{"symbol":"EYE","url":"https://intraalpha.com/companies/EYE","capturedAt":"2026-10-22T21:07:06.794Z","state":"ready","quote":{"symbol":"EYE","last_price":18.81,"prev_close":17.72,"regular_close":18.87,"change":1.09,"change_pct":6.1512,"regular_change":1.15,"regular_change_pct":6.4898,"extended_change":-0.06,"extended_change_pct":-0.318,"bid":18,"ask":18.88,"bid_size":100,"ask_size":300,"volume":1169336,"vwap":18.64169,"open":17.79,"high":18.87,"low":17.765,"close":18.87,"trade_count":16340,"last_trade_at":"2026-10-22T20:02:55.995331334Z","last_quote_at":"2026-10-22T20:02:55.995329419Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:06:57.277602802-04:00","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":{"symbol":"EYE","fetched_at":"2026-10-22T21:07:04.685156+00:00","name":"National Vision Holdings Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"SPECIALTY RETAIL","country":"USA","description":"National Vision Holdings, Inc., is an optical retailer in the United States. The company is headquartered in Duluth, Georgia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1398736000,"ebitda":185035000,"pe_ratio":28.53,"peg_ratio":null,"book_value":11.35,"dividend_per_share":null,"dividend_yield":null,"eps":0.62,"revenue_ttm":2033426000,"gross_profit_ttm":1192347000,"profit_margin":0.0247,"operating_margin_ttm":0.0489,"return_on_assets_ttm":0.0293,"return_on_equity_ttm":0.0576,"quarterly_earnings_growth":0.364,"quarterly_revenue_growth":0.025,"analyst_target_price":27.5,"analyst_number":1,"beta":0.984,"fifty_two_week_high":30.02,"fifty_two_week_low":14.75,"fifty_day_ma":17.37,"two_hundred_day_ma":21.74,"shares_outstanding":79069000,"forward_pe":15.58,"price_to_sales":0.688,"price_to_book":1.442,"ev_to_revenue":0.961,"ev_to_ebitda":10.63},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:07:04.685156+00:00"},"optionObservedAt":"2026-10-22T19:59:39.089Z","bars":[{"c":17.19,"h":17.19,"l":17.19,"n":2,"o":17.19,"t":"2026-10-15T08:00:00Z","v":195,"vw":17.19},{"c":17.71,"h":17.71,"l":17.25,"n":172,"o":17.29,"t":"2026-10-15T13:30:00Z","v":20699,"vw":17.36666},{"c":17.665,"h":17.85,"l":17.63,"n":319,"o":17.63,"t":"2026-10-15T13:35:00Z","v":13347,"vw":17.749756},{"c":17.56,"h":17.72,"l":17.54,"n":158,"o":17.69,"t":"2026-10-15T13:40:00Z","v":5243,"vw":17.610488},{"c":17.56,"h":17.64,"l":17.52,"n":236,"o":17.54,"t":"2026-10-15T13:45:00Z","v":10761,"vw":17.569067},{"c":17.58,"h":17.64,"l":17.55,"n":233,"o":17.55,"t":"2026-10-15T13:50:00Z","v":9156,"vw":17.580961},{"c":17.605,"h":17.625,"l":17.52,"n":219,"o":17.61,"t":"2026-10-15T13:55:00Z","v":7841,"vw":17.564351},{"c":17.63,"h":17.69,"l":17.605,"n":222,"o":17.605,"t":"2026-10-15T14:00:00Z","v":9503,"vw":17.661609},{"c":17.73,"h":17.73,"l":17.645,"n":332,"o":17.665,"t":"2026-10-15T14:05:00Z","v":16643,"vw":17.685755},{"c":17.725,"h":17.73,"l":17.67,"n":256,"o":17.72,"t":"2026-10-15T14:10:00Z","v":9635,"vw":17.698845},{"c":17.67,"h":17.73,"l":17.66,"n":268,"o":17.725,"t":"2026-10-15T14:15:00Z","v":9335,"vw":17.696191},{"c":17.79,"h":17.79,"l":17.66,"n":224,"o":17.67,"t":"2026-10-15T14:20:00Z","v":10308,"vw":17.750847},{"c":17.76,"h":17.85,"l":17.76,"n":265,"o":17.77,"t":"2026-10-15T14:25:00Z","v":13747,"vw":17.813808},{"c":17.79,"h":17.83,"l":17.77,"n":385,"o":17.78,"t":"2026-10-15T14:30:00Z","v":23108,"vw":17.803169},{"c":17.725,"h":17.805,"l":17.71,"n":232,"o":17.805,"t":"2026-10-15T14:35:00Z","v":7441,"vw":17.772007},{"c":17.71,"h":17.76,"l":17.69,"n":223,"o":17.74,"t":"2026-10-15T14:40:00Z","v":10258,"vw":17.728883},{"c":17.76,"h":17.76,"l":17.69,"n":277,"o":17.71,"t":"2026-10-15T14:45:00Z","v":9911,"vw":17.715638},{"c":17.845,"h":17.845,"l":17.78,"n":291,"o":17.78,"t":"2026-10-15T14:50:00Z","v":15500,"vw":17.802807},{"c":17.81,"h":17.85,"l":17.8,"n":286,"o":17.83,"t":"2026-10-15T14:55:00Z","v":9821,"vw":17.817627},{"c":17.88,"h":17.88,"l":17.81,"n":262,"o":17.81,"t":"2026-10-15T15:00:00Z","v":9621,"vw":17.843659},{"c":17.91,"h":17.93,"l":17.88,"n":253,"o":17.88,"t":"2026-10-15T15:05:00Z","v":10565,"vw":17.908058},{"c":17.97,"h":18,"l":17.93,"n":241,"o":17.93,"t":"2026-10-15T15:10:00Z","v":9816,"vw":17.950434},{"c":17.96,"h":17.975,"l":17.93,"n":265,"o":17.96,"t":"2026-10-15T15:15:00Z","v":12844,"vw":17.942651},{"c":17.99,"h":18.01,"l":17.961,"n":263,"o":17.98,"t":"2026-10-15T15:20:00Z","v":10743,"vw":17.982084},{"c":17.985,"h":18,"l":17.965,"n":309,"o":17.98,"t":"2026-10-15T15:25:00Z","v":11857,"vw":17.977826},{"c":17.955,"h":18,"l":17.9,"n":285,"o":18,"t":"2026-10-15T15:30:00Z","v":12249,"vw":17.945101},{"c":17.92,"h":17.955,"l":17.88,"n":222,"o":17.955,"t":"2026-10-15T15:35:00Z","v":9308,"vw":17.90792},{"c":17.84,"h":17.94,"l":17.84,"n":197,"o":17.94,"t":"2026-10-15T15:40:00Z","v":7695,"vw":17.902051},{"c":17.825,"h":17.86,"l":17.82,"n":173,"o":17.84,"t":"2026-10-15T15:45:00Z","v":5677,"vw":17.839825},{"c":17.805,"h":17.825,"l":17.79,"n":179,"o":17.825,"t":"2026-10-15T15:50:00Z","v":7649,"vw":17.809689},{"c":17.81,"h":17.835,"l":17.805,"n":185,"o":17.805,"t":"2026-10-15T15:55:00Z","v":8224,"vw":17.823919},{"c":17.77,"h":17.84,"l":17.76,"n":203,"o":17.84,"t":"2026-10-15T16:00:00Z","v":7507,"vw":17.784438},{"c":17.73,"h":17.79,"l":17.725,"n":172,"o":17.77,"t":"2026-10-15T16:05:00Z","v":5922,"vw":17.757332},{"c":17.73,"h":17.75,"l":17.695,"n":261,"o":17.74,"t":"2026-10-15T16:10:00Z","v":13568,"vw":17.725214},{"c":17.68,"h":17.72,"l":17.68,"n":156,"o":17.72,"t":"2026-10-15T16:15:00Z","v":5895,"vw":17.693913},{"c":17.7,"h":17.7,"l":17.67,"n":165,"o":17.67,"t":"2026-10-15T16:20:00Z","v":6116,"vw":17.696017},{"c":17.7,"h":17.71,"l":17.68,"n":148,"o":17.68,"t":"2026-10-15T16:25:00Z","v":3247,"vw":17.697249},{"c":17.66,"h":17.7,"l":17.66,"n":179,"o":17.7,"t":"2026-10-15T16:30:00Z","v":6295,"vw":17.673565},{"c":17.59,"h":17.685,"l":17.59,"n":270,"o":17.66,"t":"2026-10-15T16:35:00Z","v":12753,"vw":17.629949},{"c":17.59,"h":17.61,"l":17.59,"n":195,"o":17.59,"t":"2026-10-15T16:40:00Z","v":7584,"vw":17.598734},{"c":17.625,"h":17.64,"l":17.6,"n":220,"o":17.605,"t":"2026-10-15T16:45:00Z","v":8557,"vw":17.619964},{"c":17.6,"h":17.625,"l":17.595,"n":202,"o":17.625,"t":"2026-10-15T16:50:00Z","v":7477,"vw":17.609057},{"c":17.59,"h":17.59,"l":17.565,"n":253,"o":17.59,"t":"2026-10-15T16:55:00Z","v":10389,"vw":17.581347},{"c":17.59,"h":17.61,"l":17.58,"n":172,"o":17.58,"t":"2026-10-15T17:00:00Z","v":6101,"vw":17.590475},{"c":17.575,"h":17.595,"l":17.575,"n":165,"o":17.59,"t":"2026-10-15T17:05:00Z","v":5683,"vw":17.583471},{"c":17.57,"h":17.58,"l":17.56,"n":186,"o":17.575,"t":"2026-10-15T17:10:00Z","v":7532,"vw":17.571527},{"c":17.6,"h":17.6,"l":17.565,"n":224,"o":17.565,"t":"2026-10-15T17:15:00Z","v":9355,"vw":17.578064},{"c":17.595,"h":17.61,"l":17.59,"n":161,"o":17.595,"t":"2026-10-15T17:20:00Z","v":5551,"vw":17.602566},{"c":17.57,"h":17.59,"l":17.545,"n":224,"o":17.59,"t":"2026-10-15T17:25:00Z","v":10895,"vw":17.565819},{"c":17.58,"h":17.58,"l":17.5601,"n":74,"o":17.57,"t":"2026-10-15T17:30:00Z","v":2451,"vw":17.571719},{"c":17.555,"h":17.58,"l":17.551,"n":192,"o":17.58,"t":"2026-10-15T17:35:00Z","v":7421,"vw":17.568971},{"c":17.585,"h":17.6,"l":17.55,"n":216,"o":17.56,"t":"2026-10-15T17:40:00Z","v":11819,"vw":17.579135},{"c":17.6,"h":17.61,"l":17.57,"n":236,"o":17.57,"t":"2026-10-15T17:45:00Z","v":9681,"vw":17.591068},{"c":17.66,"h":17.66,"l":17.6,"n":160,"o":17.6,"t":"2026-10-15T17:50:00Z","v":4979,"vw":17.612743},{"c":17.67,"h":17.67,"l":17.65,"n":165,"o":17.66,"t":"2026-10-15T17:55:00Z","v":5839,"vw":17.660618},{"c":17.67,"h":17.68,"l":17.66,"n":201,"o":17.66,"t":"2026-10-15T18:00:00Z","v":6727,"vw":17.67},{"c":17.69,"h":17.7,"l":17.64,"n":285,"o":17.67,"t":"2026-10-15T18:05:00Z","v":10424,"vw":17.664412},{"c":17.7,"h":17.71,"l":17.67,"n":219,"o":17.69,"t":"2026-10-15T18:10:00Z","v":9601,"vw":17.687855},{"c":17.6708,"h":17.71,"l":17.67,"n":361,"o":17.71,"t":"2026-10-15T18:15:00Z","v":13825,"vw":17.692207},{"c":17.615,"h":17.675,"l":17.615,"n":190,"o":17.675,"t":"2026-10-15T18:20:00Z","v":6681,"vw":17.639885},{"c":17.575,"h":17.62,"l":17.575,"n":206,"o":17.6,"t":"2026-10-15T18:25:00Z","v":7110,"vw":17.602617},{"c":17.64,"h":17.64,"l":17.56,"n":554,"o":17.58,"t":"2026-10-15T18:30:00Z","v":31957,"vw":17.597012},{"c":17.65,"h":17.67,"l":17.62,"n":207,"o":17.62,"t":"2026-10-15T18:35:00Z","v":7405,"vw":17.658705},{"c":17.61,"h":17.68,"l":17.61,"n":166,"o":17.66,"t":"2026-10-15T18:40:00Z","v":10179,"vw":17.65344},{"c":17.63,"h":17.64,"l":17.59,"n":272,"o":17.6,"t":"2026-10-15T18:45:00Z","v":10701,"vw":17.617035},{"c":17.6,"h":17.62,"l":17.58,"n":230,"o":17.62,"t":"2026-10-15T18:50:00Z","v":7183,"vw":17.603172},{"c":17.65,"h":17.66,"l":17.59,"n":297,"o":17.6,"t":"2026-10-15T18:55:00Z","v":14630,"vw":17.632089},{"c":17.66,"h":17.68,"l":17.65,"n":246,"o":17.66,"t":"2026-10-15T19:00:00Z","v":10066,"vw":17.663119},{"c":17.685,"h":17.685,"l":17.65,"n":261,"o":17.67,"t":"2026-10-15T19:05:00Z","v":10909,"vw":17.670959},{"c":17.68,"h":17.69,"l":17.665,"n":295,"o":17.685,"t":"2026-10-15T19:10:00Z","v":9852,"vw":17.675947},{"c":17.69,"h":17.72,"l":17.67,"n":194,"o":17.68,"t":"2026-10-15T19:15:00Z","v":8110,"vw":17.691154},{"c":17.68,"h":17.7095,"l":17.68,"n":301,"o":17.685,"t":"2026-10-15T19:20:00Z","v":15670,"vw":17.693697},{"c":17.6825,"h":17.7,"l":17.67,"n":321,"o":17.68,"t":"2026-10-15T19:25:00Z","v":14769,"vw":17.683187},{"c":17.73,"h":17.735,"l":17.67,"n":416,"o":17.68,"t":"2026-10-15T19:30:00Z","v":20345,"vw":17.706781},{"c":17.68,"h":17.73,"l":17.67,"n":448,"o":17.73,"t":"2026-10-15T19:35:00Z","v":19923,"vw":17.701945},{"c":17.715,"h":17.72,"l":17.67,"n":416,"o":17.68,"t":"2026-10-15T19:40:00Z","v":17537,"vw":17.694579},{"c":17.615,"h":17.715,"l":17.615,"n":554,"o":17.71,"t":"2026-10-15T19:45:00Z","v":30260,"vw":17.678089},{"c":17.59,"h":17.63,"l":17.56,"n":848,"o":17.61,"t":"2026-10-15T19:50:00Z","v":48703,"vw":17.591917},{"c":17.65,"h":17.695,"l":17.595,"n":2192,"o":17.6,"t":"2026-10-15T19:55:00Z","v":170362,"vw":17.657263},{"c":17.66,"h":17.66,"l":17.66,"n":38,"o":17.66,"t":"2026-10-15T20:00:00Z","v":368521,"vw":17.66},{"c":17.705,"h":17.705,"l":17.6,"n":32,"o":17.65,"t":"2026-10-16T13:30:00Z","v":16553,"vw":17.653671},{"c":17.71,"h":17.71,"l":17.71,"n":8,"o":17.71,"t":"2026-10-16T13:35:00Z","v":1525,"vw":17.71},{"c":17.72,"h":17.72,"l":17.71,"n":26,"o":17.71,"t":"2026-10-16T13:40:00Z","v":2255,"vw":17.711098},{"c":17.865,"h":17.95,"l":17.76,"n":232,"o":17.82,"t":"2026-10-16T13:45:00Z","v":13421,"vw":17.877015},{"c":17.875,"h":17.935,"l":17.855,"n":96,"o":17.855,"t":"2026-10-16T13:50:00Z","v":5924,"vw":17.891273},{"c":17.84,"h":17.94,"l":17.84,"n":112,"o":17.885,"t":"2026-10-16T13:55:00Z","v":5795,"vw":17.912193},{"c":17.8,"h":17.885,"l":17.79,"n":154,"o":17.88,"t":"2026-10-16T14:00:00Z","v":6015,"vw":17.83305},{"c":17.71,"h":17.8,"l":17.69,"n":128,"o":17.8,"t":"2026-10-16T14:05:00Z","v":4553,"vw":17.732398},{"c":17.7,"h":17.725,"l":17.68,"n":151,"o":17.71,"t":"2026-10-16T14:10:00Z","v":6308,"vw":17.704936},{"c":17.68,"h":17.72,"l":17.68,"n":79,"o":17.705,"t":"2026-10-16T14:15:00Z","v":3381,"vw":17.694759},{"c":17.74,"h":17.74,"l":17.68,"n":105,"o":17.68,"t":"2026-10-16T14:20:00Z","v":5226,"vw":17.725425},{"c":17.69,"h":17.72,"l":17.69,"n":80,"o":17.72,"t":"2026-10-16T14:25:00Z","v":3076,"vw":17.702265},{"c":17.78,"h":17.78,"l":17.705,"n":106,"o":17.705,"t":"2026-10-16T14:30:00Z","v":4728,"vw":17.742587},{"c":17.71,"h":17.76,"l":17.71,"n":115,"o":17.76,"t":"2026-10-16T14:35:00Z","v":4424,"vw":17.743199},{"c":17.63,"h":17.7,"l":17.62,"n":102,"o":17.7,"t":"2026-10-16T14:40:00Z","v":5730,"vw":17.66984},{"c":17.615,"h":17.62,"l":17.595,"n":126,"o":17.61,"t":"2026-10-16T14:45:00Z","v":10828,"vw":17.614715},{"c":17.65,"h":17.695,"l":17.615,"n":249,"o":17.615,"t":"2026-10-16T14:50:00Z","v":9974,"vw":17.67309},{"c":17.68,"h":17.68,"l":17.65,"n":75,"o":17.68,"t":"2026-10-16T14:55:00Z","v":3166,"vw":17.664076},{"c":17.68,"h":17.69,"l":17.655,"n":179,"o":17.68,"t":"2026-10-16T15:00:00Z","v":6144,"vw":17.672179},{"c":17.705,"h":17.72,"l":17.685,"n":121,"o":17.685,"t":"2026-10-16T15:05:00Z","v":6683,"vw":17.696325},{"c":17.77,"h":17.77,"l":17.705,"n":149,"o":17.71,"t":"2026-10-16T15:10:00Z","v":5671,"vw":17.735837},{"c":17.79,"h":17.805,"l":17.77,"n":140,"o":17.78,"t":"2026-10-16T15:15:00Z","v":5885,"vw":17.788996},{"c":17.84,"h":17.895,"l":17.79,"n":477,"o":17.8,"t":"2026-10-16T15:20:00Z","v":35191,"vw":17.861913},{"c":17.755,"h":17.83,"l":17.74,"n":111,"o":17.83,"t":"2026-10-16T15:25:00Z","v":4230,"vw":17.787856},{"c":17.67,"h":17.765,"l":17.67,"n":185,"o":17.765,"t":"2026-10-16T15:30:00Z","v":8748,"vw":17.709775},{"c":17.665,"h":17.7,"l":17.65,"n":316,"o":17.68,"t":"2026-10-16T15:35:00Z","v":19500,"vw":17.671487},{"c":17.65,"h":17.69,"l":17.65,"n":104,"o":17.675,"t":"2026-10-16T15:40:00Z","v":4012,"vw":17.66934},{"c":17.625,"h":17.67,"l":17.625,"n":178,"o":17.655,"t":"2026-10-16T15:45:00Z","v":7996,"vw":17.647239},{"c":17.62,"h":17.64,"l":17.62,"n":128,"o":17.625,"t":"2026-10-16T15:50:00Z","v":3823,"vw":17.630941},{"c":17.64,"h":17.681,"l":17.58,"n":402,"o":17.61,"t":"2026-10-16T15:55:00Z","v":27966,"vw":17.618859},{"c":17.63,"h":17.66,"l":17.59,"n":200,"o":17.65,"t":"2026-10-16T16:00:00Z","v":9653,"vw":17.616861},{"c":17.65,"h":17.65,"l":17.625,"n":101,"o":17.625,"t":"2026-10-16T16:05:00Z","v":3466,"vw":17.634653},{"c":17.67,"h":17.67,"l":17.64,"n":164,"o":17.66,"t":"2026-10-16T16:10:00Z","v":5684,"vw":17.65727},{"c":17.65,"h":17.67,"l":17.63,"n":211,"o":17.67,"t":"2026-10-16T16:15:00Z","v":6863,"vw":17.6501},{"c":17.61,"h":17.64,"l":17.61,"n":87,"o":17.64,"t":"2026-10-16T16:20:00Z","v":2608,"vw":17.621818},{"c":17.58,"h":17.6,"l":17.58,"n":62,"o":17.6,"t":"2026-10-16T16:25:00Z","v":2131,"vw":17.590909},{"c":17.56,"h":17.57,"l":17.55,"n":140,"o":17.57,"t":"2026-10-16T16:30:00Z","v":3402,"vw":17.556528},{"c":17.56,"h":17.56,"l":17.55,"n":35,"o":17.55,"t":"2026-10-16T16:35:00Z","v":1054,"vw":17.555935},{"c":17.578,"h":17.58,"l":17.545,"n":156,"o":17.55,"t":"2026-10-16T16:40:00Z","v":5976,"vw":17.556345},{"c":17.54,"h":17.58,"l":17.54,"n":193,"o":17.58,"t":"2026-10-16T16:45:00Z","v":7608,"vw":17.556176},{"c":17.5301,"h":17.5301,"l":17.53,"n":66,"o":17.53,"t":"2026-10-16T16:50:00Z","v":1484,"vw":17.530052},{"c":17.52,"h":17.53,"l":17.51,"n":102,"o":17.53,"t":"2026-10-16T16:55:00Z","v":3570,"vw":17.518584},{"c":17.41,"h":17.51,"l":17.41,"n":192,"o":17.51,"t":"2026-10-16T17:00:00Z","v":7152,"vw":17.453417},{"c":17.39,"h":17.4,"l":17.39,"n":48,"o":17.39,"t":"2026-10-16T17:05:00Z","v":1181,"vw":17.