"l":17.19,"n":23,"o":17.2,"t":"2026-10-19T15:10:00Z","v":2995,"vw":17.203218},{"c":17.2,"h":17.21,"l":17.19,"n":11,"o":17.19,"t":"2026-10-19T15:15:00Z","v":1401,"vw":17.204725},{"c":17.28,"h":17.28,"l":17.25,"n":73,"o":17.25,"t":"2026-10-19T15:20:00Z","v":10078,"vw":17.270266},{"c":17.25,"h":17.29,"l":17.25,"n":17,"o":17.29,"t":"2026-10-19T15:25:00Z","v":1356,"vw":17.260909},{"c":17.18,"h":17.23,"l":17.15,"n":31,"o":17.23,"t":"2026-10-19T15:30:00Z","v":5382,"vw":17.194746},{"c":17.155,"h":17.18,"l":17.15,"n":13,"o":17.17,"t":"2026-10-19T15:35:00Z","v":674,"vw":17.161},{"c":17.13,"h":17.15,"l":17.13,"n":14,"o":17.14,"t":"2026-10-19T15:40:00Z","v":523,"vw":17.14},{"c":17.11,"h":17.135,"l":17.11,"n":27,"o":17.135,"t":"2026-10-19T15:45:00Z","v":2334,"vw":17.126455},{"c":17.11,"h":17.125,"l":17.1,"n":17,"o":17.1,"t":"2026-10-19T15:50:00Z","v":2497,"vw":17.111506},{"c":17.09,"h":17.12,"l":17.09,"n":21,"o":17.1,"t":"2026-10-19T15:55:00Z","v":1753,"vw":17.108957},{"c":17.06,"h":17.09,"l":17.05,"n":18,"o":17.09,"t":"2026-10-19T16:00:00Z","v":1756,"vw":17.058747},{"c":17.1,"h":17.1,"l":17.08,"n":20,"o":17.09,"t":"2026-10-19T16:05:00Z","v":2231,"vw":17.096111},{"c":17.16,"h":17.165,"l":17.13,"n":14,"o":17.13,"t":"2026-10-19T16:10:00Z","v":3726,"vw":17.146972},{"c":17.16,"h":17.1601,"l":17.16,"n":14,"o":17.16,"t":"2026-10-19T16:15:00Z","v":3323,"vw":17.160032},{"c":17.13,"h":17.16,"l":17.13,"n":15,"o":17.16,"t":"2026-10-19T16:20:00Z","v":1966,"vw":17.131875},{"c":17.155,"h":17.16,"l":17.14,"n":13,"o":17.14,"t":"2026-10-19T16:25:00Z","v":1592,"vw":17.151896},{"c":17.15,"h":17.16,"l":17.13,"n":39,"o":17.15,"t":"2026-10-19T16:30:00Z","v":4755,"vw":17.147378},{"c":17.14,"h":17.155,"l":17.14,"n":12,"o":17.15,"t":"2026-10-19T16:35:00Z","v":1800,"vw":17.146765},{"c":17.16,"h":17.16,"l":17.16,"n":5,"o":17.16,"t":"2026-10-19T16:40:00Z","v":361,"vw":17.16},{"c":17.15,"h":17.1599,"l":17.14,"n":25,"o":17.1599,"t":"2026-10-19T16:45:00Z","v":2481,"vw":17.146869},{"c":17.15,"h":17.16,"l":17.15,"n":11,"o":17.155,"t":"2026-10-19T16:50:00Z","v":1450,"vw":17.155},{"c":17.15,"h":17.15,"l":17.15,"n":1,"o":17.15,"t":"2026-10-19T16:55:00Z","v":550,"vw":17.15},{"c":17.17,"h":17.17,"l":17.15,"n":14,"o":17.15,"t":"2026-10-19T17:00:00Z","v":620,"vw":17.159464},{"c":17.145,"h":17.16,"l":17.145,"n":6,"o":17.16,"t":"2026-10-19T17:05:00Z","v":1310,"vw":17.1522},{"c":17.13,"h":17.14,"l":17.13,"n":12,"o":17.14,"t":"2026-10-19T17:10:00Z","v":1332,"vw":17.131739},{"c":17.16,"h":17.16,"l":17.14,"n":18,"o":17.14,"t":"2026-10-19T17:15:00Z","v":2319,"vw":17.149091},{"c":17.16,"h":17.17,"l":17.15,"n":9,"o":17.15,"t":"2026-10-19T17:20:00Z","v":666,"vw":17.16},{"c":17.15,"h":17.15,"l":17.15,"n":13,"o":17.15,"t":"2026-10-19T17:25:00Z","v":1835,"vw":17.15},{"c":17.14,"h":17.14,"l":17.13,"n":4,"o":17.13,"t":"2026-10-19T17:30:00Z","v":800,"vw":17.137334},{"c":17.13,"h":17.14,"l":17.13,"n":9,"o":17.14,"t":"2026-10-19T17:35:00Z","v":596,"vw":17.1325},{"c":17.15,"h":17.16,"l":17.13,"n":41,"o":17.13,"t":"2026-10-19T17:40:00Z","v":5394,"vw":17.144784},{"c":17.095,"h":17.12,"l":17.095,"n":9,"o":17.12,"t":"2026-10-19T17:45:00Z","v":1362,"vw":17.107481},{"c":17.11,"h":17.11,"l":17.09,"n":10,"o":17.1,"t":"2026-10-19T17:50:00Z","v":1487,"vw":17.095861},{"c":17.12,"h":17.12,"l":17.1,"n":7,"o":17.1,"t":"2026-10-19T17:55:00Z","v":630,"vw":17.114},{"c":17.175,"h":17.18,"l":17.13,"n":50,"o":17.13,"t":"2026-10-19T18:00:00Z","v":12224,"vw":17.15236},{"c":17.18,"h":17.19,"l":17.175,"n":13,"o":17.18,"t":"2026-10-19T18:05:00Z","v":1053,"vw":17.180625},{"c":17.15,"h":17.18,"l":17.15,"n":19,"o":17.18,"t":"2026-10-19T18:10:00Z","v":6274,"vw":17.15808},{"c":17.13,"h":17.14,"l":17.13,"n":15,"o":17.14,"t":"2026-10-19T18:15:00Z","v":1898,"vw":17.13475},{"c":17.09,"h":17.125,"l":17.09,"n":15,"o":17.125,"t":"2026-10-19T18:20:00Z","v":1571,"vw":17.101996},{"c":17.07,"h":17.08,"l":17.07,"n":4,"o":17.08,"t":"2026-10-19T18:25:00Z","v":391,"vw":17.076667},{"c":17.11,"h":17.11,"l":17.09,"n":14,"o":17.09,"t":"2026-10-19T18:30:00Z","v":1081,"vw":17.101993},{"c":17.13,"h":17.13,"l":17.12,"n":6,"o":17.12,"t":"2026-10-19T18:35:00Z","v":1621,"vw":17.121352},{"c":17.14,"h":17.14,"l":17.14,"n":2,"o":17.14,"t":"2026-10-19T18:40:00Z","v":411,"vw":17.14},{"c":17.15,"h":17.16,"l":17.15,"n":11,"o":17.15,"t":"2026-10-19T18:45:00Z","v":479,"vw":17.155},{"c":17.1599,"h":17.16,"l":17.1429,"n":15,"o":17.1429,"t":"2026-10-19T18:50:00Z","v":4067,"vw":17.147754},{"c":17.15,"h":17.155,"l":17.15,"n":6,"o":17.155,"t":"2026-10-19T18:55:00Z","v":1403,"vw":17.151811},{"c":17.13,"h":17.1301,"l":17.13,"n":4,"o":17.1301,"t":"2026-10-19T19:00:00Z","v":1049,"vw":17.13009},{"c":17.115,"h":17.14,"l":17.1115,"n":21,"o":17.14,"t":"2026-10-19T19:05:00Z","v":3230,"vw":17.120198},{"c":17.12,"h":17.13,"l":17.12,"n":13,"o":17.12,"t":"2026-10-19T19:10:00Z","v":2125,"vw":17.125522},{"c":17.14,"h":17.145,"l":17.125,"n":13,"o":17.14,"t":"2026-10-19T19:15:00Z","v":2551,"vw":17.136961},{"c":17.15,"h":17.155,"l":17.12,"n":27,"o":17.14,"t":"2026-10-19T19:20:00Z","v":6539,"vw":17.143269},{"c":17.1301,"h":17.145,"l":17.1301,"n":12,"o":17.14,"t":"2026-10-19T19:25:00Z","v":2690,"vw":17.138482},{"c":17.14,"h":17.14,"l":17.1275,"n":12,"o":17.1275,"t":"2026-10-19T19:35:00Z","v":3191,"vw":17.134806},{"c":17.16,"h":17.16,"l":17.14,"n":23,"o":17.14,"t":"2026-10-19T19:40:00Z","v":2550,"vw":17.15},{"c":17.14,"h":17.14,"l":17.14,"n":10,"o":17.14,"t":"2026-10-19T19:45:00Z","v":836,"vw":17.14},{"c":17.08,"h":17.12,"l":17.08,"n":41,"o":17.12,"t":"2026-10-19T19:50:00Z","v":3725,"vw":17.104362},{"c":17.09,"h":17.095,"l":17.085,"n":42,"o":17.09,"t":"2026-10-19T19:55:00Z","v":4882,"vw":17.092585},{"c":17.11,"h":17.11,"l":17.11,"n":7,"o":17.11,"t":"2026-10-19T20:00:00Z","v":618,"vw":17.11},{"c":16.9911,"h":16.9911,"l":16.9911,"n":1,"o":16.9911,"t":"2026-10-20T11:25:00Z","v":500,"vw":16.9911},{"c":17.03,"h":17.03,"l":17.03,"n":1,"o":17.03,"t":"2026-10-20T12:20:00Z","v":250,"vw":17.03},{"c":17.08,"h":17.09,"l":17.08,"n":5,"o":17.09,"t":"2026-10-20T13:10:00Z","v":800,"vw":17.085},{"c":17.045,"h":17.08,"l":17.02,"n":46,"o":17.06,"t":"2026-10-20T13:30:00Z","v":4862,"vw":17.060322},{"c":17.14,"h":17.15,"l":17.04,"n":31,"o":17.04,"t":"2026-10-20T13:35:00Z","v":7722,"vw":17.128892},{"c":17.1,"h":17.14,"l":17.095,"n":44,"o":17.14,"t":"2026-10-20T13:40:00Z","v":4650,"vw":17.117301},{"c":17.17,"h":17.17,"l":17.12,"n":17,"o":17.12,"t":"2026-10-20T13:45:00Z","v":1970,"vw":17.147778},{"c":17.1699,"h":17.17,"l":17.13,"n":43,"o":17.17,"t":"2026-10-20T13:50:00Z","v":13084,"vw":17.158715},{"c":17.22,"h":17.235,"l":17.15,"n":14,"o":17.15,"t":"2026-10-20T13:55:00Z","v":1490,"vw":17.186045},{"c":17.3,"h":17.3,"l":17.21,"n":34,"o":17.21,"t":"2026-10-20T14:00:00Z","v":4872,"vw":17.271164},{"c":17.45,"h":17.46,"l":17.285,"n":133,"o":17.3,"t":"2026-10-20T14:05:00Z","v":33753,"vw":17.404781},{"c":17.63,"h":17.63,"l":17.44,"n":255,"o":17.45,"t":"2026-10-20T14:10:00Z","v":59930,"vw":17.524554},{"c":17.575,"h":17.65,"l":17.55,"n":92,"o":17.6499,"t":"2026-10-20T14:15:00Z","v":16992,"vw":17.58954},{"c":17.555,"h":17.565,"l":17.52,"n":94,"o":17.56,"t":"2026-10-20T14:20:00Z","v":20095,"vw":17.547937},{"c":17.56,"h":17.61,"l":17.54,"n":42,"o":17.545,"t":"2026-10-20T14:25:00Z","v":7046,"vw":17.565519},{"c":17.58,"h":17.6,"l":17.55,"n":50,"o":17.56,"t":"2026-10-20T14:30:00Z","v":9438,"vw":17.577967},{"c":17.59,"h":17.615,"l":17.57,"n":49,"o":17.57,"t":"2026-10-20T14:35:00Z","v":9906,"vw":17.598468},{"c":17.585,"h":17.635,"l":17.585,"n":48,"o":17.625,"t":"2026-10-20T14:40:00Z","v":7161,"vw":17.613324},{"c":17.58,"h":17.6,"l":17.58,"n":6,"o":17.6,"t":"2026-10-20T14:45:00Z","v":477,"vw":17.5875},{"c":17.57,"h":17.57,"l":17.56,"n":26,"o":17.56,"t":"2026-10-20T14:50:00Z","v":3766,"vw":17.565},{"c":17.675,"h":17.69,"l":17.62,"n":75,"o":17.62,"t":"2026-10-20T14:55:00Z","v":11560,"vw":17.670385},{"c":17.58,"h":17.66,"l":17.58,"n":14,"o":17.66,"t":"2026-10-20T15:00:00Z","v":2917,"vw":17.625714},{"c":17.61,"h":17.61,"l":17.6,"n":9,"o":17.6,"t":"2026-10-20T15:05:00Z","v":3907,"vw":17.601538},{"c":17.41,"h":17.57,"l":17.36,"n":60,"o":17.57,"t":"2026-10-20T15:10:00Z","v":12099,"vw":17.481698},{"c":17.43,"h":17.455,"l":17.35,"n":40,"o":17.4,"t":"2026-10-20T15:15:00Z","v":7470,"vw":17.389052},{"c":17.35,"h":17.395,"l":17.35,"n":14,"o":17.395,"t":"2026-10-20T15:20:00Z","v":1688,"vw":17.381333},{"c":17.36,"h":17.3785,"l":17.34,"n":33,"o":17.3785,"t":"2026-10-20T15:25:00Z","v":2865,"vw":17.356055},{"c":17.375,"h":17.4,"l":17.36,"n":16,"o":17.4,"t":"2026-10-20T15:30:00Z","v":3949,"vw":17.394764},{"c":17.37,"h":17.37,"l":17.36,"n":8,"o":17.37,"t":"2026-10-20T15:35:00Z","v":958,"vw":17.364444},{"c":17.4,"h":17.45,"l":17.4,"n":20,"o":17.42,"t":"2026-10-20T15:40:00Z","v":3334,"vw":17.427693},{"c":17.385,"h":17.4,"l":17.34,"n":17,"o":17.34,"t":"2026-10-20T15:45:00Z","v":1853,"vw":17.37875},{"c":17.42,"h":17.42,"l":17.38,"n":4,"o":17.38,"t":"2026-10-20T15:50:00Z","v":601,"vw":17.406667},{"c":17.44,"h":17.44,"l":17.43,"n":2,"o":17.43,"t":"2026-10-20T15:55:00Z","v":200,"vw":17.435},{"c":17.43,"h":17.44,"l":17.43,"n":3,"o":17.44,"t":"2026-10-20T16:00:00Z","v":700,"vw":17.432857},{"c":17.45,"h":17.455,"l":17.45,"n":5,"o":17.455,"t":"2026-10-20T16:05:00Z","v":332,"vw":17.453276},{"c":17.39,"h":17.39,"l":17.38,"n":6,"o":17.39,"t":"2026-10-20T16:10:00Z","v":1190,"vw":17.389153},{"c":17.38,"h":17.435,"l":17.38,"n":10,"o":17.43,"t":"2026-10-20T16:15:00Z","v":3687,"vw":17.389927},{"c":17.395,"h":17.395,"l":17.38,"n":5,"o":17.38,"t":"2026-10-20T16:20:00Z","v":335,"vw":17.388333},{"c":17.3999,"h":17.3999,"l":17.3999,"n":1,"o":17.3999,"t":"2026-10-20T16:25:00Z","v":4073,"vw":17.3999},{"c":17.46,"h":17.46,"l":17.43,"n":14,"o":17.43,"t":"2026-10-20T16:30:00Z","v":1051,"vw":17.446667},{"c":17.465,"h":17.48,"l":17.465,"n":7,"o":17.48,"t":"2026-10-20T16:35:00Z","v":2526,"vw":17.466803},{"c":17.46,"h":17.46,"l":17.46,"n":3,"o":17.46,"t":"2026-10-20T16:40:00Z","v":401,"vw":17.46},{"c":17.515,"h":17.52,"l":17.455,"n":255,"o":17.455,"t":"2026-10-20T16:45:00Z","v":86689,"vw":17.50319},{"c":17.495,"h":17.54,"l":17.495,"n":6,"o":17.53,"t":"2026-10-20T16:50:00Z","v":2423,"vw":17.52121},{"c":17.48,"h":17.505,"l":17.48,"n":25,"o":17.505,"t":"2026-10-20T17:00:00Z","v":6772,"vw":17.499176},{"c":17.535,"h":17.535,"l":17.53,"n":8,"o":17.53,"t":"2026-10-20T17:05:00Z","v":847,"vw":17.532268},{"c":17.5099,"h":17.53,"l":17.505,"n":9,"o":17.53,"t":"2026-10-20T17:10:00Z","v":3049,"vw":17.511297},{"c":17.5085,"h":17.5085,"l":17.505,"n":3,"o":17.505,"t":"2026-10-20T17:20:00Z","v":450,"vw":17.506944},{"c":17.4999,"h":17.5,"l":17.495,"n":8,"o":17.5,"t":"2026-10-20T17:25:00Z","v":2314,"vw":17.499702},{"c":17.47,"h":17.47,"l":17.47,"n":1,"o":17.47,"t":"2026-10-20T17:35:00Z","v":100,"vw":17.47},{"c":17.5,"h":17.51,"l":17.5,"n":6,"o":17.5,"t":"2026-10-20T17:40:00Z","v":1103,"vw":17.504545},{"c":17.53,"h":17.53,"l":17.52,"n":5,"o":17.52,"t":"2026-10-20T17:45:00Z","v":510,"vw":17.524},{"c":17.5199,"h":17.52,"l":17.5199,"n":21,"o":17.52,"t":"2026-10-20T17:50:00Z","v":1064,"vw":17.519922},{"c":17.49,"h":17.49,"l":17.49,"n":1,"o":17.49,"t":"2026-10-20T17:55:00Z","v":100,"vw":17.49},{"c":17.48,"h":17.49,"l":17.48,"n":3,"o":17.49,"t":"2026-10-20T18:00:00Z","v":300,"vw":17.483333},{"c":17.49,"h":17.49,"l":17.4699,"n":4,"o":17.4699,"t":"2026-10-20T18:05:00Z","v":473,"vw":17.474192},{"c":17.46,"h":17.46,"l":17.46,"n":5,"o":17.46,"t":"2026-10-20T18:20:00Z","v":501,"vw":17.46},{"c":17.43,"h":17.44,"l":17.41,"n":11,"o":17.44,"t":"2026-10-20T18:25:00Z","v":1100,"vw":17.423636},{"c":17.41,"h":17.43,"l":17.41,"n":3,"o":17.43,"t":"2026-10-20T18:30:00Z","v":1000,"vw":17.425918},{"c":17.43,"h":17.43,"l":17.41,"n":3,"o":17.41,"t":"2026-10-20T18:35:00Z","v":467,"vw":17.417152},{"c":17.41,"h":17.43,"l":17.41,"n":6,"o":17.43,"t":"2026-10-20T18:40:00Z","v":506,"vw":17.417},{"c":17.405,"h":17.42,"l":17.405,"n":13,"o":17.405,"t":"2026-10-20T18:45:00Z","v":3562,"vw":17.41556},{"c":17.395,"h":17.4,"l":17.395,"n":9,"o":17.4,"t":"2026-10-20T18:50:00Z","v":4603,"vw":17.399456},{"c":17.41,"h":17.41,"l":17.405,"n":8,"o":17.41,"t":"2026-10-20T18:55:00Z","v":1000,"vw":17.4085},{"c":17.41,"h":17.41,"l":17.41,"n":4,"o":17.41,"t":"2026-10-20T19:00:00Z","v":376,"vw":17.41},{"c":17.4,"h":17.4,"l":17.4,"n":4,"o":17.4,"t":"2026-10-20T19:05:00Z","v":501,"vw":17.4},{"c":17.39,"h":17.4,"l":17.39,"n":14,"o":17.4,"t":"2026-10-20T19:10:00Z","v":2651,"vw":17.397859},{"c":17.33,"h":17.37,"l":17.33,"n":15,"o":17.37,"t":"2026-10-20T19:20:00Z","v":2689,"vw":17.352615},{"c":17.3224,"h":17.345,"l":17.3224,"n":12,"o":17.33,"t":"2026-10-20T19:25:00Z","v":2230,"vw":17.329506},{"c":17.37,"h":17.37,"l":17.34,"n":5,"o":17.34,"t":"2026-10-20T19:30:00Z","v":1150,"vw":17.345455},{"c":17.38,"h":17.38,"l":17.37,"n":9,"o":17.37,"t":"2026-10-20T19:35:00Z","v":1079,"vw":17.371854},{"c":17.42,"h":17.42,"l":17.395,"n":15,"o":17.395,"t":"2026-10-20T19:40:00Z","v":826,"vw":17.407},{"c":17.435,"h":17.44,"l":17.42,"n":23,"o":17.42,"t":"2026-10-20T19:45:00Z","v":2825,"vw":17.429121},{"c":17.39,"h":17.415,"l":17.39,"n":59,"o":17.41,"t":"2026-10-20T19:55:00Z","v":11830,"vw":17.399496},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-20T20:00:00Z","v":403,"vw":17.4},{"c":17.48,"h":17.48,"l":17.47,"n":2,"o":17.47,"t":"2026-10-21T08:00:00Z","v":1000,"vw":17.475},{"c":17.74,"h":17.74,"l":17.74,"n":24,"o":17.74,"t":"2026-10-21T13:15:00Z","v":626,"vw":17.74},{"c":17.655,"h":17.7,"l":17.64,"n":11,"o":17.69,"t":"2026-10-21T13:30:00Z","v":1577,"vw":17.681866},{"c":17.63,"h":17.64,"l":17.56,"n":35,"o":17.59,"t":"2026-10-21T13:35:00Z","v":4983,"vw":17.593272},{"c":17.6,"h":17.64,"l":17.59,"n":36,"o":17.62,"t":"2026-10-21T13:40:00Z","v":3493,"vw":17.618939},{"c":17.655,"h":17.66,"l":17.61,"n":86,"o":17.61,"t":"2026-10-21T13:45:00Z","v":8581,"vw":17.63854},{"c":17.64,"h":17.68,"l":17.64,"n":33,"o":17.66,"t":"2026-10-21T13:50:00Z","v":5523,"vw":17.66394},{"c":17.69,"h":17.69,"l":17.66,"n":18,"o":17.66,"t":"2026-10-21T13:55:00Z","v":1193,"vw":17.684},{"c":17.65,"h":17.66,"l":17.63,"n":26,"o":17.64,"t":"2026-10-21T14:00:00Z","v":2038,"vw":17.646993},{"c":17.64,"h":17.6599,"l":17.61,"n":32,"o":17.6299,"t":"2026-10-21T14:05:00Z","v":3889,"vw":17.632138},{"c":17.665,"h":17.68,"l":17.62,"n":68,"o":17.63,"t":"2026-10-21T14:10:00Z","v":10686,"vw":17.650797},{"c":17.655,"h":17.655,"l":17.63,"n":29,"o":17.65,"t":"2026-10-21T14:15:00Z","v":2127,"vw":17.641875},{"c":17.71,"h":17.71,"l":17.64,"n":24,"o":17.65,"t":"2026-10-21T14:20:00Z","v":2273,"vw":17.690489},{"c":17.66,"h":17.74,"l":17.66,"n":59,"o":17.71,"t":"2026-10-21T14:25:00Z","v":8663,"vw":17.717033},{"c":17.7,"h":17.7,"l":17.65,"n":44,"o":17.69,"t":"2026-10-21T14:30:00Z","v":4006,"vw":17.689073},{"c":17.685,"h":17.72,"l":17.68,"n":19,"o":17.72,"t":"2026-10-21T14:35:00Z","v":1792,"vw":17.690329},{"c":17.74,"h":17.74,"l":17.695,"n":11,"o":17.695,"t":"2026-10-21T14:40:00Z","v":1075,"vw":17.727897},{"c":17.77,"h":17.82,"l":17.735,"n":26,"o":17.74,"t":"2026-10-21T14:45:00Z","v":2989,"vw":17.792773},{"c":17.81,"h":17.87,"l":17.79,"n":58,"o":17.8,"t":"2026-10-21T14:50:00Z","v":6809,"vw":17.825415},{"c":17.83,"h":17.84,"l":17.8,"n":37,"o":17.83,"t":"2026-10-21T14:55:00Z","v":4679,"vw":17.820253},{"c":17.9,"h":17.92,"l":17.845,"n":38,"o":17.845,"t":"2026-10-21T15:00:00Z","v":4825,"vw":17.865912},{"c":17.925,"h":17.925,"l":17.87,"n":51,"o":17.87,"t":"2026-10-21T15:05:00Z","v":7984,"vw":17.891229},{"c":17.93,"h":17.95,"l":17.91,"n":37,"o":17.92,"t":"2026-10-21T15:10:00Z","v":5801,"vw":17.937114},{"c":17.85,"h":17.9,"l":17.85,"n":20,"o":17.9,"t":"2026-10-21T15:15:00Z","v":1491,"vw":17.879985},{"c":17.88,"h":17.89,"l":17.84,"n":22,"o":17.84,"t":"2026-10-21T15:20:00Z","v":1866,"vw":17.87375},{"c":17.87,"h":17.92,"l":17.87,"n":47,"o":17.88,"t":"2026-10-21T15:25:00Z","v":8261,"vw":17.900491},{"c":17.97,"h":17.97,"l":17.89,"n":64,"o":17.89,"t":"2026-10-21T15:30:00Z","v":12778,"vw":17.923694},{"c":17.96,"h":17.96,"l":17.93,"n":28,"o":17.95,"t":"2026-10-21T15:35:00Z","v":2717,"vw":17.951667},{"c":17.94,"h":17.96,"l":17.92,"n":28,"o":17.96,"t":"2026-10-21T15:40:00Z","v":3303,"vw":17.942612},{"c":17.94,"h":17.96,"l":17.94,"n":16,"o":17.96,"t":"2026-10-21T15:45:00Z","v":3012,"vw":17.947702},{"c":17.95,"h":17.95,"l":17.92,"n":13,"o":17.92,"t":"2026-10-21T15:50:00Z","v":712,"vw":17.935},{"c":17.95,"h":17.965,"l":17.95,"n":21,"o":17.955,"t":"2026-10-21T15:55:00Z","v":2515,"vw":17.960833},{"c":17.94,"h":17.94,"l":17.93,"n":13,"o":17.94,"t":"2026-10-21T16:00:00Z","v":985,"vw":17.936093},{"c":17.98,"h":17.98,"l":17.92,"n":19,"o":17.92,"t":"2026-10-21T16:05:00Z","v":1794,"vw":17.959297},{"c":17.93,"h":17.94,"l":17.93,"n":12,"o":17.94,"t":"2026-10-21T16:10:00Z","v":1303,"vw":17.938462},{"c":17.94,"h":17.95,"l":17.94,"n":21,"o":17.94,"t":"2026-10-21T16:15:00Z","v":3306,"vw":17.945127},{"c":17.92,"h":17.95,"l":17.92,"n":18,"o":17.94,"t":"2026-10-21T16:20:00Z","v":3094,"vw":17.940928},{"c":17.93,"h":17.93,"l":17.92,"n":7,"o":17.93,"t":"2026-10-21T16:25:00Z","v":1044,"vw":17.929019},{"c":17.9,"h":17.93,"l":17.9,"n":19,"o":17.93,"t":"2026-10-21T16:30:00Z","v":1691,"vw":17.910768},{"c":18.02,"h":18.04,"l":17.9,"n":108,"o":17.9,"t":"2026-10-21T16:35:00Z","v":19063,"vw":17.983446},{"c":17.97,"h":18.02,"l":17.96,"n":46,"o":18.02,"t":"2026-10-21T16:40:00Z","v":3601,"vw":17.985862},{"c":17.97,"h":18,"l":17.97,"n":17,"o":17.975,"t":"2026-10-21T16:45:00Z","v":1913,"vw":17.992353},{"c":17.96,"h":17.98,"l":17.96,"n":12,"o":17.97,"t":"2026-10-21T16:50:00Z","v":1723,"vw":17.969362},{"c":17.94,"h":17.96,"l":17.94,"n":6,"o":17.96,"t":"2026-10-21T16:55:00Z","v":349,"vw":17.953333},{"c":17.91,"h":17.94,"l":17.91,"n":27,"o":17.94,"t":"2026-10-21T17:00:00Z","v":2473,"vw":17.921976},{"c":17.915,"h":17.915,"l":17.91,"n":10,"o":17.91,"t":"2026-10-21T17:05:00Z","v":692,"vw":17.911364},{"c":17.91,"h":17.91,"l":17.89,"n":6,"o":17.9,"t":"2026-10-21T17:10:00Z","v":758,"vw":17.905},{"c":17.93,"h":17.93,"l":17.91,"n":22,"o":17.91,"t":"2026-10-21T17:15:00Z","v":2987,"vw":17.927019},{"c":17.95,"h":17.95,"l":17.95,"n":4,"o":17.95,"t":"2026-10-21T17:20:00Z","v":525,"vw":17.95},{"c":17.9601,"h":17.9601,"l":17.95,"n":24,"o":17.955,"t":"2026-10-21T17:25:00Z","v":2295,"vw":17.953278},{"c":17.98,"h":17.98,"l":17.97,"n":11,"o":17.97,"t":"2026-10-21T17:30:00Z","v":567,"vw":17.976},{"c":18,"h":18,"l":18,"n":2,"o":18,"t":"2026-10-21T17:40:00Z","v":105,"vw":18},{"c":17.99,"h":17.99,"l":17.99,"n":9,"o":17.99,"t":"2026-10-21T17:45:00Z","v":1055,"vw":17.99},{"c":17.9801,"h":17.9801,"l":17.98,"n":12,"o":17.98,"t":"2026-10-21T17:50:00Z","v":853,"vw":17.98005},{"c":17.98,"h":17.98,"l":17.98,"n":1,"o":17.98,"t":"2026-10-21T17:55:00Z","v":200,"vw":17.98},{"c":17.9801,"h":17.9801,"l":17.97,"n":6,"o":17.97,"t":"2026-10-21T18:00:00Z","v":540,"vw":17.97804},{"c":17.99,"h":17.99,"l":17.99,"n":4,"o":17.99,"t":"2026-10-21T18:05:00Z","v":626,"vw":17.99},{"c":17.97,"h":17.98,"l":17.97,"n":13,"o":17.98,"t":"2026-10-21T18:10:00Z","v":3245,"vw":17.979375},{"c":17.995,"h":18.005,"l":17.99,"n":8,"o":17.99,"t":"2026-10-21T18:15:00Z","v":1849,"vw":17.997941},{"c":17.985,"h":17.985,"l":17.985,"n":1,"o":17.985,"t":"2026-10-21T18:20:00Z","v":100,"vw":17.985},{"c":17.99,"h":18.01,"l":17.99,"n":13,"o":18.01,"t":"2026-10-21T18:25:00Z","v":1501,"vw":18.005916},{"c":17.98,"h":17.98,"l":17.98,"n":6,"o":17.98,"t":"2026-10-21T18:30:00Z","v":550,"vw":17.98},{"c":17.99,"h":17.99,"l":17.98,"n":10,"o":17.98,"t":"2026-10-21T18:35:00Z","v":2221,"vw":17.980911},{"c":17.975,"h":17.99,"l":17.975,"n":13,"o":17.98,"t":"2026-10-21T18:40:00Z","v":1281,"vw":17.979979},{"c":17.93,"h":17.97,"l":17.93,"n":26,"o":17.97,"t":"2026-10-21T18:45:00Z","v":2170,"vw":17.95},{"c":17.9,"h":17.92,"l":17.87,"n":43,"o":17.92,"t":"2026-10-21T18:50:00Z","v":3116,"vw":17.903152},{"c":17.84,"h":17.906,"l":17.83,"n":36,"o":17.906,"t":"2026-10-21T18:55:00Z","v":4900,"vw":17.851207},{"c":17.79,"h":17.84,"l":17.76,"n":80,"o":17.83,"t":"2026-10-21T19:00:00Z","v":10308,"vw":17.80222},{"c":17.78,"h":17.805,"l":17.78,"n":42,"o":17.7968,"t":"2026-10-21T19:05:00Z","v":6135,"vw":17.798308},{"c":17.79,"h":17.79,"l":17.75,"n":29,"o":17.75,"t":"2026-10-21T19:10:00Z","v":1704,"vw":17.775385},{"c":17.84,"h":17.85,"l":17.79,"n":52,"o":17.79,"t":"2026-10-21T19:15:00Z","v":10905,"vw":17.82298},{"c":17.83,"h":17.85,"l":17.82,"n":10,"o":17.85,"t":"2026-10-21T19:20:00Z","v":1843,"vw":17.825013},{"c":17.85,"h":17.85,"l":17.85,"n":13,"o":17.85,"t":"2026-10-21T19:25:00Z","v":525,"vw":17.85},{"c":17.85,"h":17.86,"l":17.85,"n":14,"o":17.85,"t":"2026-10-21T19:30:00Z","v":1249,"vw":17.854545},{"c":17.84,"h":17.85,"l":17.84,"n":13,"o":17.85,"t":"2026-10-21T19:35:00Z","v":4275,"vw":17.849061},{"c":17.84,"h":17.86,"l":17.84,"n":25,"o":17.86,"t":"2026-10-21T19:40:00Z","v":916,"vw":17.846662},{"c":17.83,"h":17.83,"l":17.82,"n":27,"o":17.82,"t":"2026-10-21T19:45:00Z","v":5498,"vw":17.827824},{"c":17.84,"h":17.84,"l":17.82,"n":44,"o":17.83,"t":"2026-10-21T19:50:00Z","v":4601,"vw":17.830929},{"c":17.825,"h":17.845,"l":17.825,"n":81,"o":17.84,"t":"2026-10-21T19:55:00Z","v":17814,"vw":17.831231},{"c":17.82,"h":17.82,"l":17.82,"n":6,"o":17.82,"t":"2026-10-21T20:00:00Z","v":761,"vw":17.82},{"c":18.18,"h":18.18,"l":18.18,"n":1,"o":18.18,"t":"2026-10-21T21:45:00Z","v":500,"vw":18.18},{"c":17.79,"h":17.79,"l":17.79,"n":1,"o":17.79,"t":"2026-10-22T09:25:00Z","v":500,"vw":17.79},{"c":17.14,"h":17.14,"l":17.14,"n":4,"o":17.14,"t":"2026-10-22T13:15:00Z","v":1203,"vw":17.14},{"c":17.13,"h":17.13,"l":17.13,"n":3,"o":17.13,"t":"2026-10-22T13:20:00Z","v":201,"vw":17.13},{"c":17.26,"h":17.26,"l":17.14,"n":88,"o":17.18,"t":"2026-10-22T13:30:00Z","v":8588,"vw":17.171468},{"c":17.16,"h":17.24,"l":17.16,"n":64,"o":17.24,"t":"2026-10-22T13:35:00Z","v":9729,"vw":17.199101},{"c":17.2,"h":17.2,"l":17.16,"n":16,"o":17.16,"t":"2026-10-22T13:40:00Z","v":1418,"vw":17.178846},{"c":17.16,"h":17.19,"l":17.155,"n":73,"o":17.19,"t":"2026-10-22T13:45:00Z","v":10839,"vw":17.170448},{"c":17.2,"h":17.2,"l":17.12,"n":54,"o":17.18,"t":"2026-10-22T13:50:00Z","v":4878,"vw":17.135982},{"c":17.22,"h":17.24,"l":17.195,"n":21,"o":17.2,"t":"2026-10-22T13:55:00Z","v":1939,"vw":17.224167},{"c":17.21,"h":17.23,"l":17.21,"n":23,"o":17.23,"t":"2026-10-22T14:00:00Z","v":2038,"vw":17.217632},{"c":17.165,"h":17.2,"l":17.165,"n":25,"o":17.2,"t":"2026-10-22T14:05:00Z","v":2114,"vw":17.180263},{"c":17.19,"h":17.195,"l":17.17,"n":23,"o":17.17,"t":"2026-10-22T14:10:00Z","v":1050,"vw":17.183125},{"c":17.19,"h":17.195,"l":17.15,"n":23,"o":17.17,"t":"2026-10-22T14:15:00Z","v":6405,"vw":17.170212},{"c":17