391667},{"c":17.41,"h":17.41,"l":17.39,"n":93,"o":17.39,"t":"2026-10-16T17:10:00Z","v":2720,"vw":17.401709},{"c":17.37,"h":17.43,"l":17.37,"n":140,"o":17.42,"t":"2026-10-16T17:15:00Z","v":4033,"vw":17.400268},{"c":17.39,"h":17.39,"l":17.37,"n":167,"o":17.37,"t":"2026-10-16T17:20:00Z","v":7327,"vw":17.377853},{"c":17.35,"h":17.38,"l":17.34,"n":140,"o":17.38,"t":"2026-10-16T17:25:00Z","v":4728,"vw":17.358328},{"c":17.37,"h":17.38,"l":17.35,"n":143,"o":17.36,"t":"2026-10-16T17:30:00Z","v":4919,"vw":17.363012},{"c":17.4,"h":17.4,"l":17.37,"n":152,"o":17.37,"t":"2026-10-16T17:35:00Z","v":4816,"vw":17.385147},{"c":17.43,"h":17.47,"l":17.39,"n":172,"o":17.4,"t":"2026-10-16T17:40:00Z","v":8249,"vw":17.42561},{"c":17.4,"h":17.42,"l":17.37,"n":103,"o":17.42,"t":"2026-10-16T17:45:00Z","v":3702,"vw":17.399338},{"c":17.38,"h":17.4,"l":17.37,"n":127,"o":17.39,"t":"2026-10-16T17:50:00Z","v":3770,"vw":17.387888},{"c":17.36,"h":17.38,"l":17.35,"n":143,"o":17.38,"t":"2026-10-16T17:55:00Z","v":4823,"vw":17.365202},{"c":17.34,"h":17.35,"l":17.315,"n":214,"o":17.35,"t":"2026-10-16T18:00:00Z","v":7717,"vw":17.34135},{"c":17.36,"h":17.37,"l":17.34,"n":119,"o":17.34,"t":"2026-10-16T18:05:00Z","v":3509,"vw":17.355139},{"c":17.34,"h":17.375,"l":17.33,"n":154,"o":17.375,"t":"2026-10-16T18:10:00Z","v":4502,"vw":17.352222},{"c":17.36,"h":17.37,"l":17.345,"n":129,"o":17.345,"t":"2026-10-16T18:15:00Z","v":4583,"vw":17.356476},{"c":17.39,"h":17.39,"l":17.36,"n":111,"o":17.36,"t":"2026-10-16T18:20:00Z","v":2598,"vw":17.380833},{"c":17.39,"h":17.39,"l":17.36,"n":194,"o":17.39,"t":"2026-10-16T18:25:00Z","v":6871,"vw":17.3773},{"c":17.39,"h":17.39,"l":17.38,"n":89,"o":17.38,"t":"2026-10-16T18:30:00Z","v":2637,"vw":17.384136},{"c":17.4,"h":17.4,"l":17.37,"n":205,"o":17.38,"t":"2026-10-16T18:35:00Z","v":5196,"vw":17.37569},{"c":17.385,"h":17.4,"l":17.38,"n":145,"o":17.4,"t":"2026-10-16T18:40:00Z","v":4587,"vw":17.388782},{"c":17.36,"h":17.38,"l":17.35,"n":103,"o":17.38,"t":"2026-10-16T18:45:00Z","v":3878,"vw":17.361187},{"c":17.345,"h":17.37,"l":17.345,"n":125,"o":17.37,"t":"2026-10-16T18:50:00Z","v":3618,"vw":17.355886},{"c":17.33,"h":17.34,"l":17.33,"n":163,"o":17.34,"t":"2026-10-16T18:55:00Z","v":4669,"vw":17.336319},{"c":17.34,"h":17.34,"l":17.31,"n":108,"o":17.32,"t":"2026-10-16T19:00:00Z","v":3447,"vw":17.329319},{"c":17.35,"h":17.375,"l":17.35,"n":161,"o":17.37,"t":"2026-10-16T19:05:00Z","v":5107,"vw":17.359763},{"c":17.355,"h":17.36,"l":17.35,"n":91,"o":17.35,"t":"2026-10-16T19:10:00Z","v":2610,"vw":17.352372},{"c":17.34,"h":17.38,"l":17.34,"n":207,"o":17.36,"t":"2026-10-16T19:15:00Z","v":7193,"vw":17.364518},{"c":17.355,"h":17.36,"l":17.34,"n":178,"o":17.34,"t":"2026-10-16T19:20:00Z","v":5410,"vw":17.350962},{"c":17.33,"h":17.355,"l":17.33,"n":229,"o":17.355,"t":"2026-10-16T19:25:00Z","v":7393,"vw":17.340575},{"c":17.34,"h":17.36,"l":17.33,"n":324,"o":17.35,"t":"2026-10-16T19:30:00Z","v":13246,"vw":17.346299},{"c":17.35,"h":17.35,"l":17.33,"n":206,"o":17.34,"t":"2026-10-16T19:35:00Z","v":8666,"vw":17.342078},{"c":17.345,"h":17.355,"l":17.33,"n":232,"o":17.355,"t":"2026-10-16T19:40:00Z","v":10487,"vw":17.344762},{"c":17.36,"h":17.37,"l":17.35,"n":279,"o":17.35,"t":"2026-10-16T19:45:00Z","v":10308,"vw":17.359968},{"c":17.44,"h":17.46,"l":17.365,"n":528,"o":17.365,"t":"2026-10-16T19:50:00Z","v":28732,"vw":17.412188},{"c":17.425,"h":17.48,"l":17.41,"n":1431,"o":17.45,"t":"2026-10-16T19:55:00Z","v":95531,"vw":17.440021},{"c":17.43,"h":17.43,"l":17.43,"n":35,"o":17.43,"t":"2026-10-16T20:00:00Z","v":291447,"vw":17.43},{"c":17.67,"h":17.67,"l":17.66,"n":3,"o":17.66,"t":"2026-10-19T08:00:00Z","v":456,"vw":17.667792},{"c":17.42,"h":17.42,"l":17.42,"n":1,"o":17.42,"t":"2026-10-19T11:15:00Z","v":500,"vw":17.42},{"c":17.85,"h":17.85,"l":17.85,"n":2,"o":17.85,"t":"2026-10-19T11:20:00Z","v":501,"vw":17.85},{"c":17.4,"h":17.4,"l":17.31,"n":19,"o":17.31,"t":"2026-10-19T13:30:00Z","v":5655,"vw":17.311673},{"c":17.44,"h":17.44,"l":17.44,"n":10,"o":17.44,"t":"2026-10-19T13:35:00Z","v":166,"vw":17.44},{"c":17.4,"h":17.4,"l":17.34,"n":58,"o":17.36,"t":"2026-10-19T13:40:00Z","v":2444,"vw":17.372307},{"c":17.355,"h":17.385,"l":17.35,"n":47,"o":17.385,"t":"2026-10-19T13:45:00Z","v":4131,"vw":17.36516},{"c":17.3,"h":17.355,"l":17.28,"n":49,"o":17.355,"t":"2026-10-19T13:50:00Z","v":2447,"vw":17.31543},{"c":17.33,"h":17.34,"l":17.26,"n":100,"o":17.295,"t":"2026-10-19T13:55:00Z","v":5817,"vw":17.302053},{"c":17.34,"h":17.39,"l":17.32,"n":156,"o":17.33,"t":"2026-10-19T14:00:00Z","v":6936,"vw":17.355017},{"c":17.32,"h":17.34,"l":17.3,"n":143,"o":17.31,"t":"2026-10-19T14:05:00Z","v":5915,"vw":17.326079},{"c":17.31,"h":17.32,"l":17.31,"n":38,"o":17.32,"t":"2026-10-19T14:10:00Z","v":735,"vw":17.315},{"c":17.36,"h":17.375,"l":17.31,"n":298,"o":17.325,"t":"2026-10-19T14:15:00Z","v":17726,"vw":17.350056},{"c":17.395,"h":17.4,"l":17.33,"n":153,"o":17.34,"t":"2026-10-19T14:20:00Z","v":21664,"vw":17.383349},{"c":17.34,"h":17.395,"l":17.34,"n":84,"o":17.395,"t":"2026-10-19T14:25:00Z","v":5106,"vw":17.364688},{"c":17.33,"h":17.375,"l":17.33,"n":100,"o":17.37,"t":"2026-10-19T14:30:00Z","v":9527,"vw":17.367742},{"c":17.305,"h":17.36,"l":17.3,"n":129,"o":17.32,"t":"2026-10-19T14:35:00Z","v":5796,"vw":17.3283},{"c":17.315,"h":17.32,"l":17.305,"n":77,"o":17.305,"t":"2026-10-19T14:40:00Z","v":2749,"vw":17.311166},{"c":17.335,"h":17.3504,"l":17.295,"n":107,"o":17.295,"t":"2026-10-19T14:45:00Z","v":4121,"vw":17.331075},{"c":17.32,"h":17.37,"l":17.32,"n":84,"o":17.35,"t":"2026-10-19T14:50:00Z","v":3336,"vw":17.349692},{"c":17.34,"h":17.34,"l":17.31,"n":79,"o":17.32,"t":"2026-10-19T14:55:00Z","v":3813,"vw":17.325233},{"c":17.38,"h":17.38,"l":17.35,"n":112,"o":17.35,"t":"2026-10-19T15:00:00Z","v":3961,"vw":17.356546},{"c":17.375,"h":17.405,"l":17.35,"n":231,"o":17.36,"t":"2026-10-19T15:05:00Z","v":12489,"vw":17.387065},{"c":17.415,"h":17.42,"l":17.37,"n":191,"o":17.375,"t":"2026-10-19T15:10:00Z","v":6467,"vw":17.397792},{"c":17.395,"h":17.41,"l":17.38,"n":93,"o":17.41,"t":"2026-10-19T15:15:00Z","v":4127,"vw":17.394238},{"c":17.41,"h":17.42,"l":17.395,"n":105,"o":17.395,"t":"2026-10-19T15:20:00Z","v":3234,"vw":17.40487},{"c":17.385,"h":17.4,"l":17.38,"n":71,"o":17.4,"t":"2026-10-19T15:25:00Z","v":2469,"vw":17.391187},{"c":17.37,"h":17.39,"l":17.365,"n":115,"o":17.385,"t":"2026-10-19T15:30:00Z","v":3518,"vw":17.373634},{"c":17.39,"h":17.4025,"l":17.37,"n":129,"o":17.37,"t":"2026-10-19T15:35:00Z","v":6303,"vw":17.383486},{"c":17.375,"h":17.39,"l":17.37,"n":74,"o":17.39,"t":"2026-10-19T15:40:00Z","v":2055,"vw":17.380909},{"c":17.36,"h":17.38,"l":17.36,"n":86,"o":17.375,"t":"2026-10-19T15:45:00Z","v":2776,"vw":17.368421},{"c":17.35,"h":17.38,"l":17.335,"n":164,"o":17.37,"t":"2026-10-19T15:50:00Z","v":16450,"vw":17.359039},{"c":17.375,"h":17.38,"l":17.345,"n":147,"o":17.345,"t":"2026-10-19T15:55:00Z","v":6460,"vw":17.364707},{"c":17.37,"h":17.38,"l":17.345,"n":117,"o":17.38,"t":"2026-10-19T16:00:00Z","v":3930,"vw":17.362704},{"c":17.365,"h":17.365,"l":17.345,"n":95,"o":17.36,"t":"2026-10-19T16:05:00Z","v":2795,"vw":17.355486},{"c":17.4,"h":17.4,"l":17.36,"n":112,"o":17.365,"t":"2026-10-19T16:10:00Z","v":3152,"vw":17.383832},{"c":17.37,"h":17.41,"l":17.37,"n":82,"o":17.41,"t":"2026-10-19T16:15:00Z","v":3514,"vw":17.381611},{"c":17.38,"h":17.38,"l":17.36,"n":58,"o":17.38,"t":"2026-10-19T16:20:00Z","v":2260,"vw":17.375063},{"c":17.32,"h":17.37,"l":17.32,"n":101,"o":17.37,"t":"2026-10-19T16:25:00Z","v":3335,"vw":17.341971},{"c":17.285,"h":17.31,"l":17.285,"n":142,"o":17.31,"t":"2026-10-19T16:30:00Z","v":5748,"vw":17.292414},{"c":17.285,"h":17.285,"l":17.275,"n":72,"o":17.28,"t":"2026-10-19T16:35:00Z","v":1928,"vw":17.279545},{"c":17.28,"h":17.28,"l":17.27,"n":63,"o":17.28,"t":"2026-10-19T16:40:00Z","v":1115,"vw":17.276667},{"c":17.305,"h":17.305,"l":17.28,"n":93,"o":17.285,"t":"2026-10-19T16:45:00Z","v":3998,"vw":17.292472},{"c":17.29,"h":17.3,"l":17.28,"n":85,"o":17.3,"t":"2026-10-19T16:50:00Z","v":2815,"vw":17.292997},{"c":17.3,"h":17.305,"l":17.29,"n":71,"o":17.29,"t":"2026-10-19T16:55:00Z","v":4108,"vw":17.294347},{"c":17.28,"h":17.32,"l":17.28,"n":154,"o":17.3,"t":"2026-10-19T17:00:00Z","v":6634,"vw":17.300438},{"c":17.28,"h":17.3,"l":17.28,"n":94,"o":17.28,"t":"2026-10-19T17:05:00Z","v":3840,"vw":17.285407},{"c":17.3,"h":17.315,"l":17.27,"n":164,"o":17.27,"t":"2026-10-19T17:10:00Z","v":8797,"vw":17.299697},{"c":17.31,"h":17.31,"l":17.3,"n":58,"o":17.3,"t":"2026-10-19T17:15:00Z","v":1456,"vw":17.303173},{"c":17.325,"h":17.325,"l":17.3,"n":114,"o":17.3,"t":"2026-10-19T17:20:00Z","v":3845,"vw":17.311282},{"c":17.32,"h":17.34,"l":17.32,"n":134,"o":17.33,"t":"2026-10-19T17:25:00Z","v":5033,"vw":17.32595},{"c":17.3,"h":17.32,"l":17.29,"n":186,"o":17.32,"t":"2026-10-19T17:30:00Z","v":6307,"vw":17.305066},{"c":17.3,"h":17.305,"l":17.28,"n":143,"o":17.305,"t":"2026-10-19T17:35:00Z","v":6967,"vw":17.293699},{"c":17.32,"h":17.385,"l":17.285,"n":243,"o":17.295,"t":"2026-10-19T17:40:00Z","v":11710,"vw":17.32341},{"c":17.33,"h":17.33,"l":17.31,"n":97,"o":17.31,"t":"2026-10-19T17:45:00Z","v":2542,"vw":17.320342},{"c":17.34,"h":17.35,"l":17.31,"n":126,"o":17.32,"t":"2026-10-19T17:50:00Z","v":4475,"vw":17.327272},{"c":17.345,"h":17.35,"l":17.32,"n":63,"o":17.34,"t":"2026-10-19T17:55:00Z","v":2415,"vw":17.341111},{"c":17.395,"h":17.395,"l":17.34,"n":113,"o":17.34,"t":"2026-10-19T18:00:00Z","v":4947,"vw":17.380898},{"c":17.375,"h":17.395,"l":17.37,"n":143,"o":17.395,"t":"2026-10-19T18:05:00Z","v":5924,"vw":17.378879},{"c":17.39,"h":17.395,"l":17.375,"n":75,"o":17.375,"t":"2026-10-19T18:10:00Z","v":4488,"vw":17.384178},{"c":17.44,"h":17.46,"l":17.39,"n":210,"o":17.39,"t":"2026-10-19T18:15:00Z","v":8442,"vw":17.429148},{"c":17.44,"h":17.445,"l":17.425,"n":149,"o":17.435,"t":"2026-10-19T18:20:00Z","v":4885,"vw":17.434411},{"c":17.425,"h":17.44,"l":17.42,"n":136,"o":17.44,"t":"2026-10-19T18:25:00Z","v":4281,"vw":17.430013},{"c":17.42,"h":17.435,"l":17.42,"n":195,"o":17.425,"t":"2026-10-19T18:30:00Z","v":7851,"vw":17.426689},{"c":17.43,"h":17.43,"l":17.41,"n":103,"o":17.42,"t":"2026-10-19T18:35:00Z","v":5252,"vw":17.4209},{"c":17.445,"h":17.46,"l":17.42,"n":175,"o":17.425,"t":"2026-10-19T18:40:00Z","v":9279,"vw":17.439875},{"c":17.465,"h":17.5,"l":17.45,"n":169,"o":17.45,"t":"2026-10-19T18:45:00Z","v":9072,"vw":17.467982},{"c":17.415,"h":17.47,"l":17.415,"n":155,"o":17.465,"t":"2026-10-19T18:50:00Z","v":7647,"vw":17.444202},{"c":17.41,"h":17.45,"l":17.405,"n":168,"o":17.415,"t":"2026-10-19T18:55:00Z","v":8375,"vw":17.429092},{"c":17.435,"h":17.465,"l":17.42,"n":243,"o":17.42,"t":"2026-10-19T19:00:00Z","v":11392,"vw":17.453231},{"c":17.44,"h":17.45,"l":17.435,"n":155,"o":17.435,"t":"2026-10-19T19:05:00Z","v":5618,"vw":17.440151},{"c":17.4,"h":17.43,"l":17.39,"n":222,"o":17.43,"t":"2026-10-19T19:10:00Z","v":8608,"vw":17.40771},{"c":17.44,"h":17.44,"l":17.405,"n":227,"o":17.405,"t":"2026-10-19T19:15:00Z","v":11812,"vw":17.423931},{"c":17.43,"h":17.46,"l":17.43,"n":223,"o":17.45,"t":"2026-10-19T19:20:00Z","v":11246,"vw":17.441974},{"c":17.43,"h":17.44,"l":17.425,"n":230,"o":17.425,"t":"2026-10-19T19:25:00Z","v":10366,"vw":17.43558},{"c":17.45,"h":17.455,"l":17.425,"n":438,"o":17.43,"t":"2026-10-19T19:30:00Z","v":28896,"vw":17.441743},{"c":17.45,"h":17.455,"l":17.44,"n":259,"o":17.455,"t":"2026-10-19T19:35:00Z","v":10297,"vw":17.449934},{"c":17.5,"h":17.5,"l":17.445,"n":306,"o":17.445,"t":"2026-10-19T19:40:00Z","v":11913,"vw":17.474866},{"c":17.515,"h":17.53,"l":17.48,"n":606,"o":17.5,"t":"2026-10-19T19:45:00Z","v":32735,"vw":17.503115},{"c":17.49,"h":17.53,"l":17.49,"n":640,"o":17.5,"t":"2026-10-19T19:50:00Z","v":45221,"vw":17.508806},{"c":17.52,"h":17.55,"l":17.48,"n":1709,"o":17.5,"t":"2026-10-19T19:55:00Z","v":106395,"vw":17.508472},{"c":17.52,"h":17.52,"l":17.52,"n":38,"o":17.52,"t":"2026-10-19T20:00:00Z","v":372075,"vw":17.52},{"c":17.57,"h":17.59,"l":17.505,"n":161,"o":17.52,"t":"2026-10-20T13:30:00Z","v":13995,"vw":17.539089},{"c":17.585,"h":17.63,"l":17.565,"n":35,"o":17.565,"t":"2026-10-20T13:35:00Z","v":2054,"vw":17.59559},{"c":17.64,"h":17.65,"l":17.54,"n":103,"o":17.64,"t":"2026-10-20T13:40:00Z","v":5405,"vw":17.599951},{"c":17.809,"h":17.825,"l":17.64,"n":243,"o":17.66,"t":"2026-10-20T13:45:00Z","v":14140,"vw":17.722751},{"c":17.789,"h":17.835,"l":17.78,"n":148,"o":17.83,"t":"2026-10-20T13:50:00Z","v":7281,"vw":17.811534},{"c":17.78,"h":17.8,"l":17.729,"n":176,"o":17.78,"t":"2026-10-20T13:55:00Z","v":8335,"vw":17.756327},{"c":17.6,"h":17.76,"l":17.6,"n":142,"o":17.74,"t":"2026-10-20T14:00:00Z","v":5511,"vw":17.669461},{"c":17.6,"h":17.63,"l":17.56,"n":87,"o":17.59,"t":"2026-10-20T14:05:00Z","v":3913,"vw":17.601685},{"c":17.525,"h":17.66,"l":17.5,"n":195,"o":17.625,"t":"2026-10-20T14:10:00Z","v":10122,"vw":17.560632},{"c":17.61,"h":17.61,"l":17.51,"n":121,"o":17.51,"t":"2026-10-20T14:15:00Z","v":5956,"vw":17.555037},{"c":17.85,"h":17.91,"l":17.61,"n":308,"o":17.62,"t":"2026-10-20T14:20:00Z","v":124581,"vw":17.72673},{"c":17.73,"h":17.83,"l":17.705,"n":261,"o":17.83,"t":"2026-10-20T14:25:00Z","v":12677,"vw":17.760194},{"c":17.735,"h":17.79,"l":17.735,"n":100,"o":17.76,"t":"2026-10-20T14:30:00Z","v":3967,"vw":17.753039},{"c":17.73,"h":17.7725,"l":17.73,"n":139,"o":17.735,"t":"2026-10-20T14:35:00Z","v":6211,"vw":17.756237},{"c":17.79,"h":17.79,"l":17.7,"n":232,"o":17.72,"t":"2026-10-20T14:40:00Z","v":11480,"vw":17.747106},{"c":17.76,"h":17.79,"l":17.75,"n":265,"o":17.77,"t":"2026-10-20T14:45:00Z","v":16040,"vw":17.760328},{"c":17.915,"h":17.915,"l":17.78,"n":228,"o":17.78,"t":"2026-10-20T14:50:00Z","v":12986,"vw":17.845521},{"c":17.945,"h":17.95,"l":17.9,"n":353,"o":17.905,"t":"2026-10-20T14:55:00Z","v":23626,"vw":17.923441},{"c":17.94,"h":17.96,"l":17.92,"n":120,"o":17.945,"t":"2026-10-20T15:00:00Z","v":4834,"vw":17.940533},{"c":17.98,"h":17.985,"l":17.93,"n":173,"o":17.95,"t":"2026-10-20T15:05:00Z","v":9942,"vw":17.962313},{"c":17.91,"h":17.99,"l":17.91,"n":238,"o":17.98,"t":"2026-10-20T15:10:00Z","v":9541,"vw":17.949519},{"c":17.94,"h":17.98,"l":17.94,"n":201,"o":17.95,"t":"2026-10-20T15:15:00Z","v":7682,"vw":17.968605},{"c":17.95,"h":17.99,"l":17.95,"n":194,"o":17.95,"t":"2026-10-20T15:20:00Z","v":8015,"vw":17.964712},{"c":17.945,"h":17.96,"l":17.93,"n":199,"o":17.95,"t":"2026-10-20T15:25:00Z","v":8722,"vw":17.944817},{"c":17.925,"h":17.94,"l":17.91,"n":148,"o":17.92,"t":"2026-10-20T15:30:00Z","v":5704,"vw":17.929197},{"c":17.96,"h":17.96,"l":17.92,"n":175,"o":17.925,"t":"2026-10-20T15:35:00Z","v":7691,"vw":17.941173},{"c":17.965,"h":17.975,"l":17.95,"n":90,"o":17.9583,"t":"2026-10-20T15:40:00Z","v":2365,"vw":17.959043},{"c":17.96,"h":17.96,"l":17.95,"n":85,"o":17.96,"t":"2026-10-20T15:45:00Z","v":3085,"vw":17.954072},{"c":17.97,"h":17.98,"l":17.95,"n":113,"o":17.95,"t":"2026-10-20T15:50:00Z","v":3613,"vw":17.966944},{"c":17.96,"h":17.975,"l":17.95,"n":149,"o":17.97,"t":"2026-10-20T15:55:00Z","v":5921,"vw":17.956953},{"c":17.97,"h":17.985,"l":17.94,"n":171,"o":17.97,"t":"2026-10-20T16:00:00Z","v":8351,"vw":17.96378},{"c":17.95,"h":17.98,"l":17.94,"n":146,"o":17.97,"t":"2026-10-20T16:05:00Z","v":6293,"vw":17.963993},{"c":17.92,"h":17.95,"l":17.91,"n":133,"o":17.95,"t":"2026-10-20T16:10:00Z","v":5325,"vw":17.928391},{"c":17.9,"h":17.925,"l":17.87,"n":207,"o":17.92,"t":"2026-10-20T16:15:00Z","v":10114,"vw":17.897375},{"c":17.9,"h":17.925,"l":17.89,"n":203,"o":17.91,"t":"2026-10-20T16:20:00Z","v":10105,"vw":17.9085},{"c":17.9,"h":17.92,"l":17.87,"n":304,"o":17.9,"t":"2026-10-20T16:25:00Z","v":17655,"vw":17.898516},{"c":17.94,"h":17.94,"l":17.885,"n":182,"o":17.89,"t":"2026-10-20T16:30:00Z","v":6387,"vw":17.912921},{"c":17.97,"h":17.98,"l":17.945,"n":128,"o":17.945,"t":"2026-10-20T16:35:00Z","v":4569,"vw":17.962286},{"c":17.985,"h":17.985,"l":17.96,"n":137,"o":17.96,"t":"2026-10-20T16:40:00Z","v":5813,"vw":17.966952},{"c":18.03,"h":18.03,"l":17.98,"n":118,"o":17.98,"t":"2026-10-20T16:45:00Z","v":3926,"vw":18.001021},{"c":17.96,"h":18.02,"l":17.96,"n":201,"o":18.02,"t":"2026-10-20T16:50:00Z","v":7156,"vw":18.003681},{"c":17.99,"h":17.99,"l":17.965,"n":135,"o":17.97,"t":"2026-10-20T16:55:00Z","v":3906,"vw":17.968889},{"c":17.99,"h":17.99,"l":17.97,"n":189,"o":17.975,"t":"2026-10-20T17:00:00Z","v":7470,"vw":17.979046},{"c":17.97,"h":18.035,"l":17.96,"n":355,"o":17.96,"t":"2026-10-20T17:05:00Z","v":22832,"vw":18.004382},{"c":17.96,"h":17.99,"l":17.96,"n":115,"o":17.97,"t":"2026-10-20T17:10:00Z","v":4380,"vw":17.972319},{"c":17.94,"h":17.955,"l":17.93,"n":125,"o":17.95,"t":"2026-10-20T17:15:00Z","v":4108,"vw":17.947059},{"c":17.995,"h":18.01,"l":17.955,"n":164,"o":17.955,"t":"2026-10-20T17:20:00Z","v":7768,"vw":17.981574},{"c":17.985,"h":18.005,"l":17.98,"n":148,"o":18.005,"t":"2026-10-20T17:25:00Z","v":5245,"vw":17.990319},{"c":18.035,"h":18.055,"l":17.985,"n":322,"o":17.995,"t":"2026-10-20T17:30:00Z","v":14892,"vw":18.028468},{"c":17.99,"h":18.035,"l":17.99,"n":296,"o":18.035,"t":"2026-10-20T17:35:00Z","v":15181,"vw":18.022984},{"c":17.98,"h":18.015,"l":17.98,"n":93,"o":17.99,"t":"2026-10-20T17:40:00Z","v":4365,"vw":18.003797},{"c":17.945,"h":17.985,"l":17.94,"n":250,"o":17.985,"t":"2026-10-20T17:45:00Z","v":9396,"vw":17.967152},{"c":17.92,"h":17.945,"l":17.88,"n":278,"o":17.94,"t":"2026-10-20T17:50:00Z","v":20220,"vw":17.906874},{"c":17.9,"h":17.965,"l":17.9,"n":249,"o":17.92,"t":"2026-10-20T17:55:00Z","v":19754,"vw":17.927579},{"c":17.89,"h":17.905,"l":17.88,"n":171,"o":17.89,"t":"2026-10-20T18:00:00Z","v":7486,"vw":17.891886},{"c":17.9,"h":17.9,"l":17.88,"n":126,"o":17.88,"t":"2026-10-20T18:05:00Z","v":5293,"vw":17.896291},{"c":17.96,"h":17.96,"l":17.91,"n":270,"o":17.91,"t":"2026-10-20T18:10:00Z","v":19859,"vw":17.920445},{"c":17.93,"h":17.96,"l":17.93,"n":114,"o":17.94,"t":"2026-10-20T18:15:00Z","v":4371,"vw":17.939268},{"c":17.945,"h":17.945,"l":17.92,"n":120,"o":17.93,"t":"2026-10-20T18:20:00Z","v":6550,"vw":17.935273},{"c":17.94,"h":17.945,"l":17.925,"n":109,"o":17.945,"t":"2026-10-20T18:25:00Z","v":5375,"vw":17.934373},{"c":17.92,"h":17.95,"l":17.92,"n":103,"o":17.94,"t":"2026-10-20T18:30:00Z","v":4386,"vw":17.928209},{"c":17.93,"h":17.945,"l":17.92,"n":165,"o":17.92,"t":"2026-10-20T18:35:00Z","v":6798,"vw":17.932454},{"c":17.945,"h":17.955,"l":17.92,"n":152,"o":17.93,"t":"2026-10-20T18:40:00Z","v":7806,"vw":17.938575},{"c":17.96,"h":17.96,"l":17.945,"n":228,"o":17.945,"t":"2026-10-20T18:45:00Z","v":15813,"vw":17.958015},{"c":17.95,"h":17.96,"l":17.94,"n":131,"o":17.96,"t":"2026-10-20T18:50:00Z","v":4623,"vw":17.954196},{"c":17.96,"h":18,"l":17.95,"n":440,"o":17.96,"t":"2026-10-20T18:55:00Z","v":28371,"vw":17.97356},{"c":17.99,"h":18.01,"l":17.96,"n":366,"o":17.96,"t":"2026-10-20T19:00:00Z","v":23721,"vw":17.986976},{"c":17.995,"h":18.015,"l":17.995,"n":179,"o":18,"t":"2026-10-20T19:05:00Z","v":8744,"vw":18.006631},{"c":18.07,"h":18.08,"l":17.98,"n":401,"o":17.995,"t":"2026-10-20T19:10:00Z","v":28810,"vw":18.026661},{"c":18.08,"h":18.095,"l":18.08,"n":147,"o":18.08,"t":"2026-10-20T19:15:00Z","v":5981,"vw":18.083913},{"c":18.05,"h":18.08,"l":18.05,"n":268,"o":18.08,"t":"2026-10-20T19:20:00Z","v":14845,"vw":18.064528},{"c":18.07,"h":18.09,"l":18.06,"n":204,"o":18.06,"t":"2026-10-20T19:25:00Z","v":10650,"vw":18.072232},{"c":18.125,"h":18.13,"l":18.06,"n":324,"o":18.07,"t":"2026-10-20T19:30:00Z","v":19561,"vw":18.102409},{"c":18.06,"h":18.125,"l":18.06,"n":321,"o":18.125,"t":"2026-10-20T19:35:00Z","v":20515,"vw":18.089683},{"c":18.08,"h":18.105,"l":18.06,"n":430,"o":18.06,"t":"2026-10-20T19:40:00Z","v":29936,"vw":18.084538},{"c":18.04,"h":18.08,"l":18.04,"n":324,"o":18.08,"t":"2026-10-20T19:45:00Z","v":20688,"vw":18.055931},{"c":17.88,"h":18.045,"l":17.88,"n":692,"o":18.04,"t":"2026-10-20T19:50:00Z","v":62795,"vw":17.966169},{"c":17.95,"h":17.99,"l":17.89,"n":1875,"o":17.9,"t":"2026-10-20T19:55:00Z","v":149981,"vw":17.960896},{"c":17.95,"h":17.95,"l":17.95,"n":47,"o":17.95,"t":"2026-10-20T20:00:00Z","v":583555,"vw":17.95},{"c":18.02,"h":18.02,"l":18.02,"n":4,"o":18.02,"t":"2026-10-21T08:00:00Z","v":183,"vw":18.02},{"c":17.91,"h":17.91,"l":17.9,"n":13,"o":17.9,"t":"2026-10-21T13:15:00Z","v":1998,"vw":17.904497},{"c":17.66,"h":17.85,"l":17.66,"n":26,"o":17.85,"t":"2026-10-21T13:30:00Z","v":7894,"vw":17.847463},{"c":17.77,"h":17.77,"l":17.77,"n":10,"o":17.77,"t":"2026-10-21T13:35:00Z","v":211,"vw":17.77},{"c":17.74,"h":17.76,"l":17.74,"n":31,"o":17.76,"t":"2026-10-21T13:40:00Z","v":1514,"vw":17.746111},{"c":17.69,"h":17.73,"l":17.64,"n":194,"o":17.6594,"t":"2026-10-21T13:45:00Z","v":7660,"vw":17.669524},{"c":17.73,"h":17.735,"l":17.73,"n":32,"o":17.73,"t":"2026-10-21T13:50:00Z","v":1141,"vw":17.730833},{"c":17.78,"h":17.83,"l":17.725,"n":240,"o":17.725,"t":"2026-10-21T13:55:00Z","v":19996,"vw":17.771555},{"c":17.69,"h":17.775,"l":17.61,"n":144,"o":17.775,"t":"2026-10-21T14:00:00Z","v":7845,"vw":17.711982},{"c":17.67,"h":17.69,"l":17.57,"n":250,"o":17.69,"t":"2026-10-21T14:05:00Z","v":9350,"vw":17.627964},{"c":17.68,"h":17.72,"l":17.6405,"n":196,"o":17.68,"t":"2026-10-21T14:10:00Z","v":8364,"vw":17.681653},{"c":17.69,"h":17.705,"l":17.635,"n":189,"o":17.7,"t":"2026-10-21T14:15:00Z","v":8618,"vw":17.666431},{"c":17.705,"h":17.71,"l":17.66,"n":104,"o":17.69,"t":"2026-10-21T14:20:00Z","v":4032,"vw":17.685983},{"c":17.635,"h":17.72,"l":17.635,"n":167,"o":17.72,"t":"2026-10-21T14:25:00Z","v":7081,"vw":17.685607},{"c":17.69,"h":17.705,"l":17.64,"n":129,"o":17.64,"t":"2026-10-21T14:30:00Z","v":5236,"vw":17.676508},{"c":17.69,"h":17.69,"l":17.67,"n":118,"o":17.69,"t":"2026-10-21T14:35:00Z","v":3939,"vw":17.688235},{"c":17.71,"h":17.71,"l":17.67,"n":117,"o":17.695,"t":"2026-10-21T14:40:00Z","v":4320,"vw":17.693913},{"c":17.74,"h":17.775,"l":17.72,"n":173,"o":17.72,"t":"2026-10-21T14:45:00Z","v":5537,"vw":17.742623},{"c":17.715,"h":17.75,"l":17.7,"n":129,"o":17.75,"t":"2026-10-21T14:50:00Z","v":9763,"vw":17.718331},{"c":17.66,"h":17.73,"l":17.66,"n":167,"o":17.73,"t":"2026-10-21T14:55:00Z","v":7509,"vw":17.709961},{"c":17.65,"h":17.68,"l":17.64,"n":175,"o":17.67,"t":"2026-10-21T15:00:00Z","v":7675,"vw":17.661595},{"c":17.63,"h":17.655,"l":17.63,"n":119,"o":17.655,"t":"2026-10-21T15:05:00Z","v":3826,"vw":17.642724},{"c":17.65,"h":17.67,"l":17.63,"n":158,"o":17.65,"t":"2026-10-21T15:10:00Z","v":6591,"vw":17.642399},{"c":17.67,"h":17.69,"l":17.65,"n":147,"o":17.65,"t":"2026-10-21T15:15:00Z","v":4842,"vw":17.678853},{"c":17.64,"h":17.725,"l":17.64,"n":193,"o":17.68,"t":"2026-10-21T15:20:00Z","v":11076,"vw":17.678759},{"c":17.71,"h":17.71,"l":17.64,"n":186,"o":17.64,"t":"2026-10-21T15:25:00Z","v":5244,"vw":17.678032},{"c":17.71,"h":17.725,"l":17.7,"n":130,"o":17.7,"t":"2026-10-21T15:30:00Z","v":6290,"vw":17.711043},{"c":17.71,"h":17.73,"l":17.71,"n":142,"o":17.72,"t":"2026-10-21T15:35:00Z","v":5073,"vw":17.720375},{"c":17.71,"h":17.72,"l":17.67,"n":242,"o":17.7,"t":"2026-10-21T15:40:00Z","v":15714,"vw":17.689199},{"c":17.81,"h":17.81,"l":17.71,"n":175,"o":17.71,"t":"2026-10-21T15:45:00Z","v":7074,"vw":17.756659},{"c":17.79,"h":17.81,"l":17.78,"n":166,"o":17.81,"t":"2026-10-21T15:50:00Z","v":7453,"vw":17.795596},{"c":17.815,"h":17.825,"l":17.78,"n":94,"o":17.79,"t":"2026-10-21T15:55:00Z","v":4745,"vw":17.804188},{"c":17.78,"h":17.82,"l":17.78,"n":149,"o":17.82,"t":"2026-10-21T16:00:00Z","v":5812,"vw":17.796094},{"c":17.81,"h":17.84,"l":17.775,"n":223,"o":17.78,"t":"2026-10-21T16:05:00Z","v":18422,"vw":17.816197},{"c":17.86,"h":17.87,"l":17.8,"n":100,"o":17.8,"t":"2026-10-21T16:10:00Z","v":5371,"vw":17.834154},{"c":17.865,"h":17.88,"l":17.86,"n":134,"o":17.88,"t":"2026-10-21T16:15:00Z","v":4819,"vw":17.867837},{"c":17.87,"h":17.87,"l":17.85,"n":132,"o":17.85,"t":"2026-10-21T16:20:00Z","v":5390,"vw":17.861714},{"c":17.86,"h":17.89,"l":17.86,"n":153,"o":17.88,"t":"2026-10-21T16:25:00Z","v":5429,"vw":17.876449},{"c":17.845,"h":17.86,"l":17.83,"n":128,"o":17.86,"t":"2026-10-21T16:30:00Z","v":6412,"vw":17.845887},{"c":17.82,"h":17.83,"l":17.74,"n":250,"o":17.83,"t":"2026-10-21T16:35:00Z","v":11143,"vw":17.784845},{"c":17.765,"h":17.81,"l":17.75,"n":102,"o":17.81,"t":"2026-10-21T16:40:00Z","v":3747,"vw":17.773499},{"c":17.72,"h":17.78,"l":17.72,"n":125,"o":17.78,"t":"2026-10-21T16:45:00Z","v":5692,"vw":17.745877},{"c":17.695,"h":17.75,"l":17.695,"n":130,"o":17.725,"t":"2026-10-21T16:50:00Z","v":5774,"vw":17.732844},{"c":17.73,"h":17.75,"l":17.7,"n":145,"o":17.7,"t":"2026-10-21T16:55:00Z","v":5439,"vw":17.727883},{"c":17.71,"h":17.73,"l":17.7,"n":99,"o":17.73,"t":"2026-10-21T17:00:00Z","v":4295,"vw":17.718748},{"c":17.75,"h":17.75,"l":17.705,"n":97,"o":17.705,"t":"2026-10-21T17:05:00Z","v":3321,"vw":17.726163},{"c":17.74,"h":17.76,"l":17.72,"n":169,"o":17.75,"t":"2026-10-21T17:10:00Z","v":6693,"vw":17.745108},{"c":17.71,"h":17.74,"l":17.71,"n":131,"o":17.74,"t":"2026-10-21T17:15:00Z","v":3912,"vw":17.724872},{"c":17.72,"h":17.73,"l":17.71,"n":96,"o":17.71,"t":"2026-10-21T17:20:00Z","v":4754,"vw":17.719723},{"c":17.78,"h":17.7865,"l":17.73,"n":168,"o":17.73,"t":"2026-10-21T17:25:00Z","v":7667,"vw":17.752721},{"c":17.77,"h":17.785,"l":17.76,"n":192,"o":17.77,"t":"2026-10-21T17:30:00Z","v":9538,"vw":17.77412},{"c":17.76,"h":17.77,"l":17.75,"n":145,"o":17.76,"t":"2026-10-21T17:35:00Z","v":5540,"vw":17.764072},{"c":17.8,"h":17.805,"l":17.76,"n":135,"o":17.76,"t":"2026-10-21T17:40:00Z","v":6280,"vw":17.78629},{"c":17.83,"h":17.83,"l":17.805,"n":165,"o":17.805,"t":"2026-10-21T17:45:00Z","v":6982,"vw":17.822322},{"c":17.835,"h":17.835,"l":17.82,"n":81,"o":17.825,"t":"2026-10-21T17:50:00Z","v":3350,"vw":17.829783},{"c":17.855,"h":17.865,"l":17.83,"n":189,"o":17.83,"t":"2026-10-21T17:55:00Z","v":6739,"vw":17.84739},{"c":17.82,"h":17.855,"l":17.82,"n":214,"o":17.855,"t":"2026-10-21T18:00:00Z","v":9424,"vw":17.839004},{"c":17.83,"h":17.83,"l":17.82,"n":103,"o":17.83,"t":"2026-10-21T18:05:00Z","v":3540,"vw":17.826273},{"c":17.835,"h":17.85,"l":17.82,"n":166,"o":17.83,"t":"2026-10-21T18:10:00Z","v":14029,"vw":17.836162},{"c":17.83,"h":17.845,"l":17.83,"n":170,"o":17.83,"t":"2026-10-21T18:15:00Z","v":6924,"vw":17.839554},{"c":17.83,"h":17.83,"l":17.83,"n":85,"o":17.83,"t":"2026-10-21T18:20:00Z","v":2788,"vw":17.83},{"c":17.83,"h":17.84,"l":17.82,"n":121,"o":17.83,"t":"2026-10-21T18:25:00Z","v":4664,"vw":17.831161},{"c":17.835,"h":17.845,"l":17.825,"n":248,"o":17.84,"t":"2026-10-21T18:30:00Z","v":11315,"vw":17.835129},{"c":17.87,"h":17.87,"l":17.83,"n":251,"o":17.84,"t":"2026-10-21T18:35:00Z","v":10878,"vw":17.845218},{"c":17.85,"h":17.86,"l":17.83,"n":212,"o":17.86,"t":"2026-10-21T18:40:00Z","v":9297,"vw":17.847918},{"c":17.785,"h":17.85,"l":17.785,"n":336,"o":17.85,"t":"2026-10-21T18:45:00Z","v":16685,"vw":17.826863},{"c":17.8,"h":17.83,"l":17.78,"n":327,"o":17.79,"t":"2026-10-21T18:50:00Z","v":22416,"vw":17.801535},{"c":17.79,"h":17.85,"l":17.78,"n":501,"o":17.795,"t":"2026-10-21T18:55:00Z","v":25595,"vw":17.81196},{"c":17.76,"h":17.79,"l":17.695,"n":326,"o":17.79,"t":"2026-10-21T19:00:00Z","v":21848,"vw":17.749371},{"c":17.725,"h":17.75,"l":17.705,"n":309,"o":17.75,"t":"2026-10-21T19:05:00Z","v":18788,"vw":17.732839},{"c":17.71,"h":17.72,"l":17.66,"n":358,"o":17.72,"t":"2026-10-21T19:10:00Z","v":18268,"vw":17.688891},{"c":17.79,"h":17.795,"l":17.705,"n":373,"o":17.715,"t":"2026-10-21T19:15:00Z","v":19732,"vw":17.755943},{"c":17.72,"h":17.795,"l":17.71,"n":265,"o":17.79,"t":"2026-10-21T19:20:00Z","v":13845,"vw":17.747208},{"c":17.77,"h":17.78,"l":17.73,"n":339,"o":17.73,"t":"2026-10-21T19:25:00Z","v":16941,"vw":17.757965},{"c":17.745,"h":17.76,"l":17.69,"n":349,"o":17.76,"t":"2026-10-21T19:30:00Z","v":16858,"vw":17.727302},{"c":17.78,"h":17.805,"l":17.745,"n":414,"o":17.745,"t":"2026-10-21T19:35:00Z","v":21653,"vw":17.782471},{"c":17.745,"h":17.775,"l":17.74,"n":421,"o":17.77,"t":"2026-10-21T19:40:00Z","v":17326,"vw":17.762574},{"c":17.7,"h":17.77,"l":17.7,"n":771,"o":17.75,"t":"2026-10-21T19:45:00Z","v":47145,"vw":17.732498},{"c":17.69,"h":17.78,"l":17.69,"n":843,"o":17.73,"t":"2026-10-21T19:50:00Z","v":65267,"vw":17.738328},{"c":17.72,"h":17.785,"l":17.69,"n":1890,"o":17.7,"t":"2026-10-21T19:55:00Z","v":178736,"vw":17.733039},{"c":17.72,"h":17.72,"l":17.72,"n":32,"o":17.72,"t":"2026-10-21T20:00:00Z","v":192412,"vw":17.72},{"c":17.72,"h":17.74,"l":17.72,"n":3,"o":17.74,"t":"2026-10-21T22:15:00Z","v":595,"vw":17.732101},{"c":17.95,"h":17.95,"l":17.7,"n":37,"o":17.81,"t":"2026-10-22T13:30:00Z","v":7248,"vw":17.812973},{"c":17.875,"h":17.95,"l":17.875,"n":5,"o":17.95,"t":"2026-10-22T13:35:00Z","v":238,"vw":17.9125},{"c":17.86,"h":17.86,"l":17.86,"n":6,"o":17.86,"t":"2026-10-22T13:40:00Z","v":397,"vw":17.86},{"c":17.855,"h":17.86,"l":17.765,"n":18,"o":17.86,"t":"2026-10-22T13:45:00Z","v":1548,"vw":17.845102},{"c":18.02,"h":18.02,"l":17.88,"n":111,"o":17.93,"t":"2026-10-22T13:50:00Z","v":5793,"vw":17.951604},{"c":18.1,"h":18.11,"l":18.015,"n":56,"o":18.015,"t":"2026-10-22T13:55:00Z","v":1851,"vw":18.069069},{"c":18.1,"h":18.13,"l":18.07,"n":144,"o":18.11,"t":"2026-10-22T14:00:00Z","v":6215,"vw":18.101787},{"c":18.1,"h":18.18,"l":18.1,"n":146,"o":18.1,"t":"2026-10-22T14:05