.2,"h":17.225,"l":17.19,"n":26,"o":17.195,"t":"2026-10-22T14:20:00Z","v":2532,"vw":17.203906},{"c":17.175,"h":17.21,"l":17.175,"n":20,"o":17.21,"t":"2026-10-22T14:25:00Z","v":3022,"vw":17.188493},{"c":17.16,"h":17.2,"l":17.16,"n":40,"o":17.17,"t":"2026-10-22T14:30:00Z","v":3120,"vw":17.180837},{"c":17.19,"h":17.2,"l":17.14,"n":29,"o":17.155,"t":"2026-10-22T14:35:00Z","v":2030,"vw":17.174467},{"c":17.25,"h":17.26,"l":17.19,"n":8,"o":17.19,"t":"2026-10-22T14:40:00Z","v":552,"vw":17.23},{"c":17.22,"h":17.22,"l":17.195,"n":10,"o":17.22,"t":"2026-10-22T14:45:00Z","v":872,"vw":17.205807},{"c":17.22,"h":17.22,"l":17.21,"n":8,"o":17.21,"t":"2026-10-22T14:50:00Z","v":901,"vw":17.21125},{"c":17.2285,"h":17.23,"l":17.2,"n":4,"o":17.2,"t":"2026-10-22T14:55:00Z","v":701,"vw":17.224643},{"c":17.19,"h":17.23,"l":17.19,"n":15,"o":17.23,"t":"2026-10-22T15:00:00Z","v":1170,"vw":17.207},{"c":17.15,"h":17.2,"l":17.15,"n":28,"o":17.18,"t":"2026-10-22T15:05:00Z","v":2128,"vw":17.179793},{"c":17.1,"h":17.14,"l":17.05,"n":112,"o":17.14,"t":"2026-10-22T15:10:00Z","v":15095,"vw":17.081533},{"c":17.13,"h":17.145,"l":17.07,"n":35,"o":17.09,"t":"2026-10-22T15:15:00Z","v":4728,"vw":17.126113},{"c":17.14,"h":17.15,"l":17.13,"n":17,"o":17.15,"t":"2026-10-22T15:20:00Z","v":1937,"vw":17.137101},{"c":17.14,"h":17.165,"l":17.14,"n":27,"o":17.165,"t":"2026-10-22T15:25:00Z","v":4933,"vw":17.146366},{"c":17.1101,"h":17.1101,"l":17.1,"n":15,"o":17.1,"t":"2026-10-22T15:30:00Z","v":4077,"vw":17.100638},{"c":17.12,"h":17.12,"l":17.12,"n":4,"o":17.12,"t":"2026-10-22T15:35:00Z","v":617,"vw":17.12},{"c":17.09,"h":17.12,"l":17.09,"n":101,"o":17.11,"t":"2026-10-22T15:40:00Z","v":16783,"vw":17.099324},{"c":17.1,"h":17.1,"l":17.07,"n":20,"o":17.07,"t":"2026-10-22T15:45:00Z","v":1741,"vw":17.089909},{"c":17.12,"h":17.125,"l":17.1014,"n":20,"o":17.11,"t":"2026-10-22T15:50:00Z","v":2406,"vw":17.116229},{"c":17.14,"h":17.14,"l":17.1299,"n":5,"o":17.1299,"t":"2026-10-22T15:55:00Z","v":629,"vw":17.131644},{"c":17.14,"h":17.14,"l":17.13,"n":12,"o":17.13,"t":"2026-10-22T16:00:00Z","v":504,"vw":17.1325},{"c":17.15,"h":17.15,"l":17.15,"n":1,"o":17.15,"t":"2026-10-22T16:05:00Z","v":100,"vw":17.15},{"c":17.105,"h":17.14,"l":17.1,"n":9,"o":17.14,"t":"2026-10-22T16:10:00Z","v":2271,"vw":17.105665},{"c":17.12,"h":17.13,"l":17.11,"n":9,"o":17.13,"t":"2026-10-22T16:15:00Z","v":842,"vw":17.121227},{"c":17.12,"h":17.12,"l":17.11,"n":13,"o":17.11,"t":"2026-10-22T16:20:00Z","v":1293,"vw":17.113981},{"c":17.11,"h":17.11,"l":17.11,"n":2,"o":17.11,"t":"2026-10-22T16:25:00Z","v":101,"vw":17.11},{"c":17.06,"h":17.08,"l":17.06,"n":17,"o":17.08,"t":"2026-10-22T16:30:00Z","v":1786,"vw":17.06326},{"c":17.07,"h":17.07,"l":17.06,"n":10,"o":17.06,"t":"2026-10-22T16:35:00Z","v":667,"vw":17.0666},{"c":17.02,"h":17.04,"l":17.02,"n":10,"o":17.04,"t":"2026-10-22T16:40:00Z","v":858,"vw":17.022857},{"c":16.94,"h":17.01,"l":16.91,"n":115,"o":17.01,"t":"2026-10-22T16:45:00Z","v":25702,"vw":16.95884},{"c":16.9,"h":16.9,"l":16.85,"n":74,"o":16.89,"t":"2026-10-22T16:50:00Z","v":25585,"vw":16.877897},{"c":16.99,"h":16.995,"l":16.93,"n":54,"o":16.93,"t":"2026-10-22T16:55:00Z","v":7357,"vw":16.972023},{"c":16.97,"h":16.99,"l":16.97,"n":16,"o":16.98,"t":"2026-10-22T17:00:00Z","v":2946,"vw":16.974767},{"c":16.975,"h":16.98,"l":16.975,"n":18,"o":16.98,"t":"2026-10-22T17:05:00Z","v":1779,"vw":16.97783},{"c":16.97,"h":16.97,"l":16.9699,"n":4,"o":16.9699,"t":"2026-10-22T17:10:00Z","v":496,"vw":16.96994},{"c":17.03,"h":17.03,"l":16.96,"n":30,"o":16.97,"t":"2026-10-22T17:15:00Z","v":7445,"vw":16.977337},{"c":17.005,"h":17.035,"l":17.005,"n":13,"o":17.035,"t":"2026-10-22T17:20:00Z","v":1065,"vw":17.025263},{"c":17.02,"h":17.02,"l":17.01,"n":14,"o":17.01,"t":"2026-10-22T17:25:00Z","v":1870,"vw":17.015555},{"c":17.01,"h":17.01,"l":17,"n":21,"o":17,"t":"2026-10-22T17:30:00Z","v":2069,"vw":17.006736},{"c":17,"h":17.03,"l":16.98,"n":14,"o":17.03,"t":"2026-10-22T17:35:00Z","v":2144,"vw":16.993311},{"c":17.01,"h":17.01,"l":16.99,"n":7,"o":16.99,"t":"2026-10-22T17:40:00Z","v":925,"vw":16.996841},{"c":16.99,"h":17.02,"l":16.99,"n":24,"o":17.01,"t":"2026-10-22T17:45:00Z","v":1256,"vw":17.000725},{"c":17.01,"h":17.01,"l":17.01,"n":4,"o":17.01,"t":"2026-10-22T17:50:00Z","v":504,"vw":17.01},{"c":16.99,"h":17.02,"l":16.98,"n":9,"o":17.02,"t":"2026-10-22T17:55:00Z","v":969,"vw":17.003989},{"c":16.96,"h":16.99,"l":16.96,"n":25,"o":16.99,"t":"2026-10-22T18:00:00Z","v":3207,"vw":16.979321},{"c":16.98,"h":16.98,"l":16.96,"n":21,"o":16.96,"t":"2026-10-22T18:05:00Z","v":1396,"vw":16.973846},{"c":16.97,"h":16.98,"l":16.97,"n":8,"o":16.97,"t":"2026-10-22T18:10:00Z","v":386,"vw":16.973333},{"c":16.99,"h":16.99,"l":16.96,"n":22,"o":16.96,"t":"2026-10-22T18:15:00Z","v":2102,"vw":16.981013},{"c":16.99,"h":17,"l":16.99,"n":13,"o":17,"t":"2026-10-22T18:20:00Z","v":862,"vw":16.991408},{"c":16.98,"h":16.99,"l":16.97,"n":6,"o":16.99,"t":"2026-10-22T18:25:00Z","v":656,"vw":16.981625},{"c":16.98,"h":16.98,"l":16.97,"n":12,"o":16.98,"t":"2026-10-22T18:30:00Z","v":1149,"vw":16.976364},{"c":16.975,"h":16.98,"l":16.97,"n":13,"o":16.98,"t":"2026-10-22T18:35:00Z","v":1975,"vw":16.971389},{"c":16.99,"h":16.99,"l":16.965,"n":5,"o":16.965,"t":"2026-10-22T18:40:00Z","v":368,"vw":16.975},{"c":17.015,"h":17.015,"l":17,"n":8,"o":17,"t":"2026-10-22T18:45:00Z","v":865,"vw":17.001875},{"c":17.015,"h":17.03,"l":17.01,"n":23,"o":17.01,"t":"2026-10-22T18:50:00Z","v":10555,"vw":17.026847},{"c":17.015,"h":17.025,"l":17.015,"n":10,"o":17.02,"t":"2026-10-22T18:55:00Z","v":1552,"vw":17.021694},{"c":17.012,"h":17.025,"l":17,"n":38,"o":17.025,"t":"2026-10-22T19:00:00Z","v":8091,"vw":17.005069},{"c":16.995,"h":17.01,"l":16.995,"n":12,"o":17.01,"t":"2026-10-22T19:05:00Z","v":2372,"vw":17.000385},{"c":17.01,"h":17.01,"l":16.975,"n":28,"o":16.985,"t":"2026-10-22T19:10:00Z","v":6154,"vw":16.99931},{"c":17.025,"h":17.025,"l":16.995,"n":15,"o":16.995,"t":"2026-10-22T19:15:00Z","v":1799,"vw":17.007674},{"c":17.05,"h":17.05,"l":17.045,"n":7,"o":17.045,"t":"2026-10-22T19:20:00Z","v":618,"vw":17.045833},{"c":17.065,"h":17.07,"l":17.065,"n":10,"o":17.07,"t":"2026-10-22T19:25:00Z","v":15474,"vw":17.06933},{"c":17.05,"h":17.08,"l":17.05,"n":16,"o":17.075,"t":"2026-10-22T19:30:00Z","v":2275,"vw":17.070703},{"c":17.04,"h":17.055,"l":17.04,"n":36,"o":17.055,"t":"2026-10-22T19:35:00Z","v":10349,"vw":17.046466},{"c":17.01,"h":17.035,"l":17.005,"n":20,"o":17.035,"t":"2026-10-22T19:40:00Z","v":1572,"vw":17.013984},{"c":17.005,"h":17.01,"l":16.985,"n":58,"o":17.005,"t":"2026-10-22T19:45:00Z","v":9487,"vw":16.996762},{"c":17.04,"h":17.04,"l":17.01,"n":31,"o":17.01,"t":"2026-10-22T19:50:00Z","v":3176,"vw":17.026894},{"c":17.03,"h":17.04,"l":17.025,"n":90,"o":17.035,"t":"2026-10-22T19:55:00Z","v":21000,"vw":17.035234},{"c":17.02,"h":17.02,"l":17.02,"n":6,"o":17.02,"t":"2026-10-22T20:00:00Z","v":776,"vw":17.02}],"history":[{"c":19.21,"h":19.33,"l":19.05,"n":672,"o":19.33,"t":"2024-10-21T04:00:00Z","v":117579,"vw":19.201551},{"c":18.85,"h":18.95,"l":18.71,"n":723,"o":18.88,"t":"2024-10-22T04:00:00Z","v":128314,"vw":18.832885},{"c":17.98,"h":18.53,"l":17.57,"n":1042,"o":18.48,"t":"2024-10-23T04:00:00Z","v":141927,"vw":18.052934},{"c":18.2,"h":18.22,"l":17.98,"n":812,"o":18.15,"t":"2024-10-24T04:00:00Z","v":237597,"vw":18.078717},{"c":17.73,"h":18.4,"l":17.6,"n":1137,"o":18.2,"t":"2024-10-25T04:00:00Z","v":201071,"vw":17.945532},{"c":17.97,"h":18.18,"l":17.85,"n":945,"o":18.15,"t":"2024-10-28T04:00:00Z","v":224522,"vw":18.043629},{"c":18.85,"h":19.24,"l":18.73,"n":1291,"o":18.82,"t":"2024-10-29T04:00:00Z","v":227058,"vw":18.982094},{"c":19.07,"h":19.5,"l":19.0512,"n":807,"o":19.28,"t":"2024-10-30T04:00:00Z","v":125009,"vw":19.252573},{"c":18,"h":18.86,"l":17.97,"n":2315,"o":18.83,"t":"2024-10-31T04:00:00Z","v":442196,"vw":18.252573},{"c":18.02,"h":18.5,"l":17.8,"n":784,"o":18.16,"t":"2024-11-01T04:00:00Z","v":153446,"vw":18.099413},{"c":17.38,"h":17.67,"l":17.25,"n":1724,"o":17.67,"t":"2024-11-04T05:00:00Z","v":262423,"vw":17.418916},{"c":17.41,"h":17.79,"l":17.23,"n":1493,"o":17.63,"t":"2024-11-05T05:00:00Z","v":204783,"vw":17.564511},{"c":19.37,"h":19.42,"l":18.75,"n":1903,"o":18.88,"t":"2024-11-06T05:00:00Z","v":329582,"vw":19.072128},{"c":20.87,"h":20.928,"l":19.97,"n":2529,"o":20.23,"t":"2024-11-07T05:00:00Z","v":409398,"vw":20.418173},{"c":21.15,"h":21.479,"l":20.79,"n":2143,"o":21.23,"t":"2024-11-08T05:00:00Z","v":388380,"vw":21.122757},{"c":24.15,"h":24.23,"l":22.681,"n":2758,"o":22.78,"t":"2024-11-11T05:00:00Z","v":885916,"vw":23.612255},{"c":23.63,"h":23.82,"l":23.13,"n":2006,"o":23.47,"t":"2024-11-12T05:00:00Z","v":269996,"vw":23.523215},{"c":22.74,"h":23.99,"l":22.48,"n":2646,"o":23.28,"t":"2024-11-13T05:00:00Z","v":389251,"vw":23.364056},{"c":22.26,"h":22.9522,"l":22.01,"n":1436,"o":22.9,"t":"2024-11-14T05:00:00Z","v":259237,"vw":22.400675},{"c":22.19,"h":22.19,"l":21.62,"n":2298,"o":22.06,"t":"2024-11-15T05:00:00Z","v":360256,"vw":21.862298},{"c":22.69,"h":22.97,"l":22.07,"n":1509,"o":22.27,"t":"2024-11-18T05:00:00Z","v":280375,"vw":22.578995},{"c":22.26,"h":22.59,"l":22.18,"n":1517,"o":22.25,"t":"2024-11-19T05:00:00Z","v":271258,"vw":22.384844},{"c":22.08,"h":22.53,"l":21.74,"n":1081,"o":22.49,"t":"2024-11-20T05:00:00Z","v":144801,"vw":22.172224},{"c":24.1,"h":24.3899,"l":23.3,"n":1958,"o":24.09,"t":"2024-11-21T05:00:00Z","v":403920,"vw":24.051678},{"c":23.66,"h":23.8889,"l":23.5,"n":1762,"o":23.69,"t":"2024-11-22T05:00:00Z","v":320533,"vw":23.678885},{"c":25.17,"h":25.47,"l":24.07,"n":2853,"o":25.09,"t":"2024-11-25T05:00:00Z","v":661793,"vw":24.83271},{"c":23.84,"h":24.1285,"l":23.35,"n":2074,"o":23.82,"t":"2024-11-26T05:00:00Z","v":426954,"vw":23.737413},{"c":26.08,"h":26.1046,"l":24.999,"n":2896,"o":25.07,"t":"2024-11-27T05:00:00Z","v":663519,"vw":25.624625},{"c":25.8,"h":26.215,"l":25.7014,"n":1334,"o":25.87,"t":"2024-11-29T05:00:00Z","v":249385,"vw":25.950821},{"c":25.98,"h":26.4585,"l":25.59,"n":1563,"o":26.07,"t":"2024-12-02T05:00:00Z","v":425886,"vw":25.964039},{"c":25.92,"h":25.9399,"l":25.1703,"n":890,"o":25.44,"t":"2024-12-03T05:00:00Z","v":132974,"vw":25.659475},{"c":27.95,"h":27.98,"l":26.7,"n":1836,"o":26.73,"t":"2024-12-04T05:00:00Z","v":289750,"vw":27.423015},{"c":27.45,"h":28.44,"l":27.17,"n":1928,"o":28.18,"t":"2024-12-05T05:00:00Z","v":376489,"vw":27.897709},{"c":29.14,"h":29.41,"l":28.05,"n":2218,"o":28.16,"t":"2024-12-06T05:00:00Z","v":400747,"vw":28.90475},{"c":26.88,"h":28.34,"l":26.7499,"n":2616,"o":27.93,"t":"2024-12-09T05:00:00Z","v":348816,"vw":27.436724},{"c":26.19,"h":26.7899,"l":25.25,"n":2256,"o":26.73,"t":"2024-12-10T05:00:00Z","v":353152,"vw":25.993508},{"c":27.55,"h":27.609,"l":26.72,"n":1146,"o":26.79,"t":"2024-12-11T05:00:00Z","v":185050,"vw":27.26151},{"c":27.88,"h":28.6546,"l":27.67,"n":1751,"o":28.56,"t":"2024-12-12T05:00:00Z","v":231800,"vw":28.227252},{"c":28.12,"h":28.4961,"l":27.89,"n":1341,"o":28.2,"t":"2024-12-13T05:00:00Z","v":209525,"vw":28.205562},{"c":29.06,"h":29.52,"l":28.08,"n":2121,"o":28.09,"t":"2024-12-16T05:00:00Z","v":344230,"vw":28.902067},{"c":28.25,"h":28.9,"l":28.11,"n":2091,"o":28.78,"t":"2024-12-17T05:00:00Z","v":391379,"vw":28.338782},{"c":26.4,"h":28,"l":26.13,"n":2503,"o":27.75,"t":"2024-12-18T05:00:00Z","v":371053,"vw":26.88259},{"c":24.2,"h":26.54,"l":23.85,"n":2924,"o":26.48,"t":"2024-12-19T05:00:00Z","v":494540,"vw":25.139848},{"c":24.66,"h":25.09,"l":23.75,"n":1995,"o":23.88,"t":"2024-12-20T05:00:00Z","v":433628,"vw":24.252426},{"c":24.38,"h":24.46,"l":23.4413,"n":2050,"o":24.05,"t":"2024-12-23T05:00:00Z","v":441220,"vw":23.873438},{"c":25.14,"h":25.23,"l":24.67,"n":676,"o":24.75,"t":"2024-12-24T05:00:00Z","v":106510,"vw":25.011114},{"c":23.85,"h":24.11,"l":23.75,"n":1483,"o":24.11,"t":"2024-12-26T05:00:00Z","v":274907,"vw":23.94546},{"c":23.94,"h":24.29,"l":23.72,"n":775,"o":24.26,"t":"2024-12-27T05:00:00Z","v":106183,"vw":23.930468},{"c":24.37,"h":24.5199,"l":23.6699,"n":947,"o":24.01,"t":"2024-12-30T05:00:00Z","v":132248,"vw":24.040682},{"c":23.97,"h":24.73,"l":23.87,"n":810,"o":24.63,"t":"2024-12-31T05:00:00Z","v":116323,"vw":24.346984},{"c":24.78,"h":25.12,"l":24.62,"n":1952,"o":24.85,"t":"2025-01-02T05:00:00Z","v":257507,"vw":24.895725},{"c":25.84,"h":26.059,"l":25.2,"n":1917,"o":25.24,"t":"2025-01-03T05:00:00Z","v":356482,"vw":25.699788},{"c":26.44,"h":26.91,"l":26.06,"n":1345,"o":26.1,"t":"2025-01-06T05:00:00Z","v":256522,"vw":26.377317},{"c":24.34,"h":26.12,"l":24.11,"n":1720,"o":26.11,"t":"2025-01-07T05:00:00Z","v":282976,"vw":24.904664},{"c":23.53,"h":24.27,"l":22.93,"n":1170,"o":24.07,"t":"2025-01-08T05:00:00Z","v":183495,"vw":23.670433},{"c":23.37,"h":23.77,"l":22.9501,"n":1071,"o":23.48,"t":"2025-01-10T05:00:00Z","v":210820,"vw":23.388771},{"c":22.16,"h":22.37,"l":20.95,"n":1883,"o":21.83,"t":"2025-01-13T05:00:00Z","v":362729,"vw":21.902545},{"c":23.14,"h":23.2,"l":22.7665,"n":832,"o":23.08,"t":"2025-01-14T05:00:00Z","v":112139,"vw":23.082091},{"c":24.64,"h":24.949,"l":23.56,"n":1806,"o":23.63,"t":"2025-01-15T05:00:00Z","v":266364,"vw":24.109522},{"c":23.97,"h":24.14,"l":23.43,"n":2354,"o":24.01,"t":"2025-01-16T05:00:00Z","v":482466,"vw":23.806576},{"c":25.25,"h":25.32,"l":24.445,"n":1429,"o":24.61,"t":"2025-01-17T05:00:00Z","v":212065,"vw":24.770657},{"c":23.77,"h":24.1883,"l":23.42,"n":3125,"o":23.93,"t":"2025-01-21T05:00:00Z","v":603268,"vw":23.786749},{"c":23.34,"h":23.77,"l":23.23,"n":1902,"o":23.75,"t":"2025-01-22T05:00:00Z","v":336741,"vw":23.438347},{"c":23.32,"h":23.66,"l":22.92,"n":3213,"o":23.17,"t":"2025-01-23T05:00:00Z","v":421246,"vw":23.280478},{"c":23.91,"h":24.57,"l":23.88,"n":1745,"o":24.39,"t":"2025-01-24T05:00:00Z","v":241460,"vw":24.274489},{"c":22.55,"h":22.6168,"l":21.86,"n":2934,"o":22.26,"t":"2025-01-27T05:00:00Z","v":394759,"vw":22.279593},{"c":22.21,"h":23.06,"l":22.19,"n":1005,"o":22.76,"t":"2025-01-28T05:00:00Z","v":114580,"vw":22.644332},{"c":22.53,"h":22.77,"l":21.9113,"n":1231,"o":22.31,"t":"2025-01-29T05:00:00Z","v":151475,"vw":22.352944},{"c":23.22,"h":23.57,"l":23.17,"n":1758,"o":23.37,"t":"2025-01-30T05:00:00Z","v":253615,"vw":23.420551},{"c":23.8,"h":24.66,"l":23.61,"n":2081,"o":24.12,"t":"2025-01-31T05:00:00Z","v":343972,"vw":24.092964},{"c":19.45,"h":19.93,"l":18.32,"n":6792,"o":18.4,"t":"2025-02-03T05:00:00Z","v":1148331,"vw":19.296947},{"c":19.64,"h":20.58,"l":19.55,"n":2802,"o":20.11,"t":"2025-02-04T05:00:00Z","v":477125,"vw":20.094678},{"c":19.84,"h":20.235,"l":19.4989,"n":1201,"o":20.22,"t":"2025-02-05T05:00:00Z","v":190853,"vw":19.835363},{"c":19.54,"h":19.93,"l":19.22,"n":3448,"o":19.85,"t":"2025-02-06T05:00:00Z","v":670970,"vw":19.510395},{"c":18.58,"h":20.07,"l":18.51,"n":1749,"o":20.07,"t":"2025-02-07T05:00:00Z","v":219793,"vw":19.292444},{"c":19.26,"h":19.32,"l":18.9695,"n":983,"o":19.07,"t":"2025-02-10T05:00:00Z","v":118014,"vw":19.160231},{"c":18.62,"h":19.2,"l":18.54,"n":1645,"o":19.05,"t":"2025-02-11T05:00:00Z","v":421892,"vw":18.906288},{"c":19.21,"h":19.32,"l":18.28,"n":1381,"o":18.44,"t":"2025-02-12T05:00:00Z","v":154986,"vw":18.90064},{"c":19.05,"h":19.11,"l":18.77,"n":1087,"o":18.99,"t":"2025-02-13T05:00:00Z","v":179940,"vw":18.958142},{"c":19.61,"h":20.04,"l":19.3002,"n":1215,"o":19.34,"t":"2025-02-14T05:00:00Z","v":190319,"vw":19.651414},{"c":18.88,"h":19.54,"l":18.72,"n":1675,"o":19.53,"t":"2025-02-18T05:00:00Z","v":232237,"vw":19.018396},{"c":19.54,"h":19.572,"l":19.21,"n":911,"o":19.505,"t":"2025-02-19T05:00:00Z","v":96317,"vw":19.437969},{"c":19.725,"h":19.88,"l":19.425,"n":1217,"o":19.84,"t":"2025-02-20T05:00:00Z","v":206365,"vw":19.624522},{"c":18.86,"h":20.33,"l":18.8,"n":4446,"o":20.25,"t":"2025-02-21T05:00:00Z","v":704241,"vw":19.193047},{"c":18.95,"h":19.275,"l":18.82,"n":1591,"o":19.16,"t":"2025-02-24T05:00:00Z","v":253147,"vw":19.037154},{"c":17.87,"h":18,"l":16.9,"n":2743,"o":17.31,"t":"2025-02-25T05:00:00Z","v":597997,"vw":17.314649},{"c":16.73,"h":17.58,"l":16.16,"n":2275,"o":17.05,"t":"2025-02-26T05:00:00Z","v":468703,"vw":16.686134},{"c":16.15,"h":16.84,"l":16.05,"n":1519,"o":16.81,"t":"2025-02-27T05:00:00Z","v":155942,"vw":16.485532},{"c":15.91,"h":16.16,"l":15.34,"n":3157,"o":15.52,"t":"2025-02-28T05:00:00Z","v":515536,"vw":15.885329},{"c":15.28,"h":16.9835,"l":15.05,"n":2344,"o":16.96,"t":"2025-03-03T05:00:00Z","v":437400,"vw":16.072631},{"c":15.34,"h":15.73,"l":14.32,"n":3125,"o":14.81,"t":"2025-03-04T05:00:00Z","v":811726,"vw":14.9609},{"c":16.02,"h":16.04,"l":15.52,"n":1341,"o":15.77,"t":"2025-03-05T05:00:00Z","v":219535,"vw":15.775226},{"c":15.76,"h":16.3,"l":15.62,"n":1607,"o":16.12,"t":"2025-03-06T05:00:00Z","v":260472,"vw":15.970892},{"c":15.48,"h":16.19,"l":15.38,"n":1612,"o":15.68,"t":"2025-03-07T05:00:00Z","v":279900,"vw":15.723556},{"c":13.4,"h":15.17,"l":13,"n":2963,"o":15.14,"t":"2025-03-10T04:00:00Z","v":603458,"vw":14.053855},{"c":14,"h":14.055,"l":13.245,"n":938,"o":13.78,"t":"2025-03-11T04:00:00Z","v":222459,"vw":13.777188},{"c":13.46,"h":13.71,"l":13.13,"n":2346,"o":13.67,"t":"2025-03-12T04:00:00Z","v":427320,"vw":13.44815},{"c":13.27,"h":13.6,"l":13.05,"n":1283,"o":13.6,"t":"2025-03-13T04:00:00Z","v":266215,"vw":13.321722},{"c":13.86,"h":13.9332,"l":13.5,"n":1574,"o":13.6,"t":"2025-03-14T04:00:00Z","v":327646,"vw":13.737993},{"c":13.94,"h":13.99,"l":13.54,"n":933,"o":13.62,"t":"2025-03-17T04:00:00Z","v":139652,"vw":13.733341},{"c":13.66,"h":13.68,"l":13.42,"n":1593,"o":13.63,"t":"2025-03-18T04:00:00Z","v":297895,"vw":13.528103},{"c":14.58,"h":14.85,"l":14.37,"n":1663,"o":14.43,"t":"2025-03-19T04:00:00Z","v":333612,"vw":14.57981},{"c":14.14,"h":14.39,"l":14,"n":1363,"o":14.25,"t":"2025-03-20T04:00:00Z","v":202862,"vw":14.19955},{"c":14.145,"h":14.17,"l":13.89,"n":1251,"o":14,"t":"2025-03-21T04:00:00Z","v":240547,"vw":14.017932},{"c":15,"h":15.08,"l":14.85,"n":1586,"o":14.88,"t":"2025-03-24T04:00:00Z","v":245073,"vw":14.968021},{"c":14.89,"h":14.94,"l":14.73,"n":1265,"o":14.86,"t":"2025-03-25T04:00:00Z","v":179581,"vw":14.844152},{"c":14.34,"h":14.75,"l":14.21,"n":1379,"o":14.73,"t":"2025-03-26T04:00:00Z","v":280903,"vw":14.448464},{"c":14.38,"h":14.52,"l":14.25,"n":832,"o":14.39,"t":"2025-03-27T04:00:00Z","v":133662,"vw":14.388352},{"c":13.42,"h":13.62,"l":13.35,"n":2229,"o":13.6,"t":"2025-03-28T04:00:00Z","v":469145,"vw":13.478245},{"c":13.12,"h":13.27,"l":12.89,"n":1459,"o":13.07,"t":"2025-03-31T04:00:00Z","v":360369,"vw":13.131122},{"c":13.69,"h":13.825,"l":13.21,"n":1158,"o":13.45,"t":"2025-04-01T04:00:00Z","v":255779,"vw":13.618211},{"c":13.73,"h":13.74,"l":13.32,"n":996,"o":13.34,"t":"2025-04-02T04:00:00Z","v":255004,"vw":13.60001},{"c":12.77,"h":12.87,"l":12.58,"n":1603,"o":12.7,"t":"2025-04-03T04:00:00Z","v":312572,"vw":12.734091},{"c":12.96,"h":13.1,"l":12.69,"n":1528,"o":12.76,"t":"2025-04-04T04:00:00Z","v":482575,"vw":12.854734},{"c":11.05,"h":11.5877,"l":10.66,"n":3299,"o":10.77,"t":"2025-04-07T04:00:00Z","v":921508,"vw":11.091622},{"c":10.48,"h":11.36,"l":10.42,"n":1915,"o":11.34,"t":"2025-04-08T04:00:00Z","v":445119,"vw":10.75919},{"c":11.77,"h":11.96,"l":10.46,"n":2747,"o":10.46,"t":"2025-04-09T04:00:00Z","v":880823,"vw":11.276633},{"c":10.85,"h":11.38,"l":10.56,"n":1859,"o":11.37,"t":"2025-04-10T04:00:00Z","v":433696,"vw":10.963813},{"c":11.21,"h":11.39,"l":11.05,"n":689,"o":11.17,"t":"2025-04-11T04:00:00Z","v":153993,"vw":11.232441},{"c":11.75,"h":12.11,"l":11.61,"n":1200,"o":12.02,"t":"2025-04-14T04:00:00Z","v":315129,"vw":11.82731},{"c":11.52,"h":11.88,"l":11.46,"n":801,"o":11.77,"t":"2025-04-15T04:00:00Z","v":136638,"vw":11.644912},{"c":11.37,"h":11.55,"l":11.04,"n":2381,"o":11.29,"t":"2025-04-16T04:00:00Z","v":399706,"vw":11.30607},{"c":11.35,"h":11.59,"l":11.21,"n":2226,"o":11.46,"t":"2025-04-17T04:00:00Z","v":568441,"vw":11.41432},{"c":11.28,"h":11.77,"l":11.22,"n":2410,"o":11.67,"t":"2025-04-21T04:00:00Z","v":425855,"vw":11.470283},{"c":12.21,"h":12.4,"l":11.69,"n":3664,"o":11.695,"t":"2025-04-22T04:00:00Z","v":637724,"vw":12.14855},{"c":12.84,"h":13.15,"l":12.64,"n":1965,"o":13.02,"t":"2025-04-23T04:00:00Z","v":463798,"vw":12.865538},{"c":12.65,"h":12.75,"l":12.52,"n":1181,"o":12.61,"t":"2025-04-24T04:00:00Z","v":248065,"vw":12.656339},{"c":12.96,"h":13.11,"l":12.63,"n":2010,"o":12.69,"t":"2025-04-25T04:00:00Z","v":443141,"vw":12.925786},{"c":12.9,"h":12.925,"l":12.52,"n":1174,"o":12.91,"t":"2025-04-28T04:00:00Z","v":230610,"vw":12.730239},{"c":13.08,"h":13.14,"l":12.98,"n":831,"o":13,"t":"2025-04-29T04:00:00Z","v":169979,"vw":13.052832},{"c":12.82,"h":12.85,"l":12.43,"n":886,"o":12.7,"t":"2025-04-30T04:00:00Z","v":181841,"vw":12.65535},{"c":13.23,"h":13.44,"l":13.09,"n":962,"o":13.28,"t":"2025-05-01T04:00:00Z","v":223436,"vw":13.266517},{"c":13.21,"h":13.42,"l":13.125,"n":806,"o":13.18,"t":"2025-05-02T04:00:00Z","v":159439,"vw":13.256378},{"c":13.03,"h":13.105,"l":12.87,"n":770,"o":12.93,"t":"2025-05-05T04:00:00Z","v":105339,"vw":12.984388},{"c":12.78,"h":12.89,"l":12.56,"n":1001,"o":12.63,"t":"2025-05-06T04:00:00Z","v":205023,"vw":12.680414},{"c":12.88,"h":13.15,"l":12.83,"n":750,"o":13.0779,"t":"2025-05-07T04:00:00Z","v":142664,"vw":13.000877},{"c":15.21,"h":15.33,"l":14.11,"n":2653,"o":14.12,"t":"2025-05-08T04:00:00Z","v":601042,"vw":14.75478},{"c":16.75,"h":17.12,"l":16.3388,"n":2530,"o":16.84,"t":"2025-05-09T04:00:00Z","v":494927,"vw":16.674315},{"c":17.66,"h":18.47,"l":17.31,"n":2109,"o":18.35,"t":"2025-05-12T04:00:00Z","v":481246,"vw":18.071821},{"c":19.31,"h":19.65,"l":18.15,"n":2531,"o":18.23,"t":"2025-05-13T04:00:00Z","v":424798,"vw":18.810248},{"c":18.68,"h":18.835,"l":18.2754,"n":1579,"o":18.75,"t":"2025-05-14T04:00:00Z","v":330717,"vw":18.49379},{"c":18.17,"h":18.66,"l":17.765,"n":2545,"o":18.39,"t":"2025-05-15T04:00:00Z","v":489792,"vw":18.283681},{"c":18.62,"h":18.72,"l":18.44,"n":946,"o":18.67,"t":"2025-05-16T04:00:00Z","v":200888,"vw":18.594796},{"c":18.08,"h":18.26,"l":17.19,"n":3082,"o":17.26,"t":"2025-05-19T04:00:00Z","v":566910,"vw":17.662165},{"c":17.96,"h":18.01,"l":17.54,"n":1232,"o":17.83,"t":"2025-05-20T04:00:00Z","v":177376,"vw":17.810245},{"c":18.05,"h":18.76,"l":17.59,"n":3863,"o":18.16,"t":"2025-05-21T04:00:00Z","v":703013,"vw":18.128776},{"c":18.92,"h":19.22,"l":18.855,"n":2886,"o":19.01,"t":"2025-05-22T04:00:00Z","v":450871,"vw":19.047366},{"c":18.38,"h":18.6,"l":18.28,"n":2190,"o":18.37,"t":"2025-05-23T04:00:00Z","v":495111,"vw":18.441523},{"c":19.31,"h":19.45,"l":18.9,"n":2665,"o":19.12,"t":"2025-05-27T04:00:00Z","v":515284,"vw":19.189517},{"c":18.8,"h":19.29,"l":18.77,"n":1476,"o":19.18,"t":"2025-05-28T04:00:00Z","v":297988,"vw":18.949655},{"c":19.03,"h":19.28,"l":18.81,"n":2101,"o":19.28,"t":"2025-05-29T04:00:00Z","v":374493,"vw":19.029596},{"c":18.47,"h":18.76,"l":18.19,"n":1653,"o":18.6,"t":"2025-05-30T04:00:00Z","v":293352,"vw":18.471099},{"c":18.16,"h":18.4,"l":17.915,"n":1095,"o":17.93,"t":"2025-06-02T04:00:00Z","v":177374,"vw":18.154742},{"c":18.86,"h":19.03,"l":18.685,"n":1215,"o":18.83,"t":"2025-06-03T04:00:00Z","v":211555,"vw":18.822197},{"c":18.83,"h":19.23,"l":18.62,"n":1625,"o":18.76,"t":"2025-06-04T04:00:00Z","v":347899,"vw":18.948844},{"c":18.15,"h":18.88,"l":17.98,"n":3067,"o":18.88,"t":"2025-06-05T04:00:00Z","v":553353,"vw":18.370431},{"c":17.83,"h":18.16,"l":17.81,"n":1272,"o":17.81,"t":"2025-06-06T04:00:00Z","v":222557,"vw":17.95531},{"c":18.53,"h":18.59,"l":18.01,"n":1000,"o":18.21,"t":"2025-06-09T04:00:00Z","v":236457,"vw":18.412762},{"c":19.91,"h":20.13,"l":19.33,"n":1950,"o":19.79,"t":"2025-06-10T04:00:00Z","v":462079,"vw":19.725956},{"c":20.2,"h":20.64,"l":20.01,"n":2421,"o":20.21,"t":"2025-06-11T04:00:00Z","v":622240,"vw":20.349712},{"c":19.34,"h":19.89,"l":19.305,"n":1523,"o":19.66,"t":"2025-06-12T04:00:00Z","v":320633,"vw":19.613234},{"c":18.12,"h":18.503,"l":17.99,"n":1925,"o":18.26,"t":"2025-06-13T04:00:00Z","v":420364,"vw":18.219461},{"c":19.1,"h":19.16,"l":18.7201,"n":3109,"o":18.75,"t":"2025-06-16T04:00:00Z","v":888855,"vw":18.953677},{"c":18.14,"h":18.419,"l":17.59,"n":2006,"o":18.35,"t":"2025-06-17T04:00:00Z","v":390656,"vw":17.941026},{"c":17.88,"h":18.2,"l":17.6954,"n":2168,"o":17.71,"t":"2025-06-18T04:00:00Z","v":551067,"vw":17.921259},{"c":17.33,"h":18.35,"l":16.99,"n":2104,"o":18.34,"t":"2025-06-20T04:00:00Z","v":304932,"vw":17.492688},{"c":16.6,"h":16.66,"l":15.69,"n":2567,"o":16.14,"t":"2025-06-23T04:00:00Z","v":545291,"vw":16.300429},{"c":17.48,"h":17.79,"l":17.2524,"n":1637,"o":17.31,"t":"2025-06-24T04:00:00Z","v":372057,"vw":17.53436},{"c":17.46,"h":17.52,"l":17.19,"n":2022,"o":17.52,"t":"2025-06-25T04:00:00Z","v":482500,"vw":17.37321},{"c":17.48,"h":17.63,"l":17.29,"n":1377,"o":17.48,"t":"2025-06-26T04:00:00Z","v":205683,"vw":17.45362},{"c":17.36,"h":17.56,"l":17.14,"n":1627,"o":17.41,"t":"2025-06-27T04:00:00Z","v":274279,"vw":17.32672},{"c":18.06,"h":18.07,"l":17.47,"n":2420,"o":17.74,"t":"2025-06-30T04:00:00Z","v":326556,"vw":17.766737},{"c":17.22,"h":17.59,"l":17.22,"n":2053,"o":17.51,"t":"2025-07-01T04:00:00Z","v":291043,"vw":17.392815},{"c":18.71,"h":18.71,"l":17.54,"n":4484,"o":17.54,"t":"2025-07-02T04:00:00Z","v":620219,"vw":18.176825},{"c":18.49,"h":18.9499,"l":18.42,"n":2020,"o":18.6,"t":"2025-07-03T04:00:00Z","v":273006,"vw":18.63433},{"c":18.26,"h":18.4037,"l":18.03,"n":2504,"o":18.36,"t":"2025-07-07T04:00:00Z","v":418572,"vw":18.204963},{"c":18.74,"h":18.85,"l":18.34,"n":2113,"o":18.51,"t":"2025-07-08T04:00:00Z","v":483071,"vw":18.633068},{"c":19.86,"h":20.05,"l":18.86,"n":4718,"o":19.09,"t":"2025-07-09T04:00:00Z","v":960585,"vw":19.464689},{"c":20.22,"h":20.39,"l":19.8,"n":3782,"o":20,"t":"2025-07-10T04:00:00Z","v":745550,"vw":20.065108},{"c":21.6,"h":21.61,"l":21.07,"n":6057,"o":21.52,"t":"2025-07-11T04:00:00Z","v":1257656,"vw":21.42547},{"c":21.54,"h":22.02,"l":21.41,"n":4717,"o":21.87,"t":"2025-07-14T04:00:00Z","v":1011790,"vw":21.648896},{"c":21.84,"h":22.23,"l":21.29,"n":5006,"o":21.76,"t":"2025-07-15T04:00:00Z","v":798693,"vw":21.898995},{"c":24.29,"h":24.29,"l":22.73,"n":6888,"o":22.78,"t":"2025-07-16T04:00:00Z","v":1176400,"vw":23.626803},{"c":24.51,"h":24.8,"l":24.15,"n":6466,"o":24.57,"t":"2025-07-17T04:00:00Z","v":1140295,"vw":24.531057},{"c":25.5,"h":26.35,"l":25.34,"n":5888,"o":25.99,"t":"2025-07-18T04:00:00Z","v":1187290,"vw":25.748236},{"c":26.82,"h":27.68,"l":26.7,"n":7892,"o":27.19,"t":"2025-07-21T04:00:00Z","v":1378762,"vw":27.140509},{"c":26.31,"h":26.909,"l":26.01,"n":4205,"o":26.53,"t":"2025-07-22T04:00:00Z","v":680926,"vw":26.471139},{"c":25.76,"h":26.29,"l":25.47,"n":5758,"o":26.29,"t":"2025-07-23T04:00:00Z","v":743981,"vw":25.840595},{"c":26.87,"h":27.07,"l":25.985,"n":5400,"o":26.17,"t":"2025-07-24T04:00:00Z","v":903049,"vw":26.716301},{"c":26.13,"h":26.69,"l":25.85,"n":4088,"o":26.6,"t":"2025-07-25T04:00:00Z","v":1709559,"vw":26.2593},{"c":27.28,"h":27.74,"l":26.92,"n":4719,"o":27.57,"t":"2025-07-28T04:00:00Z","v":981843,"vw":27.259577},{"c":26.97,"h":27.72,"l":26.65,"n":4345,"o":27.72,"t":"2025-07-29T04:00:00Z","v":1153628,"vw":27.026938},{"c":26.98,"h":27.46,"l":26.36,"n":5568,"o":26.92,"t":"2025-07-30T04:00:00Z","v":1019781,"vw":27.00954},{"c":26.78,"h":27.37,"l":26.75,"n":4321,"o":27.26,"t":"2025-07-31T04:00:00Z","v":1003712,"vw":27.057841},{"c":25.15,"h":26.165,"l":25.1,"n":5531,"o":26.16,"t":"2025-08-01T04:00:00Z","v":1085484,"vw":25.629884},{"c":26.3,"h":26.6499,"l":25.53,"n":4392,"o":25.56,"t":"2025-08-04T04:00:00Z","v":985305,"vw":26.221264},{"c":25.59,"h":26.19,"l":25.47,"n":9810,"o":26.06,"t":"2025-08-05T04:00:00Z","v":3086287,"vw":25.661024},{"c":26.4,"h":26.52,"l":25.61,"n":3602,"o":25.74,"t":"2025-08-06T04:00:00Z","v":804900,"vw":26.145843},{"c":27.76,"h":27.81,"l":27.11,"n":4381,"o":27.49,"t":"2025-08-07T04:00:00Z","v":909310,"vw":27.508156},{"c":29.13,"h":29.16,"l":27.995,"n":5270,"o":28.05,"t":"2025-08-08T04:00:00Z","v":1198507,"vw":28.630023},{"c":30.56,"h":31.3,"l":30,"n":6476,"o":30.01,"t":"2025-08-11T04:00:00Z","v":1490306,"vw":30.751862},{"c":32.44,"h":32.44,"l":31.2054,"n":7340,"o":31.71,"t":"2025-08-12T04:00:00Z","v":1784814,"vw":31.860378},{"c":34,"h":34.08,"l":33.1,"n":7551,"o":33.8,"t":"2025-08-13T04:00:00Z","v":1541701,"vw":33.627866},{"c":32.56,"h":33.74,"l":32.16,"n":12359,"o":32.51,"t":"2025-08-14T04:00:00Z","v":2202290,"vw":32.854244},{"c":31.41,"h":33.12,"l":31.33,"n":13669,"o":33.11,"t":"2025-08-15T04:00:00Z","v":2376868,"vw":32.04352},{"c":31.23,"h":31.41,"l":30.62,"n":6907,"o":31.19,"t":"2025-08-18T04:00:00Z","v":1459168,"vw":30.979429},{"c":29.68,"h":31.09,"l":29.48,"n":7691,"o":30.94,"t":"2025-08-19T04:00:00Z","v":1632140,"vw":30.182633},{"c":31.16,"h":31.2798,"l":29.43,"n":7763,"o":30,"t":"2025-08-20T04:00:00Z","v":1106946,"vw":30.435296},{"c":30.28,"h":31.02,"l":30.16,"n":6105,"o":30.62,"t":"2025-08-21T04:00:00Z","v":1088113,"vw":30.553552},{"c":34.69,"h":34.84,"l":30.44,"n":22522,"o":30.54,"t":"2025-08-22T04:00:00Z","v":5012369,"vw":33.253427},{"c":31.79,"h":33.59,"l":31.66,"n":16658,"o":33.37,"t":"2025-08-25T04:00:00Z","v":3276432,"vw":32.901657},{"c":32.94,"h":32.96,"l":31.82,"n":7841,"o":32.15,"t":"2025-08-26T04:00:00Z","v":1529209,"vw":32.39795},{"c":32.74,"h":33.42,"l":32.5,"n":9548,"o":33.05,"t":"2025-08-27T04:00:00Z","v":1632678,"vw":33.002793},{"c":31.81,"h":33.06,"l":31.78,"n":9371,"o":32.97,"t":"2025-08-28T04:00:00Z","v":1891313,"vw":32.410437},{"c":31.11,"h":31.51,"l":30.58,"n":9269,"o":31.48,"t":"2025-08-29T04:00:00Z","v":1927363,"vw":30.900636},{"c":30.61,"h":31.48,"l":30.49,"n":4597,"o":30.85,"t":"2025-09-02T04:00:00Z","v":892810,"vw":30.938733},{"c":32.1,"h":32.2,"l":31.32,"n":8921,"o":31.36,"t":"2025-09-03T04:00:00Z","v":1180873,"vw":31.958099},{"c":30.64,"h":31.58,"l":30.535,"n":5434,"o":31.55,"t":"2025-09-04T04:00:00Z","v":711300,"vw":30.989204},{"c":31.05,"h":32.095,"l":30.47,"n":5699,"o":32.02,"t":"2025-09-05T04:00:00Z","v":844370,"vw":31.187163},{"c":30.77,"h":31.43,"l":30.71,"n":2906,"o":31.11,"t":"2025-09-08T04:00:00Z","v":612579,"vw":31.061506},{"c":30.79,"h":31.275,"l":30.65,"n":9753,"o":31.13,"t":"2025-09-09T04:00:00Z","v":1143302,"vw":30.860445},{"c":31,"h":31.94,"l":30.82,"n":12902,"o":31.34,"t":"2025-09-10T04:00:00Z","v":1480087,"vw":31.344045},{"c":31.73,"h":31.86,"l":31.5,"n":6195,"o":31.58,"t":"2025-09-11T04:00:00Z","v":767510,"vw":31.706898},{"c":33.48,"h":33.51,"l":32.31,"n":9864,"o":32.42,"t":"2025-09-12T04:00:00Z","v":1360324,"vw":32.889664},{"c":32.22,"h":32.57,"l":32,"n":9641,"o":32.49,"t":"2025-09-15T04:00:00Z","v":1064320,"vw":32.269117},{"c":32.21,"h":32.34,"l":31.7,"n":7152,"o":32.33,"t":"2025-09-16T04:00:00Z","v":834649,"vw":32.022075},{"c":32.39,"h":32.48,"l":31.69,"n":9051,"o":32.28,"t":"2025-09-17T04:00:00Z","v":1408663,"vw":32.131897},{"c":32.9,"h":33.27,"l":32.7,"n":6790,"o":32.88,"t":"2025-09-18T04:00:00Z","v":998959,"vw":32.99773},{"c":31.83,"h":32.575,"l":31.78,"n":8158,"o":32.45,"t":"2025-09-19T04:00:00Z","v":928626,"vw":32.119564},{"c":29.64,"h":30.26,"l":29.58,"n":11717,"o":30.13,"t":"2025-09-22T04:00:00Z","v":1495489,"vw":29.834068},{"c":29.75,"h":30.185,"l":29.63,"n":8363,"o":30.07,"t":"2025-09-23T04:00:00Z","v":1029966,"vw":29.851933},{"c":29.83,"h":30.13,"l":29.73,"n":3458,"o":29.91,"t":"2025-09-24T04:00:00Z","v":406273,"vw":29.896974},{"c":28.07,"h":28.82,"l":27.38,"n":24684,"o":28.67,"t":"2025-09-25T04:00:00Z","v":2457973,"vw":28.07311},{"c":28.89,"h":29.185,"l":28.02,"n":12840,"o":28.07,"t":"2025-09-26T04:00:00Z","v":1724798,"vw":28.636656},{"c":30.07,"h":30.17,"l":29.44,"n":8679,"o":29.49,"t":"2025-09-29T04:00:00Z","v":1179807,"vw":29.869177},{"c":29.82,"h":29.94,"l":29.325,"n":6910,"o":29.87,"t":"2025-09-30T04:00:00Z","v":870445,"vw":29.599902},{"c":31.07,"h":31.18,"l":30.71,"n":11240,"o":30.81,"t":"2025-10-01T04:00:00Z","v":1669039,"vw":31.002028},{"c":32.25,"h":32.41,"l":31.125,"n":13666,"o":31.51,"t":"2025-10-02T04:00:00Z","v":1870144,"vw":31.866324},{"c":32.43,"h":32.94,"l":31.825,"n":17864,"o":32.25,"t":"2025-10-03T04:00:00Z","v":2084392,"vw":32.317046},{"c":33.89,"h":33.94,"l":32.84,"n":11072,"o":32.94,"t":"2025-10-06T04:00:00Z","v":1605321,"vw":33.512102},{"c":32.09,"h":34.11,"l":31.88,"n":24964,"o":34.09,"t":"2025-10-07T04:00:00Z","v":2863002,"vw":32.742889},{"c":32.36,"h":32.65,"l":31.8,"n":12668,"o":32.09,"t":"2025-10-08T04:00:00Z","v":1692134,"vw":32.238421},{"c":31.06,"h":31.54,"l":30.575,"n":12405,"o":31.54,"t":"2025-10-09T04:00:00Z","v":1618630,"vw":31.000414},{"c":28.63,"h":31.48,"l":28.3,"n":37956,"o":31.3,"t":"2025-10-10T04:00:00Z","v":3773419,"vw":29.63479},{"c":30.51,"h":30.63,"l":29.26,"n":24434,"o":29.39,"t":"2025-10-13T04:00:00Z","v":2581842,"vw":30.053606},{"c":29.45,"h":29.83,"l":27.95,"n":34410,"o":28.295,"t":"2025-10-14T04:00:00Z","v":4102283,"vw":29.065204},{"c":28.57,"h":29.44,"l":28.17,"n":16802,"o":29.25,"t":"2025-10-15T04:00:00Z","v":1686251,"vw":28.756281},{"c":27.69,"h":29.16,"l":27.59,"n":28520,"o":28.98,"t":"2025-10-16T04:00:00Z","v":2152634,"vw":28.165643},{"c":27.42,"h":27.56,"l":26.6,"n":18970,"o":27.04,"t":"2025-10-17T04:00:00Z","v":1563491,"vw":27.154496},{"c":28.55,"h":29.02,"l":28.13,"n":13536,"o":28.83,"t":"2025-10-20T04:00:00Z","v":1472389,"vw":28.585276},{"c":28.67,"h":29.47,"l":27.62,"n":17516,"o":27.86,"t":"2025-10-21T04:00:00Z","v":1951806,"vw":28.778855},{"c":27.26,"h":27.77,"l":27.075,"n":17935,"o":27.58,"t":"2025-10-22T04:00:00Z","v":1853407,"vw":27.382335},{"c":27.64,"h":28.16,"l":27.27,"n":8370,"o":27.56,"t":"2025-10-23T04:00:00Z","v":788766,"vw":27.714939},{"c":28.15,"h":28.46,"l":27.7,"n":6070,"o":28.42,"t":"2025-10-24T04:00:00Z","v":705228,"vw":28.079367},{"c":30.09,"h":30.34,"l":29.56,"n":7479,"o":29.83,"t":"2025-10-27T04:00:00Z","v":748831,"vw":29.995433},{"c":28.94,"h":29.92,"l":28.85,"n":7371,"o":29.69,"t":"2025-10-28T04:00:00Z","v":706177,"vw":29.423356},{"c":27.98,"h":28.87,"l":27.52,"n":15836,"o":28.85,"t":"2025-10-29T04:00:00Z","v":1652296,"vw":28.212294},{"c":26.4,"h":27.37,"l":26.33,"n":16838,"o":27.37,"t":"2025-10-30T04:00:00Z","v":1802594,"vw":26.867752},{"c":27.81,"h":27.95,"l":27.26,"n":13274,"o":27.62,"t":"2025-10-31T04:00:00Z","v":1777271,"vw":27.614511},{"c":25.68,"h":26.91,"l":25.505,"n":16736,"o":26.67,"t":"2025-11-03T05:00:00Z","v":1695427,"vw":26.012578},{"c":22.97,"h":25.68,"l":22.4,"n":19691,"o":25.04,"t":"2025-11-04T05:00:00Z","v":2711983,"vw":23.954138},{"c":24.73,"h":24.94,"l":23.77,"n":8282,"o":23.94,"t":"2025-11-05T05:00:00Z","v":1070378,"vw":24.431696},{"c":23.67,"h":24.105,"l":23.24,"n":12567,"o":24.1,"t":"2025-11-06T05:00:00Z","v":997969,"vw":23.752749},{"c":24.83,"h":24.87,"l":22.87,"n":14561,"o":23.15,"t":"2025-11-07T05:00:00Z","v":1567197,"vw":24.085082},{"c":25.58,"h":25.8305,"l":25.11,"n":10115,"o":25.81,"t":"2025-11-10T05:00:00Z","v":1347718,"vw":25.420443},{"c":24.63,"h":25.31,"l":24.545,"n":14802,"o":25.31,"t":"2025-11-11T05:00:00Z","v":1459939,"vw":24.871608},{"c":24.46,"h":25.595,"l":24.15,"n":19818,"o":25.57,"t":"2025-11-12T05:00:00Z","v":1816080,"vw":24.889799},{"c":22.7,"h":24.89,"l":22.57,"n":18700,"o":24.58,"t":"2025-11-13T05:00:00Z","v":2226340,"vw":23.548485},{"c":22.46,"h":23.31,"l":22.24,"n":22389,"o":22.41,"t":"2025-11-14T05:00:00Z","v":1794042,"vw":22.777198},{"c":21.52,"h":22.98,"l":21.17,"n":18711,"o":22.34,"t":"2025-11-17T05:00:00Z","v":2531116,"vw":22.055521},{"c":22.36,"h":22.71,"l":21.71,"n":13252,"o":21.87,"t":"2025-11-18T05:00:00Z","v":1492995,"vw":22.325434},{"c":21.08,"h":22.24,"l":20.55,"n":17988,"o":21.66,"t":"2025-11-19T05:00:00Z","v":2120048,"vw":21.229674},{"c":20.29,"h":21.62,"l":19.96,"n":23524,"o":21.58,"t":"2025-11-20T05:00:00Z","v":2573315,"vw":20.580334},{"c":19.62,"h":20.1,"l":19.16,"n":23091,"o":19.5,"t":"2025-11-21T05:00:00Z","v":2919565,"vw":19.669742},{"c":21.3,"h":21.38,"l":19.94,"n":13057,"o":20.05,"t":"2025-11-24T05:00:00Z","v":1837688,"vw":20.873295},{"c":21,"h":21.19,"l":20.45,"n":13691,"o":20.88,"t":"2025-11-25T05:00:00Z","v":1715172,"vw":20.810966},{"c":21.69,"h":21.82,"l":20.8,"n":10390,"o":21.03,"t":"2025-11-26T05:00:00Z","v":1121580,"vw":21.438215},{"c":21.76,"h":22.1968,"l":21.57,"n":10915,"o":22.18,"t":"2025-11-28T05:00:00Z","v":1227524,"vw":21.863553},{"c":19.76,"h":20.285,"l":19.475,"n":16576,"o":20.21,"t":"2025-12-01T05:00:00Z","v":2118881,"vw":19.756635},{"c":21.33,"h":21.73,"l":20.45,"n":10290,"o":20.49,"t":"2025-12-02T05:00:00Z","v":1213634,"vw":21.32416},{"c":22.46,"h":22.61,"l":21.89,"n":8877,"o":22.03,"t":"2025-12-03T05:00:00Z","v":1207440,"vw":22.306846},{"c":22.5,"h":23.105,"l":21.98,"n":9634,"o":22.85,"t":"2025-12-04T05:00:00Z","v":1391719,"vw":22.552694},{"c":21.65,"h":22.62,"l":21.38,"n":9380,"o":22.22,"t":"2025-12-05T05:00:00Z","v":960731,"vw":21.874576},{"c":22.49,"h":22.76,"l":22.05,"n":9248,"o":22.52,"t":"2025-12-08T05:00:00Z","v":1077244,"vw":22.353613},{"c":23.83,"h":24.34,"l":22.22,"n":12465,"o":22.3,"t":"2025-12-09T05:00:00Z","v":1456778,"vw":23.673554},{"c":24.04,"h":24.71,"l":23.67,"n":14414,"o":23.85,"t":"2025-12-10T05:00:00Z","v":1556873,"vw":24.157253},{"c":23.08,"h":23.17,"l":22.53,"n":7326,"o":22.83,"t":"2025-12-11T05:00:00Z","v":1000574,"vw":22.834154},{"c":22.07,"h":23.27,"l":21.825,"n":15497,"o":23.12,"t":"2025-12-12T05:00:00Z","v":2131998,"vw":22.235151},{"c":20.97,"h":22.53,"l":20.73,"n":12296,"o":22.4,"t":"2025-12-15T05:00:00Z","v":2211314,"vw":21.541879},{"c":21.12,"h":21.31,"l":20.85,"n":7166,"o":21.01,"t":"2025-12-16T05:00:00Z","v":1084153,"vw":21.060976},{"c":20.2,"h":21.69,"l":19.98,"n":11249,"o":21.04,"t":"2025-12-17T05:00:00Z","v":2012081,"vw":20.703828},{"c":19.91,"h":21.46,"l":19.88,"n":17305,"o":21.19,"t":"2025-12-18T05:00:00Z","v":3174559,"vw":20.439344},{"c":21.46,"h":21.62,"l":21.04,"n":7201,"o":21.2,"t":"2025-12-19T05:00:00Z","v":1115972,"vw":21.331021},{"c":21.31,"h":22.005,"l":21.22,"n":5912,"o":21.92,"t":"2025-12-22T05:00:00Z","v":1113757,"vw":21.634836},{"c":21.25,"h":21.39,"l":20.77,"n":5345,"o":21.1,"t":"2025-12-23T05:00:00Z","v":905304,"vw":21.047942},{"c":21.03,"h":21.14,"l":20.67,"n":3514,"o":20.94,"t":"2025-12-24T05:00:00Z","v":865044,"vw":20.9459},{"c":20.99,"h":21.34,"l":20.72,"n":4438,"o":21.3,"t":"2025-12-26T05:00:00Z","v":797137,"vw":20.940148},{"c":20.94,"h":21.22,"l":20.85,"n":3432,"o":20.97,"t":"2025-12-29T05:00:00Z","v":586814,"vw":21.019844},{"c":21.17,"h":21.52,"l":21.075,"n":5060,"o":21.24,"t":"2025-12-30T05:00:00Z","v":1259924,"vw":21.303149},{"c":21.27,"h":21.55,"l":21.17,"n":3964,"o":21.51,"t":"2025-12-31T05:00:00Z","v":919045,"vw":21.306029},{"c":22.34,"h":22.57,"l":21.62,"n":11029,"o":21.73,"t":"2026-01-02T05:00:00Z","v":2518924,"vw":22.200129},{"c":23.23,"h":23.39,"l":22.44,"n":10001,"o":22.6,"t":"2026-01-05T05:00:00Z","v":1964508,"vw":22.868109},{"c":23.22,"h":23.685,"l":22.8,"n":11938,"o":23.67,"t":"2026-01-06T05:00:00Z","v":2796692,"vw":23.276998},{"c":22.45,"h":22.93,"l":22.36,"n":5207,"o":22.84,"t":"2026-01-07T05:00:00Z","v":963303,"vw":22.588279},{"c":22.23,"h":22.46,"l":21.825,"n":5475,"o":22.01,"t":"2026-01-08T05:00:00Z","v":1042372,"vw":22.129164},{"c":21.98,"h":22.495,"l":21.87,"n":3927,"o":22.16,"t":"2026-01-09T05:00:00Z","v":688731,"vw":22.155072},{"c":22.2,"h":22.52,"l":21.99,"n":4659,"o":21.99,"t":"2026-01-12T05:00:00Z","v":1020902,"vw":22.275643},{"c":22.97,"h":23.07,"l":22.42,"n":7012,"o":22.58,"t":"2026-01-13T05:00:00Z","v":999761,"vw":22.747151},{"c":24.25,"h":24.39,"l":23.69,"n":8067,"o":23.77,"t":"2026-01-14T05:00:00Z","v":1477810,"vw":24.040997},{"c":23.53,"h":24.17,"l":23.45,"n":5459,"o":24.14,"t":"2026-01-15T05:00:00Z","v":836746,"vw":23.727857},{"c":23.57,"h":23.7599,"l":23.28,"n":4440,"o":23.75,"t":"2026-01-16T05:00:00Z","v":876495,"vw":23.50764},{"c":21.48,"h":22.07,"l":21.31,"n":9436,"o":21.96,"t":"2026-01-20T05:00:00Z","v":1357025,"vw":21.635685},{"c":21.68,"h":21.95,"l":20.5,"n":11799,"o":21.27,"t":"2026-01-21T05:00:00Z","v":3045210,"vw":21.209813},{"c":21.01,"h":21.31,"l":20.79,"n":3767,"o":21.28,"t":"2026-01-22T05:00:00Z","v":605006,"vw":21.091912},{"c":21.02,"h":21.59,"l":20.69,"n":6342,"o":21.02,"t":"2026-01-23T05:00:00Z","v":1770149,"vw":21.147933},{"c":20.75,"h":21.11,"l":20.58,"n":5977,"o":20.64,"t":"2026-01-26T05:00:00Z","v":1040337,"vw":20.855511},{"c":21.61,"h":21.65,"l":20.785,"n":7899,"o":20.93,"t":"2026-01-27T05:00:00Z","v":1760378,"vw":21.193053},{"c":21.55,"h":21.73,"l":21.33,"n":4078,"o":21.64,"t":"2026-01-28T05:00:00Z","v":707867,"vw":21.549605},{"c":20.03,"h":20.92,"l":19.69,"n":15934,"o":20.88,"t":"2026-01-29T05:00:00Z","v":3046297,"vw":20.158263},{"c":19.14,"h":19.74,"l":18.855,"n":13421,"o":19.52,"t":"2026-01-30T05:00:00Z","v":2000554,"vw":19.398412},{"c":16.62,"h":17.16,"l":16.565,"n":8504,"o":16.59,"t":"2026-02-02T05:00:00Z","v":1695631,"vw":16.826718},{"c":16.43,"h":16.72,"l":15.105,"n":19083,"o":16.52,"t":"2026-02-03T05:00:00Z","v":5110632,"vw":15.949043},{"c":15.51,"h":15.91,"l":14.84,"n":18828,"o":15.74,"t":"2026-02-04T05:00:00Z","v":3293971,"vw":15.388672},{"c":13.33,"h":15.05,"l":13.045,"n":32416,"o":14.84,"t":"2026-02-05T05:00:00Z","v":5985006,"vw":13.953034},{"c":14.7,"h":14.98,"l":13.955,"n":12404,"o":13.97,"t":"2026-02-06T05:00:00Z","v":2255315,"vw":14.555649},{"c":15.21,"h":15.37,"l":14.4,"n":13291,"o":14.48,"t":"2026-02-09T05:00:00Z","v":2711209,"vw":14.954097},{"c":14.4,"h":14.64,"l":14.235,"n":7810,"o":14.49,"t":"2026-02-10T05:00:00Z","v":1436486,"vw":14.428525},{"c":13.99,"h":14.28,"l":13.61,"n":9875,"o":14.21,"t":"2026-02-11T05:00:00Z","v":1814740,"vw":13.89586},{"c":13.7,"h":14.27,"l":13.57,"n":7734,"o":14.2,"t":"2026-02-12T05:00:00Z","v":1107003,"vw":13.828701},{"c":14.65,"h":14.83,"l":14.065,"n":10120,"o":14.13,"t":"2026-02-13T05:00:00Z","v":1725948,"vw":14.548839},{"c":14.28,"h":14.42,"l":13.89,"n":8288,"o":14.24,"t":"2026-02-17T05:00:00Z","v":1337463,"vw":14.171815},{"c":13.88,"h":14.38,"l":13.765,"n":7244,"o":14.07,"t":"2026-02-18T05:00:00Z","v":1643589,"vw":14.055472},{"c":13.94,"h":13.97,"l":13.64,"n":4857,"o":13.79,"t":"2026-02-19T05:00:00Z","v":627477,"vw":13.811391},{"c":14.11,"h":14.18,"l":13.845,"n":7013,"o":13.87,"t":"2026-02-20T05:00:00Z","v":1528202,"vw":14.035361},{"c":13.32,"h":13.75,"l":13.15,"n":6875,"o":13.71,"t":"2026-02-23T05:00:00Z","v":1523801,"vw":13.448179},{"c":13.29,"h":13.36,"l":12.91,"n":4521,"o":12.99,"t":"2026-02-24T05:00:00Z","v":847756,"vw":13.232548},{"c":14.86,"h":14.925,"l":14.055,"n":9082,"o":14.13,"t":"2026-02-25T05:00:00Z","v":3222173,"vw":14.653273},{"c":14.5,"h":14.87,"l":14.14,"n":8518,"o":14.83,"t":"2026-02-26T05:00:00Z","v":2010186,"vw":14.457498},{"c":13.77,"h":14.0253,"l":13.65,"n":5318,"o":13.97,"t":"2026-02-27T05:00:00Z","v":1167671,"vw":13.866659},{"c":14.58,"h":14.96,"l":13.78,"n":11754,"o":13.78,"t":"2026-03-02T05:00:00Z","v":3478206,"vw":14.567212},{"c":14.16,"h":14.405,"l":13.795,"n":7584,"o":14.04,"t":"2026-03-03T05:00:00Z","v":2171659,"vw":14.123468},{"c":15.41,"h":15.76,"l":14.79,"n":10737,"o":14.9,"t":"2026-03-04T05:00:00Z","v":3125907,"vw":15.324775},{"c":14.98,"h":15.25,"l":14.695,"n":8407,"o":15.16,"t":"2026-03-05T05:00:00Z","v":1896339,"vw":14.902184},{"c":14.17,"h":14.405,"l":13.99,"n":4608,"o":14.4,"t":"2026-03-06T05:00:00Z","v":932036,"vw":14.165033},{"c":14.56,"h":14.7,"l":14.36,"n":4811,"o":14.45,"t":"2026-03-09T04:00:00Z","v":1310206,"vw":14.485428},{"c":14.57,"h":14.96,"l":14.38,"n":4606,"o":14.73,"t":"2026-03-10T04:00:00Z","v":1188299,"vw":14.699576},{"c":14.87,"h":14.94,"l":14.54,"n":4915,"o":14.66,"t":"2026-03-11T04:00:00Z","v":975185,"vw":14.774727},{"c":14.83,"h":15.01,"l":14.59,"n":4447,"o":14.74,"t":"2026-03-12T04:00:00Z","v":1061408,"vw":14.790192},{"c":15.05,"h":15.84,"l":14.965,"n":9288,"o":15.63,"t":"2026-03-13T04:00:00Z","v":2102280,"vw":15.388594},{"c":16.7,"h":16.81,"l":16.15,"n":7847,"o":16.34,"t":"2026-03-16T04:00:00Z","v":2223102,"vw":16.488216},{"c":16.62,"h":16.88,"l":16.5,"n":5093,"o":16.6,"t":"2026-03-17T04:00:00Z","v":1123779,"vw":16.685873},{"c":15.65,"h":16.06,"l":15.51,"n":7079,"o":16.03,"t":"2026-03-18T04:00:00Z","v":2210788,"vw":15.716988},{"c":15.33,"h":15.44,"l":15.02,"n":5574,"o":15.23,"t":"2026-03-19T04:00:00Z","v":1260238,"vw":15.186132},{"c":15.25,"h":15.37,"l":15.145,"n":3922,"o":15.35,"t":"2026-03-20T04:00:00Z","v":1291858,"vw":15.243587},{"c":15.43,"h":15.69,"l":15.16,"n":5584,"o":15.38,"t":"2026-03-23T04:00:00Z","v":1526346,"vw":15.434893},{"c":15.15,"h":15.465,"l":15.045,"n":5067,"o":15.4,"t":"2026-03-24T04:00:00Z","v":1106778,"vw":15.22296},{"c":15.53,"h":15.73,"l":15.37,"n":3477,"o":15.62,"t":"2026-03-25T04:00:00Z","v":845197,"vw":15.552194},{"c":14.65,"h":14.965,"l":14.545,"n":4694,"o":14.86,"t":"2026-03-26T04:00:00Z","v":1100042,"vw":14.735564},{"c":14.25,"h":14.375,"l":14.09,"n":4365,"o":14.28,"t":"2026-03-27T04:00:00Z","v":1000381,"vw":14.196973},{"c":14.47,"h":14.88,"l":14.4,"n":6193,"o":14.83,"t":"2026-03-30T04:00:00Z","v":1484100,"vw":14.683478},{"c":15,"h":15.18,"l":14.57,"n":6626,"o":14.73,"t":"2026-03-31T04:00:00Z","v":1569840,"vw":14.935949},{"c":15.31,"h":15.51,"l":15.09,"n":3210,"o":15.265,"t":"2026-04-01T04:00:00Z","v":731623,"vw":15.291217},{"c":14.78,"h":14.85,"l":14.43,"n":5064,"o":14.52,"t":"2026-04-02T04:00:00Z","v":1032578,"vw":14.685757},{"c":15.34,"h":15.535,"l":15.2,"n":3845,"o":15.34,"t":"2026-04-06T04:00:00Z","v":1159306,"vw":15.387681},{"c":15.13,"h":15.14,"l":14.74,"n":4007,"o":14.92,"t":"2026-04-07T04:00:00Z","v":1186901,"vw":14.913291},{"c":