:00Z","v":3529,"vw":18.135065},{"c":18.18,"h":18.21,"l":18.125,"n":66,"o":18.15,"t":"2026-10-22T14:10:00Z","v":4127,"vw":18.174977},{"c":18.27,"h":18.3,"l":18.15,"n":320,"o":18.15,"t":"2026-10-22T14:15:00Z","v":19129,"vw":18.20317},{"c":18.155,"h":18.25,"l":18.155,"n":143,"o":18.23,"t":"2026-10-22T14:20:00Z","v":6679,"vw":18.208998},{"c":18.21,"h":18.21,"l":18.155,"n":140,"o":18.19,"t":"2026-10-22T14:25:00Z","v":6308,"vw":18.19159},{"c":18.2,"h":18.26,"l":18.2,"n":232,"o":18.24,"t":"2026-10-22T14:30:00Z","v":9177,"vw":18.231647},{"c":18.2,"h":18.2,"l":18.155,"n":124,"o":18.18,"t":"2026-10-22T14:35:00Z","v":3966,"vw":18.181459},{"c":18.23,"h":18.255,"l":18.2,"n":147,"o":18.24,"t":"2026-10-22T14:40:00Z","v":4652,"vw":18.231828},{"c":18.25,"h":18.27,"l":18.22,"n":124,"o":18.23,"t":"2026-10-22T14:45:00Z","v":5890,"vw":18.242952},{"c":18.285,"h":18.3,"l":18.24,"n":174,"o":18.25,"t":"2026-10-22T14:50:00Z","v":8010,"vw":18.268403},{"c":18.31,"h":18.322,"l":18.295,"n":106,"o":18.3,"t":"2026-10-22T14:55:00Z","v":3586,"vw":18.311087},{"c":18.305,"h":18.37,"l":18.305,"n":124,"o":18.33,"t":"2026-10-22T15:00:00Z","v":5862,"vw":18.334639},{"c":18.32,"h":18.365,"l":18.28,"n":156,"o":18.33,"t":"2026-10-22T15:05:00Z","v":13747,"vw":18.314092},{"c":18.395,"h":18.4,"l":18.335,"n":131,"o":18.335,"t":"2026-10-22T15:10:00Z","v":4677,"vw":18.37264},{"c":18.48,"h":18.48,"l":18.39,"n":166,"o":18.39,"t":"2026-10-22T15:15:00Z","v":6838,"vw":18.42093},{"c":18.675,"h":18.69,"l":18.49,"n":315,"o":18.49,"t":"2026-10-22T15:20:00Z","v":22042,"vw":18.599781},{"c":18.615,"h":18.69,"l":18.59,"n":245,"o":18.69,"t":"2026-10-22T15:25:00Z","v":13676,"vw":18.659134},{"c":18.54,"h":18.67,"l":18.54,"n":198,"o":18.67,"t":"2026-10-22T15:30:00Z","v":14496,"vw":18.618997},{"c":18.59,"h":18.595,"l":18.53,"n":160,"o":18.54,"t":"2026-10-22T15:35:00Z","v":6688,"vw":18.560007},{"c":18.575,"h":18.59,"l":18.55,"n":127,"o":18.5825,"t":"2026-10-22T15:40:00Z","v":6618,"vw":18.571852},{"c":18.55,"h":18.6,"l":18.55,"n":131,"o":18.56,"t":"2026-10-22T15:45:00Z","v":4464,"vw":18.565128},{"c":18.51,"h":18.57,"l":18.51,"n":184,"o":18.57,"t":"2026-10-22T15:50:00Z","v":7146,"vw":18.559628},{"c":18.515,"h":18.53,"l":18.51,"n":141,"o":18.53,"t":"2026-10-22T15:55:00Z","v":5543,"vw":18.514866},{"c":18.515,"h":18.53,"l":18.51,"n":90,"o":18.51,"t":"2026-10-22T16:00:00Z","v":4344,"vw":18.513254},{"c":18.49,"h":18.53,"l":18.455,"n":210,"o":18.515,"t":"2026-10-22T16:05:00Z","v":10512,"vw":18.494784},{"c":18.465,"h":18.495,"l":18.45,"n":147,"o":18.495,"t":"2026-10-22T16:10:00Z","v":4595,"vw":18.467596},{"c":18.44,"h":18.5,"l":18.44,"n":45,"o":18.485,"t":"2026-10-22T16:15:00Z","v":1489,"vw":18.476429},{"c":18.405,"h":18.47,"l":18.4,"n":163,"o":18.45,"t":"2026-10-22T16:20:00Z","v":7065,"vw":18.431319},{"c":18.43,"h":18.43,"l":18.38,"n":111,"o":18.38,"t":"2026-10-22T16:25:00Z","v":2790,"vw":18.405078},{"c":18.43,"h":18.45,"l":18.42,"n":185,"o":18.42,"t":"2026-10-22T16:30:00Z","v":6831,"vw":18.440151},{"c":18.365,"h":18.45,"l":18.34,"n":206,"o":18.43,"t":"2026-10-22T16:35:00Z","v":10138,"vw":18.398702},{"c":18.365,"h":18.37,"l":18.34,"n":157,"o":18.35,"t":"2026-10-22T16:40:00Z","v":6276,"vw":18.352485},{"c":18.37,"h":18.375,"l":18.35,"n":246,"o":18.365,"t":"2026-10-22T16:45:00Z","v":8650,"vw":18.366743},{"c":18.46,"h":18.46,"l":18.35,"n":230,"o":18.37,"t":"2026-10-22T16:50:00Z","v":10774,"vw":18.403639},{"c":18.435,"h":18.48,"l":18.42,"n":111,"o":18.48,"t":"2026-10-22T16:55:00Z","v":2762,"vw":18.441079},{"c":18.37,"h":18.44,"l":18.36,"n":226,"o":18.42,"t":"2026-10-22T17:00:00Z","v":9607,"vw":18.39287},{"c":18.35,"h":18.37,"l":18.34,"n":93,"o":18.35,"t":"2026-10-22T17:05:00Z","v":2244,"vw":18.356667},{"c":18.36,"h":18.39,"l":18.34,"n":126,"o":18.35,"t":"2026-10-22T17:10:00Z","v":4893,"vw":18.362699},{"c":18.36,"h":18.38,"l":18.35,"n":127,"o":18.37,"t":"2026-10-22T17:15:00Z","v":4678,"vw":18.366672},{"c":18.39,"h":18.405,"l":18.38,"n":183,"o":18.39,"t":"2026-10-22T17:20:00Z","v":6891,"vw":18.395707},{"c":18.39,"h":18.4,"l":18.37,"n":92,"o":18.39,"t":"2026-10-22T17:25:00Z","v":1699,"vw":18.388182},{"c":18.43,"h":18.43,"l":18.37,"n":217,"o":18.39,"t":"2026-10-22T17:30:00Z","v":7685,"vw":18.408266},{"c":18.39,"h":18.44,"l":18.39,"n":230,"o":18.44,"t":"2026-10-22T17:35:00Z","v":10349,"vw":18.418908},{"c":18.43,"h":18.43,"l":18.39,"n":92,"o":18.39,"t":"2026-10-22T17:40:00Z","v":4018,"vw":18.413883},{"c":18.42,"h":18.47,"l":18.42,"n":170,"o":18.43,"t":"2026-10-22T17:45:00Z","v":6572,"vw":18.441537},{"c":18.4,"h":18.42,"l":18.38,"n":111,"o":18.4,"t":"2026-10-22T17:50:00Z","v":4619,"vw":18.409368},{"c":18.42,"h":18.43,"l":18.4,"n":177,"o":18.42,"t":"2026-10-22T17:55:00Z","v":9269,"vw":18.419388},{"c":18.39,"h":18.43,"l":18.39,"n":137,"o":18.42,"t":"2026-10-22T18:00:00Z","v":6631,"vw":18.411617},{"c":18.41,"h":18.42,"l":18.39,"n":201,"o":18.39,"t":"2026-10-22T18:05:00Z","v":7970,"vw":18.403118},{"c":18.43,"h":18.45,"l":18.42,"n":178,"o":18.42,"t":"2026-10-22T18:10:00Z","v":7540,"vw":18.435868},{"c":18.455,"h":18.47,"l":18.43,"n":245,"o":18.44,"t":"2026-10-22T18:15:00Z","v":13594,"vw":18.44234},{"c":18.47,"h":18.485,"l":18.46,"n":196,"o":18.47,"t":"2026-10-22T18:20:00Z","v":7680,"vw":18.475997},{"c":18.505,"h":18.505,"l":18.45,"n":237,"o":18.47,"t":"2026-10-22T18:25:00Z","v":12756,"vw":18.473964},{"c":18.49,"h":18.53,"l":18.47,"n":320,"o":18.51,"t":"2026-10-22T18:30:00Z","v":13315,"vw":18.493829},{"c":18.455,"h":18.47,"l":18.43,"n":122,"o":18.47,"t":"2026-10-22T18:35:00Z","v":3321,"vw":18.450123},{"c":18.51,"h":18.51,"l":18.44,"n":266,"o":18.455,"t":"2026-10-22T18:40:00Z","v":12659,"vw":18.465371},{"c":18.52,"h":18.53,"l":18.49,"n":256,"o":18.495,"t":"2026-10-22T18:45:00Z","v":8361,"vw":18.509468},{"c":18.525,"h":18.53,"l":18.51,"n":188,"o":18.53,"t":"2026-10-22T18:50:00Z","v":9823,"vw":18.522933},{"c":18.51,"h":18.525,"l":18.49,"n":227,"o":18.525,"t":"2026-10-22T18:55:00Z","v":9588,"vw":18.508627},{"c":18.52,"h":18.52,"l":18.49,"n":201,"o":18.51,"t":"2026-10-22T19:00:00Z","v":9782,"vw":18.505325},{"c":18.53,"h":18.5303,"l":18.51,"n":239,"o":18.52,"t":"2026-10-22T19:05:00Z","v":11776,"vw":18.524565},{"c":18.565,"h":18.58,"l":18.51,"n":243,"o":18.52,"t":"2026-10-22T19:10:00Z","v":12810,"vw":18.539926},{"c":18.56,"h":18.581,"l":18.56,"n":171,"o":18.58,"t":"2026-10-22T19:15:00Z","v":8344,"vw":18.57486},{"c":18.6,"h":18.62,"l":18.57,"n":262,"o":18.57,"t":"2026-10-22T19:20:00Z","v":15467,"vw":18.592976},{"c":18.61,"h":18.62,"l":18.57,"n":270,"o":18.59,"t":"2026-10-22T19:25:00Z","v":16700,"vw":18.593069},{"c":18.605,"h":18.64,"l":18.59,"n":394,"o":18.62,"t":"2026-10-22T19:30:00Z","v":23795,"vw":18.616785},{"c":18.611,"h":18.62,"l":18.595,"n":210,"o":18.6,"t":"2026-10-22T19:35:00Z","v":11368,"vw":18.609555},{"c":18.6,"h":18.63,"l":18.6,"n":445,"o":18.61,"t":"2026-10-22T19:40:00Z","v":39261,"vw":18.608088},{"c":18.66,"h":18.67,"l":18.6,"n":412,"o":18.6,"t":"2026-10-22T19:45:00Z","v":32432,"vw":18.629065},{"c":18.745,"h":18.79,"l":18.66,"n":860,"o":18.67,"t":"2026-10-22T19:50:00Z","v":85347,"vw":18.72886},{"c":18.86,"h":18.87,"l":18.75,"n":1691,"o":18.75,"t":"2026-10-22T19:55:00Z","v":146290,"vw":18.825154},{"c":18.81,"h":18.87,"l":18.81,"n":33,"o":18.87,"t":"2026-10-22T20:00:00Z","v":276889,"vw":18.869953}],"history":[{"c":9.85,"h":10.01,"l":9.705,"n":12705,"o":9.85,"t":"2024-10-21T04:00:00Z","v":1035437,"vw":9.809795},{"c":9.68,"h":9.835,"l":9.56,"n":10902,"o":9.83,"t":"2024-10-22T04:00:00Z","v":1156307,"vw":9.670431},{"c":9.8,"h":9.82,"l":9.56,"n":11092,"o":9.68,"t":"2024-10-23T04:00:00Z","v":916599,"vw":9.744926},{"c":9.73,"h":9.89,"l":9.685,"n":13810,"o":9.83,"t":"2024-10-24T04:00:00Z","v":1178134,"vw":9.749314},{"c":9.79,"h":9.985,"l":9.75,"n":12795,"o":9.86,"t":"2024-10-25T04:00:00Z","v":1092756,"vw":9.84548},{"c":9.96,"h":10.1,"l":9.81,"n":14705,"o":9.92,"t":"2024-10-28T04:00:00Z","v":1344496,"vw":9.953276},{"c":10.03,"h":10.27,"l":9.77,"n":13366,"o":9.87,"t":"2024-10-29T04:00:00Z","v":937950,"vw":10.079997},{"c":10.18,"h":10.44,"l":10,"n":16445,"o":10,"t":"2024-10-30T04:00:00Z","v":1418211,"vw":10.23837},{"c":10.4,"h":10.5,"l":10.0879,"n":17278,"o":10.31,"t":"2024-10-31T04:00:00Z","v":1392023,"vw":10.381541},{"c":11.01,"h":11.04,"l":10.41,"n":17869,"o":10.45,"t":"2024-11-01T04:00:00Z","v":1811421,"vw":10.935586},{"c":11.63,"h":11.73,"l":11.02,"n":22130,"o":11.03,"t":"2024-11-04T05:00:00Z","v":2417586,"vw":11.58312},{"c":12.2,"h":12.435,"l":11.55,"n":26855,"o":11.63,"t":"2024-11-05T05:00:00Z","v":2765176,"vw":12.158367},{"c":11.89,"h":12.98,"l":11.3,"n":35633,"o":12.59,"t":"2024-11-06T05:00:00Z","v":3915601,"vw":11.852119},{"c":11.63,"h":12.05,"l":11.57,"n":22290,"o":11.84,"t":"2024-11-07T05:00:00Z","v":1777570,"vw":11.728653},{"c":11.51,"h":11.75,"l":11.38,"n":17332,"o":11.75,"t":"2024-11-08T05:00:00Z","v":1272079,"vw":11.526499},{"c":11.82,"h":11.93,"l":11.41,"n":16906,"o":11.66,"t":"2024-11-11T05:00:00Z","v":1518568,"vw":11.753756},{"c":11.29,"h":11.85,"l":11.265,"n":14537,"o":11.79,"t":"2024-11-12T05:00:00Z","v":950812,"vw":11.395376},{"c":11.07,"h":11.5846,"l":11.015,"n":13122,"o":11.38,"t":"2024-11-13T05:00:00Z","v":903905,"vw":11.169347},{"c":10.95,"h":11.44,"l":10.905,"n":13128,"o":11.28,"t":"2024-11-14T05:00:00Z","v":1130294,"vw":10.992014},{"c":11.03,"h":11.16,"l":10.86,"n":14743,"o":11.1,"t":"2024-11-15T05:00:00Z","v":1206550,"vw":11.038935},{"c":11.46,"h":11.49,"l":10.985,"n":12078,"o":11,"t":"2024-11-18T05:00:00Z","v":989218,"vw":11.399114},{"c":11.28,"h":11.655,"l":11.27,"n":13450,"o":11.46,"t":"2024-11-19T05:00:00Z","v":950076,"vw":11.376513},{"c":11.34,"h":11.36,"l":10.93,"n":10689,"o":11.18,"t":"2024-11-20T05:00:00Z","v":725921,"vw":11.273165},{"c":11.55,"h":11.575,"l":11.2,"n":12682,"o":11.39,"t":"2024-11-21T05:00:00Z","v":897299,"vw":11.482309},{"c":11.66,"h":11.87,"l":11.5,"n":16011,"o":11.68,"t":"2024-11-22T05:00:00Z","v":1425092,"vw":11.671194},{"c":12.22,"h":12.565,"l":11.81,"n":25058,"o":11.88,"t":"2024-11-25T05:00:00Z","v":1947766,"vw":12.29974},{"c":12.445,"h":12.515,"l":11.92,"n":19500,"o":12.047,"t":"2024-11-26T05:00:00Z","v":1526089,"vw":12.372681},{"c":12.38,"h":12.87,"l":12.34,"n":24432,"o":12.56,"t":"2024-11-27T05:00:00Z","v":2870764,"vw":12.538285},{"c":12.1,"h":12.52,"l":12.09,"n":9345,"o":12.38,"t":"2024-11-29T05:00:00Z","v":1096799,"vw":12.257148},{"c":11.55,"h":12.12,"l":11.245,"n":26059,"o":12.06,"t":"2024-12-02T05:00:00Z","v":2768646,"vw":11.520403},{"c":11.34,"h":11.69,"l":11.265,"n":23596,"o":11.5,"t":"2024-12-03T05:00:00Z","v":2437635,"vw":11.383032},{"c":11.25,"h":11.4799,"l":11.185,"n":14746,"o":11.26,"t":"2024-12-04T05:00:00Z","v":1325063,"vw":11.287733},{"c":11.09,"h":11.385,"l":10.835,"n":18035,"o":11.16,"t":"2024-12-05T05:00:00Z","v":1332532,"vw":11.10061},{"c":11.23,"h":11.4968,"l":11.1,"n":18168,"o":11.29,"t":"2024-12-06T05:00:00Z","v":1589167,"vw":11.287602},{"c":11.48,"h":11.86,"l":11.36,"n":18973,"o":11.43,"t":"2024-12-09T05:00:00Z","v":1384565,"vw":11.581391},{"c":12.05,"h":12.21,"l":11.1,"n":18933,"o":11.49,"t":"2024-12-10T05:00:00Z","v":1481947,"vw":11.929008},{"c":11.9,"h":12.21,"l":11.74,"n":16628,"o":12.12,"t":"2024-12-11T05:00:00Z","v":1068925,"vw":11.915901},{"c":11.63,"h":11.93,"l":11.53,"n":10513,"o":11.88,"t":"2024-12-12T05:00:00Z","v":946441,"vw":11.663222},{"c":11.41,"h":11.7,"l":11.255,"n":10387,"o":11.65,"t":"2024-12-13T05:00:00Z","v":698336,"vw":11.393163},{"c":11.58,"h":11.83,"l":11.275,"n":10795,"o":11.35,"t":"2024-12-16T05:00:00Z","v":833050,"vw":11.624977},{"c":11.4,"h":11.725,"l":11.225,"n":12565,"o":11.54,"t":"2024-12-17T05:00:00Z","v":986345,"vw":11.402887},{"c":11.25,"h":11.655,"l":11.09,"n":17764,"o":11.44,"t":"2024-12-18T05:00:00Z","v":1482667,"vw":11.280928},{"c":11.07,"h":11.37,"l":10.99,"n":15053,"o":11.27,"t":"2024-12-19T05:00:00Z","v":1305522,"vw":11.108702},{"c":11.57,"h":11.9,"l":10.92,"n":14595,"o":10.96,"t":"2024-12-20T05:00:00Z","v":2101408,"vw":11.52306},{"c":10.97,"h":11.46,"l":10.96,"n":18578,"o":11.46,"t":"2024-12-23T05:00:00Z","v":1209832,"vw":11.065354},{"c":11.02,"h":11.145,"l":10.77,"n":6625,"o":10.97,"t":"2024-12-24T05:00:00Z","v":399484,"vw":10.979251},{"c":10.57,"h":10.99,"l":10.545,"n":14831,"o":10.84,"t":"2024-12-26T05:00:00Z","v":1256802,"vw":10.69192},{"c":10.57,"h":10.885,"l":10.535,"n":14365,"o":10.61,"t":"2024-12-27T05:00:00Z","v":1210088,"vw":10.611734},{"c":10.1,"h":10.52,"l":9.93,"n":18688,"o":10.48,"t":"2024-12-30T05:00:00Z","v":1675652,"vw":10.086848},{"c":10.42,"h":10.575,"l":10.19,"n":16074,"o":10.19,"t":"2024-12-31T05:00:00Z","v":1438072,"vw":10.43522},{"c":10.77,"h":10.905,"l":10.45,"n":16546,"o":10.54,"t":"2025-01-02T05:00:00Z","v":1280191,"vw":10.724822},{"c":10.88,"h":11.03,"l":10.67,"n":13816,"o":10.79,"t":"2025-01-03T05:00:00Z","v":1193587,"vw":10.882866},{"c":11.05,"h":11.17,"l":10.79,"n":16651,"o":10.88,"t":"2025-01-06T05:00:00Z","v":1466176,"vw":11.05414},{"c":10.9,"h":11.26,"l":10.8,"n":16531,"o":11.12,"t":"2025-01-07T05:00:00Z","v":1188578,"vw":10.95546},{"c":10.54,"h":10.86,"l":10.49,"n":14102,"o":10.82,"t":"2025-01-08T05:00:00Z","v":1284973,"vw":10.600332},{"c":10.52,"h":10.57,"l":10.19,"n":15760,"o":10.37,"t":"2025-01-10T05:00:00Z","v":1311434,"vw":10.471826},{"c":10.58,"h":10.62,"l":10.155,"n":16491,"o":10.43,"t":"2025-01-13T05:00:00Z","v":1412927,"vw":10.507047},{"c":10.6,"h":10.73,"l":10.42,"n":16413,"o":10.61,"t":"2025-01-14T05:00:00Z","v":1568930,"vw":10.587856},{"c":10.82,"h":11.035,"l":10.74,"n":16437,"o":10.85,"t":"2025-01-15T05:00:00Z","v":1580550,"vw":10.875129},{"c":10.75,"h":10.955,"l":10.57,"n":14197,"o":10.87,"t":"2025-01-16T05:00:00Z","v":1212639,"vw":10.737804},{"c":10.8,"h":11.13,"l":10.665,"n":25322,"o":11,"t":"2025-01-17T05:00:00Z","v":2139955,"vw":10.818346},{"c":11.45,"h":11.58,"l":10.925,"n":21861,"o":10.96,"t":"2025-01-21T05:00:00Z","v":2288257,"vw":11.402007},{"c":11.14,"h":11.525,"l":11.12,"n":16580,"o":11.36,"t":"2025-01-22T05:00:00Z","v":1580140,"vw":11.23796},{"c":11.22,"h":11.32,"l":11.02,"n":14095,"o":11.14,"t":"2025-01-23T05:00:00Z","v":1185878,"vw":11.224145},{"c":11.3,"h":11.35,"l":11.07,"n":15101,"o":11.26,"t":"2025-01-24T05:00:00Z","v":1045466,"vw":11.258311},{"c":11.23,"h":11.49,"l":11.095,"n":13753,"o":11.33,"t":"2025-01-27T05:00:00Z","v":1270422,"vw":11.202999},{"c":11.47,"h":11.545,"l":11.06,"n":14538,"o":11.21,"t":"2025-01-28T05:00:00Z","v":1165253,"vw":11.456025},{"c":11.46,"h":11.51,"l":11.12,"n":15129,"o":11.42,"t":"2025-01-29T05:00:00Z","v":1085981,"vw":11.337557},{"c":11.63,"h":11.85,"l":11.49,"n":15146,"o":11.53,"t":"2025-01-30T05:00:00Z","v":1542043,"vw":11.680553},{"c":11.4,"h":11.675,"l":11.325,"n":15638,"o":11.6,"t":"2025-01-31T05:00:00Z","v":1260906,"vw":11.449763},{"c":11.06,"h":11.23,"l":10.91,"n":17340,"o":11.06,"t":"2025-02-03T05:00:00Z","v":1020955,"vw":11.066392},{"c":11.41,"h":11.51,"l":10.95,"n":15686,"o":11.04,"t":"2025-02-04T05:00:00Z","v":1113195,"vw":11.366801},{"c":11.79,"h":11.835,"l":11.46,"n":16479,"o":11.47,"t":"2025-02-05T05:00:00Z","v":1475511,"vw":11.746424},{"c":11.68,"h":12.2,"l":11.645,"n":14784,"o":11.91,"t":"2025-02-06T05:00:00Z","v":942423,"vw":11.830018},{"c":11.58,"h":11.69,"l":11.455,"n":16969,"o":11.62,"t":"2025-02-07T05:00:00Z","v":1124390,"vw":11.581493},{"c":11.72,"h":11.825,"l":11.25,"n":14647,"o":11.61,"t":"2025-02-10T05:00:00Z","v":1033674,"vw":11.650641},{"c":11.65,"h":11.73,"l":11.39,"n":14560,"o":11.65,"t":"2025-02-11T05:00:00Z","v":1061083,"vw":11.578278},{"c":11.87,"h":11.94,"l":11.435,"n":15517,"o":11.56,"t":"2025-02-12T05:00:00Z","v":1094797,"vw":11.762066},{"c":12.05,"h":12.255,"l":11.875,"n":13873,"o":11.95,"t":"2025-02-13T05:00:00Z","v":1077693,"vw":12.072826},{"c":12.43,"h":12.505,"l":12,"n":20849,"o":12.21,"t":"2025-02-14T05:00:00Z","v":2174569,"vw":12.242806},{"c":12.24,"h":12.8764,"l":12.23,"n":17976,"o":12.43,"t":"2025-02-18T05:00:00Z","v":1800510,"vw":12.464283},{"c":12.39,"h":12.42,"l":12.07,"n":13352,"o":12.12,"t":"2025-02-19T05:00:00Z","v":1102619,"vw":12.293538},{"c":12.37,"h":12.43,"l":12.15,"n":13281,"o":12.28,"t":"2025-02-20T05:00:00Z","v":988713,"vw":12.326681},{"c":11.7,"h":12.57,"l":11.7,"n":20634,"o":12.53,"t":"2025-02-21T05:00:00Z","v":1548948,"vw":11.894039},{"c":11.66,"h":11.945,"l":11.52,"n":17996,"o":11.83,"t":"2025-02-24T05:00:00Z","v":1416607,"vw":11.719873},{"c":11.44,"h":11.97,"l":11.305,"n":25706,"o":11.7,"t":"2025-02-25T05:00:00Z","v":2540085,"vw":11.517768},{"c":12.77,"h":13.84,"l":12.58,"n":37892,"o":13.5,"t":"2025-02-26T05:00:00Z","v":3728479,"vw":12.960639},{"c":12.37,"h":12.87,"l":12.22,"n":20211,"o":12.77,"t":"2025-02-27T05:00:00Z","v":1612585,"vw":12.437517},{"c":12.71,"h":12.89,"l":12.31,"n":18980,"o":12.37,"t":"2025-02-28T05:00:00Z","v":1636969,"vw":12.699314},{"c":12.66,"h":13.165,"l":12.64,"n":22138,"o":12.75,"t":"2025-03-03T05:00:00Z","v":1888399,"vw":12.814733},{"c":12.09,"h":12.48,"l":12.05,"n":20293,"o":12.39,"t":"2025-03-04T05:00:00Z","v":1487238,"vw":12.203048},{"c":12.14,"h":12.23,"l":11.895,"n":20652,"o":12.09,"t":"2025-03-05T05:00:00Z","v":1466351,"vw":12.12071},{"c":11.72,"h":12.4549,"l":11.65,"n":19243,"o":11.98,"t":"2025-03-06T05:00:00Z","v":1399263,"vw":11.833799},{"c":12.16,"h":12.485,"l":11.38,"n":24035,"o":11.68,"t":"2025-03-07T05:00:00Z","v":1993150,"vw":12.104098},{"c":11.67,"h":12.37,"l":11.67,"n":25300,"o":12.05,"t":"2025-03-10T04:00:00Z","v":2268341,"vw":11.895288},{"c":12.22,"h":12.375,"l":11.38,"n":22530,"o":11.7,"t":"2025-03-11T04:00:00Z","v":1937868,"vw":12.06829},{"c":11.91,"h":12.38,"l":11.57,"n":18251,"o":12.38,"t":"2025-03-12T04:00:00Z","v":1827377,"vw":11.907289},{"c":11.56,"h":11.86,"l":11.375,"n":14803,"o":11.86,"t":"2025-03-13T04:00:00Z","v":1019903,"vw":11.534591},{"c":11.65,"h":11.765,"l":11.545,"n":11934,"o":11.71,"t":"2025-03-14T04:00:00Z","v":727393,"vw":11.651316},{"c":12.06,"h":12.18,"l":11.53,"n":16819,"o":11.65,"t":"2025-03-17T04:00:00Z","v":1063979,"vw":11.949248},{"c":12.08,"h":12.21,"l":11.635,"n":18351,"o":11.86,"t":"2025-03-18T04:00:00Z","v":1492762,"vw":11.982186},{"c":12.66,"h":12.8,"l":12.05,"n":21144,"o":12.1,"t":"2025-03-19T04:00:00Z","v":2778834,"vw":12.419806},{"c":12.82,"h":12.91,"l":12.35,"n":20446,"o":12.5,"t":"2025-03-20T04:00:00Z","v":1729032,"vw":12.752904},{"c":13.02,"h":13.09,"l":12.365,"n":18633,"o":12.57,"t":"2025-03-21T04:00:00Z","v":2552140,"vw":12.879521},{"c":13.61,"h":13.685,"l":13.13,"n":17824,"o":13.15,"t":"2025-03-24T04:00:00Z","v":1587364,"vw":13.483682},{"c":13.46,"h":13.72,"l":13.225,"n":20340,"o":13.52,"t":"2025-03-25T04:00:00Z","v":1503142,"vw":13.434624},{"c":13.36,"h":13.55,"l":13.25,"n":16782,"o":13.44,"t":"2025-03-26T04:00:00Z","v":1173165,"vw":13.381013},{"c":13.26,"h":13.425,"l":13.17,"n":15046,"o":13.35,"t":"2025-03-27T04:00:00Z","v":1242977,"vw":13.28513},{"c":12.82,"h":13.315,"l":12.65,"n":18599,"o":13.25,"t":"2025-03-28T04:00:00Z","v":1587221,"vw":12.819528},{"c":12.78,"h":12.875,"l":12.5,"n":12534,"o":12.67,"t":"2025-03-31T04:00:00Z","v":1053889,"vw":12.744633},{"c":12.8,"h":12.94,"l":12.54,"n":14566,"o":12.68,"t":"2025-04-01T04:00:00Z","v":918683,"vw":12.77843},{"c":12.88,"h":13.11,"l":12.535,"n":18951,"o":12.61,"t":"2025-04-02T04:00:00Z","v":1305786,"vw":12.874911},{"c":11.335,"h":12.27,"l":11.09,"n":31465,"o":12.27,"t":"2025-04-03T04:00:00Z","v":2708345,"vw":11.413838},{"c":11.31,"h":11.465,"l":10.505,"n":34283,"o":10.92,"t":"2025-04-04T04:00:00Z","v":2452388,"vw":11.069391},{"c":11.35,"h":12.005,"l":10.55,"n":32701,"o":10.8,"t":"2025-04-07T04:00:00Z","v":2671766,"vw":11.289612},{"c":10.88,"h":12.2,"l":10.74,"n":25872,"o":11.7,"t":"2025-04-08T04:00:00Z","v":2096873,"vw":11.282843},{"c":11.9,"h":12.1,"l":10.45,"n":39312,"o":10.69,"t":"2025-04-09T04:00:00Z","v":3288914,"vw":11.523736},{"c":11.5,"h":11.775,"l":10.89,"n":22747,"o":11.67,"t":"2025-04-10T04:00:00Z","v":2138981,"vw":11.355222},{"c":11.54,"h":11.72,"l":11.07,"n":16603,"o":11.47,"t":"2025-04-11T04:00:00Z","v":1542356,"vw":11.519412},{"c":11.84,"h":11.95,"l":11.43,"n":22766,"o":11.7,"t":"2025-04-14T04:00:00Z","v":2568322,"vw":11.735947},{"c":11.66,"h":12,"l":11.62,"n":21085,"o":11.76,"t":"2025-04-15T04:00:00Z","v":1490800,"vw":11.749647},{"c":11.43,"h":11.755,"l":11.285,"n":16757,"o":11.61,"t":"2025-04-16T04:00:00Z","v":1209952,"vw":11.441295},{"c":11.67,"h":11.71,"l":11.36,"n":19197,"o":11.42,"t":"2025-04-17T04:00:00Z","v":1925890,"vw":11.596572},{"c":11,"h":11.6,"l":10.75,"n":23869,"o":11.49,"t":"2025-04-21T04:00:00Z","v":2410834,"vw":10.974703},{"c":11.48,"h":11.505,"l":10.9,"n":20726,"o":11.14,"t":"2025-04-22T04:00:00Z","v":2096822,"vw":11.344507},{"c":11.7,"h":12.365,"l":11.69,"n":19371,"o":11.84,"t":"2025-04-23T04:00:00Z","v":1432581,"vw":11.865847},{"c":12.17,"h":12.34,"l":11.505,"n":23591,"o":11.61,"t":"2025-04-24T04:00:00Z","v":2546566,"vw":12.108734},{"c":12.3,"h":12.32,"l":11.96,"n":14624,"o":12.2,"t":"2025-04-25T04:00:00Z","v":917294,"vw":12.239604},{"c":12.305,"h":12.49,"l":12.12,"n":14102,"o":12.28,"t":"2025-04-28T04:00:00Z","v":1665265,"vw":12.299344},{"c":12.29,"h":12.51,"l":11.95,"n":21087,"o":12.16,"t":"2025-04-29T04:00:00Z","v":1787766,"vw":12.347563},{"c":12.35,"h":12.4,"l":11.9,"n":19530,"o":12.09,"t":"2025-04-30T04:00:00Z","v":1425527,"vw":12.28835},{"c":12.9,"h":12.96,"l":12.43,"n":23776,"o":12.43,"t":"2025-05-01T04:00:00Z","v":3407997,"vw":12.849068},{"c":13.14,"h":13.34,"l":13,"n":25504,"o":13.06,"t":"2025-05-02T04:00:00Z","v":2048430,"vw":13.158032},{"c":13.25,"h":13.495,"l":12.98,"n":25735,"o":12.99,"t":"2025-05-05T04:00:00Z","v":2564772,"vw":13.326265},{"c":13.33,"h":13.5,"l":13.02,"n":39671,"o":13.25,"t":"2025-05-06T04:00:00Z","v":4353535,"vw":13.283196},{"c":15.61,"h":15.63,"l":14.38,"n":91952,"o":14.95,"t":"2025-05-07T04:00:00Z","v":11381580,"vw":15.197014},{"c":16.68,"h":16.86,"l":15.74,"n":58178,"o":15.98,"t":"2025-05-08T04:00:00Z","v":5681166,"vw":16.524738},{"c":17.17,"h":17.26,"l":16.61,"n":41447,"o":17.22,"t":"2025-05-09T04:00:00Z","v":4108661,"vw":16.964736},{"c":18.76,"h":18.84,"l":17.985,"n":53706,"o":18.43,"t":"2025-05-12T04:00:00Z","v":4922392,"vw":18.421606},{"c":18.86,"h":18.93,"l":18.4,"n":29363,"o":18.74,"t":"2025-05-13T04:00:00Z","v":2854657,"vw":18.750577},{"c":18.63,"h":19.41,"l":18.54,"n":61153,"o":18.65,"t":"2025-05-14T04:00:00Z","v":5121744,"vw":18.957908},{"c":18.605,"h":18.72,"l":18.1,"n":26852,"o":18.43,"t":"2025-05-15T04:00:00Z","v":2519387,"vw":18.521947},{"c":19.22,"h":19.4,"l":18.69,"n":30625,"o":18.69,"t":"2025-05-16T04:00:00Z","v":2782804,"vw":19.154205},{"c":19.22,"h":19.37,"l":18.75,"n":22128,"o":18.75,"t":"2025-05-19T04:00:00Z","v":1870004,"vw":19.208889},{"c":19.38,"h":19.49,"l":19.095,"n":27642,"o":19.1,"t":"2025-05-20T04:00:00Z","v":2348951,"vw":19.299732},{"c":18.65,"h":19.22,"l":18.562,"n":27926,"o":18.99,"t":"2025-05-21T04:00:00Z","v":2319764,"vw":18.776235},{"c":18.74,"h":18.78,"l":18.41,"n":22086,"o":18.63,"t":"2025-05-22T04:00:00Z","v":2461644,"vw":18.664005},{"c":18.85,"h":19,"l":18.27,"n":17188,"o":18.27,"t":"2025-05-23T04:00:00Z","v":1518696,"vw":18.82346},{"c":19.01,"h":19.355,"l":18.89,"n":23633,"o":19.26,"t":"2025-05-27T04:00:00Z","v":1908196,"vw":19.091702},{"c":19.24,"h":19.305,"l":18.85,"n":21606,"o":19.13,"t":"2025-05-28T04:00:00Z","v":2851073,"vw":19.165017},{"c":19.95,"h":20.155,"l":19.325,"n":38888,"o":19.435,"t":"2025-05-29T04:00:00Z","v":3396598,"vw":19.854112},{"c":19.81,"h":20.09,"l":19.66,"n":26892,"o":19.99,"t":"2025-05-30T04:00:00Z","v":2228119,"vw":19.870324},{"c":21.19,"h":21.41,"l":19.67,"n":44332,"o":19.84,"t":"2025-06-02T04:00:00Z","v":4257881,"vw":20.918626},{"c":21.32,"h":21.73,"l":21.125,"n":32172,"o":21.3,"t":"2025-06-03T04:00:00Z","v":2504182,"vw":21.446676},{"c":20.89,"h":21.27,"l":20.59,"n":28457,"o":21.27,"t":"2025-06-04T04:00:00Z","v":2284485,"vw":20.841598},{"c":20.86,"h":21.1,"l":20.66,"n":27034,"o":21,"t":"2025-06-05T04:00:00Z","v":2432561,"vw":20.89953},{"c":21.03,"h":21.185,"l":20.775,"n":23927,"o":21.01,"t":"2025-06-06T04:00:00Z","v":1818700,"vw":21.016475},{"c":21.01,"h":21.385,"l":20.8,"n":22246,"o":21.34,"t":"2025-06-09T04:00:00Z","v":1621573,"vw":20.970146},{"c":21.02,"h":21.1,"l":20.685,"n":20565,"o":21.06,"t":"2025-06-10T04:00:00Z","v":1534191,"vw":20.941962},{"c":21.48,"h":21.84,"l":21.01,"n":25842,"o":21.11,"t":"2025-06-11T04:00:00Z","v":2369309,"vw":21.507346},{"c":21.37,"h":21.52,"l":21.15,"n":20751,"o":21.44,"t":"2025-06-12T04:00:00Z","v":1687810,"vw":21.361344},{"c":21.51,"h":21.71,"l":21.17,"n":27616,"o":21.36,"t":"2025-06-13T04:00:00Z","v":2696941,"vw":21.451495},{"c":22.35,"h":22.455,"l":21.38,"n":28153,"o":21.57,"t":"2025-06-16T04:00:00Z","v":2624775,"vw":22.249079},{"c":22.36,"h":22.48,"l":22.05,"n":20158,"o":22.05,"t":"2025-06-17T04:00:00Z","v":1857857,"vw":22.3554},{"c":23,"h":23.22,"l":22.38,"n":32593,"o":22.5,"t":"2025-06-18T04:00:00Z","v":2613981,"vw":22.96251},{"c":22.88,"h":23.33,"l":22.67,"n":20852,"o":23.22,"t":"2025-06-20T04:00:00Z","v":2907769,"vw":22.919808},{"c":22.69,"h":22.83,"l":21.99,"n":29383,"o":22.7,"t":"2025-06-23T04:00:00Z","v":3413383,"vw":22.592603},{"c":23.09,"h":23.155,"l":22.575,"n":25139,"o":22.69,"t":"2025-06-24T04:00:00Z","v":2350295,"vw":22.99962},{"c":23.05,"h":23.415,"l":22.9,"n":25408,"o":23.19,"t":"2025-06-25T04:00:00Z","v":2284446,"vw":23.110154},{"c":23.06,"h":23.147,"l":22.07,"n":31321,"o":23.095,"t":"2025-06-26T04:00:00Z","v":3845800,"vw":22.94114},{"c":23.17,"h":23.41,"l":22.92,"n":20011,"o":23.22,"t":"2025-06-27T04:00:00Z","v":1989706,"vw":23.15012},{"c":23.01,"h":23.195,"l":22.615,"n":32101,"o":23.16,"t":"2025-06-30T04:00:00Z","v":2655868,"vw":22.94704},{"c":24.2,"h":24.685,"l":23.035,"n":41215,"o":23.04,"t":"2025-07-01T04:00:00Z","v":3651446,"vw":24.17296},{"c":24.16,"h":24.3008,"l":23.75,"n":25011,"o":24.02,"t":"2025-07-02T04:00:00Z","v":1770712,"vw":24.108098},{"c":23.9,"h":24.17,"l":23.5,"n":15962,"o":24.09,"t":"2025-07-03T04:00:00Z","v":1076297,"vw":23.863413},{"c":23.33,"h":24.32,"l":23.23,"n":33422,"o":23.93,"t":"2025-07-07T04:00:00Z","v":2367745,"vw":23.423613},{"c":24.73,"h":24.868,"l":23.76,"n":42234,"o":24.58,"t":"2025-07-08T04:00:00Z","v":3605724,"vw":24.461076},{"c":25.25,"h":25.285,"l":24.41,"n":27201,"o":24.755,"t":"2025-07-09T04:00:00Z","v":2379450,"vw":25.00575},{"c":24.54,"h":25.385,"l":24.5,"n":27976,"o":25.23,"t":"2025-07-10T04:00:00Z","v":2151896,"vw":24.781034},{"c":24.46,"h":24.87,"l":24.24,"n":20620,"o":24.58,"t":"2025-07-11T04:00:00Z","v":1368747,"vw":24.541127},{"c":25.01,"h":25.23,"l":24.295,"n":25264,"o":24.41,"t":"2025-07-14T04:00:00Z","v":2465770,"vw":24.974952},{"c":25.26,"h":25.515,"l":24.845,"n":32739,"o":25.1,"t":"2025-07-15T04:00:00Z","v":2399917,"vw":25.245655},{"c":25.34,"h":25.45,"l":24.97,"n":25691,"o":25.45,"t":"2025-07-16T04:00:00Z","v":2294143,"vw":25.247398},{"c":25.09,"h":25.41,"l":24.65,"n":26512,"o":25.33,"t":"2025-07-17T04:00:00Z","v":1831710,"vw":25.005407},{"c":25.09,"h":25.51,"l":25,"n":24149,"o":25.42,"t":"2025-07-18T04:00:00Z","v":1833868,"vw":25.226354},{"c":25.31,"h":25.65,"l":24.87,"n":24358,"o":25.31,"t":"2025-07-21T04:00:00Z","v":1866900,"vw":25.301279},{"c":24.99,"h":25.46,"l":24.66,"n":28736,"o":25.35,"t":"2025-07-22T04:00:00Z","v":2080845,"vw":25.019855},{"c":25.48,"h":25.54,"l":25.045,"n":23632,"o":25.26,"t":"2025-07-23T04:00:00Z","v":1440767,"vw":25.330638},{"c":25.34,"h":25.665,"l":25.22,"n":22621,"o":25.35,"t":"2025-07-24T04:00:00Z","v":1096493,"vw":25.370687},{"c":25.02,"h":25.565,"l":24.77,"n":21522,"o":25.36,"t":"2025-07-25T04:00:00Z","v":1390242,"vw":25.001162},{"c":24.48,"h":25.09,"l":23.895,"n":28415,"o":25.09,"t":"2025-07-28T04:00:00Z","v":2092838,"vw":24.439512},{"c":24.55,"h":24.85,"l":24.11,"n":27941,"o":24.76,"t":"2025-07-29T04:00:00Z","v":1893463,"vw":24.497132},{"c":24.44,"h":25.32,"l":24.12,"n":27100,"o":25.2,"t":"2025-07-30T04:00:00Z","v":2018444,"vw":24.557825},{"c":24.26,"h":24.49,"l":24.04,"n":26322,"o":24.41,"t":"2025-07-31T04:00:00Z","v":1718171,"vw":24.28018},{"c":24.21,"h":24.22,"l":23.66,"n":31579,"o":24.22,"t":"2025-08-01T04:00:00Z","v":1809928,"vw":24.050329},{"c":25.07,"h":25.26,"l":24.3,"n":29548,"o":24.59,"t":"2025-08-04T04:00:00Z","v":2291191,"vw":24.982854},{"c":24.81,"h":25.32,"l":24.545,"n":41997,"o":25.11,"t":"2025-08-05T04:00:00Z","v":4105954,"vw":24.83283},{"c":23.88,"h":25.25,"l":23.2,"n":53258,"o":24.74,"t":"2025-08-06T04:00:00Z","v":4130278,"vw":23.932123},{"c":24.17,"h":24.62,"l":23.405,"n":36633,"o":24.34,"t":"2025-08-07T04:00:00Z","v":2740672,"vw":24.020191},{"c":22.64,"h":24.43,"l":22.45,"n":35943,"o":24.16,"t":"2025-08-08T04:00:00Z","v":2546444,"vw":22.959054},{"c":22.75,"h":22.91,"l":22.276,"n":29175,"o":22.705,"t":"2025-08-11T04:00:00Z","v":2125533,"vw":22.653114},{"c":23.02,"h":23.12,"l":22.35,"n":35764,"o":22.75,"t":"2025-08-12T04:00:00Z","v":2649071,"vw":22.81093},{"c":23.22,"h":23.8,"l":22.69,"n":24377,"o":23.23,"t":"2025-08-13T04:00:00Z","v":1738836,"vw":23.271077},{"c":22.95,"h":23.33,"l":22.73,"n":21921,"o":22.92,"t":"2025-08-14T04:00:00Z","v":1376466,"vw":23.022511},{"c":22.73,"h":23,"l":22.575,"n":18784,"o":22.96,"t":"2025-08-15T04:00:00Z","v":1282944,"vw":22.738404},{"c":23.87,"h":24.14,"l":22.64,"n":34562,"o":22.69,"t":"2