15.83,"h":16.215,"l":15.645,"n":4285,"o":16.17,"t":"2026-04-08T04:00:00Z","v":1079440,"vw":15.893771},{"c":15.86,"h":15.95,"l":15.44,"n":3525,"o":15.58,"t":"2026-04-09T04:00:00Z","v":899198,"vw":15.726688},{"c":16.14,"h":16.16,"l":15.81,"n":4425,"o":15.88,"t":"2026-04-10T04:00:00Z","v":1678643,"vw":16.030107},{"c":16.21,"h":16.23,"l":15.61,"n":4067,"o":15.73,"t":"2026-04-13T04:00:00Z","v":1103566,"vw":15.921935},{"c":16.57,"h":17.3,"l":16.49,"n":5897,"o":17.01,"t":"2026-04-14T04:00:00Z","v":1801544,"vw":16.90923},{"c":17.02,"h":17.08,"l":16.58,"n":2798,"o":16.69,"t":"2026-04-15T04:00:00Z","v":810716,"vw":16.792458},{"c":16.89,"h":16.91,"l":16.36,"n":4278,"o":16.83,"t":"2026-04-16T04:00:00Z","v":1190436,"vw":16.601528},{"c":17.4,"h":17.66,"l":17.13,"n":5739,"o":17.24,"t":"2026-04-17T04:00:00Z","v":1680953,"vw":17.436774},{"c":16.7,"h":16.78,"l":16.31,"n":3836,"o":16.58,"t":"2026-04-20T04:00:00Z","v":1043243,"vw":16.577715},{"c":16.46,"h":16.68,"l":16.36,"n":3048,"o":16.53,"t":"2026-04-21T04:00:00Z","v":896613,"vw":16.515481},{"c":17.17,"h":17.35,"l":17.07,"n":2364,"o":17.27,"t":"2026-04-22T04:00:00Z","v":603134,"vw":17.214937},{"c":16.55,"h":16.77,"l":16.345,"n":4254,"o":16.62,"t":"2026-04-23T04:00:00Z","v":1097037,"vw":16.546692},{"c":16.6,"h":16.68,"l":16.475,"n":1913,"o":16.65,"t":"2026-04-24T04:00:00Z","v":514349,"vw":16.574773},{"c":16.38,"h":16.67,"l":16.21,"n":2750,"o":16.56,"t":"2026-04-27T04:00:00Z","v":679319,"vw":16.391603},{"c":16.47,"h":16.49,"l":16.18,"n":2041,"o":16.24,"t":"2026-04-28T04:00:00Z","v":533729,"vw":16.350807},{"c":15.97,"h":16.51,"l":15.88,"n":6124,"o":16.5,"t":"2026-04-29T04:00:00Z","v":1382492,"vw":16.212112},{"c":16.19,"h":16.27,"l":16.08,"n":2467,"o":16.17,"t":"2026-04-30T04:00:00Z","v":634953,"vw":16.183809},{"c":16.51,"h":16.65,"l":16.45,"n":2962,"o":16.52,"t":"2026-05-01T04:00:00Z","v":778743,"vw":16.534186},{"c":16.87,"h":17.05,"l":16.66,"n":3637,"o":16.73,"t":"2026-05-04T04:00:00Z","v":959125,"vw":16.851183},{"c":16.99,"h":17.18,"l":16.88,"n":2623,"o":17.11,"t":"2026-05-05T04:00:00Z","v":642294,"vw":17.017478},{"c":16.81,"h":17.08,"l":16.73,"n":2972,"o":17.07,"t":"2026-05-06T04:00:00Z","v":676920,"vw":16.870728},{"c":16.42,"h":16.63,"l":16.31,"n":3614,"o":16.62,"t":"2026-05-07T04:00:00Z","v":988565,"vw":16.453191},{"c":16.58,"h":16.61,"l":16.24,"n":2325,"o":16.26,"t":"2026-05-08T04:00:00Z","v":504795,"vw":16.462182},{"c":16.75,"h":16.775,"l":16.49,"n":2347,"o":16.64,"t":"2026-05-11T04:00:00Z","v":540706,"vw":16.673595},{"c":16.35,"h":16.365,"l":16.135,"n":2321,"o":16.34,"t":"2026-05-12T04:00:00Z","v":576197,"vw":16.281268},{"c":16.15,"h":16.33,"l":15.98,"n":2069,"o":16.32,"t":"2026-05-13T04:00:00Z","v":401228,"vw":16.145784},{"c":16.44,"h":16.595,"l":16.07,"n":4987,"o":16.16,"t":"2026-05-14T04:00:00Z","v":1125368,"vw":16.391979},{"c":15.91,"h":16.07,"l":15.78,"n":2805,"o":16.07,"t":"2026-05-15T04:00:00Z","v":599990,"vw":15.896632},{"c":15.17,"h":15.31,"l":14.87,"n":3434,"o":15.31,"t":"2026-05-18T04:00:00Z","v":670703,"vw":15.067528},{"c":15.1,"h":15.2,"l":14.9811,"n":3430,"o":15.06,"t":"2026-05-19T04:00:00Z","v":706961,"vw":15.109766},{"c":15.28,"h":15.3611,"l":15.11,"n":2701,"o":15.21,"t":"2026-05-20T04:00:00Z","v":529076,"vw":15.26411},{"c":15.33,"h":15.3901,"l":15.05,"n":2645,"o":15.16,"t":"2026-05-21T04:00:00Z","v":571917,"vw":15.239919},{"c":14.76,"h":15.24,"l":14.72,"n":3096,"o":15.22,"t":"2026-05-22T04:00:00Z","v":716753,"vw":15.029469},{"c":14.82,"h":15.3,"l":14.69,"n":3411,"o":15.12,"t":"2026-05-26T04:00:00Z","v":698510,"vw":14.958535},{"c":14.7,"h":14.845,"l":14.6,"n":2858,"o":14.77,"t":"2026-05-27T04:00:00Z","v":591028,"vw":14.707857},{"c":14.41,"h":14.49,"l":14.05,"n":3999,"o":14.18,"t":"2026-05-28T04:00:00Z","v":763776,"vw":14.260074},{"c":14.42,"h":14.62,"l":14.13,"n":2919,"o":14.28,"t":"2026-05-29T04:00:00Z","v":571292,"vw":14.420317},{"c":14.32,"h":14.3501,"l":13.9897,"n":3158,"o":14.11,"t":"2026-06-01T04:00:00Z","v":895268,"vw":14.147075},{"c":13.67,"h":14.15,"l":13.455,"n":4154,"o":14.13,"t":"2026-06-02T04:00:00Z","v":822923,"vw":13.729163},{"c":12.88,"h":13.41,"l":12.84,"n":3222,"o":13.36,"t":"2026-06-03T04:00:00Z","v":515924,"vw":13.094564},{"c":12.7,"h":12.82,"l":12.5393,"n":3435,"o":12.59,"t":"2026-06-04T04:00:00Z","v":791662,"vw":12.695891},{"c":11.25,"h":11.99,"l":11.03,"n":8934,"o":11.92,"t":"2026-06-05T04:00:00Z","v":1443470,"vw":11.370684},{"c":12.06,"h":12.1854,"l":11.99,"n":3128,"o":12.08,"t":"2026-06-08T04:00:00Z","v":764340,"vw":12.08336},{"c":11.85,"h":11.995,"l":11.54,"n":3567,"o":11.95,"t":"2026-06-09T04:00:00Z","v":1024641,"vw":11.725135},{"c":11.66,"h":11.92,"l":11.5967,"n":3394,"o":11.69,"t":"2026-06-10T04:00:00Z","v":962724,"vw":11.740094},{"c":12.03,"h":12.1,"l":11.67,"n":3948,"o":11.79,"t":"2026-06-11T04:00:00Z","v":1028417,"vw":11.890344},{"c":11.9,"h":12.09,"l":11.82,"n":3340,"o":11.91,"t":"2026-06-12T04:00:00Z","v":846340,"vw":11.933128},{"c":13.04,"h":13.225,"l":12.91,"n":3699,"o":13.02,"t":"2026-06-15T04:00:00Z","v":810561,"vw":13.053531},{"c":12.83,"h":12.925,"l":12.61,"n":2377,"o":12.89,"t":"2026-06-16T04:00:00Z","v":420245,"vw":12.789869},{"c":12.39,"h":12.84,"l":12.365,"n":3415,"o":12.58,"t":"2026-06-17T04:00:00Z","v":812213,"vw":12.590573},{"c":12.21,"h":12.52,"l":11.95,"n":2999,"o":12.51,"t":"2026-06-18T04:00:00Z","v":589291,"vw":12.178076},{"c":12.4,"h":12.71,"l":12.355,"n":2727,"o":12.62,"t":"2026-06-22T04:00:00Z","v":622678,"vw":12.52914},{"c":11.87,"h":11.955,"l":11.76,"n":3527,"o":11.79,"t":"2026-06-23T04:00:00Z","v":810546,"vw":11.86905},{"c":11.32,"h":11.88,"l":11.1,"n":3658,"o":11.79,"t":"2026-06-24T04:00:00Z","v":1024992,"vw":11.420391},{"c":11.14,"h":11.69,"l":10.95,"n":4527,"o":11.67,"t":"2026-06-25T04:00:00Z","v":1284759,"vw":11.19818},{"c":11.25,"h":11.38,"l":10.93,"n":2612,"o":10.95,"t":"2026-06-26T04:00:00Z","v":546997,"vw":11.234526},{"c":11.61,"h":11.69,"l":11.13,"n":3665,"o":11.26,"t":"2026-06-29T04:00:00Z","v":985891,"vw":11.431988},{"c":11.28,"h":11.3,"l":11.08,"n":2224,"o":11.15,"t":"2026-06-30T04:00:00Z","v":551235,"vw":11.211716},{"c":11.57,"h":11.65,"l":11.22,"n":2809,"o":11.26,"t":"2026-07-01T04:00:00Z","v":842465,"vw":11.525951},{"c":12.17,"h":12.32,"l":12,"n":3002,"o":12.01,"t":"2026-07-02T04:00:00Z","v":726382,"vw":12.163393},{"c":12.83,"h":12.9023,"l":12.36,"n":3422,"o":12.39,"t":"2026-07-06T04:00:00Z","v":1317741,"vw":12.759017},{"c":12.8,"h":12.955,"l":12.59,"n":3653,"o":12.65,"t":"2026-07-07T04:00:00Z","v":754660,"vw":12.786335},{"c":12.44,"h":12.48,"l":12.24,"n":3224,"o":12.41,"t":"2026-07-08T04:00:00Z","v":1113007,"vw":12.367801},{"c":12.51,"h":12.565,"l":12.39,"n":1614,"o":12.45,"t":"2026-07-09T04:00:00Z","v":436518,"vw":12.464951},{"c":12.82,"h":12.95,"l":12.695,"n":2856,"o":12.85,"t":"2026-07-10T04:00:00Z","v":676353,"vw":12.813085},{"c":12.69,"h":12.7601,"l":12.52,"n":2664,"o":12.63,"t":"2026-07-13T04:00:00Z","v":607162,"vw":12.632808},{"c":13.43,"h":13.5,"l":13.295,"n":3607,"o":13.44,"t":"2026-07-14T04:00:00Z","v":980903,"vw":13.393734},{"c":13.76,"h":13.885,"l":13.615,"n":2167,"o":13.83,"t":"2026-07-15T04:00:00Z","v":505780,"vw":13.770045},{"c":13.41,"h":13.535,"l":13.325,"n":2008,"o":13.46,"t":"2026-07-16T04:00:00Z","v":459747,"vw":13.423629},{"c":13.19,"h":13.27,"l":12.89,"n":2689,"o":12.98,"t":"2026-07-17T04:00:00Z","v":631591,"vw":13.08208},{"c":13.58,"h":13.71,"l":13.25,"n":3338,"o":13.37,"t":"2026-07-20T04:00:00Z","v":954774,"vw":13.500869},{"c":13.76,"h":13.89,"l":13.695,"n":2083,"o":13.845,"t":"2026-07-21T04:00:00Z","v":612640,"vw":13.780664},{"c":13.77,"h":13.985,"l":13.735,"n":3481,"o":13.74,"t":"2026-07-22T04:00:00Z","v":1131346,"vw":13.861916},{"c":13.41,"h":13.6412,"l":13.37,"n":3047,"o":13.58,"t":"2026-07-23T04:00:00Z","v":901720,"vw":13.501688},{"c":13.31,"h":13.35,"l":13.2,"n":2744,"o":13.35,"t":"2026-07-24T04:00:00Z","v":1256205,"vw":13.285216},{"c":13.93,"h":14.135,"l":13.715,"n":3796,"o":13.96,"t":"2026-07-27T04:00:00Z","v":1102115,"vw":13.920094},{"c":13.74,"h":13.78,"l":13.27,"n":4588,"o":13.45,"t":"2026-07-28T04:00:00Z","v":1310301,"vw":13.571951},{"c":13.5,"h":13.81,"l":13.46,"n":4291,"o":13.61,"t":"2026-07-29T04:00:00Z","v":1312051,"vw":13.595091},{"c":13.76,"h":13.84,"l":13.68,"n":2572,"o":13.77,"t":"2026-07-30T04:00:00Z","v":761931,"vw":13.740937},{"c":13.34,"h":13.51,"l":13.21,"n":5318,"o":13.51,"t":"2026-07-31T04:00:00Z","v":1144003,"vw":13.333714},{"c":13.36,"h":13.4001,"l":13.14,"n":3547,"o":13.17,"t":"2026-08-03T04:00:00Z","v":668542,"vw":13.320764},{"c":13.42,"h":13.455,"l":13.28,"n":4701,"o":13.35,"t":"2026-08-04T04:00:00Z","v":1149001,"vw":13.379904},{"c":13.71,"h":13.78,"l":13.26,"n":6365,"o":13.37,"t":"2026-08-05T04:00:00Z","v":1442145,"vw":13.570543},{"c":13.66,"h":13.72,"l":13.53,"n":2775,"o":13.55,"t":"2026-08-06T04:00:00Z","v":546107,"vw":13.655233},{"c":13.72,"h":13.83,"l":13.6299,"n":3179,"o":13.78,"t":"2026-08-07T04:00:00Z","v":491722,"vw":13.71179},{"c":13.42,"h":13.63,"l":13.35,"n":5055,"o":13.63,"t":"2026-08-10T04:00:00Z","v":931913,"vw":13.478597},{"c":13.45,"h":13.52,"l":13.25,"n":3655,"o":13.49,"t":"2026-08-11T04:00:00Z","v":565644,"vw":13.369796},{"c":13.43,"h":13.64,"l":13.425,"n":2757,"o":13.63,"t":"2026-08-12T04:00:00Z","v":518776,"vw":13.521269},{"c":13.49,"h":13.56,"l":13.315,"n":2316,"o":13.48,"t":"2026-08-13T04:00:00Z","v":500028,"vw":13.46982},{"c":13.44,"h":13.495,"l":13.315,"n":2404,"o":13.38,"t":"2026-08-14T04:00:00Z","v":383055,"vw":13.406812},{"c":13.63,"h":13.69,"l":13.56,"n":2578,"o":13.56,"t":"2026-08-17T04:00:00Z","v":594279,"vw":13.637811},{"c":13.67,"h":13.74,"l":13.54,"n":2654,"o":13.54,"t":"2026-08-18T04:00:00Z","v":655448,"vw":13.680554},{"c":15.04,"h":15.14,"l":13.78,"n":11436,"o":13.85,"t":"2026-08-19T04:00:00Z","v":2398469,"vw":14.690516},{"c":16.63,"h":16.86,"l":16.14,"n":10699,"o":16.37,"t":"2026-08-20T04:00:00Z","v":2513045,"vw":16.518774},{"c":17.26,"h":17.39,"l":16.935,"n":8094,"o":17.08,"t":"2026-08-21T04:00:00Z","v":1476378,"vw":17.165126},{"c":17.68,"h":18.11,"l":17.56,"n":10160,"o":17.94,"t":"2026-08-24T04:00:00Z","v":1491410,"vw":17.836636},{"c":17.61,"h":17.78,"l":17.46,"n":4963,"o":17.56,"t":"2026-08-25T04:00:00Z","v":570266,"vw":17.649503},{"c":17.67,"h":17.76,"l":17.405,"n":4153,"o":17.48,"t":"2026-08-26T04:00:00Z","v":558332,"vw":17.562246},{"c":17.88,"h":18.13,"l":17.77,"n":4611,"o":17.89,"t":"2026-08-27T04:00:00Z","v":568176,"vw":17.958753},{"c":17.41,"h":18.07,"l":17.215,"n":10039,"o":17.86,"t":"2026-08-28T04:00:00Z","v":1858374,"vw":17.593811},{"c":17.76,"h":17.8,"l":17.43,"n":5082,"o":17.53,"t":"2026-08-31T04:00:00Z","v":971621,"vw":17.628956},{"c":17.3,"h":17.57,"l":17.04,"n":5454,"o":17.48,"t":"2026-09-01T04:00:00Z","v":1005938,"vw":17.340531},{"c":17.1,"h":17.295,"l":16.96,"n":4909,"o":17.07,"t":"2026-09-02T04:00:00Z","v":853122,"vw":17.102073},{"c":18.01,"h":18.1,"l":17.3,"n":6063,"o":17.31,"t":"2026-09-03T04:00:00Z","v":879744,"vw":17.808966},{"c":17.56,"h":17.63,"l":17.39,"n":4796,"o":17.53,"t":"2026-09-04T04:00:00Z","v":948573,"vw":17.530497},{"c":17.74,"h":17.92,"l":17.45,"n":5138,"o":17.65,"t":"2026-09-08T04:00:00Z","v":684013,"vw":17.746902},{"c":17.63,"h":18.03,"l":17.6,"n":4287,"o":17.97,"t":"2026-09-09T04:00:00Z","v":622710,"vw":17.805775},{"c":17.62,"h":17.69,"l":17.28,"n":4304,"o":17.3,"t":"2026-09-10T04:00:00Z","v":583221,"vw":17.498712},{"c":18.16,"h":19.07,"l":17.81,"n":12004,"o":17.89,"t":"2026-09-11T04:00:00Z","v":2084585,"vw":18.494003},{"c":18.15,"h":18.23,"l":17.835,"n":3541,"o":17.9,"t":"2026-09-14T04:00:00Z","v":636812,"vw":17.996649},{"c":17.26,"h":17.72,"l":16.85,"n":10982,"o":17.72,"t":"2026-09-15T04:00:00Z","v":1612635,"vw":17.2798},{"c":17.2,"h":17.36,"l":16.93,"n":6124,"o":17.15,"t":"2026-09-16T04:00:00Z","v":1051320,"vw":17.112429},{"c":17.51,"h":17.74,"l":17.38,"n":2587,"o":17.51,"t":"2026-09-17T04:00:00Z","v":352171,"vw":17.602682},{"c":18.86,"h":18.93,"l":17.9,"n":5832,"o":17.92,"t":"2026-09-18T04:00:00Z","v":1019989,"vw":18.489785},{"c":19.76,"h":19.85,"l":19.39,"n":4670,"o":19.58,"t":"2026-09-21T04:00:00Z","v":677585,"vw":19.655497},{"c":19.69,"h":19.77,"l":19.43,"n":3730,"o":19.63,"t":"2026-09-22T04:00:00Z","v":651895,"vw":19.629182},{"c":19.14,"h":19.475,"l":18.855,"n":3878,"o":19.4,"t":"2026-09-23T04:00:00Z","v":541940,"vw":19.094024},{"c":19.28,"h":19.34,"l":18.93,"n":3065,"o":19.01,"t":"2026-09-24T04:00:00Z","v":519567,"vw":19.170054},{"c":19.24,"h":19.385,"l":19.08,"n":4159,"o":19.3,"t":"2026-09-25T04:00:00Z","v":519375,"vw":19.222322},{"c":19.12,"h":19.45,"l":18.95,"n":3708,"o":19.22,"t":"2026-09-28T04:00:00Z","v":422204,"vw":19.177836},{"c":19.24,"h":19.58,"l":19.08,"n":3317,"o":19.58,"t":"2026-09-29T04:00:00Z","v":440991,"vw":19.275236},{"c":19.06,"h":19.54,"l":19.06,"n":3577,"o":19.45,"t":"2026-09-30T04:00:00Z","v":433152,"vw":19.178398},{"c":19.31,"h":19.4,"l":19.11,"n":2600,"o":19.18,"t":"2026-10-01T04:00:00Z","v":367935,"vw":19.244004},{"c":19.08,"h":19.815,"l":18.95,"n":2933,"o":19.67,"t":"2026-10-02T04:00:00Z","v":368223,"vw":19.286079},{"c":19.36,"h":19.53,"l":19.16,"n":1885,"o":19.44,"t":"2026-10-05T04:00:00Z","v":324015,"vw":19.365602},{"c":19.25,"h":19.48,"l":19.19,"n":1945,"o":19.39,"t":"2026-10-06T04:00:00Z","v":264957,"vw":19.345531},{"c":18.36,"h":18.425,"l":18.14,"n":1938,"o":18.31,"t":"2026-10-07T04:00:00Z","v":279348,"vw":18.298117},{"c":17.59,"h":18.115,"l":17.2,"n":3872,"o":18.09,"t":"2026-10-08T04:00:00Z","v":612959,"vw":17.559584},{"c":17.69,"h":17.88,"l":17.68,"n":1585,"o":17.83,"t":"2026-10-09T04:00:00Z","v":223934,"vw":17.763533},{"c":18.01,"h":18.175,"l":17.89,"n":1519,"o":18.05,"t":"2026-10-12T04:00:00Z","v":341352,"vw":18.009641},{"c":17.9,"h":18.055,"l":17.815,"n":1972,"o":17.94,"t":"2026-10-13T04:00:00Z","v":298440,"vw":17.955855},{"c":17.34,"h":17.74,"l":17.26,"n":2418,"o":17.67,"t":"2026-10-14T04:00:00Z","v":374834,"vw":17.406035},{"c":17.5,"h":17.58,"l":16.6,"n":2790,"o":16.73,"t":"2026-10-15T04:00:00Z","v":434741,"vw":17.197876},{"c":17.24,"h":17.71,"l":17.1,"n":2230,"o":17.58,"t":"2026-10-16T04:00:00Z","v":361853,"vw":17.328143},{"c":17.11,"h":17.31,"l":17.04,"n":2350,"o":17.29,"t":"2026-10-19T04:00:00Z","v":340053,"vw":17.150545},{"c":17.4,"h":17.69,"l":17.02,"n":2083,"o":17.06,"t":"2026-10-20T04:00:00Z","v":423456,"vw":17.466216},{"c":17.82,"h":18.04,"l":17.56,"n":2353,"o":17.69,"t":"2026-10-21T04:00:00Z","v":279108,"vw":17.842281},{"c":17.02,"h":17.26,"l":16.85,"n":2170,"o":17.18,"t":"2026-10-22T04:00:00Z","v":322361,"vw":17.04987}],"volatilityBars":[{"c":19.39,"h":19.39,"l":19.39,"n":1,"o":19.39,"t":"2026-09-21T08:45:00Z","v":200,"vw":19.39},{"c":19.479,"h":19.479,"l":19.4787,"n":9,"o":19.4787,"t":"2026-09-21T11:00:00Z","v":1111,"vw":19.478768},{"c":19.42,"h":19.42,"l":19.42,"n":1,"o":19.42,"t":"2026-09-21T11:15:00Z","v":400,"vw":19.42},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-09-21T11:45:00Z","v":999,"vw":19.5},{"c":19.5,"h":19.5,"l":19.5,"n":5,"o":19.5,"t":"2026-09-21T12:15:00Z","v":192,"vw":19.5},{"c":19.5,"h":19.5,"l":19.43,"n":6,"o":19.44,"t":"2026-09-21T12:45:00Z","v":2025,"vw":19.449699},{"c":19.57,"h":19.57,"l":19.57,"n":1,"o":19.57,"t":"2026-09-21T13:00:00Z","v":110,"vw":19.57},{"c":19.57,"h":19.57,"l":19.54,"n":16,"o":19.54,"t":"2026-09-21T13:15:00Z","v":2621,"vw":19.552351},{"c":19.46,"h":19.585,"l":19.44,"n":288,"o":19.58,"t":"2026-09-21T13:30:00Z","v":35618,"vw":19.524398},{"c":19.52,"h":19.62,"l":19.46,"n":238,"o":19.46,"t":"2026-09-21T13:45:00Z","v":27745,"vw":19.552885},{"c":19.44,"h":19.56,"l":19.39,"n":204,"o":19.53,"t":"2026-09-21T14:00:00Z","v":32106,"vw":19.481671},{"c":19.56,"h":19.58,"l":19.44,"n":169,"o":19.45,"t":"2026-09-21T14:15:00Z","v":22041,"vw":19.510284},{"c":19.55,"h":19.63,"l":19.5,"n":182,"o":19.54,"t":"2026-09-21T14:30:00Z","v":25105,"vw":19.562727},{"c":19.5632,"h":19.7,"l":19.54,"n":345,"o":19.555,"t":"2026-09-21T14:45:00Z","v":48630,"vw":19.604896},{"c":19.67,"h":19.68,"l":19.565,"n":209,"o":19.565,"t":"2026-09-21T15:00:00Z","v":33356,"vw":19.608547},{"c":19.5368,"h":19.64,"l":19.53,"n":162,"o":19.64,"t":"2026-09-21T15:15:00Z","v":26257,"vw":19.590133},{"c":19.63,"h":19.63,"l":19.52,"n":144,"o":19.55,"t":"2026-09-21T15:30:00Z","v":18879,"vw":19.577205},{"c":19.715,"h":19.77,"l":19.6368,"n":223,"o":19.64,"t":"2026-09-21T15:45:00Z","v":34588,"vw":19.72839},{"c":19.6668,"h":19.72,"l":19.62,"n":155,"o":19.71,"t":"2026-09-21T16:00:00Z","v":21564,"vw":19.656596},{"c":19.76,"h":19.795,"l":19.69,"n":155,"o":19.69,"t":"2026-09-21T16:15:00Z","v":19095,"vw":19.757597},{"c":19.7415,"h":19.81,"l":19.67,"n":152,"o":19.79,"t":"2026-09-21T16:30:00Z","v":18286,"vw":19.737634},{"c":19.71,"h":19.788,"l":19.71,"n":124,"o":19.74,"t":"2026-09-21T16:45:00Z","v":18780,"vw":19.758231},{"c":19.68,"h":19.73,"l":19.67,"n":196,"o":19.71,"t":"2026-09-21T17:00:00Z","v":24248,"vw":19.70594},{"c":19.68,"h":19.68,"l":19.63,"n":137,"o":19.68,"t":"2026-09-21T17:15:00Z","v":15138,"vw":19.662015},{"c":19.6368,"h":19.69,"l":19.6368,"n":138,"o":19.6768,"t":"2026-09-21T17:30:00Z","v":20877,"vw":19.665125},{"c":19.62,"h":19.6332,"l":19.5668,"n":166,"o":19.6332,"t":"2026-09-21T17:45:00Z","v":23591,"vw":19.599547},{"c":19.675,"h":19.68,"l":19.6,"n":78,"o":19.6,"t":"2026-09-21T18:00:00Z","v":9230,"vw":19.650593},{"c":19.66,"h":19.7,"l":19.6503,"n":102,"o":19.68,"t":"2026-09-21T18:15:00Z","v":16035,"vw":19.675107},{"c":19.675,"h":19.6832,"l":19.63,"n":79,"o":19.6668,"t":"2026-09-21T18:30:00Z","v":8433,"vw":19.664126},{"c":19.725,"h":19.725,"l":19.66,"n":105,"o":19.67,"t":"2026-09-21T18:45:00Z","v":13586,"vw":19.683153},{"c":19.7532,"h":19.7532,"l":19.7132,"n":104,"o":19.72,"t":"2026-09-21T19:00:00Z","v":13912,"vw":19.726839},{"c":19.775,"h":19.83,"l":19.74,"n":150,"o":19.74,"t":"2026-09-21T19:15:00Z","v":20597,"vw":19.799069},{"c":19.78,"h":19.85,"l":19.76,"n":220,"o":19.78,"t":"2026-09-21T19:30:00Z","v":32810,"vw":19.803729},{"c":19.76,"h":19.78,"l":19.72,"n":251,"o":19.78,"t":"2026-09-21T19:45:00Z","v":52789,"vw":19.759067},{"c":19.75,"h":19.76,"l":19.75,"n":7,"o":19.76,"t":"2026-09-21T20:00:00Z","v":29901,"vw":19.7599},{"c":19.98,"h":19.98,"l":19.95,"n":28,"o":19.95,"t":"2026-09-21T20:15:00Z","v":3934,"vw":19.954371},{"c":19.8411,"h":19.8411,"l":19.8411,"n":1,"o":19.8411,"t":"2026-09-21T20:45:00Z","v":100,"vw":19.8411},{"c":19.52,"h":19.52,"l":19.52,"n":1,"o":19.52,"t":"2026-09-22T08:00:00Z","v":100,"vw":19.52},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-09-22T11:00:00Z","v":600,"vw":19.6},{"c":19.63,"h":19.63,"l":19.63,"n":2,"o":19.63,"t":"2026-09-22T11:15:00Z","v":117,"vw":19.63},{"c":19.5814,"h":19.5814,"l":19.5814,"n":1,"o":19.5814,"t":"2026-09-22T12:00:00Z","v":500,"vw":19.5814},{"c":19.7,"h":19.7,"l":19.7,"n":12,"o":19.7,"t":"2026-09-22T12:45:00Z","v":1241,"vw":19.7},{"c":19.74,"h":19.74,"l":19.73,"n":5,"o":19.74,"t":"2026-09-22T13:00:00Z","v":1515,"vw":19.737241},{"c":19.67,"h":19.73,"l":19.61,"n":186,"o":19.63,"t":"2026-09-22T13:30:00Z","v":23884,"vw":19.649094},{"c":19.73,"h":19.73,"l":19.64,"n":166,"o":19.66,"t":"2026-09-22T13:45:00Z","v":22790,"vw":19.68368},{"c":19.71,"h":19.73,"l":19.66,"n":118,"o":19.72,"t":"2026-09-22T14:00:00Z","v":22403,"vw":19.699246},{"c":19.59,"h":19.71,"l":19.59,"n":131,"o":19.71,"t":"2026-09-22T14:15:00Z","v":17173,"vw":19.639317},{"c":19.5,"h":19.58,"l":19.43,"n":273,"o":19.58,"t":"2026-09-22T14:30:00Z","v":64913,"vw":19.503203},{"c":19.61,"h":19.6132,"l":19.51,"n":194,"o":19.51,"t":"2026-09-22T14:45:00Z","v":42021,"vw":19.553226},{"c":19.64,"h":19.65,"l":19.6,"n":171,"o":19.62,"t":"2026-09-22T15:00:00Z","v":28475,"vw":19.626173},{"c":19.63,"h":19.6432,"l":19.57,"n":114,"o":19.63,"t":"2026-09-22T15:15:00Z","v":15291,"vw":19.614368},{"c":19.67,"h":19.675,"l":19.6,"n":119,"o":19.61,"t":"2026-09-22T15:30:00Z","v":18974,"vw":19.634782},{"c":19.62,"h":19.71,"l":19.6168,"n":114,"o":19.685,"t":"2026-09-22T15:45:00Z","v":18485,"vw":19.653144},{"c":19.54,"h":19.65,"l":19.54,"n":265,"o":19.635,"t":"2026-09-22T16:00:00Z","v":63361,"vw":19.606521},{"c":19.55,"h":19.58,"l":19.52,"n":133,"o":19.54,"t":"2026-09-22T16:15:00Z","v":27957,"vw":19.547121},{"c":19.6,"h":19.6032,"l":19.535,"n":101,"o":19.55,"t":"2026-09-22T16:30:00Z","v":27642,"vw":19.573391},{"c":19.64,"h":19.675,"l":19.5799,"n":139,"o":19.5799,"t":"2026-09-22T16:45:00Z","v":18955,"vw":19.632268},{"c":19.66,"h":19.67,"l":19.625,"n":116,"o":19.64,"t":"2026-09-22T17:00:00Z","v":21501,"vw":19.647967},{"c":19.69,"h":19.69,"l":19.63,"n":87,"o":19.66,"t":"2026-09-22T17:15:00Z","v":12117,"vw":19.661653},{"c":19.68,"h":19.7301,"l":19.67,"n":141,"o":19.7,"t":"2026-09-22T17:30:00Z","v":20365,"vw":19.692374},{"c":19.6999,"h":19.72,"l":19.65,"n":183,"o":19.68,"t":"2026-09-22T17:45:00Z","v":38213,"vw":19.686774},{"c":19.69,"h":19.71,"l":19.66,"n":112,"o":19.7,"t":"2026-09-22T18:00:00Z","v":14097,"vw":19.68535},{"c":19.62,"h":19.715,"l":19.62,"n":105,"o":19.7,"t":"2026-09-22T18:15:00Z","v":20119,"vw":19.669157},{"c":19.66,"h":19.68,"l":19.62,"n":88,"o":19.625,"t":"2026-09-22T18:30:00Z","v":14397,"vw":19.650366},{"c":19.69,"h":19.6932,"l":19.6699,"n":89,"o":19.67,"t":"2026-09-22T18:45:00Z","v":18620,"vw":19.67736},{"c":19.7101,"h":19.73,"l":19.6899,"n":86,"o":19.69,"t":"2026-09-22T19:00:00Z","v":10139,"vw":19.709605},{"c":19.76,"h":19.7603,"l":19.72,"n":133,"o":19.72,"t":"2026-09-22T19:15:00Z","v":23020,"vw":19.744322},{"c":19.69,"h":19.77,"l":19.665,"n":149,"o":19.77,"t":"2026-09-22T19:30:00Z","v":22827,"vw":19.716285},{"c":19.675,"h":19.71,"l":19.64,"n":130,"o":19.7,"t":"2026-09-22T19:45:00Z","v":17694,"vw":19.672022},{"c":19.68,"h":19.69,"l":19.68,"n":8,"o":19.69,"t":"2026-09-22T20:00:00Z","v":1410,"vw":19.685726},{"c":19.57,"h":19.57,"l":19.57,"n":1,"o":19.57,"t":"2026-09-22T22:15:00Z","v":100,"vw":19.57},{"c":19.74,"h":19.74,"l":19.74,"n":2,"o":19.74,"t":"2026-09-22T23:00:00Z","v":201,"vw":19.74},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-09-23T08:45:00Z","v":200,"vw":19.55},{"c":19.51,"h":19.51,"l":19.51,"n":1,"o":19.51,"t":"2026-09-23T12:30:00Z","v":500,"vw":19.51},{"c":19.46,"h":19.46,"l":19.46,"n":4,"o":19.46,"t":"2026-09-23T12:45:00Z","v":1000,"vw":19.46},{"c":19.4385,"h":19.4385,"l":19.43,"n":2,"o":19.43,"t":"2026-09-23T13:15:00Z","v":3000,"vw":19.438217},{"c":19.45,"h":19.475,"l":19.39,"n":172,"o":19.4,"t":"2026-09-23T13:30:00Z","v":21265,"vw":19.418199},{"c":19.41,"h":19.44,"l":19.37,"n":112,"o":19.44,"t":"2026-09-23T13:45:00Z","v":14920,"vw":19.404344},{"c":19.14,"h":19.47,"l":19,"n":519,"o":19.43,"t":"2026-09-23T14:00:00Z","v":68862,"vw":19.182694},{"c":18.96,"h":19.13,"l":18.93,"n":476,"o":19.13,"t":"2026-09-23T14:15:00Z","v":78125,"vw":19.024945},{"c":19.09,"h":19.1,"l":18.93,"n":202,"o":18.96,"t":"2026-09-23T14:30:00Z","v":25097,"vw":19.040526},{"c":19.14,"h":19.16,"l":19.035,"n":206,"o":19.075,"t":"2026-09-23T14:45:00Z","v":26405,"vw":19.106735},{"c":19.1601,"h":19.18,"l":19.115,"n":120,"o":19.14,"t":"2026-09-23T15:00:00Z","v":13005,"vw":19.153506},{"c":19.14,"h":19.19,"l":19.14,"n":115,"o":19.16,"t":"2026-09-23T15:15:00Z","v":12486,"vw":19.164077},{"c":19.06,"h":19.13,"l":19.03,"n":97,"o":19.13,"t":"2026-09-23T15:30:00Z","v":10358,"vw":19.067064},{"c":18.99,"h":19.04,"l":18.99,"n":108,"o":19.04,"t":"2026-09-23T15:45:00Z","v":11689,"vw":19.010983},{"c":19.05,"h":19.06,"l":18.855,"n":276,"o":19,"t":"2026-09-23T16:00:00Z","v":41798,"vw":18.921121},{"c":19.03,"h":19.06,"l":19.02,"n":58,"o":19.035,"t":"2026-09-23T16:15:00Z","v":4824,"vw":19.040729},{"c":19.06,"h":19.075,"l":19.01,"n":64,"o":19.06,"t":"2026-09-23T16:30:00Z","v":8096,"vw":19.046664},{"c":19.02,"h":19.07,"l":18.99,"n":78,"o":19.07,"t":"2026-09-23T16:45:00Z","v":10895,"vw":19.015938},{"c":18.95,"h":19.065,"l":18.94,"n":123,"o":19.02,"t":"2026-09-23T17:00:00Z","v":13817,"vw":18.978545},{"c":19.04,"h":19.07,"l":18.95,"n":83,"o":18.97,"t":"2026-09-23T17:15:00Z","v":9738,"vw":19.020173},{"c":19.07,"h":19.08,"l":19.01,"n":106,"o":19.05,"t":"2026-09-23T17:30:00Z","v":14877,"vw":19.033029},{"c":19.065,"h":19.09,"l":19.06,"n":75,"o":19.08,"t":"2026-09-23T17:45:00Z","v":53053,"vw":19.088993},{"c":19.04,"h":19.08,"l":19.04,"n":110,"o":19.08,"t":"2026-09-23T18:00:00Z","v":14396,"vw":19.05573},{"c":19.04,"h":19.05,"l":19.02,"n":60,"o":19.04,"t":"2026-09-23T18:15:00Z","v":6667,"vw":19.040281},{"c":19.05,"h":19.05,"l":19.02,"n":70,"o":19.03,"t":"2026-09-23T18:30:00Z","v":4863,"vw":19.027931},{"c":19.09,"h":19.11,"l":19.04,"n":104,"o":19.06,"t":"2026-09-23T18:45:00Z","v":19731,"vw":19.089899},{"c":19.075,"h":19.1,"l":19.065,"n":52,"o":19.09,"t":"2026-09-23T19:00:00Z","v":4143,"vw":19.080887},{"c":19.12,"h":19.13,"l":19.07,"n":48,"o":19.08,"t":"2026-09-23T19:15:00Z","v":3785,"vw":19.109074},{"c":19.13,"h":19.14,"l":19.115,"n":71,"o":19.12,"t":"2026-09-23T19:30:00Z","v":9495,"vw":19.126751},{"c":19.15,"h":19.16,"l":19.125,"n":134,"o":19.13,"t":"2026-09-23T19:45:00Z","v":25827,"vw":19.140406},{"c":19.14,"h":19.14,"l":19.14,"n":6,"o":19.14,"t":"2026-09-23T20:00:00Z","v":571,"vw":19.14},{"c":19.13,"h":19.13,"l":19.13,"n":5,"o":19.13,"t":"2026-09-23T20:30:00Z","v":524,"vw":19.13},{"c":19.18,"h":19.18,"l":19.18,"n":1,"o":19.18,"t":"2026-09-24T08:00:00Z","v":125,"vw":19.18},{"c":19.18,"h":19.18,"l":19.14,"n":6,"o":19.14,"t":"2026-09-24T08:15:00Z","v":522,"vw":19.167027},{"c":19.13,"h":19.13,"l":19.13,"n":1,"o":19.13,"t":"2026-09-24T08:30:00Z","v":240,"vw":19.13},{"c":19.04,"h":19.07,"l":19.03,"n":24,"o":19.07,"t":"2026-09-24T08:45:00Z","v":4272,"vw":19.045658},{"c":19.12,"h":19.12,"l":19.11,"n":7,"o":19.11,"t":"2026-09-24T09:00:00Z","v":4756,"vw":19.118933},{"c":18.89,"h":18.89,"l":18.89,"n":16,"o":18.89,"t":"2026-09-24T09:30:00Z","v":2750,"vw":18.89},{"c":18.88,"h":18.88,"l":18.87,"n":17,"o":18.87,"t":"2026-09-24T09:45:00Z","v":2850,"vw":18.870354},{"c":18.83,"h":18.83,"l":18.83,"n":15,"o":18.83,"t":"2026-09-24T10:15:00Z","v":6717,"vw":18.83},{"c":18.9011,"h":18.95,"l":18.9011,"n":4,"o":18.95,"t":"2026-09-24T11:00:00Z","v":740,"vw":18.929387},{"c":18.932,"h":18.96,"l":18.92,"n":13,"o":18.92,"t":"2026-09-24T11:15:00Z","v":5580,"vw":18.932506},{"c":18.99,"h":18.99,"l":18.98,"n":2,"o":18.98,"t":"2026-09-24T12:15:00Z","v":1591,"vw":18.986857},{"c":19.06,"h":19.13,"l":19.01,"n":113,"o":19.01,"t":"2026-09-24T13:30:00Z","v":13491,"vw":19.074567},{"c":19.075,"h":19.08,"l":19.03,"n":65,"o":19.05,"t":"2026-09-24T13:45:00Z","v":14057,"vw":19.049232},{"c":19.07,"h":19.105,"l":19.06,"n":57,"o":19.08,"t":"2026-09-24T14:00:00Z","v":13023,"vw":19.089984},{"c":19.2632,"h":19.28,"l":19.07,"n":144,"o":19.07,"t":"2026-09-24T14:15:00Z","v":22465,"vw":19.178803},{"c":19.17,"h":19.3,"l":19.17,"n":152,"o":19.26,"t":"2026-09-24T14:30:00Z","v":44028,"vw":19.240079},{"c":19,"h":19.165,"l":18.93,"n":216,"o":19.165,"t":"2026-09-24T14:45:00Z","v":33520,"vw":19.017196},{"c":19.04,"h":19.05,"l":18.97,"n":114,"o":19,"t":"2026-09-24T15:00:00Z","v":14273,"vw":19.020187},{"c":19.08,"h":19.13,"l":19.04,"n":123,"o":19.05,"t":"2026-09-24T15:15:00Z","v":15540,"vw":19.073788},{"c":19.17,"h":19.19,"l":19.08,"n":83,"o":19.09,"t":"2026-09-24T15:30:00Z","v":14729,"vw":19.137419},{"c":19.19,"h":19.19,"l":19.15,"n":82,"o":19.18,"t":"2026-09-24T15:45:00Z","v":11245,"vw":19.169436},{"c":19.12,"h":19.19,"l":19.07,"n":110,"o":19.19,"t":"2026-09-24T16:00:00Z","v":19245,"vw":19.12253},{"c":19.29,"h":19.3,"l":19.13,"n":280,"o":19.13,"t":"2026-09-24T16:15:00Z","v":70691,"vw":19.250734},{"c":19.24,"h":19.34,"l":19.2,"n":126,"o":19.27,"t":"2026-09-24T16:30:00Z","v":19749,"vw":19.256437},{"c":19.2199,"h":19.26,"l":19.18,"n":128,"o":19.23,"t":"2026-09-24T16:45:00Z","v":20881,"vw":19.230423},{"c":19.19,"h":19.2301,"l":19.17,"n":161,"o":19.21,"t":"2026-09-24T17:00:00Z","v":25144,"vw":19.194312},{"c":19.18,"h":19.21,"l":19.14,"n":86,"o":19.1903,"t":"2026-09-24T17:15:00Z","v":9493,"vw":19.169401},{"c":19.1,"h":19.19,"l":19.09,"n":116,"o":19.18,"t":"2026-09-24T17:30:00Z","v":14387,"vw":19.13732},{"c":19.09,"h":19.1101,"l":19.07,"n":78,"o":19.1,"t":"2026-09-24T17:45:00Z","v":8907,"vw":19.091691},{"c":19.11,"h":19.12,"l":19.02,"n":90,"o":19.08,"t":"2026-09-24T18:00:00Z","v":12732,"vw":19.067006},{"c":19.18,"h":19.18,"l":19.1299,"n":76,"o":19.13,"t":"2026-09-24T18:15:00Z","v":19527,"vw":19.163478},{"c":19.2101,"h":19.23,"l":19.16,"n":100,"o":19.19,"t":"2026-09-24T18:30:00Z","v":22639,"vw":19.187528},{"c":19.24,"h":19.26,"l":19.21,"n":21,"o":19.2102,"t":"2026-09-24T18:45:00Z","v":4631,"vw":19.236538},{"c":19.24,"h":19.2532,"l":19.185,"n":73,"o":19.23,"t":"2026-09-24T19:00:00Z","v":10448,"vw":19.20726},{"c":19.28,"h":19.28,"l":19.24,"n":55,"o":19.24,"t":"2026-09-24T19:15:00Z","v":4741,"vw":19.259693},{"c":19.26,"h":19.28,"l":19.2532,"n":34,"o":19.27,"t":"2026-09-24T19:30:00Z","v":4990,"vw":19.26223},{"c":19.265,"h":19.31,"l":19.26,"n":114,"o":19.28,"t":"2026-09-24T19:45:00Z","v":19237,"vw":19.27418},{"c":19.28,"h":19.28,"l":19.28,"n":7,"o":19.28,"t":"2026-09-24T20:00:00Z","v":902,"vw":19.28},{"c":19.13,"h":19.19,"l":19.13,"n":8,"o":19.19,"t":"2026-09-25T08:00:00Z","v":16678,"vw":19.16998},{"c":19.21,"h":19.21,"l":19.21,"n":22,"o":19.21,"t":"2026-09-25T08:15:00Z","v":3750,"vw":19.21},{"c":19.28,"h":19.28,"l":19.27,"n":5,"o":19.27,"t":"2026-09-25T09:00:00Z","v":921,"vw":19.275543},{"c":19.28,"h":19.28,"l":19.28,"n":3,"o":19.28,"t":"2026-09-25T10:00:00Z","v":519,"vw":19.28},{"c":19.37,"h":19.37,"l":19.31,"n":14,"o":19.31,"t":"2026-09-25T10:15:00Z","v":3000,"vw":19.315064},{"c":19.43,"h":19.43,"l":19.42,"n":7,"o":19.42,"t":"2026-09-25T10:45:00Z","v":1038,"vw":19.425097},{"c":19.48,"h":19.48,"l":19.48,"n":1,"o":19.48,"t":"2026-09-25T12:00:00Z","v":232,"vw":19.48},{"c":19.25,"h":19.25,"l":19.25,"n":1,"o":19.25,"t":"2026-09-25T12:15:00Z","v":500,"vw":19.25},{"c":19.43,"h":19.43,"l":19.43,"n":8,"o":19.43,"t":"2026-09-25T13:15:00Z","v":3364,"vw":19.43},{"c":19.27,"h":19.385,"l":19.23,"n":221,"o":19.3,"t":"2026-09-25T13:30:00Z","v":17323,"vw":19.300578},{"c":19.26,"h":19.31,"l":19.16,"n":175,"o":19.27,"t":"2026-09-25T13:45:00Z","v":19669,"vw":19.231434},{"c":19.2,"h":19.29,"l":19.11,"n":239,"o":19.29,"t":"2026-09-25T14:00:00Z","v":21644,"vw":19.191001},{"c":19.22,"h":19.255,"l":19.175,"n":176,"o":19.19,"t":"2026-09-25T14:15:00Z","v":17487,"vw":19.213895},{"c":19.19,"h":19.2902,"l":19.19,"n":148,"o":19.21,"t":"2026-09-25T14:30:00Z","v":16814,"vw":19.242628},{"c":19.27,"h":19.27,"l":19.17,"n":209,"o":19.19,"t":"2026-09-25T14:45:00Z","v":28944,"vw":19.210262},{"c":19.29,"h":19.3,"l":19.2398,"n":101,"o":19.27,"t":"2026-09-25T15:00:00Z","v":9138,"vw":19.269389},{"c":19.24,"h":19.29,"l":19.22,"n":123,"o":19.29,"t":"2026-09-25T15:15:00Z","v":14324,"vw":19.254413},{"c":19.11,"h":19.27,"l":19.11,"n":310,"o":19.235,"t":"2026-09-25T15:30:00Z","v":32912,"vw":19.172112},{"c":19.2,"h":19.2,"l":19.08,"n":368,"o":19.11,"t":"2026-09-25T15:45:00Z","v":39991,"vw":19.116382},{"c":19.25,"h":19.29,"l":19.21,"n":207,"o":19.22,"t":"2026-09-25T16:00:00Z","v":18016,"vw":19.255636},{"c":19.25,"h":19.2801,"l":19.21,"n":140,"o":19.27,"t":"2026-09-25T16:15:00Z","v":14844,"vw":19.237629},{"c":19.23,"h":19.27,"l":19.2,"n":187,"o":19.24,"t":"2026-09-25T16:30:00Z","v":29096,"vw":19.232596},{"c":19.18,"h":19.23,"l":19.17,"n":100,"o":19.23,"t":"2026-09-25T16:45:00Z","v":13648,"vw":19.193856},{"c":19.245,"h":19.2599,"l":19.19,"n":105,"o":19.19,"t":"2026-09-25T17:00:00Z","v":13249,"vw":19.23365},{"c":19.19,"h":19.26,"l":19.19,"n":75,"o":19.2468,"t":"2026-09-25T17:15:00Z","v":11478,"vw":19.221879},{"c":19.21,"h":19.22,"l":19.1499,"n":119,"o":19.16,"t":"2026-09-25T17:30:00Z","v":12920,"vw":19.184171},{"c":19.19,"h":19.205,"l":19.17,"n":104,"o":19.205,"t":"2026-09-25T17:45:00Z","v":10696,"vw":19.175303},{"c":19.27,"h":19.2732,"l":19.2,"n":109,"o":19.2,"t":"2026-09-25T18:00:00Z","v":11636,"vw":19.22838},{"c":19.2468,"h":19.2932,"l":19.23,"n":76,"o":19.265,"t":"2026-09-25T18:15:00Z","v":14322,"vw":19.263759},{"c":19.26,"h":19.27,"l":19.2368,"n":74,"o":19.26,"t":"2026-09-25T18:30:00Z","v":8863,"vw":19.254401},{"c":19.26,"h":19.27,"l":19.2468,"n":65,"o":19.27,"t":"2026-09-25T18:45:00Z","v":6371,"vw":19.258107},{"c":19.2751,"h":19.2751,"l":19.2399,"n":133,"o":19.26,"t":"2026-09-25T19:00:00Z","v":14550,"vw":19.252757},{"c":19.2551,"h":19.27,"l":19.245,"n":42,"o":19.27,"t":"2026-09-25T19:15:00Z","v":4429,"vw":19.256113},{"c":19.24,"h":19.27,"l":19.2301,"n":63,"o":19.25,"t":"2026-09-25T19:30:00Z","v":6702,"vw":19.250566},{"c":19.25,"h":19.28,"l":19.2499,"n":293,"o":19.2499,"t":"2026-09-25T19:45:00Z","v":47098,"vw":19.260706},{"c":19.24,"h":19.24,"l":19.24,"n":5,"o":19.24,"t":"2026-09-25T20:00:00Z","v":29850,"vw":19.24},{"c":19.7105,"h":19.7105,"l":19.7105,"n":1,"o":19.7105,"t":"2026-09-25T22:45:00Z","v":225,"vw":19.7105},{"c":19.27,"h":19.27,"l":19.27,"n":4,"o":19.27,"t":"2026-09-25T23:45:00Z","v":200,"vw":19.27},{"c":18.99,"h":18.99,"l":18.99,"n":4,"o":18.99,"t":"2026-09-28T11:00:00Z","v":1316,"vw":18.99},{"c":19.18,"h":19.18,"l":19.18,"n":8,"o":19.18,"t":"2026-09-28T12:00:00Z","v":448,"vw":19.18},{"c":19.28,"h":19.29,"l":19.18,"n":218,"o":19.22,"t":"2026-09-28T13:30:00Z","v":26089,"vw":19.221157},{"c":19.25,"h":19.3,"l":19.21,"n":144,"o":19.285,"t":"2026-09-28T13:45:00Z","v":15878,"vw":19.27616},{"c":19.16,"h":19.24,"l":19.15,"n":131,"o":19.24,"t":"2026-09-28T14:00:00Z","v":13011,"vw":19.188809},{"c":19.0803,"h":19.22,"l":19.07,"n":139,"o":19.16,"t":"2026-09-28T14:15:00Z","v":16410,"vw":19.148672},{"c":19.04,"h":19.1801,"l":19.02,"n":207,"o":19.1,"t":"2026-09-28T14:30:00Z","v":29771,"vw":19.084087},{"c":19.06,"h":19.08,"l":18.95,"n":253,"o":19.04,"t":"2026-09-28T14:45:00Z","v":22952,"vw":19.023573},{"c":19.05,"h":19.15,"l":19.04,"n":128,"o":19.065,"t":"2026-09-28T15:00:00Z","v":10988,"vw":19.080304},{"c":19.07,"h":19.08,"l":18.97,"n":249,"o":19.04,"t":"2026-09-28T15:15:00Z","v":32567,"vw":19.034457},{"c":19.13,"h":19.155,"l":19.06,"n":116,"o":19.07,"t":"2026-09-28T15:30:00Z","v":11864,"vw":19.107643},{"c":19.1498,"h":19.16,"l":19.12,"n":65,"o":19.13,"t":"2026-09-28T15:45:00Z","v":7429,"vw":19.136564},{"c":19.11,"h":19.15,"l":19.0951,"n":87,"o":19.14,"t":"2026-09-28T16:00:00Z","v":8718,"vw":19.126381},{"c":19.26,"h":19.295,"l":19.1,"n":254,"o":19.1099,"t":"2026-09-28T16:15:00Z","v":31778,"vw":19.219989},{"c":19.1803,"h":19.28,"l":19.17,"n":102,"o":19.27,"t":"2026-09-28T16:30:00Z","v":15331,"vw":19.230455},{"c":19.22,"h":19.22,"l":19.16,"n":103,"o":19.18,"t":"2026-09-28T16:45:00Z","v":11234,"vw":19.190585},{"c":19.44,"h":19.44,"l":19.1798,"n":263,"o":19.21,"t":"2026-09-28T17:00:00Z","v":34372,"vw":19.295235},{"c":19.2999,"h":19.45,"l":19.2998,"n":177,"o":19.45,"t":"2026-09-28T17:15:00Z","v":18514,"vw":19.34784},{"c":19.33,"h":19.34,"l":19.28,"n":89,"o":19.2901,"t":"2026-09-28T17:30:00Z","v":8049,"vw":19.309578},{"c":19.27,"h":19.31,"l":19.25,"n":114,"o":19.305,"t":"2026-09-28T17:45:00Z","v":9966,"vw":19.278851},{"c":19.29,"h":19.3,"l":19.25,"n":47,"o":19.26,"t":"2026-09-28T18:00:00Z","v":5676,"vw":19.273456},{"c":19.28,"h":19.3,"l":19.2699,"n":64,"o":19.3,"t":"2026-09-28T18:15:00Z","v":7631,"vw":19.279601},{"c":19.23,"h":19.27,"l":19.22,"n":87,"o":19.26,"t":"2026-09-28T18:30:00Z","v":11509,"vw":19.247055},{"c":19.3,"h":19.305,"l":19.23,"n":84,"o":19.2301,"t":"2026-09-28T18:45:00Z","v":9733,"vw":19.264793},{"c":19.2002,"h":19.3002,"l":19.19,"n":63,"o":19.2968,"t":"2026-09-28T19:00:00Z","v":6710,"vw":19.239173},{"c":19.175,"h":19.215,"l":19.175,"n":63,"o":19.2,"t":"2026-09-28T19:15:00Z","v":8041,"vw":19.183887},{"c":19.105,"h":19.1701,"l":19.045,"n":144,"o":19.17,"t":"2026-09-28T19:30:00Z","v":14142,"vw":19.099781},{"c":19.1,"h":19.13,"l":19.09,"n":193,"o":19.095,"t":"2026-09-28T19:45:00Z","v":28357,"vw":19.112051},{"c":19.12,"h":19.12,"l":19.12,"n":5,"o":19.12,"t":"2026-09-28T20:00:00Z","v":1360,"vw":19.12},{"c":19.1509,"h":19.1509,"l":19.1509,"n":1,"o":19.1509,"t":"2026-09-28T23:00:00Z","v":500,"vw":19.1509},{"c":19.41,"h":19.42,"l":19.07,"n":6,"o":19.42,"t":"2026-09-29T08:00:00Z","v":1102,"vw":19.28677},{"c":19.45,"h":19.45,"l":19.45,"n":8,"o":19.45,"t":"2026-09-29T08:15:00Z","v":252,"vw":19.45},{"c":19.51,"h":19.51,"l":19.49,"n":8,"o":19.49,"t":"2026-09-29T11:30:00Z","v":1230,"vw":19.495098},{"c":19.525,"h":19.525,"l":19.51,"n":4,"o":19.51,"t":"2026-09-29T12:15:00Z","v":1281,"vw":19.514657},{"c":19.58,"h":19.58,"l":19.57,"n":5,"o":19.57,"t":"2026-09-29T13:15:00Z","v":1297,"vw":19.570871},{"c":19.5,"h":19.58,"l":19.46,"n":234,"o":19.58,"t":"2026-09-29T13:30:00Z","v":31703,"vw":19.517244},{"c":19.51,"h":19.56,"l":19.455,"n":129,"o":19.5,"t":"2026-09-29T13:45:00Z","v":17767,"vw":19.514738},{"c":19.44,"h":19.53,"l":19.42,"n":65,"o":19.53,"t":"2026-09-29T14:00:00Z","v":5544,"vw":19.470278},{"c":19.42,"h":19.46,"l":19.395,"n":198,"o":19.42,"t":"2026-09-29T14:15:00Z","v":25166,"vw":19.422185},{"c":19.4,"h":19.445,"l":19.37,"n":141,"o":19.4,"t":"2026-09-29T14:30:00Z","v":13241,"vw":19.411835},{"c":19.395,"h":19.43,"l":19.36,"n":129,"o":19.43,"t":"2026-09-29T14:45:00Z","v":14430,"vw":19.410445},{"c":19.24,"h":19.38,"l":19.24,"n":165,"o":19.38,"t":"2026-09-29T15:00:00Z","v":18036,"vw":19.29333},{"c":19.14,"h":19.28,"l":19.11,"n":211,"o":19.26,"t":"2026-09-29T15:15:00Z","v":20259,"vw":19.185849},{"c":19.16,"h":19.19,"l":19.13,"n":116,"o":19.13,"t":"2026-09-29T15:30:00Z","v":12069,"vw":19.157757},{"c":19.085,"h":19.2,"l":19.085,"n":225,"o":19.165,"t":"2026-09-29T15:45:00Z","v":22180,"vw":19.144859},{"c":19.12,"h":19.14,"l":19.0907,"n":104,"o":19.12,"t":"2026-09-29T16:00:00Z","v":12823,"vw":19.123528},{"c":19.175,"h":19.18,"l":19.12,"n":49,"o":19.12,"t":"2026-09-29T16:15:00Z","v":5477,"vw":19.141064},{"c":19.11,"h":19.18,"l":19.11,"n":90,"o":19.17,"t":"2026-09-29T16:30:00Z","v":6109,"vw":19.143431},{"c":19.135,"h":19.135,"l":19.08,"n":127,"o":19.11,"t":"2026-09-29T16:45:00Z","v":16306,"vw":19.104467},{"c":19.13,"h":19.15,"l":19.11,"n":78,"o":19.13,"t":"2026-09-29T17:00:00Z","v":6462,"vw":19.135326},{"c":19.13,"h":19.14,"l":19.11,"n":31,"o":19.14,"t":"2026-09-29T17:15:00Z","v":1946,"vw":19.126863},{"c":19.12,"h":19.15,"l":19.11,"n":105,"o":19.14,"t":"2026-09-29T17:30:00Z","v":30375,"vw":19.140982},{"c":19.1,"h":19.12,"l":19.0816,"n":97,"o":19.12,"t":"2026-09-29T17:45:00Z","v":6153,"vw":19.098401},{"c":19.19,"h":19.19,"l":19.11,"n":117,"o":19.11,"t":"2026-09-29T18:00:00Z","v":10666,"vw":19.152071},{"c":19.2,"h":19.22,"l":19.195,"n":79,"o":19.1999,"t":"2026-09-29T18:15:00Z","v":7409,"vw":19.202435},{"c":19.27,"h":19.27,"l":19.2,"n":108,"o":19.2,"t":"2026-09-29T18:30:00Z","v":21823,"vw":19.238686},{"c":19.265,"h":19.28,"l":19.26,"n":66,"o":19.27,"t":"2026-09-29T18:45:00Z","v":11395,"vw":19.265041},{"c":19.285,"h":19.295,"l":19.27,"n":93,"o":19.27,"t":"2026-09-29T19:00:00Z","v":44397,"vw":19.289365},{"c":19.265,"h":19.29,"l":19.265,"n":72,"o":19.28,"t":"2026-09-29T19:15:00Z","v":14901,"vw":19.279845},{"c":19.23,"h":19.28,"l":19.23,"n":66,"o":19.27,"t":"2026-09-29T19:30:00Z","v":27923,"vw":19.269667},{"c":19.23,"h":19.24,"l":19.21,"n":161,"o":19.225,"t":"2026-09-29T19:45:00Z","v":23600,"vw":19.230524},{"c":19.24,"h":19.24,"l":19.24,"n":7,"o":19.24,"t":"2026-09-29T20:00:00Z","v":2069,"vw":19.24},{"c":19.23,"h":19.23,"l":19.23,"n":1,"o":19.23,"t":"2026-09-29T22:00:00Z","v":106,"vw":19.23},{"c":19.1,"h":19.13,"l":19.07,"n":15,"o":19.07,"t":"2026-09-30T08:00:00Z","v":27303,"vw":19.085185},{"c":19.08,"h":19.08,"l":19.08,"n":2,"o":19.08,"t":"2026-09-30T08:30:00Z","v":500,"vw":19.08},{"c":19.09,"h":19.1,"l":19.09,"n":2,"o":19.1,"t":"2026-09-30T09:00:00Z","v":500,"vw":19.095},{"c":19.15,"h":19.15,"l":19.15,"n":1,"o":19.15,"t":"2026-09-30T09:15:00Z","v":250,"vw":19.15},{"c":19.23,"h":19.23,"l":19.23,"n":2,"o":19.23,"t":"2026-09-30T09:30:00Z","v":270,"vw":19.23},{"c":19.24,"h":19.24,"l":19.24,"n":1,"o":19.24,"t":"2026-09-30T10:15:00Z","v":250,"vw":19.24},{"c":19.28,"h":19.28,"l":19.28,"n":2,"o":19.28,"t":"2026-09-30T11:30:00Z","v":500,"vw":19.28},{"c":19.54,"h":19.54,"l":19.54,"n":1,"o":19.54,"t":"2026-09-30T12:45:00Z","v":520,"vw":19.54},{"c":19.53,"h":19.56,"l":19.4916,"n":3,"o":19.4916,"t":"2026-09-30T13:00:00Z","v":320,"vw":19.524975},{"c":19.47,"h":19.57,"l":19.47,"n":2,"o":19.57,"t":"2026-09-30T13:15:00Z","v":373,"vw":19.49681},{"c":19.31,"h":19.54,"l":19.23,"n":170,"o":19.45,"t":"2026-09-30T13:30:00Z","v":14216,"vw":19.370231},{"c":19.3701,"h":19.38,"l":19.295,"n":291,"o":19.34,"t":"2026-09-30T13:45:00Z","v":29215,"vw":19.347682},{"c":19.32,"h":19.3927,"l":19.26,"n":223,"o":19.3699,"t":"2026-09-30T14:00:00Z","v":24589,"vw":19.338791},{"c":19.16,"h":19.315,"l":19.14,"n":266,"o":19.31,"t":"2026-09-30T14:15:00Z","v":22599,"vw":19.204892},{"c":19.105,"h":19.17,"l":19.07,"n":332,"o":19.15,"t":"2026-09-30T14:30:00Z","v":32578,"vw":19.110491},{"c":19.16,"h":19.17,"l":19.11,"n":91,"o":19.12,"t":"2026-09-30T14:45:00Z","v":9518,"vw":19.154506},{"c":19.155,"h":19.1898,"l":19.13,"n":202,"o":19.14,"t":"2026-09-30T15:00:00Z","v":25634,"vw":19.156393},{"c":19.12,"h":19.17,"l":19.085,"n":131,"o":19.15,"t":"2026-09-30T15:15:00Z","v":14877,"vw":19.12188},{"c":19.155,"h":19.205,"l":19.13,"n":132,"o":19.13,"t":"2026-09-30T15:30:00Z","v":15345,"vw":19.179897},{"c":19.17,"h":19.21,"l":19.165,"n":29,"o":19.17,"t":"2026-09-30T15:45:00Z","v":2251,"vw":19.183727},{"c":19.2,"h":19.205,"l":19.1617,"n":132,"o":19.17,"t":"2026-09-30T16:00:00Z","v":18974,"vw":19.184258},{"c":19.21,"h":19.24,"l":19.21,"n":27,"o":19.21,"t":"2026-09-30T16:15:00Z","v":2226,"vw":19.222773},{"c":19.23,"h":19.23,"l":19.175,"n":41,"o":19.205,"t":"2026-09-30T16:30:00Z","v":4660,"vw":19.20061},{"c":19.26,"h":19.26,"l":19.225,"n":44,"o":19.23,"t":"2026-09-30T16:45:00Z","v":3847,"vw":19.238075},{"c":19.235,"h":19.27,"l":19.235,"n":55,"o":19.25,"t":"2026-09-30T17:00:00Z","v":9389,"vw":19.252923},{"c":19.19,"h":19.22,"l":19.17,"n":61,"o":19.22,"t":"2026-09-30T17:15:00Z","v":6243,"vw":19.196434},{"c":19.13,"h":19.18,"l":19.13,"n":63,"o":19.18,"t":"2026-09-30T17:30:00Z","v":9970,"vw":19.163993},{"c":19.17,"h":19.19,"l":19.14,"n":133,"o":19.14,"t":"2026-09-30T17:45:00Z","v":17032,"vw":19.165135},{"c":19.17,"h":19.17,"l":19.15,"n":31,"o":19.17,"t":"2026-09-30T18:00:00Z","v":3385,"vw":19.161452},{"c":19.15,"h":19.17,"l":19.14,"n":102,"o":19.16,"t":"2026-09-30T18:15:00Z","v":11357,"vw":19.145633},{"c":19.12,"h":19.16,"l":19.11,"n":124,"o":19.1487,"t":"2026-09-30T18:30:00Z","v":17112,"vw":19.129486},{"c":19.15,"h":19.15,"l":19.11,"n":75,"o":19.11,"t":"2026-09-30T18:45:00Z","v":8428,"vw":19.130474},{"c":19.1,"h":19.15,"l":19.1,"n":75,"o":19.1499,"t":"2026-09-30T19:00:00Z","v":15537,"vw":19.131319},{"c":19.1005,"h":19.12,"l":19.075,"n":102,"o":19.1,"t":"2026-09-30T19:15:00Z","v":14413,"vw":19.099347},{"c":19.12,"h":19.15,"l":19.1,"n":78,"o":19.1,"t":"2026-09-30T19:30:00Z","v":14542,"vw":19.12189},{"c":19.08,"h":19.11,"l":19.06,"n":373,"o":19.11,"t":"2026-09-30T19:45:00Z","v":49037,"vw":19.075623},{"c":19.06,"h":19.06,"l":19.06,"n":7,"o":19.06,"t":"2026-09-30T20:00:00Z","v":823,"vw":19.06},{"c":19.44,"h":19.44,"l":19.27,"n":14,"o":19.39,"t":"2026-10-01T08:00:00Z","v":3349,"vw":19.404772},{"c":19.19,"h":19.19,"l":19.16,"n":3,"o":19.16,"t":"2026-10-01T10:00:00Z","v":750,"vw":19.18},{"c":19.25,"h":19.25,"l":19.25,"n":2,"o":19.25,"t":"2026-10-01T10:30:00Z","v":500,"vw":19.25},{"c":19.24,"h":19.24,"l":19.24,"n":4,"o":19.24,"t":"2026-10-01T11:00:00Z","v":1299,"vw":19.24},{"c":19.3282,"h":19.3282,"l":19.3282,"n":1,"o":19.3282,"t":"2026-10-01T11:15:00Z","v":680,"vw":19.3282},{"c":19.34,"h":19.36,"l":19.33,"n":25,"o":19.35,"t":"2026-10-01T12:15:00Z","v":3502,"vw":19.336543},{"c":19.37,"h":19.37,"l":19.34,"n":9,"o":19.35,"t":"2026-10-01T12:30:00Z","v":1190,"vw":19.355229},{"c":19.25,"h":19.25,"l":19.25,"n":16,"o":19.25,"t":"2026-10-01T12:45:00Z","v":1002,"vw":19.25},{"c":19.29,"h":19.3,"l":19.18,"n":111,"o":19.18,"t":"2026-10-01T13:30:00Z","v":8376,"vw":19.243075},{"c":19.255,"h":19.315,"l":19.24,"n":106,"o":19.3,"t":"2026-10-01T13:45:00Z","v":11144,"vw":19.279343},{"c":19.21,"h":19.3,"l":19.19,"n":202,"o":19.26,"t":"2026-10-01T14:00:00Z","v":22147,"vw":19.240393},{"c":19.28,"h":19.31,"l":19.21,"n":136,"o":19.22,"t":"2026-10-01T14:15:00Z","v":16465,"vw":19.255308},{"c":19.2498,"h":19.34,"l":19.24,"n":148,"o":19.29,"t":"2026-10-01T14:30:00Z","v":21073,"vw":19.296646},{"c":19.21,"h":19.265,"l":19.17,"n":137,"o":19.26,"t":"2026-10-01T14:45:00Z","v":17748,"vw":19.21011},{"c":19.22,"h":19.26,"l":19.15,"n":97,"o":19.225,"t":"2026-10-01T15:00:00Z","v":12848,"vw":19.219729},{"c":19.22,"h":19.27,"l":19.22,"n":87,"o":19.2238,"t":"2026-10-01T15:15:00Z","v":15621,"vw":19.247141},{"c":19.12,"h":19.2,"l":19.11,"n":213,"o":19.2,"t":"2026-10-01T15:30:00Z","v":34240,"vw":19.130296},{"c":19.16,"h":19.2,"l":19.13,"n":151,"o":19.13,"t":"2026-10-01T15:45:00Z","v":19277,"vw":19.164585},{"c":19.2,"h":19.2201,"l":19.17,"n":77,"o":19.17,"t":"2026-10-01T16:00:00Z","v":21740,"vw":19.202229},{"c":19.19,"h":19.22,"l":19.17,"n":46,"o":19.22,"t":"2026-10-01T16:15:00Z","v":4773,"vw":19.192631},{"c":19.18,"h":19.25,"l":19.15,"n":53,"o":19.2,"t":"2026-10-01T16:30:00Z","v":6590,"vw":19.206667},{"c":19.15,"h":19.21,"l":19.12,"n":86,"o":19.2,"t":"2026-10-01T16:45:00Z","v":13054,"vw":19.149461},{"c":19.21,"h":19.235,"l":19.15,"n":85,"o":19.15,"t":"2026-10-01T17:00:00Z","v":12496,"vw":19.166152},{"c":19.35,"h":19.35,"l":