025-08-18T04:00:00Z","v":2564047,"vw":23.81146},{"c":23.61,"h":24.13,"l":23.25,"n":17553,"o":24,"t":"2025-08-19T04:00:00Z","v":1086008,"vw":23.583225},{"c":24.2,"h":24.235,"l":23.68,"n":29492,"o":23.74,"t":"2025-08-20T04:00:00Z","v":2628462,"vw":24.003002},{"c":24.04,"h":24.13,"l":23.47,"n":27156,"o":23.94,"t":"2025-08-21T04:00:00Z","v":2333593,"vw":23.865602},{"c":24.83,"h":24.845,"l":23.775,"n":34104,"o":24.23,"t":"2025-08-22T04:00:00Z","v":2657825,"vw":24.585526},{"c":23.93,"h":24.615,"l":23.9,"n":22508,"o":24.53,"t":"2025-08-25T04:00:00Z","v":1319588,"vw":24.099741},{"c":24.55,"h":24.6,"l":23.71,"n":19548,"o":23.95,"t":"2025-08-26T04:00:00Z","v":1967949,"vw":24.393367},{"c":24.39,"h":24.42,"l":23.98,"n":23982,"o":24.26,"t":"2025-08-27T04:00:00Z","v":2450703,"vw":24.289361},{"c":23.4,"h":25.05,"l":23.39,"n":33971,"o":24.39,"t":"2025-08-28T04:00:00Z","v":4048554,"vw":24.034649},{"c":22.94,"h":23.425,"l":22.65,"n":22788,"o":23.37,"t":"2025-08-29T04:00:00Z","v":2345614,"vw":22.909465},{"c":21.94,"h":22.64,"l":21.87,"n":29790,"o":22.505,"t":"2025-09-02T04:00:00Z","v":2330237,"vw":22.134807},{"c":22.79,"h":22.8,"l":21.5101,"n":32126,"o":21.84,"t":"2025-09-03T04:00:00Z","v":2739358,"vw":22.422877},{"c":23.11,"h":23.43,"l":22.76,"n":29420,"o":23,"t":"2025-09-04T04:00:00Z","v":2611865,"vw":23.086731},{"c":23.48,"h":23.54,"l":23.105,"n":19570,"o":23.26,"t":"2025-09-05T04:00:00Z","v":1398131,"vw":23.368566},{"c":23.08,"h":23.71,"l":22.93,"n":17656,"o":23.61,"t":"2025-09-08T04:00:00Z","v":995058,"vw":23.149079},{"c":22.77,"h":23.445,"l":22.76,"n":16514,"o":23.13,"t":"2025-09-09T04:00:00Z","v":1139757,"vw":22.886308},{"c":22.62,"h":22.9,"l":22.33,"n":17680,"o":22.75,"t":"2025-09-10T04:00:00Z","v":1036599,"vw":22.560085},{"c":23.26,"h":23.32,"l":22.715,"n":16173,"o":22.87,"t":"2025-09-11T04:00:00Z","v":1143503,"vw":23.082128},{"c":22.99,"h":23.45,"l":22.85,"n":19926,"o":23.17,"t":"2025-09-12T04:00:00Z","v":1279556,"vw":23.107072},{"c":23.61,"h":23.91,"l":22.93,"n":22444,"o":23.13,"t":"2025-09-15T04:00:00Z","v":1656583,"vw":23.646071},{"c":24.03,"h":24.13,"l":23.41,"n":25553,"o":23.55,"t":"2025-09-16T04:00:00Z","v":1875325,"vw":23.886543},{"c":24.85,"h":24.953,"l":23.63,"n":26921,"o":24.21,"t":"2025-09-17T04:00:00Z","v":1979310,"vw":24.482084},{"c":26.43,"h":26.64,"l":24.7,"n":43922,"o":24.7,"t":"2025-09-18T04:00:00Z","v":4279208,"vw":26.271637},{"c":26.92,"h":27.05,"l":25.81,"n":34910,"o":26.35,"t":"2025-09-19T04:00:00Z","v":5651021,"vw":26.695713},{"c":26.6,"h":27,"l":26.02,"n":27310,"o":27,"t":"2025-09-22T04:00:00Z","v":2531228,"vw":26.526888},{"c":27.33,"h":27.98,"l":26.63,"n":23522,"o":26.63,"t":"2025-09-23T04:00:00Z","v":1720862,"vw":27.471889},{"c":28.38,"h":28.45,"l":27.17,"n":23326,"o":27.35,"t":"2025-09-24T04:00:00Z","v":1977375,"vw":28.1847},{"c":27.4,"h":28.78,"l":27.36,"n":28740,"o":27.89,"t":"2025-09-25T04:00:00Z","v":2549726,"vw":27.960116},{"c":28.54,"h":28.8,"l":27.43,"n":22811,"o":27.45,"t":"2025-09-26T04:00:00Z","v":1680058,"vw":28.284854},{"c":29.24,"h":29.3,"l":28.14,"n":27337,"o":28.8453,"t":"2025-09-29T04:00:00Z","v":3762916,"vw":29.026723},{"c":29.19,"h":29.36,"l":28.72,"n":25254,"o":29.22,"t":"2025-09-30T04:00:00Z","v":1738396,"vw":29.126049},{"c":29.1,"h":29.595,"l":28.74,"n":23215,"o":29.04,"t":"2025-10-01T04:00:00Z","v":1407872,"vw":29.202959},{"c":29.26,"h":29.43,"l":28.42,"n":25218,"o":29,"t":"2025-10-02T04:00:00Z","v":1698493,"vw":28.994758},{"c":28.87,"h":29.56,"l":28.55,"n":20314,"o":29.43,"t":"2025-10-03T04:00:00Z","v":1283278,"vw":28.898784},{"c":28.15,"h":29.005,"l":27.43,"n":27274,"o":28.85,"t":"2025-10-06T04:00:00Z","v":1516165,"vw":28.166895},{"c":27.8,"h":28.47,"l":27.11,"n":22868,"o":28.15,"t":"2025-10-07T04:00:00Z","v":1419085,"vw":27.733489},{"c":27.54,"h":27.94,"l":26.935,"n":30315,"o":27.8,"t":"2025-10-08T04:00:00Z","v":1734866,"vw":27.397113},{"c":27.38,"h":28.1728,"l":27.14,"n":23278,"o":27.64,"t":"2025-10-09T04:00:00Z","v":1252415,"vw":27.443528},{"c":25.56,"h":27.325,"l":25.155,"n":36453,"o":27.3,"t":"2025-10-10T04:00:00Z","v":2317660,"vw":25.6789},{"c":26.37,"h":26.6493,"l":25.89,"n":27387,"o":26.01,"t":"2025-10-13T04:00:00Z","v":1547144,"vw":26.261038},{"c":26.9,"h":26.92,"l":25.86,"n":25764,"o":25.92,"t":"2025-10-14T04:00:00Z","v":1700812,"vw":26.63327},{"c":27.15,"h":27.5,"l":26.39,"n":20434,"o":26.96,"t":"2025-10-15T04:00:00Z","v":1329704,"vw":27.009862},{"c":27.05,"h":27.65,"l":26.61,"n":22231,"o":27.15,"t":"2025-10-16T04:00:00Z","v":1542829,"vw":27.084222},{"c":25.81,"h":27.355,"l":25.8,"n":24809,"o":26.92,"t":"2025-10-17T04:00:00Z","v":2047996,"vw":26.264871},{"c":25.49,"h":26.51,"l":25.312,"n":20619,"o":26.05,"t":"2025-10-20T04:00:00Z","v":1649445,"vw":25.607487},{"c":25.29,"h":25.68,"l":25.01,"n":21674,"o":25.53,"t":"2025-10-21T04:00:00Z","v":1665605,"vw":25.430225},{"c":25.7,"h":25.72,"l":24.83,"n":25939,"o":25.17,"t":"2025-10-22T04:00:00Z","v":1924603,"vw":25.279449},{"c":25.61,"h":25.83,"l":25.24,"n":20634,"o":25.59,"t":"2025-10-23T04:00:00Z","v":1229341,"vw":25.557825},{"c":25.47,"h":26.18,"l":25.425,"n":21482,"o":25.61,"t":"2025-10-24T04:00:00Z","v":1320894,"vw":25.654973},{"c":25.95,"h":26.175,"l":25.44,"n":22185,"o":25.66,"t":"2025-10-27T04:00:00Z","v":1359843,"vw":25.986224},{"c":26.72,"h":27,"l":25.5,"n":24564,"o":25.97,"t":"2025-10-28T04:00:00Z","v":1421573,"vw":26.654906},{"c":27.02,"h":27.84,"l":26.59,"n":28879,"o":26.82,"t":"2025-10-29T04:00:00Z","v":1786449,"vw":27.117344},{"c":26.26,"h":26.85,"l":25.83,"n":25040,"o":26.78,"t":"2025-10-30T04:00:00Z","v":1891378,"vw":26.303501},{"c":25.75,"h":26.29,"l":25.69,"n":21348,"o":26.21,"t":"2025-10-31T04:00:00Z","v":1640988,"vw":25.859931},{"c":26.38,"h":26.75,"l":25.438,"n":27301,"o":25.69,"t":"2025-11-03T05:00:00Z","v":1772148,"vw":26.304877},{"c":25.6,"h":26.35,"l":25.32,"n":34093,"o":26.25,"t":"2025-11-04T05:00:00Z","v":2629442,"vw":25.688265},{"c":24.7,"h":25.48,"l":22,"n":68054,"o":23.28,"t":"2025-11-05T05:00:00Z","v":5000598,"vw":24.315017},{"c":23.475,"h":24.6,"l":23.02,"n":44245,"o":24.6,"t":"2025-11-06T05:00:00Z","v":2559702,"vw":23.449302},{"c":24.13,"h":24.75,"l":23.275,"n":31894,"o":23.43,"t":"2025-11-07T05:00:00Z","v":2019456,"vw":24.096622},{"c":24.14,"h":24.78,"l":23.8,"n":32365,"o":24.47,"t":"2025-11-10T05:00:00Z","v":1552355,"vw":24.371111},{"c":24.13,"h":24.26,"l":23.48,"n":19138,"o":24.05,"t":"2025-11-11T05:00:00Z","v":1080563,"vw":23.998328},{"c":24.74,"h":24.91,"l":24.075,"n":24188,"o":24.32,"t":"2025-11-12T05:00:00Z","v":1639821,"vw":24.670126},{"c":23.67,"h":24.9,"l":23.405,"n":23178,"o":24.73,"t":"2025-11-13T05:00:00Z","v":1167881,"vw":23.824163},{"c":23.7,"h":24.1,"l":22.83,"n":25811,"o":23.1,"t":"2025-11-14T05:00:00Z","v":1804846,"vw":23.650947},{"c":24.46,"h":25.69,"l":23.7,"n":46397,"o":23.98,"t":"2025-11-17T05:00:00Z","v":3263025,"vw":24.889383},{"c":24.91,"h":25.79,"l":24.34,"n":35198,"o":24.85,"t":"2025-11-18T05:00:00Z","v":2224293,"vw":25.271939},{"c":24.72,"h":25.28,"l":24.23,"n":24585,"o":25,"t":"2025-11-19T05:00:00Z","v":1481619,"vw":24.80882},{"c":24.59,"h":25.7,"l":24.53,"n":25323,"o":25.13,"t":"2025-11-20T05:00:00Z","v":1409147,"vw":24.839536},{"c":26.59,"h":26.63,"l":24.2042,"n":32307,"o":24.45,"t":"2025-11-21T05:00:00Z","v":2318296,"vw":26.219772},{"c":27.99,"h":28.22,"l":26.26,"n":33866,"o":26.6,"t":"2025-11-24T05:00:00Z","v":2928874,"vw":27.836508},{"c":28.4,"h":28.84,"l":27.39,"n":24653,"o":27.935,"t":"2025-11-25T05:00:00Z","v":1524306,"vw":28.306777},{"c":29.01,"h":29.24,"l":28.42,"n":20854,"o":28.45,"t":"2025-11-26T05:00:00Z","v":1499407,"vw":28.976635},{"c":28.85,"h":29.075,"l":28.55,"n":10372,"o":28.99,"t":"2025-11-28T05:00:00Z","v":560839,"vw":28.827407},{"c":27.99,"h":28.65,"l":27.915,"n":19049,"o":28.24,"t":"2025-12-01T05:00:00Z","v":1061867,"vw":28.185799},{"c":27.92,"h":28.355,"l":27.54,"n":20332,"o":27.99,"t":"2025-12-02T05:00:00Z","v":1098677,"vw":27.964316},{"c":28.52,"h":29.05,"l":27.67,"n":21979,"o":28.03,"t":"2025-12-03T05:00:00Z","v":2130398,"vw":28.521253},{"c":28.15,"h":28.87,"l":27.63,"n":19552,"o":28.45,"t":"2025-12-04T05:00:00Z","v":963813,"vw":28.125631},{"c":29.28,"h":29.36,"l":27.93,"n":22880,"o":28.21,"t":"2025-12-05T05:00:00Z","v":1407479,"vw":29.108639},{"c":28.25,"h":29.65,"l":28,"n":30424,"o":29.6,"t":"2025-12-08T05:00:00Z","v":1826557,"vw":28.341812},{"c":28.83,"h":29.2,"l":28.07,"n":20746,"o":28.29,"t":"2025-12-09T05:00:00Z","v":1199123,"vw":28.810744},{"c":29.46,"h":29.87,"l":28.28,"n":24450,"o":29.17,"t":"2025-12-10T05:00:00Z","v":1686785,"vw":29.302538},{"c":29.25,"h":29.76,"l":28.705,"n":21255,"o":29.4,"t":"2025-12-11T05:00:00Z","v":1165988,"vw":29.124473},{"c":28.83,"h":29.74,"l":28.595,"n":18764,"o":29.39,"t":"2025-12-12T05:00:00Z","v":1170262,"vw":29.036609},{"c":28.92,"h":29.39,"l":28.53,"n":21240,"o":28.91,"t":"2025-12-15T05:00:00Z","v":1339898,"vw":29.049134},{"c":28.6,"h":28.96,"l":28.05,"n":16101,"o":28.71,"t":"2025-12-16T05:00:00Z","v":889502,"vw":28.546963},{"c":28.4,"h":29.11,"l":28.3,"n":15389,"o":28.65,"t":"2025-12-17T05:00:00Z","v":759205,"vw":28.531018},{"c":28.18,"h":28.78,"l":27.4,"n":20798,"o":28.78,"t":"2025-12-18T05:00:00Z","v":1290046,"vw":28.018881},{"c":28.63,"h":29.145,"l":27.69,"n":19094,"o":28.11,"t":"2025-12-19T05:00:00Z","v":3699588,"vw":28.60003},{"c":29.09,"h":29.45,"l":28.535,"n":15512,"o":28.75,"t":"2025-12-22T05:00:00Z","v":857363,"vw":29.041704},{"c":28.05,"h":29.12,"l":27.95,"n":17496,"o":28.98,"t":"2025-12-23T05:00:00Z","v":997309,"vw":28.315612},{"c":28.3,"h":28.805,"l":27.7,"n":8482,"o":28.1,"t":"2025-12-24T05:00:00Z","v":395411,"vw":28.370994},{"c":28,"h":28.305,"l":27.78,"n":11188,"o":28.05,"t":"2025-12-26T05:00:00Z","v":617010,"vw":27.977906},{"c":26.56,"h":27.83,"l":26.37,"n":21007,"o":27.83,"t":"2025-12-29T05:00:00Z","v":1542315,"vw":26.704062},{"c":25.94,"h":26.54,"l":25.91,"n":14707,"o":26.54,"t":"2025-12-30T05:00:00Z","v":819228,"vw":26.050285},{"c":25.82,"h":26.2,"l":25.57,"n":12323,"o":25.97,"t":"2025-12-31T05:00:00Z","v":952911,"vw":25.838689},{"c":25.95,"h":26.51,"l":25.88,"n":19099,"o":26.13,"t":"2026-01-02T05:00:00Z","v":1238325,"vw":26.088463},{"c":26.12,"h":26.635,"l":25.77,"n":20669,"o":25.92,"t":"2026-01-05T05:00:00Z","v":1280711,"vw":26.297865},{"c":27.08,"h":27.305,"l":25.68,"n":22099,"o":26.04,"t":"2026-01-06T05:00:00Z","v":1533981,"vw":26.962772},{"c":26.49,"h":27.89,"l":26.42,"n":17653,"o":27.09,"t":"2026-01-07T05:00:00Z","v":958915,"vw":26.732124},{"c":26.69,"h":27.185,"l":26.09,"n":14132,"o":26.3,"t":"2026-01-08T05:00:00Z","v":723931,"vw":26.792145},{"c":26.34,"h":27.38,"l":25.73,"n":17148,"o":26.77,"t":"2026-01-09T05:00:00Z","v":1112584,"vw":26.432119},{"c":27.42,"h":27.5,"l":25.61,"n":18124,"o":26.07,"t":"2026-01-12T05:00:00Z","v":1073859,"vw":27.136007},{"c":28.5,"h":28.64,"l":27.4,"n":20202,"o":27.59,"t":"2026-01-13T05:00:00Z","v":1324256,"vw":28.326137},{"c":28.51,"h":28.68,"l":27.79,"n":19552,"o":28.44,"t":"2026-01-14T05:00:00Z","v":1269799,"vw":28.372503},{"c":29.43,"h":30.02,"l":28.33,"n":20051,"o":28.62,"t":"2026-01-15T05:00:00Z","v":1628970,"vw":29.47306},{"c":28.01,"h":29.435,"l":27.9004,"n":22198,"o":29.43,"t":"2026-01-16T05:00:00Z","v":1256761,"vw":28.278138},{"c":27.19,"h":27.82,"l":26.83,"n":15759,"o":27.2,"t":"2026-01-20T05:00:00Z","v":839920,"vw":27.282731},{"c":27.21,"h":27.935,"l":26.69,"n":18237,"o":27.46,"t":"2026-01-21T05:00:00Z","v":963473,"vw":27.192022},{"c":26.76,"h":27.63,"l":26.75,"n":15879,"o":27.28,"t":"2026-01-22T05:00:00Z","v":759149,"vw":26.95713},{"c":26.66,"h":27.24,"l":25.95,"n":20788,"o":26.65,"t":"2026-01-23T05:00:00Z","v":1237454,"vw":26.416688},{"c":26.38,"h":26.81,"l":26.28,"n":15141,"o":26.66,"t":"2026-01-26T05:00:00Z","v":973368,"vw":26.505446},{"c":26.4,"h":26.595,"l":25.81,"n":15399,"o":26.52,"t":"2026-01-27T05:00:00Z","v":1007495,"vw":26.264697},{"c":25.73,"h":26.75,"l":25.47,"n":16107,"o":26.53,"t":"2026-01-28T05:00:00Z","v":1105391,"vw":25.857198},{"c":26.54,"h":26.87,"l":25.61,"n":25406,"o":25.75,"t":"2026-01-29T05:00:00Z","v":1628178,"vw":26.528961},{"c":26.35,"h":26.78,"l":25.685,"n":23428,"o":26.21,"t":"2026-01-30T05:00:00Z","v":1729440,"vw":26.33724},{"c":27.07,"h":27.25,"l":26.205,"n":22769,"o":26.25,"t":"2026-02-02T05:00:00Z","v":1367003,"vw":26.981232},{"c":27.35,"h":27.9,"l":26.71,"n":24364,"o":27.23,"t":"2026-02-03T05:00:00Z","v":1474889,"vw":27.331026},{"c":27.42,"h":27.72,"l":26.53,"n":21483,"o":27.35,"t":"2026-02-04T05:00:00Z","v":1106794,"vw":27.232323},{"c":27.62,"h":27.69,"l":26.55,"n":25088,"o":27.4,"t":"2026-02-05T05:00:00Z","v":1457028,"vw":27.422045},{"c":28.92,"h":29.04,"l":26.8,"n":18988,"o":27.81,"t":"2026-02-06T05:00:00Z","v":1139302,"vw":28.65972},{"c":28.7,"h":28.905,"l":28.085,"n":15331,"o":28.9,"t":"2026-02-09T05:00:00Z","v":713535,"vw":28.670316},{"c":27.77,"h":28.35,"l":27.5506,"n":16675,"o":28.28,"t":"2026-02-10T05:00:00Z","v":898915,"vw":27.838409},{"c":28.19,"h":28.41,"l":27.12,"n":15491,"o":28.18,"t":"2026-02-11T05:00:00Z","v":1032558,"vw":27.993526},{"c":27.99,"h":29.28,"l":27.5,"n":13954,"o":28.73,"t":"2026-02-12T05:00:00Z","v":859762,"vw":28.042109},{"c":28.22,"h":28.69,"l":27.43,"n":12949,"o":27.79,"t":"2026-02-13T05:00:00Z","v":721278,"vw":28.28566},{"c":27.76,"h":28.3,"l":27.43,"n":15179,"o":28.25,"t":"2026-02-17T05:00:00Z","v":850158,"vw":27.761112},{"c":27.06,"h":28.2,"l":26.87,"n":19497,"o":27.67,"t":"2026-02-18T05:00:00Z","v":1905327,"vw":27.23303},{"c":27.2,"h":27.265,"l":26.18,"n":17338,"o":26.82,"t":"2026-02-19T05:00:00Z","v":981139,"vw":27.062978},{"c":27.35,"h":28.26,"l":26.71,"n":16808,"o":27.09,"t":"2026-02-20T05:00:00Z","v":829888,"vw":27.316585},{"c":26.13,"h":27.22,"l":25.69,"n":18083,"o":27.22,"t":"2026-02-23T05:00:00Z","v":1029112,"vw":26.107305},{"c":26.21,"h":26.92,"l":26.02,"n":17442,"o":26.25,"t":"2026-02-24T05:00:00Z","v":1215374,"vw":26.247159},{"c":25.87,"h":26.255,"l":25.28,"n":16310,"o":26.09,"t":"2026-02-25T05:00:00Z","v":929172,"vw":25.762306},{"c":27.26,"h":27.595,"l":25.1,"n":24601,"o":25.72,"t":"2026-02-26T05:00:00Z","v":1604929,"vw":27.093496},{"c":26.97,"h":27.305,"l":26.21,"n":18470,"o":26.85,"t":"2026-02-27T05:00:00Z","v":1610182,"vw":26.850211},{"c":26.93,"h":27.55,"l":25.14,"n":19637,"o":26.41,"t":"2026-03-02T05:00:00Z","v":1122166,"vw":26.9643},{"c":26.63,"h":26.705,"l":25.35,"n":23780,"o":25.88,"t":"2026-03-03T05:00:00Z","v":1457612,"vw":26.326131},{"c":29.04,"h":30,"l":26.03,"n":36406,"o":26.12,"t":"2026-03-04T05:00:00Z","v":2364764,"vw":28.755997},{"c":29.07,"h":29.84,"l":27.48,"n":45985,"o":28.95,"t":"2026-03-05T05:00:00Z","v":3419528,"vw":28.749366},{"c":27.9,"h":29.8,"l":27.86,"n":26116,"o":28.77,"t":"2026-03-06T05:00:00Z","v":1703970,"vw":28.570147},{"c":26.78,"h":27.47,"l":25.8,"n":25539,"o":27.34,"t":"2026-03-09T04:00:00Z","v":1602469,"vw":26.42858},{"c":27.5,"h":27.72,"l":26.34,"n":17793,"o":26.64,"t":"2026-03-10T04:00:00Z","v":961687,"vw":27.359296},{"c":26.69,"h":27.74,"l":26.21,"n":19186,"o":27.3,"t":"2026-03-11T04:00:00Z","v":866466,"vw":26.599273},{"c":25.93,"h":26.935,"l":25.8,"n":19544,"o":26.18,"t":"2026-03-12T04:00:00Z","v":1116990,"vw":26.216774},{"c":26.28,"h":26.61,"l":25.595,"n":16069,"o":25.95,"t":"2026-03-13T04:00:00Z","v":972519,"vw":26.156195},{"c":26.96,"h":27.45,"l":26.39,"n":15982,"o":26.85,"t":"2026-03-16T04:00:00Z","v":926910,"vw":27.002958},{"c":27.99,"h":28.26,"l":26.99,"n":18832,"o":27.23,"t":"2026-03-17T04:00:00Z","v":1095947,"vw":27.951922},{"c":27.98,"h":28.17,"l":27.31,"n":16090,"o":27.63,"t":"2026-03-18T04:00:00Z","v":1310089,"vw":27.951116},{"c":28.44,"h":28.99,"l":27.71,"n":21679,"o":27.96,"t":"2026-03-19T04:00:00Z","v":1388648,"vw":28.394252},{"c":26.57,"h":28.8,"l":26.43,"n":19866,"o":28.4,"t":"2026-03-20T04:00:00Z","v":1922949,"vw":26.757564},{"c":27.36,"h":28.11,"l":26.89,"n":23795,"o":27.26,"t":"2026-03-23T04:00:00Z","v":1920668,"vw":27.324055},{"c":27.5,"h":27.795,"l":26.52,"n":14626,"o":26.96,"t":"2026-03-24T04:00:00Z","v":1038992,"vw":27.427095},{"c":28.06,"h":28.465,"l":27.45,"n":13940,"o":27.94,"t":"2026-03-25T04:00:00Z","v":761041,"vw":27.988227},{"c":27.43,"h":28.55,"l":27.36,"n":15341,"o":27.71,"t":"2026-03-26T04:00:00Z","v":787429,"vw":27.65721},{"c":25.14,"h":27.7,"l":24.765,"n":26804,"o":27.48,"t":"2026-03-27T04:00:00Z","v":2521357,"vw":25.615605},{"c":24.63,"h":25.33,"l":24.18,"n":27833,"o":25.33,"t":"2026-03-30T04:00:00Z","v":1796514,"vw":24.611079},{"c":25.9,"h":26.17,"l":24.81,"n":19269,"o":25.16,"t":"2026-03-31T04:00:00Z","v":1417411,"vw":25.75186},{"c":23.92,"h":26.57,"l":23.85,"n":30996,"o":26.29,"t":"2026-04-01T04:00:00Z","v":2513422,"vw":24.38595},{"c":23.69,"h":23.975,"l":22.13,"n":31813,"o":22.96,"t":"2026-04-02T04:00:00Z","v":2749743,"vw":23.32446},{"c":24.78,"h":24.91,"l":23.4,"n":20070,"o":23.4,"t":"2026-04-06T04:00:00Z","v":1318095,"vw":24.436473},{"c":24.19,"h":24.98,"l":23.72,"n":15533,"o":24.7,"t":"2026-04-07T04:00:00Z","v":997849,"vw":24.152145},{"c":25.72,"h":26.68,"l":25.51,"n":19255,"o":25.87,"t":"2026-04-08T04:00:00Z","v":1498920,"vw":25.857194},{"c":26.34,"h":26.92,"l":25.01,"n":15666,"o":25.42,"t":"2026-04-09T04:00:00Z","v":1083683,"vw":26.185315},{"c":25.67,"h":26.26,"l":25.59,"n":15542,"o":26.21,"t":"2026-04-10T04:00:00Z","v":959099,"vw":25.801423},{"c":24.9,"h":25.56,"l":24.21,"n":21991,"o":25.51,"t":"2026-04-13T04:00:00Z","v":1462794,"vw":24.761076},{"c":25.37,"h":25.5,"l":24.67,"n":16362,"o":24.93,"t":"2026-04-14T04:00:00Z","v":1250048,"vw":25.287717},{"c":25.17,"h":25.65,"l":24.99,"n":16065,"o":25.37,"t":"2026-04-15T04:00:00Z","v":889811,"vw":25.229609},{"c":24.87,"h":25.71,"l":24.79,"n":14431,"o":25,"t":"2026-04-16T04:00:00Z","v":888876,"vw":25.068849},{"c":25.68,"h":26.63,"l":25.2825,"n":19839,"o":25.64,"t":"2026-04-17T04:00:00Z","v":1591429,"vw":25.937859},{"c":25.49,"h":26.44,"l":24.91,"n":16887,"o":25.45,"t":"2026-04-20T04:00:00Z","v":1123844,"vw":25.377885},{"c":25.13,"h":25.96,"l":24.79,"n":17830,"o":25.45,"t":"2026-04-21T04:00:00Z","v":1370291,"vw":25.234329},{"c":25.19,"h":25.6,"l":24.61,"n":13021,"o":25.47,"t":"2026-04-22T04:00:00Z","v":710352,"vw":25.07978},{"c":24.15,"h":25.44,"l":24.07,"n":12073,"o":25.22,"t":"2026-04-23T04:00:00Z","v":642134,"vw":24.382081},{"c":23.81,"h":24.5,"l":23.13,"n":21747,"o":24.24,"t":"2026-04-24T04:00:00Z","v":1766289,"vw":23.700226},{"c":24.76,"h":25.08,"l":23.72,"n":22228,"o":23.81,"t":"2026-04-27T04:00:00Z","v":1578198,"vw":24.609539},{"c":24.08,"h":25.48,"l":23.905,"n":29253,"o":24.87,"t":"2026-04-28T04:00:00Z","v":1902350,"vw":24.446575},{"c":22.39,"h":24.13,"l":22.11,"n":32381,"o":24.04,"t":"2026-04-29T04:00:00Z","v":2493672,"vw":22.570936},{"c":23.22,"h":23.27,"l":22.05,"n":18304,"o":22.54,"t":"2026-04-30T04:00:00Z","v":1698389,"vw":23.053281},{"c":23.54,"h":23.81,"l":22.82,"n":18991,"o":23.05,"t":"2026-05-01T04:00:00Z","v":1070377,"vw":23.527688},{"c":21.91,"h":23.51,"l":21.9,"n":23679,"o":23.33,"t":"2026-05-04T04:00:00Z","v":1875492,"vw":22.255809},{"c":22.44,"h":22.505,"l":21.82,"n":19344,"o":22.12,"t":"2026-05-05T04:00:00Z","v":1412514,"vw":22.336691},{"c":22.67,"h":23.16,"l":22.46,"n":22024,"o":22.72,"t":"2026-05-06T04:00:00Z","v":1347389,"vw":22.682063},{"c":22.83,"h":23.91,"l":22.49,"n":19674,"o":22.77,"t":"2026-05-07T04:00:00Z","v":1129617,"vw":22.897972},{"c":22.96,"h":23.36,"l":22.64,"n":17199,"o":22.83,"t":"2026-05-08T04:00:00Z","v":1064668,"vw":22.997826},{"c":21.8,"h":23.49,"l":21.685,"n":34261,"o":22.91,"t":"2026-05-11T04:00:00Z","v":2948203,"vw":21.973423},{"c":20.94,"h":22.485,"l":20.6601,"n":33333,"o":21.78,"t":"2026-05-12T04:00:00Z","v":3032382,"vw":21.130699},{"c":16.92,"h":19.19,"l":14.75,"n":108345,"o":18.99,"t":"2026-05-13T04:00:00Z","v":13323624,"vw":16.323834},{"c":17.72,"h":18.57,"l":16.52,"n":56984,"o":16.71,"t":"2026-05-14T04:00:00Z","v":5372352,"vw":17.750606},{"c":17.45,"h":18.35,"l":17.13,"n":43561,"o":18.04,"t":"2026-05-15T04:00:00Z","v":3714941,"vw":17.57036},{"c":17.32,"h":18.18,"l":17.06,"n":32911,"o":17.43,"t":"2026-05-18T04:00:00Z","v":2585571,"vw":17.364533},{"c":16.92,"h":17.52,"l":16.7,"n":41706,"o":17.23,"t":"2026-05-19T04:00:00Z","v":3963422,"vw":16.998713},{"c":16.84,"h":17.235,"l":16.12,"n":35217,"o":16.92,"t":"2026-05-20T04:00:00Z","v":3124044,"vw":16.686999},{"c":16.97,"h":17.44,"l":16.405,"n":26946,"o":16.52,"t":"2026-05-21T04:00:00Z","v":2192782,"vw":17.046752},{"c":17.13,"h":17.335,"l":16.89,"n":20066,"o":16.89,"t":"2026-05-22T04:00:00Z","v":1475310,"vw":17.124777},{"c":16.61,"h":17.84,"l":16.57,"n":26813,"o":17.36,"t":"2026-05-26T04:00:00Z","v":1991028,"vw":16.994741},{"c":16.59,"h":16.83,"l":16.1,"n":26596,"o":16.64,"t":"2026-05-27T04:00:00Z","v":1933563,"vw":16.548217},{"c":17.38,"h":17.4,"l":16.38,"n":25140,"o":16.72,"t":"2026-05-28T04:00:00Z","v":1829925,"vw":17.158821},{"c":16.75,"h":17.415,"l":16.72,"n":19248,"o":17.16,"t":"2026-05-29T04:00:00Z","v":1917536,"vw":16.833089},{"c":16.08,"h":16.83,"l":15.98,"n":22484,"o":16.63,"t":"2026-06-01T04:00:00Z","v":1787138,"vw":16.290576},{"c":16.33,"h":16.42,"l":15.84,"n":21653,"o":16.1,"t":"2026-06-02T04:00:00Z","v":1667762,"vw":16.191959},{"c":16.68,"h":16.7,"l":15.71,"n":29661,"o":16.33,"t":"2026-06-03T04:00:00Z","v":2606452,"vw":16.337605},{"c":15.5,"h":17.01,"l":15.36,"n":29303,"o":16.7,"t":"2026-06-04T04:00:00Z","v":2767812,"vw":15.853936},{"c":15.44,"h":15.72,"l":14.93,"n":26886,"o":15.55,"t":"2026-06-05T04:00:00Z","v":2205002,"vw":15.348441},{"c":16.15,"h":16.25,"l":15.35,"n":28087,"o":15.47,"t":"2026-06-08T04:00:00Z","v":2006103,"vw":16.045215},{"c":16.46,"h":17.035,"l":16.065,"n":36376,"o":16.42,"t":"2026-06-09T04:00:00Z","v":2935086,"vw":16.461506},{"c":17.58,"h":17.75,"l":17.13,"n":29462,"o":17.35,"t":"2026-06-10T04:00:00Z","v":2343912,"vw":17.436752},{"c":18.25,"h":18.315,"l":17.25,"n":35465,"o":17.73,"t":"2026-06-11T04:00:00Z","v":2992016,"vw":17.918022},{"c":18.61,"h":18.855,"l":18.095,"n":27619,"o":18.24,"t":"2026-06-12T04:00:00Z","v":2376831,"vw":18.623096},{"c":17.96,"h":19.18,"l":17.865,"n":23840,"o":18.64,"t":"2026-06-15T04:00:00Z","v":2223922,"vw":18.498208},{"c":17.57,"h":17.94,"l":16.9,"n":27653,"o":17.78,"t":"2026-06-16T04:00:00Z","v":3060222,"vw":17.43498},{"c":16.3,"h":17.65,"l":15.905,"n":33754,"o":17.57,"t":"2026-06-17T04:00:00Z","v":3598414,"vw":16.487776},{"c":16.78,"h":17.61,"l":16.54,"n":33129,"o":16.57,"t":"2026-06-18T04:00:00Z","v":5083617,"vw":16.962416},{"c":16.96,"h":17.12,"l":16.48,"n":22597,"o":16.98,"t":"2026-06-22T04:00:00Z","v":1769160,"vw":16.922938},{"c":16.78,"h":17.33,"l":16.73,"n":22762,"o":16.85,"t":"2026-06-23T04:00:00Z","v":1896409,"vw":16.979973},{"c":17.61,"h":17.63,"l":16.73,"n":21866,"o":16.75,"t":"2026-06-24T04:00:00Z","v":1626466,"vw":17.487117},{"c":18.04,"h":18.06,"l":17.44,"n":20662,"o":17.59,"t":"2026-06-25T04:00:00Z","v":1673382,"vw":17.8609},{"c":18.86,"h":19.1,"l":17.745,"n":26655,"o":18.04,"t":"2026-06-26T04:00:00Z","v":3523744,"vw":18.749403},{"c":18.785,"h":18.98,"l":18.385,"n":22378,"o":18.86,"t":"2026-06-29T04:00:00Z","v":1919149,"vw":18.720394},{"c":19.01,"h":19.02,"l":18.3001,"n":18207,"o":18.74,"t":"2026-06-30T04:00:00Z","v":1362248,"vw":18.85442},{"c":19,"h":19.38,"l":18.75,"n":21231,"o":19.01,"t":"2026-07-01T04:00:00Z","v":1584151,"vw":19.038161},{"c":19.76,"h":19.835,"l":18.76,"n":20941,"o":19.19,"t":"2026-07-02T04:00:00Z","v":1679807,"vw":19.574209},{"c":19.97,"h":20.21,"l":19.16,"n":18680,"o":19.54,"t":"2026-07-06T04:00:00Z","v":1496330,"vw":19.977374},{"c":19.78,"h":20.43,"l":19.71,"n":23037,"o":20.17,"t":"2026-07-07T04:00:00Z","v":1730425,"vw":19.954556},{"c":19.41,"h":19.885,"l":19.06,"n":22484,"o":19.4,"t":"2026-07-08T04:00:00Z","v":2187897,"vw":19.471354},{"c":19.53,"h":19.725,"l":19.15,"n":18707,"o":19.42,"t":"2026-07-09T04:00:00Z","v":1443254,"vw":19.398783},{"c":19.55,"h":19.755,"l":19.12,"n":21955,"o":19.57,"t":"2026-07-10T04:00:00Z","v":1485774,"vw":19.540021},{"c":19.29,"h":20.28,"l":19.15,"n":27941,"o":19.64,"t":"2026-07-13T04:00:00Z","v":2550575,"vw":19.444607},{"c":20.11,"h":20.14,"l":18.98,"n":24236,"o":19.35,"t":"2026-07-14T04:00:00Z","v":2560873,"vw":19.765866},{"c":20.57,"h":21.47,"l":20.13,"n":23106,"o":20.3,"t":"2026-07-15T04:00:00Z","v":2119266,"vw":20.85948},{"c":20.8,"h":21.105,"l":20.12,"n":21510,"o":20.655,"t":"2026-07-16T04:00:00Z","v":2385989,"vw":20.583459},{"c":20.73,"h":21.52,"l":20.535,"n":19346,"o":20.69,"t":"2026-07-17T04:00:00Z","v":1483305,"vw":20.954448},{"c":20.04,"h":20.83,"l":19.83,"n":17693,"o":20.83,"t":"2026-07-20T04:00:00Z","v":1860126,"vw":20.097589},{"c":19.82,"h":20.6899,"l":19.535,"n":22157,"o":20.02,"t":"2026-07-21T04:00:00Z","v":1815345,"vw":19.798238},{"c":19.82,"h":19.93,"l":19.62,"n":17242,"o":19.82,"t":"2026-07-22T04:00:00Z","v":1269379,"vw":19.792391},{"c":19.99,"h":20.03,"l":19.15,"n":25227,"o":19.51,"t":"2026-07-23T04:00:00Z","v":1891783,"vw":19.808821},{"c":19.92,"h":20.11,"l":19.475,"n":18017,"o":20.03,"t":"2026-07-24T04:00:00Z","v":1199746,"vw":19.923104},{"c":20.74,"h":20.97,"l":20.1644,"n":25144,"o":20.2,"t":"2026-07-27T04:00:00Z","v":1898309,"vw":20.805175},{"c":21.81,"h":21.82,"l":20.81,"n":25435,"o":20.81,"t":"2026-07-28T04:00:00Z","v":2079572,"vw":21.60875},{"c":21.95,"h":22.34,"l":21.31,"n":26696,"o":21.75,"t":"2026-07-29T04:00:00Z","v":1496940,"vw":21.877147},{"c":22.4,"h":22.41,"l":21.63,"n":18713,"o":22.09,"t":"2026-07-30T04:00:00Z","v":1342140,"vw":22.170017},{"c":22.04,"h":22.31,"l":21.71,"n":20344,"o":22.09,"t":"2026-07-31T04:00:00Z","v":1594501,"vw":22.045723},{"c":22.42,"h":22.86,"l":22.135,"n":17400,"o":22.14,"t":"2026-08-03T04:00:00Z","v":1460556,"vw":22.411937},{"c":23.12,"h":23.265,"l":22.35,"n":23477,"o":22.35,"t":"2026-08-04T04:00:00Z","v":2031986,"vw":23.054293},{"c":23.03,"h":23.9,"l":22.9,"n":25427,"o":23.64,"t":"2026-08-05T04:00:00Z","v":1793241,"vw":23.139986},{"c":22.47,"h":22.895,"l":22.43,"n":19252,"o":22.89,"t":"2026-08-06T04:00:00Z","v":1654139,"vw":22.570038},{"c":22.55,"h":22.785,"l":22.22,"n":22146,"o":22.44,"t":"2026-08-07T04:00:00Z","v":1377605,"vw":22.521969},{"c":22.43,"h":22.525,"l":21.76,"n":33766,"o":22.52,"t":"2026-08-10T04:00:00Z","v":2683339,"vw":22.293322},{"c":22.06,"h":22.43,"l":21.57,"n":43844,"o":22.36,"t":"2026-08-11T04:00:00Z","v":3230633,"vw":22.107796},{"c":19.51,"h":22.61,"l":19.495,"n":65701,"o":22,"t":"2026-08-12T04:00:00Z","v":6183312,"vw":20.184648},{"c":19.05,"h":20.06,"l":18.855,"n":36854,"o":19.73,"t":"2026-08-13T04:00:00Z","v":3135738,"vw":19.381066},{"c":19.3,"h":19.32,"l":18.69,"n":32182,"o":18.92,"t":"2026-08-14T04:00:00Z","v":1855772,"vw":19.061775},{"c":18.47,"h":19.34,"l":18.44,"n":22847,"o":19.11,"t":"2026-08-17T04:00:00Z","v":1392820,"vw":18.692024},{"c":18.8,"h":19.22,"l":18.45,"n":22152,"o":18.58,"t":"2026-08-18T04:00:00Z","v":1954492,"vw":18.836936},{"c":18.92,"h":19.505,"l":18.65,"n":22399,"o":18.94,"t":"2026-08-19T04:00:00Z","v":2161200,"vw":18.916789},{"c":18.39,"h":18.6806,"l":18.025,"n":19852,"o":18.51,"t":"2026-08-20T04:00:00Z","v":1316330,"vw":18.264996},{"c":17.88,"h":18.54,"l":17.7,"n":26845,"o":18.54,"t":"2026-08-21T04:00:00Z","v":2284176,"vw":17.953897},{"c":18.23,"h":18.69,"l":17.92,"n":30018,"o":18.06,"t":"2026-08-24T04:00:00Z","v":2428699,"vw":18.303803},{"c":18.69,"h":18.97,"l":17.87,"n":28734,"o":18.14,"t":"2026-08-25T04:00:00Z","v":2802498,"vw":18.637098},{"c":18.67,"h":19.01,"l":18.54,"n":25781,"o":18.75,"t":"2026-08-26T04:00:00Z","v":2644252,"vw":18.799405},{"c":17.87,"h":18.72,"l":17.6,"n":24246,"o":18.44,"t":"2026-08-27T04:00:00Z","v":1646120,"vw":17.943066},{"c":17.38,"h":18.325,"l":17.32,"n":24695,"o":17.89,"t":"2026-08-28T04:00:00Z","v":1656149,"vw":17.513214},{"c":17.08,"h":17.96,"l":17.02,"n":22984,"o":17.53,"t":"2026-08-31T04:00:00Z","v":2394709,"vw":17.28665},{"c":16.69,"h":17.47,"l":16.64,"n":23223,"o":17.07,"t":"2026-09-01T04:00:00Z","v":2177739,"vw":16.920626},{"c":16.82,"h":17.11,"l":16.7,"n":26896,"o":16.74,"t":"2026-09-02T04:00:00Z","v":2600102,"vw":16.897427},{"c":16.87,"h":17.29,"l":16.4408,"n":22165,"o":17.02,"t":"2026-09-03T04:00:00Z","v":2048997,"vw":16.797933},{"c":16.74,"h":17.22,"l":16.625,"n":16218,"o":16.81,"t":"2026-09-04T04:00:00Z","v":1002635,"vw":16.808217},{"c":17,"h":17.11,"l":16.4801,"n":24008,"o":16.71,"t":"2026-09-08T04:00:00Z","v":2072478,"vw":16.829886},{"c":17.12,"h":17.21,"l":16.485,"n":23236,"o":16.71,"t":"2026-09-09T04:00:00Z","v":1694815,"vw":16.968768},{"c":17.13,"h":17.66,"l":16.93,"n":24390,"o":17.07,"t":"2026-09-10T04:00:00Z","v":2406993,"vw":17.207441},{"c":17.29,"h":17.77,"l":17.22,"n":27594,"o":17.39,"t":"2026-09-11T04:00:00Z","v":2653775,"vw":17.442929},{"c":17.51,"h":17.625,"l":17.04,"n":26183,"o":17.28,"t":"2026-09-14T04:00:00Z","v":2296810,"vw":17.428772},{"c":15.85,"h":17.43,"l":15.81,"n":30011,"o":17.43,"t":"2026-09-15T04:00:00Z","v":2472599,"vw":16.188227},{"c":16.45,"h":17.06,"l":16.05,"n":29602,"o":16.06,"t":"2026-09-16T04:00:00Z","v":2831979,"vw":16.552671},{"c":16.87,"h":16.93,"l":15.96,"n":19752,"o":16.52,"t":"2026-09-17T04:00:00Z","v":2105944,"vw":16.673691},{"c":16.875,"h":16.93,"l":16.585,"n":21296,"o":16.82,"t":"2026-09-18T04:00:00Z","v":5095884,"vw":16.851112},{"c":16.45,"h":17.12,"l":16.43,"n":22843,"o":17.05,"t":"2026-09-21T04:00:00Z","v":1643188