19.24,"n":40,"o":19.24,"t":"2026-10-01T17:15:00Z","v":5664,"vw":19.284922},{"c":19.355,"h":19.39,"l":19.305,"n":140,"o":19.35,"t":"2026-10-01T17:30:00Z","v":30624,"vw":19.340722},{"c":19.3,"h":19.35,"l":19.29,"n":56,"o":19.35,"t":"2026-10-01T17:45:00Z","v":7986,"vw":19.321974},{"c":19.32,"h":19.32,"l":19.25,"n":61,"o":19.3,"t":"2026-10-01T18:00:00Z","v":7608,"vw":19.28084},{"c":19.305,"h":19.34,"l":19.29,"n":57,"o":19.29,"t":"2026-10-01T18:15:00Z","v":7227,"vw":19.313671},{"c":19.34,"h":19.4,"l":19.31,"n":79,"o":19.31,"t":"2026-10-01T18:30:00Z","v":9989,"vw":19.354604},{"c":19.3,"h":19.34,"l":19.29,"n":29,"o":19.34,"t":"2026-10-01T18:45:00Z","v":3028,"vw":19.314485},{"c":19.32,"h":19.34,"l":19.29,"n":31,"o":19.3,"t":"2026-10-01T19:00:00Z","v":3420,"vw":19.318181},{"c":19.25,"h":19.325,"l":19.25,"n":38,"o":19.32,"t":"2026-10-01T19:15:00Z","v":16149,"vw":19.299345},{"c":19.28,"h":19.28,"l":19.25,"n":40,"o":19.26,"t":"2026-10-01T19:30:00Z","v":3756,"vw":19.271283},{"c":19.3,"h":19.305,"l":19.27,"n":106,"o":19.28,"t":"2026-10-01T19:45:00Z","v":17780,"vw":19.293612},{"c":19.31,"h":19.31,"l":19.31,"n":5,"o":19.31,"t":"2026-10-01T20:00:00Z","v":3179,"vw":19.31},{"c":19.78,"h":19.78,"l":19.78,"n":1,"o":19.78,"t":"2026-10-02T08:30:00Z","v":250,"vw":19.78},{"c":19.66,"h":19.66,"l":19.66,"n":3,"o":19.66,"t":"2026-10-02T09:15:00Z","v":750,"vw":19.66},{"c":19.7121,"h":19.7275,"l":19.7121,"n":3,"o":19.7275,"t":"2026-10-02T11:15:00Z","v":3429,"vw":19.725609},{"c":19.71,"h":19.71,"l":19.7,"n":2,"o":19.7,"t":"2026-10-02T11:45:00Z","v":500,"vw":19.702},{"c":19.63,"h":19.76,"l":19.63,"n":12,"o":19.68,"t":"2026-10-02T12:30:00Z","v":992,"vw":19.672857},{"c":19.72,"h":19.72,"l":19.72,"n":1,"o":19.72,"t":"2026-10-02T12:45:00Z","v":400,"vw":19.72},{"c":19.7,"h":19.72,"l":19.7,"n":5,"o":19.72,"t":"2026-10-02T13:00:00Z","v":1400,"vw":19.713571},{"c":19.75,"h":19.815,"l":19.67,"n":313,"o":19.67,"t":"2026-10-02T13:30:00Z","v":38745,"vw":19.772097},{"c":19.645,"h":19.77,"l":19.61,"n":144,"o":19.76,"t":"2026-10-02T13:45:00Z","v":18857,"vw":19.693252},{"c":19.555,"h":19.67,"l":19.55,"n":100,"o":19.62,"t":"2026-10-02T14:00:00Z","v":7308,"vw":19.598102},{"c":19.54,"h":19.61,"l":19.53,"n":63,"o":19.54,"t":"2026-10-02T14:15:00Z","v":4795,"vw":19.559826},{"c":19.49,"h":19.515,"l":19.445,"n":100,"o":19.51,"t":"2026-10-02T14:30:00Z","v":11269,"vw":19.492612},{"c":19.37,"h":19.515,"l":19.3,"n":75,"o":19.48,"t":"2026-10-02T14:45:00Z","v":8480,"vw":19.461987},{"c":19.325,"h":19.38,"l":19.3,"n":72,"o":19.38,"t":"2026-10-02T15:00:00Z","v":9217,"vw":19.333693},{"c":19.32,"h":19.36,"l":19.29,"n":69,"o":19.35,"t":"2026-10-02T15:15:00Z","v":10003,"vw":19.315381},{"c":19.28,"h":19.33,"l":19.26,"n":69,"o":19.32,"t":"2026-10-02T15:30:00Z","v":5687,"vw":19.301827},{"c":19.28,"h":19.3,"l":19.25,"n":101,"o":19.27,"t":"2026-10-02T15:45:00Z","v":13605,"vw":19.27165},{"c":19.26,"h":19.32,"l":19.24,"n":99,"o":19.28,"t":"2026-10-02T16:00:00Z","v":13444,"vw":19.278516},{"c":19.24,"h":19.295,"l":19.2201,"n":59,"o":19.28,"t":"2026-10-02T16:15:00Z","v":7581,"vw":19.261921},{"c":19.25,"h":19.26,"l":19.205,"n":79,"o":19.26,"t":"2026-10-02T16:30:00Z","v":13452,"vw":19.225941},{"c":19.22,"h":19.26,"l":19.21,"n":66,"o":19.26,"t":"2026-10-02T16:45:00Z","v":11991,"vw":19.23616},{"c":19.15,"h":19.25,"l":19.15,"n":71,"o":19.25,"t":"2026-10-02T17:00:00Z","v":12397,"vw":19.20285},{"c":19.18,"h":19.2,"l":19.14,"n":282,"o":19.16,"t":"2026-10-02T17:15:00Z","v":39085,"vw":19.172796},{"c":19.145,"h":19.205,"l":19.145,"n":137,"o":19.18,"t":"2026-10-02T17:30:00Z","v":18446,"vw":19.189733},{"c":19.19,"h":19.2,"l":19.16,"n":65,"o":19.16,"t":"2026-10-02T17:45:00Z","v":6003,"vw":19.181104},{"c":19.2,"h":19.22,"l":19.2,"n":29,"o":19.2,"t":"2026-10-02T18:00:00Z","v":4062,"vw":19.209297},{"c":19.15,"h":19.18,"l":19.14,"n":73,"o":19.18,"t":"2026-10-02T18:15:00Z","v":5399,"vw":19.148658},{"c":18.99,"h":19.15,"l":18.95,"n":235,"o":19.15,"t":"2026-10-02T18:30:00Z","v":29072,"vw":19.012896},{"c":19.04,"h":19.04,"l":18.955,"n":79,"o":19,"t":"2026-10-02T18:45:00Z","v":15583,"vw":19.018261},{"c":19.04,"h":19.09,"l":19.04,"n":67,"o":19.06,"t":"2026-10-02T19:00:00Z","v":12712,"vw":19.065097},{"c":19.05,"h":19.07,"l":19,"n":62,"o":19.03,"t":"2026-10-02T19:15:00Z","v":7734,"vw":19.036826},{"c":19.0559,"h":19.066,"l":19.045,"n":106,"o":19.06,"t":"2026-10-02T19:30:00Z","v":18206,"vw":19.060002},{"c":19.07,"h":19.075,"l":19.04,"n":123,"o":19.06,"t":"2026-10-02T19:45:00Z","v":14071,"vw":19.059563},{"c":19.153,"h":19.153,"l":19.08,"n":7,"o":19.08,"t":"2026-10-02T20:00:00Z","v":897,"vw":19.114372},{"c":19.1386,"h":19.1388,"l":19.1386,"n":2,"o":19.1388,"t":"2026-10-02T20:30:00Z","v":200,"vw":19.1387},{"c":19.28,"h":19.28,"l":19.28,"n":4,"o":19.28,"t":"2026-10-05T08:00:00Z","v":528,"vw":19.28},{"c":19.4763,"h":19.4763,"l":19.39,"n":6,"o":19.39,"t":"2026-10-05T11:00:00Z","v":909,"vw":19.414767},{"c":19.43,"h":19.44,"l":19.43,"n":10,"o":19.44,"t":"2026-10-05T13:15:00Z","v":998,"vw":19.436096},{"c":19.41,"h":19.44,"l":19.395,"n":135,"o":19.44,"t":"2026-10-05T13:30:00Z","v":13819,"vw":19.416513},{"c":19.48,"h":19.485,"l":19.39,"n":122,"o":19.4,"t":"2026-10-05T13:45:00Z","v":23435,"vw":19.452349},{"c":19.51,"h":19.53,"l":19.425,"n":195,"o":19.48,"t":"2026-10-05T14:00:00Z","v":48388,"vw":19.50718},{"c":19.42,"h":19.51,"l":19.42,"n":63,"o":19.5,"t":"2026-10-05T14:15:00Z","v":9541,"vw":19.461699},{"c":19.36,"h":19.4,"l":19.285,"n":49,"o":19.4,"t":"2026-10-05T14:30:00Z","v":3995,"vw":19.327889},{"c":19.33,"h":19.34,"l":19.31,"n":52,"o":19.32,"t":"2026-10-05T14:45:00Z","v":4455,"vw":19.32603},{"c":19.31,"h":19.33,"l":19.3,"n":47,"o":19.325,"t":"2026-10-05T15:00:00Z","v":5552,"vw":19.314135},{"c":19.33,"h":19.33,"l":19.3,"n":58,"o":19.31,"t":"2026-10-05T15:15:00Z","v":6875,"vw":19.315073},{"c":19.3,"h":19.33,"l":19.2801,"n":86,"o":19.33,"t":"2026-10-05T15:30:00Z","v":13566,"vw":19.296849},{"c":19.28,"h":19.315,"l":19.27,"n":85,"o":19.31,"t":"2026-10-05T15:45:00Z","v":9767,"vw":19.284524},{"c":19.28,"h":19.29,"l":19.24,"n":237,"o":19.27,"t":"2026-10-05T16:00:00Z","v":48939,"vw":19.275088},{"c":19.21,"h":19.27,"l":19.16,"n":96,"o":19.27,"t":"2026-10-05T16:15:00Z","v":16247,"vw":19.203357},{"c":19.23,"h":19.25,"l":19.21,"n":33,"o":19.21,"t":"2026-10-05T16:30:00Z","v":3979,"vw":19.229342},{"c":19.28,"h":19.28,"l":19.225,"n":16,"o":19.225,"t":"2026-10-05T16:45:00Z","v":1501,"vw":19.266714},{"c":19.285,"h":19.285,"l":19.26,"n":10,"o":19.26,"t":"2026-10-05T17:00:00Z","v":1430,"vw":19.275909},{"c":19.3,"h":19.3,"l":19.29,"n":9,"o":19.29,"t":"2026-10-05T17:15:00Z","v":639,"vw":19.295444},{"c":19.29,"h":19.305,"l":19.29,"n":7,"o":19.305,"t":"2026-10-05T17:30:00Z","v":1166,"vw":19.303681},{"c":19.34,"h":19.34,"l":19.31,"n":27,"o":19.31,"t":"2026-10-05T17:45:00Z","v":4730,"vw":19.328182},{"c":19.3525,"h":19.36,"l":19.34,"n":19,"o":19.345,"t":"2026-10-05T18:00:00Z","v":6159,"vw":19.352406},{"c":19.37,"h":19.38,"l":19.37,"n":22,"o":19.37,"t":"2026-10-05T18:15:00Z","v":2954,"vw":19.372287},{"c":19.365,"h":19.37,"l":19.36,"n":23,"o":19.37,"t":"2026-10-05T18:30:00Z","v":5160,"vw":19.369155},{"c":19.365,"h":19.365,"l":19.365,"n":1,"o":19.365,"t":"2026-10-05T18:45:00Z","v":536,"vw":19.365},{"c":19.38,"h":19.38,"l":19.365,"n":17,"o":19.38,"t":"2026-10-05T19:00:00Z","v":2045,"vw":19.372933},{"c":19.385,"h":19.39,"l":19.365,"n":23,"o":19.37,"t":"2026-10-05T19:15:00Z","v":2293,"vw":19.385285},{"c":19.385,"h":19.39,"l":19.365,"n":53,"o":19.38,"t":"2026-10-05T19:30:00Z","v":5712,"vw":19.379386},{"c":19.365,"h":19.38,"l":19.35,"n":207,"o":19.38,"t":"2026-10-05T19:45:00Z","v":46177,"vw":19.372414},{"c":19.36,"h":19.36,"l":19.36,"n":5,"o":19.36,"t":"2026-10-05T20:00:00Z","v":30536,"vw":19.36},{"c":19.23,"h":19.34,"l":19.23,"n":6,"o":19.25,"t":"2026-10-06T08:00:00Z","v":8200,"vw":19.280122},{"c":19.43,"h":19.44,"l":19.4,"n":14,"o":19.4,"t":"2026-10-06T11:15:00Z","v":3658,"vw":19.432666},{"c":19.35,"h":19.35,"l":19.35,"n":16,"o":19.35,"t":"2026-10-06T12:30:00Z","v":2750,"vw":19.35},{"c":19.43,"h":19.43,"l":19.43,"n":1,"o":19.43,"t":"2026-10-06T12:45:00Z","v":100,"vw":19.43},{"c":19.44,"h":19.45,"l":19.38,"n":201,"o":19.39,"t":"2026-10-06T13:30:00Z","v":20971,"vw":19.41556},{"c":19.41,"h":19.455,"l":19.41,"n":132,"o":19.43,"t":"2026-10-06T13:45:00Z","v":10265,"vw":19.434336},{"c":19.43,"h":19.43,"l":19.37,"n":135,"o":19.415,"t":"2026-10-06T14:00:00Z","v":38082,"vw":19.404633},{"c":19.37,"h":19.43,"l":19.36,"n":56,"o":19.43,"t":"2026-10-06T14:15:00Z","v":6333,"vw":19.380566},{"c":19.415,"h":19.42,"l":19.35,"n":25,"o":19.36,"t":"2026-10-06T14:30:00Z","v":3201,"vw":19.383683},{"c":19.47,"h":19.47,"l":19.39,"n":86,"o":19.41,"t":"2026-10-06T14:45:00Z","v":7903,"vw":19.421187},{"c":19.475,"h":19.48,"l":19.4361,"n":72,"o":19.48,"t":"2026-10-06T15:00:00Z","v":12459,"vw":19.454921},{"c":19.41,"h":19.48,"l":19.41,"n":77,"o":19.48,"t":"2026-10-06T15:15:00Z","v":8081,"vw":19.444181},{"c":19.4,"h":19.44,"l":19.4,"n":75,"o":19.41,"t":"2026-10-06T15:30:00Z","v":9096,"vw":19.42361},{"c":19.32,"h":19.4,"l":19.32,"n":111,"o":19.39,"t":"2026-10-06T15:45:00Z","v":12673,"vw":19.371113},{"c":19.34,"h":19.34,"l":19.32,"n":40,"o":19.33,"t":"2026-10-06T16:00:00Z","v":4124,"vw":19.332441},{"c":19.32,"h":19.35,"l":19.31,"n":54,"o":19.34,"t":"2026-10-06T16:15:00Z","v":6353,"vw":19.328993},{"c":19.3,"h":19.33,"l":19.29,"n":70,"o":19.32,"t":"2026-10-06T16:30:00Z","v":5735,"vw":19.306301},{"c":19.28,"h":19.31,"l":19.28,"n":26,"o":19.31,"t":"2026-10-06T16:45:00Z","v":3731,"vw":19.292842},{"c":19.27,"h":19.29,"l":19.2699,"n":22,"o":19.27,"t":"2026-10-06T17:00:00Z","v":2902,"vw":19.274566},{"c":19.2876,"h":19.29,"l":19.26,"n":47,"o":19.27,"t":"2026-10-06T17:15:00Z","v":6574,"vw":19.271863},{"c":19.27,"h":19.29,"l":19.26,"n":39,"o":19.27,"t":"2026-10-06T17:30:00Z","v":5159,"vw":19.272947},{"c":19.3,"h":19.305,"l":19.2699,"n":42,"o":19.2702,"t":"2026-10-06T17:45:00Z","v":2489,"vw":19.279524},{"c":19.31,"h":19.3276,"l":19.31,"n":16,"o":19.31,"t":"2026-10-06T18:00:00Z","v":3511,"vw":19.317713},{"c":19.29,"h":19.3,"l":19.28,"n":44,"o":19.3,"t":"2026-10-06T18:15:00Z","v":9467,"vw":19.294134},{"c":19.27,"h":19.285,"l":19.26,"n":40,"o":19.285,"t":"2026-10-06T18:30:00Z","v":21139,"vw":19.280363},{"c":19.23,"h":19.26,"l":19.23,"n":36,"o":19.26,"t":"2026-10-06T18:45:00Z","v":8008,"vw":19.24775},{"c":19.21,"h":19.235,"l":19.2,"n":47,"o":19.235,"t":"2026-10-06T19:00:00Z","v":6552,"vw":19.217033},{"c":19.205,"h":19.215,"l":19.19,"n":62,"o":19.215,"t":"2026-10-06T19:15:00Z","v":6037,"vw":19.195103},{"c":19.22,"h":19.23,"l":19.21,"n":89,"o":19.21,"t":"2026-10-06T19:30:00Z","v":6401,"vw":19.224364},{"c":19.25,"h":19.26,"l":19.22,"n":116,"o":19.22,"t":"2026-10-06T19:45:00Z","v":17856,"vw":19.248644},{"c":19.25,"h":19.25,"l":19.25,"n":4,"o":19.25,"t":"2026-10-06T20:00:00Z","v":1214,"vw":19.25},{"c":19.27,"h":19.27,"l":19.27,"n":1,"o":19.27,"t":"2026-10-06T23:15:00Z","v":781,"vw":19.27},{"c":18.62,"h":18.7,"l":18.62,"n":6,"o":18.64,"t":"2026-10-07T08:00:00Z","v":5540,"vw":18.628763},{"c":18.65,"h":18.65,"l":18.65,"n":1,"o":18.65,"t":"2026-10-07T08:15:00Z","v":100,"vw":18.65},{"c":18.515,"h":18.53,"l":18.46,"n":6,"o":18.46,"t":"2026-10-07T11:00:00Z","v":1244,"vw":18.514295},{"c":18.51,"h":18.51,"l":18.43,"n":79,"o":18.46,"t":"2026-10-07T11:15:00Z","v":4503,"vw":18.438749},{"c":18.45,"h":18.7,"l":18.4,"n":78,"o":18.4,"t":"2026-10-07T11:30:00Z","v":11425,"vw":18.481277},{"c":18.37,"h":18.37,"l":18.3305,"n":5,"o":18.35,"t":"2026-10-07T12:45:00Z","v":1480,"vw":18.351521},{"c":18.33,"h":18.33,"l":18.25,"n":47,"o":18.25,"t":"2026-10-07T13:00:00Z","v":10696,"vw":18.318158},{"c":18.32,"h":18.32,"l":18.29,"n":7,"o":18.31,"t":"2026-10-07T13:15:00Z","v":3171,"vw":18.297456},{"c":18.255,"h":18.33,"l":18.2449,"n":96,"o":18.31,"t":"2026-10-07T13:30:00Z","v":24441,"vw":18.285035},{"c":18.37,"h":18.405,"l":18.25,"n":112,"o":18.26,"t":"2026-10-07T13:45:00Z","v":20709,"vw":18.366334},{"c":18.31,"h":18.35,"l":18.31,"n":30,"o":18.35,"t":"2026-10-07T14:00:00Z","v":3877,"vw":18.341026},{"c":18.31,"h":18.33,"l":18.28,"n":25,"o":18.31,"t":"2026-10-07T14:15:00Z","v":2330,"vw":18.30401},{"c":18.29,"h":18.32,"l":18.29,"n":39,"o":18.3101,"t":"2026-10-07T14:30:00Z","v":8769,"vw":18.308443},{"c":18.31,"h":18.31,"l":18.285,"n":12,"o":18.285,"t":"2026-10-07T14:45:00Z","v":1327,"vw":18.30171},{"c":18.33,"h":18.34,"l":18.28,"n":38,"o":18.31,"t":"2026-10-07T15:00:00Z","v":4193,"vw":18.302985},{"c":18.29,"h":18.34,"l":18.28,"n":29,"o":18.34,"t":"2026-10-07T15:15:00Z","v":4472,"vw":18.296364},{"c":18.33,"h":18.34,"l":18.295,"n":21,"o":18.295,"t":"2026-10-07T15:30:00Z","v":1780,"vw":18.321173},{"c":18.36,"h":18.36,"l":18.32,"n":78,"o":18.325,"t":"2026-10-07T15:45:00Z","v":18394,"vw":18.323349},{"c":18.375,"h":18.425,"l":18.36,"n":72,"o":18.36,"t":"2026-10-07T16:00:00Z","v":8154,"vw":18.386085},{"c":18.365,"h":18.415,"l":18.365,"n":28,"o":18.38,"t":"2026-10-07T16:15:00Z","v":6399,"vw":18.38536},{"c":18.33,"h":18.39,"l":18.33,"n":30,"o":18.385,"t":"2026-10-07T16:30:00Z","v":4727,"vw":18.364013},{"c":18.345,"h":18.35,"l":18.34,"n":12,"o":18.34,"t":"2026-10-07T16:45:00Z","v":1375,"vw":18.342031},{"c":18.37,"h":18.38,"l":18.35,"n":89,"o":18.35,"t":"2026-10-07T17:00:00Z","v":12419,"vw":18.368328},{"c":18.285,"h":18.37,"l":18.285,"n":56,"o":18.355,"t":"2026-10-07T17:15:00Z","v":5550,"vw":18.32604},{"c":18.18,"h":18.3,"l":18.14,"n":295,"o":18.29,"t":"2026-10-07T17:30:00Z","v":52127,"vw":18.188715},{"c":18.22,"h":18.22,"l":18.21,"n":16,"o":18.215,"t":"2026-10-07T17:45:00Z","v":4048,"vw":18.215792},{"c":18.28,"h":18.31,"l":18.235,"n":40,"o":18.235,"t":"2026-10-07T18:00:00Z","v":6101,"vw":18.287267},{"c":18.27,"h":18.29,"l":18.2499,"n":13,"o":18.29,"t":"2026-10-07T18:15:00Z","v":1901,"vw":18.26119},{"c":18.27,"h":18.27,"l":18.26,"n":14,"o":18.27,"t":"2026-10-07T18:30:00Z","v":3047,"vw":18.264337},{"c":18.3099,"h":18.33,"l":18.28,"n":40,"o":18.28,"t":"2026-10-07T18:45:00Z","v":4675,"vw":18.29905},{"c":18.3,"h":18.32,"l":18.29,"n":44,"o":18.31,"t":"2026-10-07T19:00:00Z","v":5435,"vw":18.305055},{"c":18.34,"h":18.34,"l":18.3,"n":20,"o":18.3,"t":"2026-10-07T19:15:00Z","v":1777,"vw":18.328882},{"c":18.355,"h":18.36,"l":18.33,"n":46,"o":18.34,"t":"2026-10-07T19:30:00Z","v":5729,"vw":18.350173},{"c":18.365,"h":18.37,"l":18.335,"n":181,"o":18.3501,"t":"2026-10-07T19:45:00Z","v":22943,"vw":18.362414},{"c":18.36,"h":18.36,"l":18.36,"n":8,"o":18.36,"t":"2026-10-07T20:00:00Z","v":1470,"vw":18.36},{"c":18.35,"h":18.36,"l":18.35,"n":3,"o":18.36,"t":"2026-10-08T08:00:00Z","v":450,"vw":18.353333},{"c":18.1,"h":18.1,"l":18.1,"n":1,"o":18.1,"t":"2026-10-08T12:15:00Z","v":250,"vw":18.1},{"c":18.02,"h":18.06,"l":18.01,"n":60,"o":18.06,"t":"2026-10-08T12:45:00Z","v":2311,"vw":18.013871},{"c":18.13,"h":18.13,"l":18.13,"n":15,"o":18.13,"t":"2026-10-08T13:15:00Z","v":1012,"vw":18.13},{"c":17.97,"h":18.11,"l":17.9,"n":110,"o":18.09,"t":"2026-10-08T13:30:00Z","v":11037,"vw":18.015215},{"c":18.01,"h":18.03,"l":17.89,"n":94,"o":17.93,"t":"2026-10-08T13:45:00Z","v":8169,"vw":17.966092},{"c":18.1,"h":18.11,"l":18,"n":53,"o":18,"t":"2026-10-08T14:00:00Z","v":2965,"vw":18.056154},{"c":18.115,"h":18.115,"l":18.06,"n":45,"o":18.085,"t":"2026-10-08T14:15:00Z","v":4598,"vw":18.095062},{"c":18.06,"h":18.11,"l":18.05,"n":41,"o":18.11,"t":"2026-10-08T14:30:00Z","v":5157,"vw":18.070591},{"c":18.1,"h":18.1,"l":18.065,"n":44,"o":18.065,"t":"2026-10-08T14:45:00Z","v":4767,"vw":18.076573},{"c":17.93,"h":18.085,"l":17.93,"n":124,"o":18.085,"t":"2026-10-08T15:00:00Z","v":14753,"vw":18.029879},{"c":17.6,"h":17.94,"l":17.555,"n":861,"o":17.94,"t":"2026-10-08T15:15:00Z","v":193323,"vw":17.70777},{"c":17.5,"h":17.625,"l":17.39,"n":451,"o":17.61,"t":"2026-10-08T15:30:00Z","v":96263,"vw":17.489166},{"c":17.39,"h":17.56,"l":17.37,"n":101,"o":17.56,"t":"2026-10-08T15:45:00Z","v":13551,"vw":17.441025},{"c":17.33,"h":17.43,"l":17.265,"n":311,"o":17.4,"t":"2026-10-08T16:00:00Z","v":60182,"vw":17.328279},{"c":17.37,"h":17.42,"l":17.28,"n":200,"o":17.32,"t":"2026-10-08T16:15:00Z","v":30235,"vw":17.365766},{"c":17.345,"h":17.405,"l":17.305,"n":90,"o":17.35,"t":"2026-10-08T16:30:00Z","v":14140,"vw":17.360615},{"c":17.25,"h":17.36,"l":17.2301,"n":113,"o":17.36,"t":"2026-10-08T16:45:00Z","v":14417,"vw":17.279641},{"c":17.33,"h":17.33,"l":17.22,"n":96,"o":17.22,"t":"2026-10-08T17:00:00Z","v":13321,"vw":17.286816},{"c":17.28,"h":17.33,"l":17.2,"n":104,"o":17.3285,"t":"2026-10-08T17:15:00Z","v":10188,"vw":17.27589},{"c":17.305,"h":17.31,"l":17.28,"n":25,"o":17.285,"t":"2026-10-08T17:30:00Z","v":4228,"vw":17.294881},{"c":17.27,"h":17.315,"l":17.21,"n":50,"o":17.305,"t":"2026-10-08T17:45:00Z","v":7708,"vw":17.24031},{"c":17.27,"h":17.28,"l":17.235,"n":43,"o":17.27,"t":"2026-10-08T18:00:00Z","v":8827,"vw":17.247334},{"c":17.415,"h":17.43,"l":17.3097,"n":63,"o":17.31,"t":"2026-10-08T18:15:00Z","v":14921,"vw":17.414187},{"c":17.4841,"h":17.4841,"l":17.4,"n":119,"o":17.4,"t":"2026-10-08T18:30:00Z","v":9495,"vw":17.444309},{"c":17.485,"h":17.49,"l":17.45,"n":69,"o":17.49,"t":"2026-10-08T18:45:00Z","v":8631,"vw":17.478424},{"c":17.51,"h":17.53,"l":17.465,"n":96,"o":17.495,"t":"2026-10-08T19:00:00Z","v":12728,"vw":17.511025},{"c":17.545,"h":17.55,"l":17.51,"n":30,"o":17.51,"t":"2026-10-08T19:15:00Z","v":14825,"vw":17.523179},{"c":17.58,"h":17.595,"l":17.54,"n":57,"o":17.54,"t":"2026-10-08T19:30:00Z","v":6325,"vw":17.579294},{"c":17.59,"h":17.605,"l":17.565,"n":156,"o":17.565,"t":"2026-10-08T19:45:00Z","v":19084,"vw":17.596337},{"c":17.59,"h":17.59,"l":17.59,"n":8,"o":17.59,"t":"2026-10-08T20:00:00Z","v":918,"vw":17.59},{"c":17.83,"h":17.87,"l":17.77,"n":10,"o":17.84,"t":"2026-10-09T08:00:00Z","v":9481,"vw":17.826956},{"c":17.88,"h":17.88,"l":17.88,"n":1,"o":17.88,"t":"2026-10-09T08:15:00Z","v":130,"vw":17.88},{"c":17.85,"h":17.86,"l":17.85,"n":2,"o":17.86,"t":"2026-10-09T09:15:00Z","v":500,"vw":17.856},{"c":17.78,"h":17.8,"l":17.78,"n":3,"o":17.8,"t":"2026-10-09T10:45:00Z","v":630,"vw":17.795873},{"c":17.81,"h":17.81,"l":17.81,"n":1,"o":17.81,"t":"2026-10-09T11:15:00Z","v":250,"vw":17.81},{"c":17.88,"h":17.88,"l":17.88,"n":1,"o":17.88,"t":"2026-10-09T11:45:00Z","v":130,"vw":17.88},{"c":17.85,"h":17.85,"l":17.85,"n":3,"o":17.85,"t":"2026-10-09T13:00:00Z","v":1000,"vw":17.85},{"c":17.82,"h":17.86,"l":17.82,"n":26,"o":17.86,"t":"2026-10-09T13:15:00Z","v":4833,"vw":17.828782},{"c":17.75,"h":17.855,"l":17.71,"n":261,"o":17.83,"t":"2026-10-09T13:30:00Z","v":40719,"vw":17.772262},{"c":17.76,"h":17.795,"l":17.74,"n":61,"o":17.75,"t":"2026-10-09T13:45:00Z","v":7310,"vw":17.762474},{"c":17.75,"h":17.79,"l":17.71,"n":80,"o":17.74,"t":"2026-10-09T14:00:00Z","v":11606,"vw":17.755152},{"c":17.81,"h":17.83,"l":17.76,"n":74,"o":17.76,"t":"2026-10-09T14:15:00Z","v":10500,"vw":17.796901},{"c":17.77,"h":17.88,"l":17.77,"n":57,"o":17.83,"t":"2026-10-09T14:30:00Z","v":5770,"vw":17.819069},{"c":17.81,"h":17.83,"l":17.78,"n":70,"o":17.81,"t":"2026-10-09T14:45:00Z","v":12280,"vw":17.80888},{"c":17.76,"h":17.82,"l":17.76,"n":53,"o":17.81,"t":"2026-10-09T15:00:00Z","v":6722,"vw":17.788286},{"c":17.77,"h":17.79,"l":17.76,"n":33,"o":17.76,"t":"2026-10-09T15:15:00Z","v":4587,"vw":17.773656},{"c":17.79,"h":17.81,"l":17.78,"n":38,"o":17.79,"t":"2026-10-09T15:30:00Z","v":6666,"vw":17.807238},{"c":17.79,"h":17.8,"l":17.77,"n":37,"o":17.79,"t":"2026-10-09T15:45:00Z","v":3676,"vw":17.784897},{"c":17.8401,"h":17.8401,"l":17.77,"n":37,"o":17.77,"t":"2026-10-09T16:00:00Z","v":4473,"vw":17.807863},{"c":17.8,"h":17.85,"l":17.8,"n":31,"o":17.84,"t":"2026-10-09T16:15:00Z","v":3176,"vw":17.820045},{"c":17.81,"h":17.82,"l":17.8,"n":10,"o":17.82,"t":"2026-10-09T16:30:00Z","v":952,"vw":17.809737},{"c":17.8,"h":17.82,"l":17.8,"n":26,"o":17.81,"t":"2026-10-09T16:45:00Z","v":2441,"vw":17.81167},{"c":17.755,"h":17.81,"l":17.755,"n":36,"o":17.8,"t":"2026-10-09T17:00:00Z","v":2971,"vw":17.781004},{"c":17.78,"h":17.78,"l":17.74,"n":45,"o":17.75,"t":"2026-10-09T17:15:00Z","v":7719,"vw":17.751377},{"c":17.77,"h":17.78,"l":17.75,"n":31,"o":17.76,"t":"2026-10-09T17:30:00Z","v":3732,"vw":17.763751},{"c":17.78,"h":17.78,"l":17.75,"n":27,"o":17.75,"t":"2026-10-09T17:45:00Z","v":3512,"vw":17.762705},{"c":17.78,"h":17.78,"l":17.77,"n":16,"o":17.78,"t":"2026-10-09T18:00:00Z","v":1765,"vw":17.77939},{"c":17.77,"h":17.78,"l":17.76,"n":15,"o":17.76,"t":"2026-10-09T18:15:00Z","v":3247,"vw":17.766798},{"c":17.73,"h":17.75,"l":17.705,"n":46,"o":17.75,"t":"2026-10-09T18:30:00Z","v":7238,"vw":17.724895},{"c":17.74,"h":17.8,"l":17.73,"n":69,"o":17.73,"t":"2026-10-09T18:45:00Z","v":18020,"vw":17.753446},{"c":17.75,"h":17.77,"l":17.745,"n":18,"o":17.75,"t":"2026-10-09T19:00:00Z","v":2294,"vw":17.753318},{"c":17.75,"h":17.76,"l":17.75,"n":11,"o":17.75,"t":"2026-10-09T19:15:00Z","v":1361,"vw":17.756093},{"c":17.71,"h":17.745,"l":17.705,"n":43,"o":17.745,"t":"2026-10-09T19:30:00Z","v":5517,"vw":17.71883},{"c":17.69,"h":17.705,"l":17.68,"n":152,"o":17.7008,"t":"2026-10-09T19:45:00Z","v":25999,"vw":17.694631},{"c":17.69,"h":17.69,"l":17.69,"n":7,"o":17.69,"t":"2026-10-09T20:00:00Z","v":784,"vw":17.69},{"c":18.04,"h":18.04,"l":18.04,"n":1,"o":18.04,"t":"2026-10-09T22:00:00Z","v":100,"vw":18.04},{"c":18.25,"h":18.25,"l":18.25,"n":1,"o":18.25,"t":"2026-10-12T08:15:00Z","v":565,"vw":18.25},{"c":18.24,"h":18.24,"l":18.24,"n":1,"o":18.24,"t":"2026-10-12T09:15:00Z","v":200,"vw":18.24},{"c":18.24,"h":18.24,"l":18.24,"n":2,"o":18.24,"t":"2026-10-12T11:00:00Z","v":1578,"vw":18.24},{"c":18.15,"h":18.21,"l":18.15,"n":6,"o":18.21,"t":"2026-10-12T11:15:00Z","v":1970,"vw":18.178995},{"c":18.05,"h":18.05,"l":18.05,"n":6,"o":18.05,"t":"2026-10-12T13:15:00Z","v":600,"vw":18.05},{"c":18.09,"h":18.105,"l":18.02,"n":97,"o":18.05,"t":"2026-10-12T13:30:00Z","v":13518,"vw":18.063842},{"c":18.155,"h":18.175,"l":18.075,"n":105,"o":18.0886,"t":"2026-10-12T13:45:00Z","v":24890,"vw":18.106898},{"c":18.12,"h":18.175,"l":18.11,"n":32,"o":18.175,"t":"2026-10-12T14:00:00Z","v":6083,"vw":18.140697},{"c":18.1,"h":18.12,"l":18.06,"n":18,"o":18.12,"t":"2026-10-12T14:15:00Z","v":1596,"vw":18.09056},{"c":18.035,"h":18.115,"l":17.96,"n":95,"o":18.09,"t":"2026-10-12T14:30:00Z","v":26017,"vw":17.99902},{"c":18.03,"h":18.03,"l":17.97,"n":39,"o":18,"t":"2026-10-12T14:45:00Z","v":6958,"vw":18.008213},{"c":18.07,"h":18.07,"l":18.03,"n":29,"o":18.03,"t":"2026-10-12T15:00:00Z","v":4459,"vw":18.048333},{"c":18.055,"h":18.1,"l":18.055,"n":40,"o":18.08,"t":"2026-10-12T15:15:00Z","v":5823,"vw":18.074685},{"c":18.065,"h":18.09,"l":18.05,"n":85,"o":18.05,"t":"2026-10-12T15:30:00Z","v":42305,"vw":18.065176},{"c":18.0785,"h":18.0785,"l":18.06,"n":42,"o":18.06,"t":"2026-10-12T15:45:00Z","v":7316,"vw":18.068907},{"c":18.075,"h":18.105,"l":18.065,"n":49,"o":18.07,"t":"2026-10-12T16:00:00Z","v":9786,"vw":18.092091},{"c":18.065,"h":18.09,"l":18.065,"n":27,"o":18.08,"t":"2026-10-12T16:15:00Z","v":3711,"vw":18.082132},{"c":18.055,"h":18.08,"l":18.055,"n":19,"o":18.055,"t":"2026-10-12T16:30:00Z","v":1670,"vw":18.063996},{"c":17.945,"h":18.035,"l":17.94,"n":63,"o":18.035,"t":"2026-10-12T16:45:00Z","v":11698,"vw":17.981312},{"c":17.98,"h":17.98,"l":17.94,"n":43,"o":17.95,"t":"2026-10-12T17:00:00Z","v":6093,"vw":17.96164},{"c":17.92,"h":17.97,"l":17.92,"n":37,"o":17.97,"t":"2026-10-12T17:15:00Z","v":5301,"vw":17.955939},{"c":17.89,"h":17.9151,"l":17.89,"n":42,"o":17.91,"t":"2026-10-12T17:30:00Z","v":9133,"vw":17.909568},{"c":17.94,"h":17.94,"l":17.89,"n":55,"o":17.895,"t":"2026-10-12T17:45:00Z","v":35182,"vw":17.894627},{"c":17.945,"h":17.95,"l":17.925,"n":44,"o":17.94,"t":"2026-10-12T18:00:00Z","v":7417,"vw":17.933673},{"c":17.94,"h":17.945,"l":17.94,"n":13,"o":17.94,"t":"2026-10-12T18:15:00Z","v":1821,"vw":17.940279},{"c":17.95,"h":17.95,"l":17.94,"n":11,"o":17.94,"t":"2026-10-12T18:30:00Z","v":2128,"vw":17.949048},{"c":17.945,"h":17.95,"l":17.91,"n":51,"o":17.94,"t":"2026-10-12T18:45:00Z","v":8349,"vw":17.932265},{"c":17.92,"h":17.97,"l":17.92,"n":46,"o":17.95,"t":"2026-10-12T19:00:00Z","v":5731,"vw":17.946823},{"c":17.99,"h":17.99,"l":17.91,"n":56,"o":17.91,"t":"2026-10-12T19:15:00Z","v":6623,"vw":17.955801},{"c":17.98,"h":17.99,"l":17.98,"n":22,"o":17.99,"t":"2026-10-12T19:30:00Z","v":1956,"vw":17.987683},{"c":18.01,"h":18.02,"l":17.97,"n":145,"o":17.98,"t":"2026-10-12T19:45:00Z","v":41330,"vw":18.005551},{"c":18,"h":18.01,"l":18,"n":13,"o":18.01,"t":"2026-10-12T20:00:00Z","v":32541,"vw":18.0092},{"c":18,"h":18.01,"l":18,"n":10,"o":18.01,"t":"2026-10-12T20:45:00Z","v":2012,"vw":18.002522},{"c":17.91,"h":17.91,"l":17.9,"n":2,"o":17.9,"t":"2026-10-12T21:45:00Z","v":500,"vw":17.906},{"c":17.75,"h":17.8,"l":17.75,"n":10,"o":17.8,"t":"2026-10-12T22:30:00Z","v":3250,"vw":17.791938},{"c":18.04,"h":18.08,"l":17.94,"n":7,"o":18.07,"t":"2026-10-13T08:00:00Z","v":1059,"vw":18.040232},{"c":17.9,"h":17.9,"l":17.82,"n":2,"o":17.82,"t":"2026-10-13T11:00:00Z","v":500,"vw":17.884},{"c":17.98,"h":17.98,"l":17.97,"n":12,"o":17.97,"t":"2026-10-13T11:15:00Z","v":697,"vw":17.971805},{"c":17.92,"h":18.01,"l":17.9,"n":268,"o":17.94,"t":"2026-10-13T13:30:00Z","v":50120,"vw":17.953413},{"c":17.8759,"h":17.95,"l":17.87,"n":64,"o":17.94,"t":"2026-10-13T13:45:00Z","v":12403,"vw":17.919038},{"c":18.005,"h":18.04,"l":17.92,"n":95,"o":17.92,"t":"2026-10-13T14:00:00Z","v":24509,"vw":17.987052},{"c":18.005,"h":18.04,"l":17.975,"n":124,"o":18.02,"t":"2026-10-13T14:15:00Z","v":18445,"vw":18.010002},{"c":18.04,"h":18.04,"l":17.98,"n":184,"o":18.0139,"t":"2026-10-13T14:30:00Z","v":35598,"vw":18.005502},{"c":17.97,"h":18.055,"l":17.97,"n":64,"o":18.03,"t":"2026-10-13T14:45:00Z","v":8334,"vw":18.026338},{"c":18.0017,"h":18.01,"l":17.955,"n":42,"o":17.98,"t":"2026-10-13T15:00:00Z","v":6116,"vw":17.98384},{"c":17.98,"h":18.01,"l":17.93,"n":80,"o":17.97,"t":"2026-10-13T15:15:00Z","v":8680,"vw":17.966204},{"c":17.92,"h":17.97,"l":17.91,"n":15,"o":17.97,"t":"2026-10-13T15:30:00Z","v":1208,"vw":17.929924},{"c":17.95,"h":17.95,"l":17.8851,"n":36,"o":17.9,"t":"2026-10-13T15:45:00Z","v":9856,"vw":17.918309},{"c":17.995,"h":18.02,"l":17.98,"n":123,"o":17.98,"t":"2026-10-13T16:00:00Z","v":20263,"vw":17.999799},{"c":17.9961,"h":18.02,"l":17.99,"n":20,"o":18,"t":"2026-10-13T16:15:00Z","v":1831,"vw":18.009701},{"c":17.98,"h":17.99,"l":17.965,"n":14,"o":17.99,"t":"2026-10-13T16:30:00Z","v":1274,"vw":17.976515},{"c":17.96,"h":17.99,"l":17.955,"n":64,"o":17.98,"t":"2026-10-13T16:45:00Z","v":8199,"vw":17.981102},{"c":17.895,"h":17.94,"l":17.895,"n":33,"o":17.94,"t":"2026-10-13T17:00:00Z","v":4037,"vw":17.920625},{"c":17.91,"h":17.92,"l":17.895,"n":39,"o":17.915,"t":"2026-10-13T17:15:00Z","v":5175,"vw":17.911915},{"c":17.885,"h":17.905,"l":17.885,"n":22,"o":17.9,"t":"2026-10-13T17:30:00Z","v":1910,"vw":17.893056},{"c":17.855,"h":17.885,"l":17.815,"n":48,"o":17.875,"t":"2026-10-13T17:45:00Z","v":5972,"vw":17.850476},{"c":17.8901,"h":17.93,"l":17.855,"n":51,"o":17.855,"t":"2026-10-13T18:00:00Z","v":11108,"vw":17.898516},{"c":17.875,"h":17.9,"l":17.87,"n":23,"o":17.89,"t":"2026-10-13T18:15:00Z","v":2134,"vw":17.882577},{"c":17.895,"h":17.895,"l":17.865,"n":28,"o":17.875,"t":"2026-10-13T18:30:00Z","v":5885,"vw":17.876631},{"c":17.925,"h":17.93,"l":17.895,"n":22,"o":17.895,"t":"2026-10-13T18:45:00Z","v":1303,"vw":17.910971},{"c":17.915,"h":17.95,"l":17.915,"n":63,"o":17.92,"t":"2026-10-13T19:00:00Z","v":7243,"vw":17.933743},{"c":17.925,"h":17.93,"l":17.91,"n":63,"o":17.9199,"t":"2026-10-13T19:15:00Z","v":9344,"vw":17.920352},{"c":17.88,"h":17.93,"l":17.88,"n":72,"o":17.9299,"t":"2026-10-13T19:30:00Z","v":15855,"vw":17.909998},{"c":17.91,"h":17.92,"l":17.875,"n":133,"o":17.875,"t":"2026-10-13T19:45:00Z","v":16757,"vw":17.902667},{"c":17.9,"h":17.9,"l":17.9,"n":7,"o":17.9,"t":"2026-10-13T20:00:00Z","v":652,"vw":17.9},{"c":17.71,"h":17.71,"l":17.71,"n":1,"o":17.71,"t":"2026-10-14T10:00:00Z","v":392,"vw":17.71},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-14T11:45:00Z","v":100,"vw":17.9},{"c":17.78,"h":17.78,"l":17.78,"n":2,"o":17.78,"t":"2026-10-14T12:30:00Z","v":120,"vw":17.78},{"c":17.58,"h":17.58,"l":17.58,"n":19,"o":17.58,"t":"2026-10-14T13:15:00Z","v":1137,"vw":17.58},{"c":17.72,"h":17.74,"l":17.67,"n":54,"o":17.67,"t":"2026-10-14T13:30:00Z","v":6187,"vw":17.714514},{"c":17.54,"h":17.73,"l":17.53,"n":154,"o":17.72,"t":"2026-10-14T13:45:00Z","v":26601,"vw":17.661443},{"c":17.38,"h":17.53,"l":17.38,"n":210,"o":17.51,"t":"2026-10-14T14:00:00Z","v":42084,"vw":17.436209},{"c":17.34,"h":17.42,"l":17.33,"n":156,"o":17.4,"t":"2026-10-14T14:15:00Z","v":48593,"vw":17.381431},{"c":17.29,"h":17.37,"l":17.26,"n":175,"o":17.37,"t":"2026-10-14T14:30:00Z","v":16620,"vw":17.309969},{"c":17.38,"h":17.38,"l":17.28,"n":87,"o":17.29,"t":"2026-10-14T14:45:00Z","v":13675,"vw":17.308035},{"c":17.34,"h":17.38,"l":17.29,"n":117,"o":17.38,"t":"2026-10-14T15:00:00Z","v":22843,"vw":17.329759},{"c":17.43,"h":17.47,"l":17.36,"n":99,"o":17.36,"t":"2026-10-14T15:15:00Z","v":19383,"vw":17.417273},{"c":17.39,"h":17.43,"l":17.38,"n":87,"o":17.43,"t":"2026-10-14T15:30:00Z","v":13590,"vw":17.403923},{"c":17.35,"h":17.41,"l":17.35,"n":24,"o":17.4,"t":"2026-10-14T15:45:00Z","v":2849,"vw":17.38517},{"c":17.35,"h":17.385,"l":17.34,"n":43,"o":17.36,"t":"2026-10-14T16:00:00Z","v":6756,"vw":17.355787},{"c":17.365,"h":17.37,"l":17.33,"n":42,"o":17.37,"t":"2026-10-14T16:15:00Z","v":6154,"vw":17.351314},{"c":17.46,"h":17.46,"l":17.365,"n":77,"o":17.37,"t":"2026-10-14T16:30:00Z","v":12387,"vw":17.422957},{"c":17.46,"h":17.47,"l":17.44,"n":52,"o":17.45,"t":"2026-10-14T16:45:00Z","v":10475,"vw":17.459325},{"c":17.46,"h":17.51,"l":17.46,"n":42,"o":17.5,"t":"2026-10-14T17:00:00Z","v":3918,"vw":17.494422},{"c":17.4,"h":17.47,"l":17.4,"n":61,"o":17.46,"t":"2026-10-14T17:15:00Z","v":10129,"vw":17.425768},{"c":17.39,"h":17.44,"l":17.38,"n":42,"o":17.44,"t":"2026-10-14T17:30:00Z","v":4560,"vw":17.411234},{"c":17.37,"h":17.39,"l":17.34,"n":48,"o":17.38,"t":"2026-10-14T17:45:00Z","v":7256,"vw":17.362429},{"c":17.35,"h":17.37,"l":17.32,"n":94,"o":17.35,"t":"2026-10-14T18:00:00Z","v":18405,"vw":17.353496},{"c":17.33,"h":17.35,"l":17.32,"n":45,"o":17.345,"t":"2026-10-14T18:15:00Z","v":4403,"vw":17.327596},{"c":17.32,"h":17.335,"l":17.32,"n":14,"o":17.335,"t":"2026-10-14T18:30:00Z","v":1917,"vw":17.329385},{"c":17.36,"h":17.37,"l":17.3,"n":46,"o":17.3,"t":"2026-10-14T18:45:00Z","v":6635,"vw":17.344308},{"c":17.36,"h":17.36,"l":17.29,"n":75,"o":17.36,"t":"2026-10-14T19:00:00Z","v":13817,"vw":17.331573},{"c":17.37,"h":17.4,"l":17.35,"n":116,"o":17.36,"t":"2026-10-14T19:15:00Z","v":17991,"vw":17.381792},{"c":17.35,"h":17.37,"l":17.33,"n":59,"o":17.37,"t":"2026-10-14T19:30:00Z","v":7661,"vw":17.354986},{"c":17.345,"h":17.37,"l":17.33,"n":117,"o":17.335,"t":"2026-10-14T19:45:00Z","v":16534,"vw":17.34447},{"c":17.34,"h":17.34,"l":17.34,"n":6,"o":17.34,"t":"2026-10-14T20:00:00Z","v":1067,"vw":17.34},{"c":17.34,"h":17.34,"l":17.34,"n":1,"o":17.34,"t":"2026-10-14T20:30:00Z","v":500,"vw":17.34},{"c":17.26,"h":17.32,"l":17.26,"n":14,"o":17.32,"t":"2026-10-14T20:45:00Z","v":1540,"vw":17.283882},{"c":17.28,"h":17.28,"l":17.28,"n":1,"o":17.28,"t":"2026-10-14T21:00:00Z","v":500,"vw":17.28},{"c":17.1994,"h":17.1994,"l":17.1994,"n":1,"o":17.1994,"t":"2026-10-14T23:00:00Z","v":2000,"vw":17.1994},{"c":17.2018,"h":17.2018,"l":17.2018,"n":1,"o":17.2018,"t":"2026-10-14T23:15:00Z","v":500,"vw":17.2018},{"c":17.2118,"h":17.2232,"l":17.2118,"n":2,"o":17.2232,"t":"2026-10-14T23:45:00Z","v":850,"vw":17.218506},{"c":17.01,"h":17.01,"l":16.9,"n":2,"o":16.9,"t":"2026-10-15T08:00:00Z","v":750,"vw":16.936667},{"c":16.9099,"h":16.9099,"l":16.9099,"n":1,"o":16.9099,"t":"2026-10-15T09:45:00Z","v":785,"vw":16.9099},{"c":16.88,"h":16.88,"l":16.88,"n":1,"o":16.88,"t":"2026-10-15T10:30:00Z","v":376,"vw":16.88},{"c":16.89,"h":16.92,"l":16.89,"n":5,"o":16.92,"t":"2026-10-15T11:00:00Z","v":1801,"vw":16.902387},{"c":16.92,"h":16.93,"l":16.92,"n":7,"o":16.9283,"t":"2026-10-15T11:15:00Z","v":1093,"vw":16.928142},{"c":16.95,"h":16.95,"l":16.95,"n":8,"o":16.95,"t":"2026-10-15T11:30:00Z","v":925,"vw":16.95},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-15T11:45:00Z","v":500,"vw":16.9},{"c":16.92,"h":16.92,"l":16.92,"n":1,"o":16.92,"t":"2026-10-15T12:00:00Z","v":100,"vw":16.92},{"c":16.79,"h":16.79,"l":16.79,"n":1,"o":16.79,"t":"2026-10-15T12:45:00Z","v":260,"vw":16.79},{"c":16.77,"h":16.77,"l":16.77,"n":6,"o":16.77,"t":"2026-10-15T13:00:00Z","v":1472,"vw":16.77},{"c":16.73,"h":16.74,"l":16.73,"n":6,"o":16.73,"t":"2026-10-15T13:15:00Z","v":1246,"vw":16.730871},{"c":16.8,"h":16.82,"l":16.655,"n":232,"o":16.73,"t":"2026-10-15T13:30:00Z","v":39083,"vw":16.75014},{"c":16.71,"h":16.81,"l":16.6,"n":219,"o":16.81,"t":"2026-10-15T13:45:00Z","v":32261,"vw":16.692416},{"c":16.93,"h":17,"l":16.69,"n":295,"o":16.69,"t":"2026-10-15T14:00:00Z","v":40226,"vw":16.893656},{"c":16.94,"h":16.96,"l":16.895,"n":56,"o":16.895,"t":"2026-10-15T14:15:00Z","v":6015,"vw":16.928631},{"c":17.0299,"h":17.05,"l":16.89,"n":81,"o":16.91,"t":"2026-10-15T14:30:00Z","v":12701,"vw":16.962559},{"c":17.115,"h":17.13,"l":17.02,"n":223,"o":17.04,"t":"2026-10-15T14:45:00Z","v":27380,"vw":17.076488},{"c":17.315,"h":17.325,"l":17.1,"n":330,"o":17.11,"t":"2026-10-15T15:00:00Z","v":68042,"vw":17.252587},{"c":17.32,"h":17.33,"l":17.3,"n":109,"o":17.32,"t":"2026-10-15T15:15:00Z","v":16451,"vw":17.317116},{"c":17.42,"h":17.48,"l":17.3,"n":217,"o":17.32,"t":"2026-10-15T15:30:00Z","v":40014,"vw":17.423495},{"c":17.4477,"h":17.4477,"l":17.4,"n":58,"o":17.4,"t":"2026-10-15T15:45:00Z","v":13266,"vw":17.432787},{"c":17.45,"h":17.46,"l":17.41,"n":34,"o":17.43,"t":"2026-10-15T16:00:00Z","v":4585,"vw":17.425587},{"c":17.34,"h":17.42,"l":17.34,"n":54,"o":17.42,"t":"2026-10-15T16:15:00Z","v":6984,"vw":17.372463},{"c":17.36,"h":17.36,"l":17.31,"n":49,"o":17.36,"t":"2026-10-15T16:30:00Z","v":7550,"vw":17.340808},{"c":17.37,"h":17.39,"l":17.3669,"n":44,"o":17.37,"t":"2026-10-15T16:45:00Z","v":4573,"vw":17.377958},{"c":17.42,"h":17.43,"l":17.37,"n":31,"o":17.39,"t":"2026-10-15T17:00:00Z","v":4950,"vw":17.411146},{"c":17.455,"h":17.55,"l":17.445,"n":87,"o":17.445,"t":"2026-10-15T17:15:00Z","v":12378,"vw":17.485197},{"c":17.49,"h":17.5,"l":17.46,"n":23,"o":17.46,"t":"2026-10-15T17:30:00Z","v":2861,"vw":17.476269},{"c":17.47,"h":17.5,"l":17.47,"n":45,"o":17.49,"t":"2026-10-15T17:45:00Z","v":3092,"vw":17.482228},{"c":17.41,"h":17.46,"l":17.41,"n":41,"o":17.46,"t":"2026-10-15T18:00:00Z","v":6854,"vw":17.434295},{"c":17.43,"h":17.43,"l":17.41,"n":21,"o":17.43,"t":"2026-10-15T18:15:00Z","v":2426,"vw":17.421304},{"c":17.49,"h":17.49,"l":17.44,"n":30,"o":17.44,"t":"2026-10-15T18:30:00Z","v":3589,"vw":17.466765},{"c":17.5,"h":17.5,"l":17.49,"n":15,"o":17.5,"t":"2026-10-15T18:45:00Z","v":1930,"vw":17.493825},{"c":17.505,"h":17.53,"l":17.495,"n":39,"o":17.505,"t":"2026-10-15T19:00:00Z","v":4933,"vw":17.510755},{"c":17.535,"h":17.58,"l":17.51,"n":119,"o":17.51,"t":"2026-10-15T19:15:00Z","v":27340,"vw":17.550287},{"c":17.55,"h":17.55,"l":17.51,"n":41,"o":17.53,"t":"2026-10-15T19:30:00Z","v":7057,"vw":17.52718},{"c":17.51,"h":17.555,"l":17.51,"n":135,"o":17.535,"t":"2026-10-15T19:45:00Z","v":24459,"vw":17.527909},{"c":17.5,"h":17.5,"l":17.5,"n":5,"o":17.5,"t":"2026-10-15T20:00:00Z","v":1212,"vw":17.5},{"c":17.54,"h":17.54,"l":17.54,"n":1,"o":17.54,"t":"2026-10-15T20:30:00Z","v":500,"vw":17.54},{"c":17.57,"h":17.57,"l":17.57,"n":1,"o":17.57,"t":"2026-10-16T08:30:00Z","v":100,"vw":17.57},{"c":17.52,"h":17.52,"l":17.52,"n":1,"o":17.52,"t":"2026-10-16T10:15:00Z","v":570,"vw":17.52},{"c":17.68,"h":17.74,"l":17.65,"n":5,"o":17.65,"t":"2026-10-16T11:00:00Z","v":1671,"vw":17.686834},{"c":17.8,"h":17.8,"l":17.74,"n":7,"o":17.74,"t":"2026-10-16T11:15:00Z","v":1397,"vw":17.779268},{"c":17.6945,"h":17.6945,"l":17.66,"n":2,"o":17.66,"t":"2026-10-16T12:00:00Z","v":664,"vw":17.667794},{"c":17.6,"h":17.6,"l":17.59,"n":12,"o":17.59,"t":"2026-10-16T13:15:00Z","v":1821,"vw":17.594326},{"c":17.56,"h":17.59,"l":17.53,"n":120,"o":17.58,"t":"2026-10-16T13:30:00Z","v":20547,"vw":17.553818},{"c":17.57,"h":17.6,"l":17.49,"n":60,"o":17.54,"t":"2026-10-16T13:45:00Z","v":11893,"vw":17.565625},{"c":17.61,"h":17.61,"l":17.54,"n":32,"o":17.56,"t":"2026-10-16T14:00:00Z","v":3819,"vw":17.569978},{"c":17.67,"h":17.7,"l":17.63,"n":53,"o":17.63,"t":"2026-10-16T14:15:00Z","v":6973,"vw":17.671684},{"c":17.665,"h":17.71,"l":17.665,"n":59,"o":17.69,"t":"2026-10-16T14:30:00Z","v":6074,"vw":17.692475},{"c":17.57,"h":17.67,"l":17.57,"n":59,"o":17.67,"t":"2026-10-16T14:45:00Z","v":6100,"vw":17.608516},{"c":17.51,"h":17.565,"l":17.405,"n":162,"o":17.565,"t":"2026-10-16T15:00:00Z","v":30722,"vw":17.455259},{"c":17.44,"h":17.5,"l":17.395,"n":45,"o":17.5,"t":"2026-10-16T15:15:00Z","v":5052,"vw":17.439713},{"c":17.458,"h":17.47,"l":17.425,"n":27,"o":17.425,"t":"2026-10-16T15:30:00Z","v":12703,"vw":17.455439},{"c":17.3601,"h":17.46,"l":17.36,"n":116,"o":17.45,"t":"2026-10-16T15:45:00Z","v":26369,"vw":17.365955},{"c":17.41,"h":17.41,"l":17.325,"n":114,"o":17.36,"t":"2026-10-16T16:00:00Z","v":16024,"vw":17.351756},{"c":17.46,"h":17.4601,"l":17.42,"n":44,"o":17.43,"t":"2026-10-16T16:15:00Z","v":5977,"vw":17.447978},{"c":17.4,"h":17.45,"l":17.4,"n":16,"o":17.45,"t":"2026-10-16T16:30:00Z","v":1194,"vw":17.429122},{"c":17.36,"h":17.42,"l":17.35,"n":22,"o":17.42,"t":"2026-10-16T16:45:00Z","v":4115,"vw":17.372757},{"c":17.22,"h":17.35,"l":17.22,"n":69,"o":17.35,"t":"2026-10-16T17:00:00Z","v":12923,"vw":17.283717},{"c":17.15,"h":17.23,"l":17.1,"n":158,"o":17.23,"t":"2026-10-16T17:15:00Z","v":29830,"vw":17.130942},{"c":17.32,"h":17.36,"l":17.15,"n":180,"o":17.15,"t":"2026-10-16T17:30:00Z","v":31944,"vw":17.239117},{"c":17.22,"h":17.33,"l":17.22,"n":80,"o":17.33,"t":"2026-10-16T17:45:00Z","v":22744,"vw":17.270519},{"c":17.23,"h":17.25,"l":17.21,"n":40,"o":17.2188,"t":"2026-10-16T18:00:00Z","v":6115,"vw":17.231504},{"c":17.255,"h":17.27,"l":17.22,"n":29,"o":17.25,"t":"2026-10-16T18:15:00Z","v":2948,"vw":17.244231},{"c":17.2,"h":17.27,"l":17.155,"n":80,"o":17.26,"t":"2026-10-16T18:30:00Z","v":15095,"vw":17.193285},{"c":17.18,"h":17.225,"l":17.13,"n":114,"o":17.19,"t":"2026-10-16T18:45:00Z","v":23962,"vw":17.182551},{"c":17.225,"h":17.23,"l":17.13,"n":96,"o":17.18,"t":"2026-10-16T19:00:00Z","v":17929,"vw":17.180155},{"c":17.27,"h":17.28,"l":17.21,"n":47,"o":17.24,"t":"2026-10-16T19:15:00Z","v":6969,"vw":17.24095},{"c":17.17,"h":17.23,"l":17.17,"n":88,"o":17.23,"t":"2026-10-16T19:30:00Z","v":7350,"vw":17.186146},{"c":17.23,"h":17.25,"l":17.17,"n":144,"o":17.18,"t":"2026-10-16T19:45:00Z","v":16438,"vw":17.220805},{"c":17.24,"h":17.24,"l":17.24,"n":7,"o":17.24,"t":"2026-10-16T20:00:00Z","v":1918,"vw":17.24},{"c":17.35,"h":17.46,"l":17.35,"n":5,"o":17.38,"t":"2026-10-19T08:00:00Z","v":1745,"vw":17.396667},{"c":17.38,"h":17.38,"l":17.38,"n":1,"o":17.38,"t":"2026-10-19T08:30:00Z","v":581,"vw":17.38},{"c":17.43,"h":17.43,"l":17.43,"n":4,"o":17.43,"t":"2026-10-19T09:15:00Z","v":1262,"vw":17.43},{"c":17.455,"h":17.455,"l":17.455,"n":1,"o":17.455,"t":"2026-10-19T09:45:00Z","v":581,"vw":17.455},{"c":17.31,"h":17.35,"l":17.31,"n":2,"o":17.35,"t":"2026-10-19T10:30:00Z","v":1162,"vw":17.33},{"c":17.315,"h":17.315,"l":17.315,"n":1,"o":17.315,"t":"2026-10-19T11:00:00Z","v":581,"vw":17.315},{"c":17.27,"h":17.27,"l":17.27,"n":1,"o":17.27,"t":"2026-10-19T11:30:00Z","v":581,"vw":17.27},{"c":17.31,"h":17.31,"l":17.31,"n":1,"o":17.31,"t":"2026-10-19T11:45:00Z","v":581,"vw":17.31},{"c":17.34,"h":17.34,"l":17.29,"n":5,"o":17.29,"t":"2026-10-19T12:00:00Z","v":2022,"vw":17.325633},{"c":17.31,"h":17.34,"l":17.31,"n":4,"o":17.34,"t":"2026-10-19T12:15:00Z","v":1662,"vw":17.329513},{"c":17.31,"h":17.31,"l":17.31,"n":18,"o":17.31,"t":"2026-10-19T13:00:00Z","v":12000,"vw":17.31},{"c":17.31,"h":17.31,"l":17.29,"n":3,"o":17.29,"t":"2026-10-19T13:15:00Z","v":781,"vw":17.295122},{"c":17.22,"h":17.29,"l":17.18,"n":161,"o":17.29,"t":"2026-10-19T13:30:00Z","v":16696,"vw":17.222981},{"c":17.14,"h":17.25,"l":17.12,"n":217,"o":17.21,"t":"2026-10-19T13:45:00Z","v":29173,"vw":17.176999},{"c":17.14,"h":17.14,"l":17.04,"n":275,"o":17.14,"t":"2026-10-19T14:00:00Z","v":46480,"vw":17.095731},{"c":17.12,"h":17.15,"l":17.08,"n":167,"o":17.15,"t":"2026-10-19T14:15:00Z","v":23916,"vw":17.116878},{"c":17.11,"h":17.11,"l":17.06,"n":102,"o":17.11,"t":"2026-10-19T14:30:00Z","v":17167,"vw":17.076898},{"c":17.2,"h":17.31,"l":17.14,"n":187,"o":17.14,"t":"2026-10-19T14:45:00Z","v":33725,"vw":17.217477},{"c":17.2,"h":17.22,"l":17.19,"n":76,"o":17.2,"t":"2026-10-19T15:00:00Z","v":8792,"vw":17.201373},{"c":17.25,"h":17.29,"l":17.19,"n":101,"o":17.19,"t":"2026-10-19T15:15:00Z","v":12835,"vw":17.26202},{"c":17.13,"h":17.23,"l":17.13,"n":58,"o":17.23,"t":"2026-10-19T15:30:00Z","v":6579,"vw":17.188483},{"c":17.09,"h":17.135,"l":17.09,"n":65,"o":17.135,"t":"2026-10-19T15:45:00Z","v":6584,"vw":17.116257},{"c":17.16,"h":17.165,"l":17.05,"n":52,"o":17.09,"t":"2026-10-19T16:00:00Z","v":7713,"vw":17.113638},{"c":17.155,"h":17.1601,"l":17.13,"n":42,"o":17.16,"t":"2026-10-19T16:15:00Z","v":6881,"vw":17.150942},{"c":17.16,"h":17.16,"l":17.13,"n":56,"o":17.15,"t":"2026-10-19T16:30:00Z","v":6916,"vw":17.14783},{"c":17.15,"h":17.16,"l":17.14,"n":37,"o":17.1599,"t":"2026-10-19T16:45:00Z","v":4481,"vw":17.150012},{"c":17.13,"h":17.17,"l":17.13,"n":32,"o":17.15,"t":"2026-10-19T17:00:00Z","v":3262,"vw":17.144387},{"c":17.15,"h":17.17,"l":17.14,"n":40,"o":17.14,"t":"2026-10-19T17:15:00Z","v":4820,"vw":17.150682},{"c":17.15,"h":17.16,"l":17.13,"n":54,"o":17.13,"t":"2026-10-19T17:30:00Z","v":6790,"vw":17.143056},{"c":17.12,"h":17.12,"l":17.09,"n":26,"o":17.12,"t":"2026-10-19T17:45:00Z","v":3479,"vw":17.103497},{"c":17.15,"h":17.19,"l":17.13,"n":82,"o":17.13,"t":"2026-10-19T18:00:00Z","v":19551,"vw":17.155458},{"c":17.07,"h":17.14,"l":17.07,"n":34,"o":17.14,"t":"2026-10-19T18:15:00Z","v":3860,"vw":17.116468},{"c":17.14,"h":17.14,"l":17.09,"n":22,"o":17.09,"t":"2026-10-19T18:30:00Z","v":3113,"vw":17.117866},{"c":17.15,"h":17.16,"l":17.1429,"n":32,"o":17.15,"t":"2026-10-19T18:45:00Z","v":5949,"vw":17.149215},{"c":17.12,"h":17.14,"l":17.1115,"n":38,"o":17.1301,"t":"2026-10-19T19:00:00Z","v":6404,"vw":17.123762},{"c":17.1301,"h":17.155,"l":17.12,"n":52,"o":17.14,"t":"2026-10-19T19:15:00Z","v":11780,"vw":17.140827},{"c":17.16,"h":17.16,"l":17.1275,"n":35,"o":17.1275,"t":"2026-10-19T19:30:00Z","v":5741,"vw":17.141012},{"c":17.09,"h":17.14,"l":17.08,"n":93,"o":17.14,"t":"2026-10-19T19:45:00Z","v":9443,"vw":17.101505},{"c":17.11,"h":17.11,"l":17.11,"n":7,"o":17.11,"t":"2026-10-19T20:00:00Z","v":618,"vw":17.11},{"c":16.9911,"h":16.9911,"l":16.9911,"n":1,"o":16.9911,"t":"2026-10-20T11:15:00Z","v":500,"vw":16.9911},{"c":17.03,"h":17.03,"l":17.03,"n":1,"o":17.03,"t":"2026-10-20T12:15:00Z","v":250,"vw":17.03},{"c":17.08,"h":17.09,"l":17.08,"n":5,"o":17.09,"t":"2026-10-20T13:00:00Z","v":800,"vw":17.085},{"c":17.1,"h":17.15,"l":17.02,"n":121,"o":17.06,"t":"2026-10-20T13:30:00Z","v":17234,"vw":17.10661},{"c":17.22,"h":17.235,"l":17.12,"n":74,"o":17.12,"t":"2026-10-20T13:45:00Z","v":16544,"vw":17.159962},{"c":17.63,"h":17.63,"l":17.21,"n":422,"o":17.21,"t":"2026-10-20T14:00:00Z","v":98555,"vw":17.471043},{"c":17.56,"h":17.65,"l":17.52,"n":228,"o":17.6499,"t":"2026-10-20T14:15:00Z","v":44133,"vw":17.566661},{"c":17.585,"h":17.635,"l":17.55,"n":147,"o":17.56,"t":"2026-10-20T14:30:00Z","v":26505,"vw":17.595211},{"c":17.675,"h":17.69,"l":17.56,"n":107,"o":17.6,"t":"2026-10-20T14:45:00Z","v":15803,"vw":17.643183},{"c":17.41,"h":17.66,"l":17.36,"n":83,"o":17.66,"t":"2026-10-20T15:00:00Z","v":18923,"vw":17.529081},{"c":17.36,"h":17.455,"l":17.34,"n":87,"o":17.4,"t":"2026-10-20T15:15:00Z","v":12023,"vw":17.381051},{"c":17.4,"h":17.45,"l":17.36,"n":44,"o":17.4,"t":"2026-10-20T15:30:00Z","v":8241,"vw":17.403486},{"c":17.44,"h":17.44,"l":17.34,"n":23,"o":17.34,"t":"2026-10-20T15:45:00Z","v":2654,"vw":17.390417},{"c":17.39,"h":17.455,"l":17.38,"n":14,"o":17.44,"t":"2026-10-20T16:00:00Z","v":2222,"vw":17.41182},{"c":17.3999,"h":17.435,"l":17.38,"n":16,"o":17.43,"t":"2026-10-20T16:15:00Z","v":8095,"vw":17.394913},{"c":17.46,"h":17.48,"l":17.43,"n":24,"o":17.43,"t":"2026-10-20T16:30:00Z","v":3978,"vw":17.46132},{"c":17.495,"h":17.54,"l":17.455,"n":261,"o":17.455,"t":"2026-10-20T16:45:00Z","v":89112,"vw":17.503682},{"c":17.5099,"h":17.535,"l":17.48,"n":42,"o":17.505,"t":"2026-10-20T17:00:00Z","v":10668,"vw":17.504956},{"c":17.4999,"h":17.5085,"l":17.495,"n":11,"o":17.505,"t":"2026-10-20T17:15:00Z","v":2764,"vw":17.500897},{"c":17.5,"h":17.51,"l":17.47,"n":7,"o":17.47,"t":"2026-10-20T17:30:00Z","v":1203,"vw":17.501667},{"c":17.49,"h":17.53,"l":17.49,"n":27,"o":17.52,"t":"2026-10-20T17:45:00Z","v":1674,"vw":17.519317},{"c":17.49,"h":17.49,"l":17.4699,"n":7,"o":17.49,"t":"2026-10-20T18:00:00Z","v":773,"vw":17.47774},{"c":17.43,"h":17.46,"l":17.41,"n":16,"o":17.46,"t":"2026-10-20T18:15:00Z","v":1601,"vw":17.435},{"c":17.41,"h":17.43,"l":17.41,"n":12,"o":17.43,"t":"2026-10-20T18:30:00Z","v":1973,"vw":17.421525},{"c":17.41,"h":17.42,"l":17.395,"n":30,"o":17.405,"t":"2026-10-20T18:45:00Z","v":9165,"vw":17.406635},{"c":17.39,"h":17.41,"l":17.39,"n":22,"o":17.41,"t":"2026-10-20T19:00:00Z","v":3528,"vw":17.399191},{"c":17.3224,"h":17.37,"l":17.3224,"n":27,"o":17.37,"t":"2026-10-20T19:15:00Z","v":4919,"vw":17.342149},{"c":17.42,"h":17.42,"l":17.34,"n":29,"o":17.34,"t":"2026-10-20T19:30:00Z","v":3055,"vw":17.367574},{"c":17.39,"h":17.44,"l":17.39,"n":82,"o":17.42,"t":"2026-10-20T19:45:00Z","v":14655,"vw":17.404851},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-20T20:00:00Z","v":403,"vw":17.4},{"c":17.48,"h":17.48,"l":17.47,"n":2,"o":17.47,"t":"2026-10-21T08:00:00Z","v":1000,"vw":17.475},{"c":17.74,"h":17.74,"l":17.74,"n":24,"o":17.74,"t":"2026-10-21T13:15:00Z","v":626,"vw":17.74},{"c":17.6,"h":17.7,"l":17.56,"n":82,"o":17.69,"t":"2026-10-21T13:30:00Z","v":10053,"vw":17.616329},{"c":17.69,"h":17.69,"l":17.61,"n":137,"o":17.61,"t":"2026-10-21T13:45:00Z","v":15297,"vw":17.651696},{"c":17.665,"h":17.68,"l":17.61,"n":126,"o":17.64,"t":"2026-10-21T14:00:00Z","v":16613,"vw":17.646203},{"c":17.66,"h":17.74,"l":17.63,"n":112,"o":17.65,"t":"2026-10-21T14:15:00Z","v":13063,"vw":17.702138},{"c":17.74,"h":17.74,"l":17.65,"n":74,"o":17.69,"t":"2026-10-21T14:30:00Z","v":6873,"vw":17.696321},{"c":17.83,"h":17.87,"l":17.735,"n":121,"o":17.74,"t":"2026-10-21T14:45:00Z","v":14477,"vw":17.816977},{"c":17.93,"h":17.95,"l":17.845,"n":126,"o":17.845,"t":"2026-10-21T15:00:00Z","v":18610,"vw":17.899804},{"c":17.87,"h":17.92,"l":17.84,"n":89,"o":17.9,"t":"2026-10-21T15:15:00Z","v":11618,"vw":17.894026},{"c":17.94,"h":17.97,"l":17.89,"n":120,"o":17.89,"t":"2026-10-21T15:30:00Z","v":18798,"vw":17.930815},{"c":17.95,"h":17.965,"l":17.92,"n":50,"o":17.96,"t":"2026-10-21T15:45:00Z","v":6239,"vw":17.951744},{"c":17.93,"h":17.98,"l":17.92,"n":44,"o":17.94,"t":"2026-10-21T16:00:00Z","v":4082,"vw":17.94691},{"c":17.93,"h":17.95,"l":17.92,"n":46,"o":17.94,"t":"2026-10-21T16:15:00Z","v":7444,"vw":17.941058},{"c":17.97,"h":18.04,"l":17.9,"n":173,"o":17.93,"t":"2026-10-21T16:30:00Z","v":24355,"vw":17.979481},{"c":17.94,"h":18,"l":17.94,"n":35,"o":17.975,"t":"2026-10-21T16:45:00Z","v":3985,"vw":17.978888},{"c":17.91,"h":17.94,"l":17.89,"n":43,"o":17.94,"t":"2026-10-21T17:00:00Z","v":3923,"vw":17.916928},{"c":17.9601,"h":17.9601,"l":17.91,"n":50,"o":17.91,"t":"2026-10-21T17:15:00Z","v":5807,"vw":17.939852},{"c":18,"h":18,"l":17.97,"n":13,"o":17.97,"t":"2026-10-21T17:30:00Z","v":672,"vw":17.98},{"c":17.98,"h":17.99,"l":17.98,"n":22,"o":17.99,"t":"2026-10-21T17:45:00Z","v":2108,"vw":17.985614},{"c":17.97,"h":17.99,"l":17.97,"n":23,"o":17.97,"t":"2026-10-21T18:00:00Z","v":4411,"vw":17.980702},{"c":17.99,"h":18.01,"l":17.985,"n":22,"o":17.99,"t":"2026-10-21T18:15:00Z","v":3450,"vw":18.001045},{"c":17.975,"h":17.99,"l":17.975,"n":29,"o":17.98,"t":"2026-10-21T18:30:00Z","v":4052,"vw":17.980506},{"c":17.84,"h":17.97,"l":17.83,"n":105,"o":17.97,"t":"2026-10-21T18:45:00Z","v":10186,"vw":17.886972},{"c":17.79,"h":17.84,"l":17.75,"n":151,"o":17.83,"t":"2026-10-21T19:00:00Z","v":18147,"vw":17.798718},{"c":17.85,"h":17.85,"l":17.79,"n":75,"o":17.79,"t":"2026-10-21T19:15:00Z","v":13273,"vw":17.824318},{"c":17.84,"h":17.86,"l":17.84,"n":52,"o":17.85,"t":"2026-10-21T19:30:00Z","v":6440,"vw":17.849914},{"c":17.825,"h":17.845,"l":17.82,"n":152,"o":17.82,"t":"2026-10-21T19:45:00Z","v":27913,"vw":17.830499},{"c":17.82,"h":17.82,"l":17.82,"n":6,"o":17.82,"t":"2026-10-21T20:00:00Z","v":761,"vw":17.82},{"c":18.18,"h":18.18,"l":18.18,"n":1,"o":18.18,"t":"2026-10-21T21:45:00Z","v":500,"vw":18.18},{"c":17.79,"h":17.79,"l":17.79,"n":1,"o":17.79,"t":"2026-10-22T09:15:00Z","v":500,"vw":17.79},{"c":17.13,"h":17.14,"l":17.13,"n":7,"o":17.14,"t":"2026-10-22T13:15:00Z","v":1404,"vw":17.138571},{"c":17.2,"h":17.26,"l":17.14,"n":168,"o":17.18,"t":"2026-10-22T13:30:00Z","v":19735,"vw":17.186506},{"c":17.22,"h":17.24,"l":17.12,"n":148,"o":17.19,"t":"2026-10-22T13:45:00Z","v":17656,"vw":17.167102},{"c":17.19,"h":17.23,"l":17.165,"n":71,"o":17.23,"t":"2026-10-22T14:00:00Z","v":5202,"vw":17.196196},{"c":17.175,"h":17.225,"l":17.15,"n":69,"o":17.17,"t":"2026-10-22T14:15:00Z","v":11959,"vw":17.181526},{"c":17.25,"h":17.26,"l":17.14,"n":77,"o":17.17,"t":"2026-10-22T14:30:00Z","v":5702,"vw":17.183597},{"c":17.2285,"h":17.23,"l":17.195,"n":22,"o":17.22,"t":"2026-10-22T14:45:00Z","v":2474,"vw":17.213236},{"c":17.1,"h":17.23,"l":17.05,"n":155,"o":17.23,"t":"2026-10-22T15:00:00Z","v":18393,"vw":17.099954},{"c":17.14,"h":17.165,"l":17.07,"n":79,"o":17.09,"t":"2026-10-22T15:15:00Z","v":11598,"vw":17.136454},{"c":17.09,"h":17.12,"l":17.09,"n":120,"o":17.1,"t":"2026-10-22T15:30:00Z","v":21477,"vw":17.100212},{"c":17.14,"h":17.14,"l":17.07,"n":45,"o":17.07,"t":"2026-10-22T15:45:00Z","v":4776,"vw":17.109091},{"c":17.105,"h":17.15,"l":17.1,"n":22,"o":17.13,"t":"2026-10-22T16:00:00Z","v":2875,"vw":17.111173},{"c":17.11,"h":17.13,"l":17.11,"n":24,"o":17.13,"t":"2026-10-22T16:15:00Z","v":2236,"vw":17.116518},{"c":17.02,"h":17.08,"l":17.02,"n":37,"o":17.08,"t":"2026-10-22T16:30:00Z","v":3311,"vw":17.054272},{"c":16.99,"h":17.01,"l":16.85,"n":243,"o":17.01,"t":"2026-10-22T16:45:00Z","v":58644,"vw":16.924545},{"c":16.97,"h":16.99,"l":16.9699,"n":38,"o":16.98,"t":"2026-10-22T17:00:00Z","v":5221,"vw":16.975277},{"c":17.02,"h":17.035,"l":16.96,"n":57,"o":16.97,"t":"2026-10-22T17:15:00Z","v":10380,"vw":16.988619},{"c":17.01,"h":17.03,"l":16.98,"n":42,"o":17,"t":"2026-10-22T17:30:00Z","v":5138,"vw":16.999121},{"c":16.99,"h":17.02,"l":16.98,"n":37,"o":17.01,"t":"2026-10-22T17:45:00Z","v":2729,"vw":17.003737},{"c":16.97,"h":16.99,"l":16.96,"n":54,"o":16.99,"t":"2026-10-22T18:00:00Z","v":4989,"vw":16.977361},{"c":16.98,"h":17,"l":16.96,"n":41,"o":16.96,"t":"2026-10-22T18:15:00Z","v":3620,"vw":16.983493},{"c":16.99,"h":16.99,"l":16.965,"n":30,"o":16.98,"t":"2026-10-22T18:30:00Z","v":3492,"vw":16.973438},{"c":17.015,"h":17.03,"l":17,"n":41,"o":17,"t":"2026-10-22T18:45:00Z","v":12972,"vw":17.024676},{"c":17.01,"h":17.025,"l":16.975,"n":78,"o":17.025,"t":"2026-10-22T19:00:00Z","v":16617,"vw":17.00224},{"c":17.065,"h":17.07,"l":16.995,"n":32,"o":16.995,"t":"2026-10-22T19:15:00Z","v":17891,"vw":17.062521},{"c":17.01,"h":17.08,"l":17.005,"n":72,"o":17.075,"t":"2026-10-22T19:30:00Z","v":14196,"vw":17.04667},{"c":17.03,"h":17.04,"l":16.985,"n":179,"o":17.005,"t":"2026-10-22T19:45:00Z","v":33663,"vw":17.02366},{"c":17.02,"h":17.02,"l":17.02,"n":6,"o":17.02,"t":"2026-10-22T20:00:00Z","v":776,"vw":17.02}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.21296782429481645,"strike":24.204990125811374,"iv":0.8923642488732613,"gamma":0.04094422726310183,"theta":-0.014104707535905415,"vega":0.008197942576674399,"rho":0.0011483446516731186,"breakevenPct":43.46626292659339},{"delta":0.15,"premium":0.42706518451689657,"strike":26.488695301513562,"iv":1.2870354921143845,"gamma":0.037816920653468464,"theta":-0.02557443252882822,"vega":0.011067321158466759,"rho":0.0016563766947954258,"breakevenPct":58.141953501941614},{"delta":0.2,"premium":0.359510103980088,"strike":20.751200924267447,"iv":0.730554085631803,"gamma":0.08414744916926055,"theta":-0.017450643506478836,"vega":0.013397707509555913,"rho":0.0023482884995666754,"breakevenPct":24.034729895696454},{"delta":0.25,"premium":0.44982384723681323,"strike":19.997651296490844,"iv":0.7049674206726171,"gamma":0.100648683796355,"theta":-0.018840341438461798,"vega":0.015218885744283695,"rho":0.0029422982333644552,"breakevenPct":20.13792681391102},{"delta":0.3,"premium":0.4866301546391752,"strike":18.751932989690722,"iv":0.5554640463917525,"gamma":0.12809613402061854,"theta":-0.016238015463917524,"vega":0.016369007731958762,"rho":0.0035706918238596996,"breakevenPct":13.035036100645694},{"delta":0.35,"premium":0.6316043814432989,"strike":18.429768041237114,"iv":0.5864563144329896,"gamma":0.12874046391752578,"theta":-0.018235438144329895,"vega":0.017367719072164948,"rho":0.004131700457275764,"breakevenPct":11.993962530437207},{"delta":0.4,"premium":0.7765786082474228,"strike":18.107603092783506,"iv":0.6174485824742268,"gamma":0.129384793814433,"theta":-0.020232860824742266,"vega":0.018366430412371137,"rho":0.0046927090906918306,"breakevenPct":10.952888960228718},{"delta":0.45,"premium":0.8786663980660758,"strike":17.731668009669622,"iv":0.5983103142626914,"gamma":0.1376767929089444,"theta":-0.02009500402900886,"vega":0.018780499597099116,"rho":0.005282177945302512,"breakevenPct":9.34391543910515},{"delta":0.5,"premium":0.9592465753424657,"strike":17.328767123287673,"iv":0.5540315068493151,"gamma":0.1498041095890411,"theta":-0.018886301369863013,"vega":0.0189013698630137,"rho":0.0058859196435753595,"breakevenPct":7.450139239895042},{"delta":0.55,"premium":1.0614356435643568,"strike":16.93927392739274,"iv":0.5192663366336634,"gamma":0.158236501650165,"theta":-0.01783320132013201,"vega":0.01887247524752475,"rho":0.0064752062932338554,"breakevenPct":5.762100886939451},{"delta":0.6,"premium":1.2594554455445544,"strike":16.609240924092408,"iv":0.5266920792079208,"gamma":0.15028270627062706,"theta":-0.01747016501650165,"vega":0.01817940594059406,"rho":0.0070003879446895725,"breakevenPct":4.986465156503897},{"delta":0.65,"premium":1.4574752475247525,"strike":16.27920792079208,"iv":0.5341178217821783,"gamma":0.14232891089108912,"theta":-0.017107128712871286,"vega":0.017486336633663366,"rho":0.00752556959614529,"breakevenPct":4.210829426068341},{"delta":0.7,"premium":1.677997335701598,"strike":15.931616341030196,"iv":0.5439354351687389,"gamma":0.13296722912966255,"theta":-0.01665639431616341,"vega":0.016646980461811723,"rho":0.008033810730033411,"breakevenPct":3.464240168811953},{"delta":0.75,"premium":2.0221358792184727,"strike":15.487566607460035,"iv":0.5668928063943162,"gamma":0.11587131438721136,"theta":-0.015723889875666072,"vega":0.015003996447602131,"rho":0.00844898902066058,"breakevenPct":2.877217900578776},{"delta":0.8,"premium":2.366274422735347,"strike":15.043516873889875,"iv":0.5898501776198934,"gamma":0.09877539964476018,"theta":-0.014791385435168737,"vega":0.013361012433392536,"rho":0.00886416731128775,"breakevenPct":2.2901956323455988},{"delta":0.85,"premium":3.128054101221641,"strike":14.212914485165793,"iv":0.6857631762652705,"gamma":0.07144101221640488,"theta":-0.014306457242582898,"vega":0.011153577661431064,"rho":0.008955307206863687,"breakevenPct":1.8858318824173568},{"delta":0.9,"premium":3.728428201811126,"strike":13.510996119016816,"iv":0.6879701164294953,"gamma":0.0513946959896507,"theta":-0.011119275549805949,"vega":0.008252781371280722,"rho":0.00916781103416908,"breakevenPct":1.289214575957358}],"put":[{"delta":0.1,"premium":0.475,"strike":10.377112284637434,"iv":1.697661245550667,"gamma":0.021761728159910624,"theta":-0.02430510906175532,"vega":0.008398093894885196,"rho":-0.001745632175680372,"breakevenPct":41.820726882271245},{"delta":0.15,"premium":0.49666339103485374,"strike":12.866535641394151,"iv":1.1491183458351795,"gamma":0.04254430021980659,"theta":-0.021754888036152636,"vega":0.011158400520161321,"rho":-0.0024556668772640618,"breakevenPct":27.32154964536253},{"delta":0.2,"premium":0.5077296306250705,"strike":14.345407387498591,"iv":0.8534827662237774,"gamma":0.07022792677626037,"theta":-0.019146616873492516,"vega":0.013383563963232854,"rho":-0.0031630980395165784,"breakevenPct":18.697545494280135},{"delta":0.25,"premium":0.4836884762864398,"strike":15.347539051457591,"iv":0.6311822831895079,"gamma":0.1079898060077873,"theta":-0.015780907917994483,"vega":0.01514082852430498,"rho":-0.0038436923104223568,"breakevenPct":12.668327995469138},{"delta":0.3,"premium":0.5007968749999999,"strike":16.001875,"iv":0.5074926875,"gamma":0.1427405,"theta":-0.014003,"vega":0.0167043125,"rho":-0.0045480274135562115,"breakevenPct":8.924335340775558},{"delta":0.35,"premium":0.6336093749999999,"strike":16.314375,"iv":0.5062739374999999,"gamma":0.1494905,"theta":-0.014503,"vega":0.0174230625,"rho":-0.005334895114667878,"breakevenPct":7.868592097532315},{"delta":0.4,"premium":0.766421875,"strike":16.626875,"iv":0.5050551875,"gamma":0.1562405,"theta":-0.015002999999999999,"vega":0.0181418125,"rho":-0.006121762815779546,"breakevenPct":6.812848854289072},{"delta":0.45,"premium":0.899234375,"strike":16.939375,"iv":0.5038364375000001,"gamma":0.1629905,"theta":-0.015503,"vega":0.0188605625,"rho":-0.006908630516891213,"breakevenPct":5.757105611045829},{"delta":0.5,"premium":1.0784263959390863,"strike":17.255710659898476,"iv":0.5044694162436548,"gamma":0.16240774111675127,"theta":-0.01536986040609137,"vega":0.018821002538071067,"rho":-0.007727256259959526,"breakevenPct":4.95132629871098},{"delta":0.55,"premium":1.2687817258883252,"strike":17.57296954314721,"iv":0.5055480964467005,"gamma":0.16006002538071065,"theta":-0.015084327411167511,"vega":0.018598921319796954,"rho":-0.00855352599823825,"breakevenPct":4.205712002004205},{"delta":0.6,"premium":1.4591370558375634,"strike":17.89022842639594,"iv":0.5066267766497462,"gamma":0.15771230964467006,"theta":-0.014798794416243655,"vega":0.018376840101522844,"rho":-0.00937979573651697,"breakevenPct":3.460097705297431},{"delta":0.65,"premium":1.7169014084507046,"strike":18.25586854460094,"iv":0.5098401408450705,"gamma":0.14981244131455398,"theta":-0.014060328638497651,"vega":0.017557981220657277,"rho":-0.010255232951636765,"breakevenPct":2.8262800461208184},{"delta":0.7,"premium":2.0103286384976524,"strike":18.6471048513302,"iv":0.5141828638497653,"gamma":0.13897519561815339,"theta":-0.013082237871674493,"vega":0.01642339593114241,"rho":-0.011156682318112844,"breakevenPct":2.2516086202552725},{"delta":0.75,"premium":2.314400584795322,"strike":19.04775828460039,"iv":0.5177561403508772,"gamma":0.1276192007797271,"theta":-0.012004191033138401,"vega":0.0152041910331384,"rho":-0.01206616375827826,"breakevenPct":1.6841498248820803},{"delta":0.8,"premium":2.7164473684210533,"strike":19.535087719298247,"iv":0.5142473684210527,"gamma":0.11148859649122807,"theta":-0.010006140350877192,"vega":0.01320614035087719,"rho":-0.013049573060359792,"breakevenPct":1.1830766693466899},{"delta":0.85,"premium":3.1295292439372324,"strike":20.03281027104137,"iv":0.5106243937232525,"gamma":0.09501069900142656,"theta":-0.00797203994293866,"vega":0.011168758915834524,"rho":-0.014041461287574492,"breakevenPct":0.6857753989181201},{"delta":0.9,"premium":3.7714693295292445,"strike":20.746077032810273,"iv":0.5046329529243937,"gamma":0.07133024251069897,"theta":-0.0051902995720399395,"vega":0.008315691868758912,"rho":-0.015209195049072767,"breakevenPct":0.2666997457048928}]},"raw":{"call":[{"delta":0.1,"premium":0.21296782429481645,"strike":24.204990125811374,"iv":0.8923642488732613,"gamma":0.04094422726310183,"theta":-0.014104707535905415,"vega":0.008197942576674399,"rho":0.0011483446516731186,"breakevenPct":43.46626292659339},{"delta":0.15,"premium":0.42706518451689657,"strike":26.488695301513562,"iv":1.2870354921143845,"gamma":0.037816920653468464,"theta":-0.02557443252882822,"vega":0.011067321158466759,"rho":0.0016563766947954258,"breakevenPct":58.141953501941614},{"delta":0.2,"premium":0.359510103980088,"strike":20.751200924267447,"iv":0.730554085631803,"gamma":0.08414744916926055,"theta":-0.017450643506478836,"vega":0.013397707509555913,"rho":0.0023482884995666754,"breakevenPct":24.034729895696454},{"delta":0.25,"premium":0.44982384723681323,"strike":19.997651296490844,"iv":0.7049674206726171,"gamma":0.100648683796355,"theta":-0.018840341438461798,"vega":0.015218885744283695,"rho":0.0029422982333644552,"breakevenPct":20.13792681391102},{"delta":0.3,"premium":0.4866301546391752,"strike":18.751932989690722,"iv":0.5554640463917525,"gamma":0.12809613402061854,"theta":-0.016238015463917524,"vega":0.016369007731958762,"rho":0.0035706918238596996,"breakevenPct":13.035036100645694},{"delta":0.35,"premium":0.6316043814432989,"strike":18.429768041237114,"iv":0.5864563144329896,"gamma":0.12874046391752578,"theta":-0.018235438144329895,"vega":0.017367719072164948,"rho":0.004131700457275764,"breakevenPct":11.993962530437207},{"delta":0.4,"premium":0.7765786082474228,"strike":18.107603092783506,"iv":0.6174485824742268,"gamma":0.129384793814433,"theta":-0.020232860824742266,"vega":0.018366430412371137,"rho":0.0046927090906918306,"breakevenPct":10.952888960228718},{"delta":0.45,"premium":0.8786663980660758,"strike":17.731668009669622,"iv":0.5983103142626914,"gamma":0.1376767929089444,"theta":-0.02009500402900886,"vega":0.018780499597099116,"rho":0.005282177945302512,"breakevenPct":9.34391543910515},{"delta":0.5,"premium":0.9592465753424657,"strike":17.328767123287673,"iv":0.5540315068493151,"gamma":0.1498041095890411,"theta":-0.018886301369863013,"vega":0.0189013698630137,"rho":0.0058859196435753595,"breakevenPct":7.450139239895042},{"delta":0.55,"premium":1.0614356435643568,"strike":16.93927392739274,"iv":0.5192663366336634,"gamma":0.158236501650165,"theta":-0.01783320132013201,"vega":0.01887247524752475,"rho":0.0064752062932338554,"breakevenPct":5.762100886939451},{"delta":0.6,"premium":1.2594554455445544,"strike":16.609240924092408,"iv":0.5266920792079208,"gamma":0.15028270627062706,"theta":-0.01747016501650165,"vega":0.01817940594059406,"rho":0.0070003879446895725,"breakevenPct":4.986465156503897},{"delta":0.65,"premium":1.4574752475247525,"strike":16.27920792079208,"iv":0.5341178217821783,"gamma":0.14232891089108912,"theta":-0.017107128712871286,"vega":0.017486336633663366,"rho":0.00752556959614529,"breakevenPct":4.210829426068341},{"delta":0.7,"premium":1.677997335701598,"strike":15.931616341030196,"iv":0.5439354351687389,"gamma":0.13296722912966255,"theta":-0.01665639431616341,"vega":0.016646980461811723,"rho":0.008033810730033411,"breakevenPct":3.464240168811953},{"delta":0.75,"premium":2.0221358792184727,"strike":15.487566607460035,"iv":0.5668928063943162,"gamma":0.11587131438721136,"theta":-0.015723889875666072,"vega":0.015003996447602131,"rho":0.00844898902066058,"breakevenPct":2.877217900578776},{"delta":0.8,"premium":2.366274422735347,"strike":15.043516873889875,"iv":0.5898501776198934,"gamma":0.09877539964476018,"theta":-0.014791385435168737,"vega":0.013361012433392536,"rho":0.00886416731128775,"breakevenPct":2.2901956323455988},{"delta":0.85,"premium":3.128054101221641,"strike":14.212914485165793,"iv":0.6857631762652705,"gamma":0.07144101221640488,"theta":-0.014306457242582898,"vega":0.011153577661431064,"rho":0.008955307206863687,"breakevenPct":1.8858318824173568},{"delta":0.9,"premium":3.728428201811126,"strike":13.510996119016816,"iv":0.6879701164294953,"gamma":0.0513946959896507,"theta":-0.011119275549805949,"vega":0.008252781371280722,"rho":0.00916781103416908,"breakevenPct":1.289214575957358}],"put":[{"delta":0.1,"premium":0.475,"strike":10.377112284637434,"iv":1.697661245550667,"gamma":0.021761728159910624,"theta":-0.02430510906175532,"vega":0.008398093894885196,"rho":-0.001745632175680372,"breakevenPct":41.820726882271245},{"delta":0.15,"premium":0.49666339103485374,"strike":12.866535641394151,"iv":1.1491183458351795,"gamma":0.04254430021980659,"theta":-0.021754888036152636,"vega":0.011158400520161321,"rho":-0.0024556668772640618,"breakevenPct":27.32154964536253},{"delta":0.2,"premium":0.5077296306250705,"strike":14.345407387498591,"iv":0.8534827662237774,"gamma":0.07022792677626037,"theta":-0.019146616873492516,"vega":0.013383563963232854,"rho":-0.0031630980395165784,"breakevenPct":18.697545494280135},{"delta":0.25,"premium":0.4836884762864398,"strike":15.347539051457591,"iv":0.6311822831895079,"gamma":0.1079898060077873,"theta":-0.015780907917994483,"vega":0.01514082852430498,"rho":-0.0038436923104223568,"breakevenPct":12.668327995469138},{"delta":0.3,"premium":0.5007968749999999,"strike":16.001875,"iv":0.5074926875,"gamma":0.1427405,"theta":-0.014003,"vega":0.0167043125,"rho":-0.0045480274135562115,"breakevenPct":8.924335340775558},{"delta":0.35,"premium":0.6336093749999999,"strike":16.314375,"iv":0.5062739374999999,"gamma":0.1494905,"theta":-0.014503,"vega":0.0174230625,"rho":-0.005334895114667878,"breakevenPct":7.868592097532315},{"delta":0.4,"premium":0.766421875,"strike":16.626875,"iv":0.5050551875,"gamma":0.1562405,"theta":-0.015002999999999999,"vega":0.0181418125,"rho":-0.006121762815779546,"breakevenPct":6.812848854289072},{"delta":0.45,"premium":0.899234375,"strike":16.939375,"iv":0.5038364375000001,"gamma":0.1629905,"theta":-0.015503,"vega":0.0188605625,"rho":-0.006908630516891213,"breakevenPct":5.757105611045829},{"delta":0.5,"premium":1.0784263959390863,"strike":17.255710659898476,"iv":0.5044694162436548,"gamma":0.16240774111675127,"theta":-0.01536986040609137,"vega":0.018821002538071067,"rho":-0.007727256259959526,"breakevenPct":4.95132629871098},{"delta":0.55,"premium":1.2687817258883252,"strike":17.57296954314721,"iv":0.5055480964467005,"gamma":0.16006002538071065,"theta":-0.015084327411167511,"vega":0.018598921319796954,"rho":-0.00855352599823825,"breakevenPct":4.205712002004205},{"delta":0.6,"premium":1.4591370558375634,"strike":17.89022842639594,"iv":0.5066267766497462,"gamma":0.15771230964467006,"theta":-0.014798794416243655,"vega":0.018376840101522844,"rho":-0.00937979573651697,"breakevenPct":3.460097705297431},{"delta":0.65,"premium":1.7169014084507046,"strike":18.25586854460094,"iv":0.5098401408450705,"gamma":0.14981244131455398,"theta":-0.014060328638497651,"vega":0.017557981220657277,"rho":-0.010255232951636765,"breakevenPct":2.8262800461208184},{"delta":0.7,"premium":2.0103286384976524,"strike":18.6471048513302,"iv":0.5141828638497653,"gamma":0.13897519561815339,"theta":-0.013082237871674493,"vega":0.01642339593114241,"rho":-0.011156682318112844,"breakevenPct":2.2516086202552725},{"delta":0.75,"premium":2.314400584795322,"strike":19.04775828460039,"iv":0.5177561403508772,"gamma":0.1276192007797271,"theta":-0.012004191033138401,"vega":0.0152041910331384,"rho":-0.01206616375827826,"breakevenPct":1.6841498248820803},{"delta":0.8,"premium":2.7164473684210533,"strike":19.535087719298247,"iv":0.5142473684210527,"gamma":0.11148859649122807,"theta":-0.010006140350877192,"vega":0.01320614035087719,"rho":-0.013049573060359792,"breakevenPct":1.1830766693466899},{"delta":0.85,"premium":3.1295292439372324,"strike":20.03281027104137,"iv":0.5106243937232525,"gamma":0.09501069900142656,"theta":-0.00797203994293866,"vega":0.011168758915834524,"rho":-0.014041461287574492,"breakevenPct":0.6857753989181201},{"delta":0.9,"premium":3.7714693295292445,"strike":20.746077032810273,"iv":0.5046329529243937,"gamma":0.07133024251069897,"theta":-0.0051902995720399395,"vega":0.008315691868758912,"rho":-0.015209195049072767,"breakevenPct":0.2666997457048928}]}},"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"}}