,"vw":16.620133},{"c":16.6,"h":17,"l":15.95,"n":36898,"o":16.8,"t":"2026-09-22T04:00:00Z","v":5089424,"vw":16.438449},{"c":16.36,"h":16.815,"l":16.02,"n":23936,"o":16.48,"t":"2026-09-23T04:00:00Z","v":2383668,"vw":16.418353},{"c":16.41,"h":16.71,"l":16.14,"n":18108,"o":16.52,"t":"2026-09-24T04:00:00Z","v":1717140,"vw":16.381296},{"c":16.53,"h":16.81,"l":16.41,"n":17685,"o":16.57,"t":"2026-09-25T04:00:00Z","v":1335465,"vw":16.575532},{"c":16.12,"h":16.62,"l":15.91,"n":22949,"o":16.38,"t":"2026-09-28T04:00:00Z","v":2372034,"vw":16.132567},{"c":16.38,"h":16.575,"l":16.12,"n":23168,"o":16.2,"t":"2026-09-29T04:00:00Z","v":1674847,"vw":16.352378},{"c":16.38,"h":16.69,"l":16.115,"n":17240,"o":16.55,"t":"2026-09-30T04:00:00Z","v":1592509,"vw":16.362052},{"c":16.4,"h":16.62,"l":16.24,"n":20390,"o":16.48,"t":"2026-10-01T04:00:00Z","v":1707026,"vw":16.42947},{"c":16.4,"h":16.86,"l":16.275,"n":19433,"o":16.67,"t":"2026-10-02T04:00:00Z","v":2106326,"vw":16.532717},{"c":16.52,"h":16.72,"l":16.165,"n":22187,"o":16.47,"t":"2026-10-05T04:00:00Z","v":1660580,"vw":16.502848},{"c":16.74,"h":16.93,"l":16.445,"n":16878,"o":16.64,"t":"2026-10-06T04:00:00Z","v":1549399,"vw":16.742269},{"c":16.82,"h":17.2,"l":16.475,"n":21175,"o":16.59,"t":"2026-10-07T04:00:00Z","v":2512386,"vw":16.806561},{"c":16.74,"h":16.995,"l":16.5,"n":21565,"o":16.7,"t":"2026-10-08T04:00:00Z","v":2129199,"vw":16.739941},{"c":16.68,"h":16.815,"l":16.535,"n":13114,"o":16.71,"t":"2026-10-09T04:00:00Z","v":975669,"vw":16.668143},{"c":17.07,"h":17.125,"l":16.31,"n":17803,"o":16.53,"t":"2026-10-12T04:00:00Z","v":1367858,"vw":16.934446},{"c":17.04,"h":17.64,"l":16.85,"n":16245,"o":17.23,"t":"2026-10-13T04:00:00Z","v":1243845,"vw":17.059473},{"c":17.03,"h":17.03,"l":16.45,"n":17982,"o":16.83,"t":"2026-10-14T04:00:00Z","v":1483100,"vw":16.813359},{"c":17.66,"h":18.01,"l":17.25,"n":22676,"o":17.25,"t":"2026-10-15T04:00:00Z","v":1449461,"vw":17.677686},{"c":17.43,"h":17.95,"l":17.31,"n":14782,"o":17.65,"t":"2026-10-16T04:00:00Z","v":932187,"vw":17.506574},{"c":17.52,"h":17.55,"l":17.26,"n":13809,"o":17.31,"t":"2026-10-19T04:00:00Z","v":1038708,"vw":17.461432},{"c":17.95,"h":18.13,"l":17.5,"n":18058,"o":17.52,"t":"2026-10-20T04:00:00Z","v":1697613,"vw":17.922955},{"c":17.72,"h":17.89,"l":17.57,"n":17851,"o":17.85,"t":"2026-10-21T04:00:00Z","v":1156575,"vw":17.746115},{"c":18.87,"h":18.87,"l":17.765,"n":16340,"o":17.79,"t":"2026-10-22T04:00:00Z","v":1169336,"vw":18.64169}],"volatilityBars":[{"c":16.82,"h":16.83,"l":16.82,"n":2,"o":16.83,"t":"2026-09-21T08:00:00Z","v":202,"vw":16.82495},{"c":16.93,"h":16.93,"l":16.93,"n":5,"o":16.93,"t":"2026-09-21T13:00:00Z","v":298,"vw":16.93},{"c":17.05,"h":17.05,"l":16.97,"n":10,"o":16.97,"t":"2026-09-21T13:15:00Z","v":764,"vw":16.998771},{"c":16.77,"h":17.12,"l":16.69,"n":413,"o":17.05,"t":"2026-09-21T13:30:00Z","v":41086,"vw":16.994248},{"c":16.59,"h":16.8,"l":16.57,"n":1442,"o":16.79,"t":"2026-09-21T13:45:00Z","v":128314,"vw":16.635214},{"c":16.7,"h":16.72,"l":16.5783,"n":858,"o":16.59,"t":"2026-09-21T14:00:00Z","v":48305,"vw":16.660112},{"c":16.73,"h":16.795,"l":16.69,"n":746,"o":16.72,"t":"2026-09-21T14:15:00Z","v":24877,"vw":16.751541},{"c":16.67,"h":16.74,"l":16.6,"n":844,"o":16.73,"t":"2026-09-21T14:30:00Z","v":47418,"vw":16.663393},{"c":16.74,"h":16.765,"l":16.645,"n":547,"o":16.645,"t":"2026-09-21T14:45:00Z","v":25975,"vw":16.725217},{"c":16.72,"h":16.735,"l":16.655,"n":873,"o":16.73,"t":"2026-09-21T15:00:00Z","v":137128,"vw":16.702855},{"c":16.57,"h":16.73,"l":16.57,"n":856,"o":16.72,"t":"2026-09-21T15:15:00Z","v":49614,"vw":16.631782},{"c":16.59,"h":16.63,"l":16.55,"n":554,"o":16.58,"t":"2026-09-21T15:30:00Z","v":24640,"vw":16.586791},{"c":16.64,"h":16.665,"l":16.5801,"n":648,"o":16.6,"t":"2026-09-21T15:45:00Z","v":36857,"vw":16.6209},{"c":16.67,"h":16.69,"l":16.59,"n":778,"o":16.64,"t":"2026-09-21T16:00:00Z","v":34783,"vw":16.641821},{"c":16.78,"h":16.78,"l":16.66,"n":614,"o":16.665,"t":"2026-09-21T16:15:00Z","v":22578,"vw":16.723533},{"c":16.805,"h":16.81,"l":16.76,"n":450,"o":16.78,"t":"2026-09-21T16:30:00Z","v":19057,"vw":16.781959},{"c":16.855,"h":16.86,"l":16.77,"n":679,"o":16.785,"t":"2026-09-21T16:45:00Z","v":45367,"vw":16.839023},{"c":16.86,"h":16.87,"l":16.83,"n":606,"o":16.855,"t":"2026-09-21T17:00:00Z","v":22562,"vw":16.854574},{"c":16.82,"h":16.92,"l":16.81,"n":755,"o":16.85,"t":"2026-09-21T17:15:00Z","v":44384,"vw":16.861383},{"c":16.75,"h":16.825,"l":16.71,"n":722,"o":16.81,"t":"2026-09-21T17:30:00Z","v":42092,"vw":16.769273},{"c":16.77,"h":16.77,"l":16.72,"n":636,"o":16.75,"t":"2026-09-21T17:45:00Z","v":30502,"vw":16.745206},{"c":16.75,"h":16.775,"l":16.72,"n":594,"o":16.775,"t":"2026-09-21T18:00:00Z","v":22797,"vw":16.743052},{"c":16.68,"h":16.765,"l":16.68,"n":675,"o":16.755,"t":"2026-09-21T18:15:00Z","v":30973,"vw":16.733857},{"c":16.66,"h":16.69,"l":16.62,"n":981,"o":16.69,"t":"2026-09-21T18:30:00Z","v":48044,"vw":16.649229},{"c":16.695,"h":16.7051,"l":16.66,"n":690,"o":16.68,"t":"2026-09-21T18:45:00Z","v":32821,"vw":16.686545},{"c":16.66,"h":16.72,"l":16.65,"n":937,"o":16.695,"t":"2026-09-21T19:00:00Z","v":41525,"vw":16.684262},{"c":16.635,"h":16.66,"l":16.62,"n":1040,"o":16.655,"t":"2026-09-21T19:15:00Z","v":48758,"vw":16.64103},{"c":16.675,"h":16.69,"l":16.635,"n":1097,"o":16.635,"t":"2026-09-21T19:30:00Z","v":45406,"vw":16.670347},{"c":16.44,"h":16.68,"l":16.43,"n":3256,"o":16.675,"t":"2026-09-21T19:45:00Z","v":225476,"vw":16.511149},{"c":16.5,"h":16.5,"l":16.45,"n":53,"o":16.45,"t":"2026-09-21T20:00:00Z","v":309568,"vw":16.450045},{"c":16.66,"h":16.66,"l":16.66,"n":3,"o":16.66,"t":"2026-09-22T13:15:00Z","v":111,"vw":16.66},{"c":16.865,"h":17,"l":16.57,"n":307,"o":16.8,"t":"2026-09-22T13:30:00Z","v":35799,"vw":16.788313},{"c":16.7,"h":16.88,"l":16.64,"n":347,"o":16.84,"t":"2026-09-22T13:45:00Z","v":16247,"vw":16.787683},{"c":16.97,"h":16.98,"l":16.68,"n":572,"o":16.68,"t":"2026-09-22T14:00:00Z","v":32808,"vw":16.872767},{"c":16.78,"h":16.965,"l":16.76,"n":532,"o":16.96,"t":"2026-09-22T14:15:00Z","v":20317,"vw":16.847321},{"c":16.67,"h":16.78,"l":16.67,"n":376,"o":16.78,"t":"2026-09-22T14:30:00Z","v":13916,"vw":16.731531},{"c":16.66,"h":16.725,"l":16.61,"n":392,"o":16.67,"t":"2026-09-22T14:45:00Z","v":12930,"vw":16.671033},{"c":16.66,"h":16.7,"l":16.65,"n":531,"o":16.66,"t":"2026-09-22T15:00:00Z","v":21226,"vw":16.679037},{"c":16.71,"h":16.73,"l":16.64,"n":505,"o":16.66,"t":"2026-09-22T15:15:00Z","v":17332,"vw":16.692024},{"c":16.55,"h":16.7,"l":16.53,"n":594,"o":16.7,"t":"2026-09-22T15:30:00Z","v":29991,"vw":16.608286},{"c":16.605,"h":16.61,"l":16.52,"n":433,"o":16.54,"t":"2026-09-22T15:45:00Z","v":21431,"vw":16.555836},{"c":16.615,"h":16.705,"l":16.61,"n":582,"o":16.61,"t":"2026-09-22T16:00:00Z","v":132389,"vw":16.629302},{"c":16.58,"h":16.68,"l":16.57,"n":1056,"o":16.62,"t":"2026-09-22T16:15:00Z","v":98190,"vw":16.622657},{"c":16.54,"h":16.61,"l":16.48,"n":1260,"o":16.575,"t":"2026-09-22T16:30:00Z","v":224918,"vw":16.544035},{"c":16.56,"h":16.625,"l":16.48,"n":2468,"o":16.54,"t":"2026-09-22T16:45:00Z","v":603337,"vw":16.545421},{"c":16.42,"h":16.57,"l":16.38,"n":898,"o":16.56,"t":"2026-09-22T17:00:00Z","v":55859,"vw":16.481701},{"c":16.49,"h":16.54,"l":16.39,"n":1050,"o":16.42,"t":"2026-09-22T17:15:00Z","v":190598,"vw":16.454742},{"c":16.555,"h":16.57,"l":16.45,"n":1391,"o":16.5,"t":"2026-09-22T17:30:00Z","v":121574,"vw":16.498798},{"c":16.6,"h":16.63,"l":16.52,"n":1205,"o":16.55,"t":"2026-09-22T17:45:00Z","v":89018,"vw":16.58304},{"c":16.48,"h":16.755,"l":16.42,"n":2971,"o":16.6,"t":"2026-09-22T18:00:00Z","v":275033,"vw":16.645166},{"c":16.31,"h":16.48,"l":16.24,"n":1893,"o":16.48,"t":"2026-09-22T18:15:00Z","v":258898,"vw":16.347909},{"c":16.12,"h":16.31,"l":15.95,"n":2935,"o":16.31,"t":"2026-09-22T18:30:00Z","v":559121,"vw":16.070603},{"c":16.365,"h":16.49,"l":16.045,"n":1094,"o":16.13,"t":"2026-09-22T18:45:00Z","v":89886,"vw":16.253202},{"c":16.27,"h":16.42,"l":16.17,"n":1389,"o":16.35,"t":"2026-09-22T19:00:00Z","v":104613,"vw":16.294846},{"c":16.18,"h":16.27,"l":16.12,"n":2164,"o":16.27,"t":"2026-09-22T19:15:00Z","v":343061,"vw":16.184762},{"c":16.44,"h":16.445,"l":16.155,"n":3092,"o":16.16,"t":"2026-09-22T19:30:00Z","v":398458,"vw":16.273228},{"c":16.6,"h":16.63,"l":16.395,"n":6363,"o":16.44,"t":"2026-09-22T19:45:00Z","v":684739,"vw":16.558277},{"c":16.6,"h":16.81,"l":16.6,"n":49,"o":16.6,"t":"2026-09-22T20:00:00Z","v":631204,"vw":16.600232},{"c":16.67,"h":16.67,"l":16.67,"n":1,"o":16.67,"t":"2026-09-22T21:45:00Z","v":144,"vw":16.67},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-09-22T22:15:00Z","v":137,"vw":16.55},{"c":16.18,"h":16.53,"l":16.17,"n":266,"o":16.48,"t":"2026-09-23T13:30:00Z","v":32584,"vw":16.350006},{"c":16.15,"h":16.29,"l":16.1,"n":726,"o":16.18,"t":"2026-09-23T13:45:00Z","v":150205,"vw":16.206099},{"c":16.085,"h":16.155,"l":16.02,"n":795,"o":16.15,"t":"2026-09-23T14:00:00Z","v":66345,"vw":16.087038},{"c":16.209,"h":16.215,"l":16.07,"n":500,"o":16.07,"t":"2026-09-23T14:15:00Z","v":53286,"vw":16.174419},{"c":16.345,"h":16.389,"l":16.23,"n":1122,"o":16.23,"t":"2026-09-23T14:30:00Z","v":128538,"vw":16.323945},{"c":16.58,"h":16.6,"l":16.345,"n":704,"o":16.345,"t":"2026-09-23T14:45:00Z","v":47649,"vw":16.506521},{"c":16.775,"h":16.775,"l":16.58,"n":785,"o":16.6,"t":"2026-09-23T15:00:00Z","v":84756,"vw":16.672026},{"c":16.765,"h":16.815,"l":16.75,"n":735,"o":16.78,"t":"2026-09-23T15:15:00Z","v":54841,"vw":16.781823},{"c":16.785,"h":16.7975,"l":16.745,"n":802,"o":16.76,"t":"2026-09-23T15:30:00Z","v":44081,"vw":16.765438},{"c":16.73,"h":16.8,"l":16.73,"n":735,"o":16.78,"t":"2026-09-23T15:45:00Z","v":48036,"vw":16.763152},{"c":16.71,"h":16.77,"l":16.69,"n":604,"o":16.72,"t":"2026-09-23T16:00:00Z","v":23327,"vw":16.723208},{"c":16.55,"h":16.7,"l":16.5,"n":868,"o":16.7,"t":"2026-09-23T16:15:00Z","v":108292,"vw":16.567548},{"c":16.52,"h":16.57,"l":16.5,"n":456,"o":16.56,"t":"2026-09-23T16:30:00Z","v":30254,"vw":16.517911},{"c":16.54,"h":16.55,"l":16.51,"n":349,"o":16.53,"t":"2026-09-23T16:45:00Z","v":18166,"vw":16.531765},{"c":16.59,"h":16.59,"l":16.49,"n":613,"o":16.53,"t":"2026-09-23T17:00:00Z","v":30485,"vw":16.524416},{"c":16.57,"h":16.6,"l":16.555,"n":454,"o":16.59,"t":"2026-09-23T17:15:00Z","v":24884,"vw":16.577607},{"c":16.56,"h":16.57,"l":16.485,"n":1633,"o":16.56,"t":"2026-09-23T17:30:00Z","v":110419,"vw":16.504848},{"c":16.59,"h":16.6107,"l":16.54,"n":626,"o":16.55,"t":"2026-09-23T17:45:00Z","v":55230,"vw":16.579564},{"c":16.65,"h":16.665,"l":16.57,"n":729,"o":16.6,"t":"2026-09-23T18:00:00Z","v":48062,"vw":16.625843},{"c":16.64,"h":16.66,"l":16.64,"n":478,"o":16.65,"t":"2026-09-23T18:15:00Z","v":18385,"vw":16.649338},{"c":16.51,"h":16.64,"l":16.455,"n":700,"o":16.64,"t":"2026-09-23T18:30:00Z","v":39624,"vw":16.550786},{"c":16.45,"h":16.565,"l":16.44,"n":1266,"o":16.51,"t":"2026-09-23T18:45:00Z","v":98105,"vw":16.500296},{"c":16.33,"h":16.46,"l":16.225,"n":1631,"o":16.45,"t":"2026-09-23T19:00:00Z","v":153142,"vw":16.331826},{"c":16.375,"h":16.39,"l":16.3,"n":992,"o":16.34,"t":"2026-09-23T19:15:00Z","v":100102,"vw":16.340138},{"c":16.375,"h":16.43,"l":16.33,"n":1202,"o":16.38,"t":"2026-09-23T19:30:00Z","v":121575,"vw":16.378862},{"c":16.36,"h":16.42,"l":16.33,"n":3648,"o":16.38,"t":"2026-09-23T19:45:00Z","v":406673,"vw":16.369853},{"c":16.36,"h":16.36,"l":16.36,"n":25,"o":16.36,"t":"2026-09-23T20:00:00Z","v":277803,"vw":16.36},{"c":16.35,"h":16.52,"l":16.33,"n":123,"o":16.52,"t":"2026-09-24T13:30:00Z","v":14821,"vw":16.485628},{"c":16.47,"h":16.52,"l":16.28,"n":472,"o":16.34,"t":"2026-09-24T13:45:00Z","v":22804,"vw":16.451709},{"c":16.44,"h":16.49,"l":16.425,"n":413,"o":16.45,"t":"2026-09-24T14:00:00Z","v":23942,"vw":16.461462},{"c":16.3,"h":16.435,"l":16.3,"n":323,"o":16.435,"t":"2026-09-24T14:15:00Z","v":13280,"vw":16.352693},{"c":16.345,"h":16.41,"l":16.31,"n":421,"o":16.31,"t":"2026-09-24T14:30:00Z","v":21032,"vw":16.364548},{"c":16.3,"h":16.34,"l":16.3,"n":313,"o":16.34,"t":"2026-09-24T14:45:00Z","v":10587,"vw":16.31569},{"c":16.39,"h":16.465,"l":16.29,"n":344,"o":16.29,"t":"2026-09-24T15:00:00Z","v":22993,"vw":16.399689},{"c":16.42,"h":16.455,"l":16.385,"n":260,"o":16.3858,"t":"2026-09-24T15:15:00Z","v":16468,"vw":16.414071},{"c":16.465,"h":16.49,"l":16.42,"n":354,"o":16.43,"t":"2026-09-24T15:30:00Z","v":22835,"vw":16.456748},{"c":16.43,"h":16.47,"l":16.41,"n":427,"o":16.47,"t":"2026-09-24T15:45:00Z","v":20350,"vw":16.444257},{"c":16.52,"h":16.52,"l":16.4,"n":398,"o":16.42,"t":"2026-09-24T16:00:00Z","v":17926,"vw":16.44229},{"c":16.57,"h":16.71,"l":16.49,"n":987,"o":16.5225,"t":"2026-09-24T16:15:00Z","v":59940,"vw":16.578267},{"c":16.52,"h":16.58,"l":16.52,"n":318,"o":16.55,"t":"2026-09-24T16:30:00Z","v":15410,"vw":16.54285},{"c":16.445,"h":16.5,"l":16.38,"n":365,"o":16.5,"t":"2026-09-24T16:45:00Z","v":18100,"vw":16.429014},{"c":16.48,"h":16.5,"l":16.425,"n":554,"o":16.43,"t":"2026-09-24T17:00:00Z","v":35544,"vw":16.449791},{"c":16.605,"h":16.61,"l":16.45,"n":597,"o":16.46,"t":"2026-09-24T17:15:00Z","v":38724,"vw":16.533268},{"c":16.43,"h":16.615,"l":16.43,"n":423,"o":16.61,"t":"2026-09-24T17:30:00Z","v":28965,"vw":16.546232},{"c":16.44,"h":16.46,"l":16.41,"n":508,"o":16.44,"t":"2026-09-24T17:45:00Z","v":56843,"vw":16.439117},{"c":16.35,"h":16.45,"l":16.34,"n":890,"o":16.45,"t":"2026-09-24T18:00:00Z","v":73620,"vw":16.386104},{"c":16.31,"h":16.38,"l":16.26,"n":924,"o":16.35,"t":"2026-09-24T18:15:00Z","v":91759,"vw":16.331424},{"c":16.3,"h":16.37,"l":16.255,"n":836,"o":16.31,"t":"2026-09-24T18:30:00Z","v":49667,"vw":16.289944},{"c":16.15,"h":16.35,"l":16.14,"n":666,"o":16.295,"t":"2026-09-24T18:45:00Z","v":35967,"vw":16.280258},{"c":16.21,"h":16.23,"l":16.15,"n":1016,"o":16.16,"t":"2026-09-24T19:00:00Z","v":81656,"vw":16.203184},{"c":16.275,"h":16.275,"l":16.195,"n":1007,"o":16.21,"t":"2026-09-24T19:15:00Z","v":74399,"vw":16.225736},{"c":16.295,"h":16.355,"l":16.23,"n":1354,"o":16.275,"t":"2026-09-24T19:30:00Z","v":105222,"vw":16.304629},{"c":16.415,"h":16.435,"l":16.24,"n":3355,"o":16.295,"t":"2026-09-24T19:45:00Z","v":289701,"vw":16.355888},{"c":16.41,"h":16.41,"l":16.41,"n":32,"o":16.41,"t":"2026-09-24T20:00:00Z","v":445837,"vw":16.41},{"c":16.56,"h":16.575,"l":16.41,"n":197,"o":16.57,"t":"2026-09-25T13:30:00Z","v":18431,"vw":16.535833},{"c":16.55,"h":16.61,"l":16.47,"n":230,"o":16.52,"t":"2026-09-25T13:45:00Z","v":12371,"vw":16.558976},{"c":16.47,"h":16.55,"l":16.45,"n":366,"o":16.54,"t":"2026-09-25T14:00:00Z","v":19317,"vw":16.50171},{"c":16.585,"h":16.62,"l":16.46,"n":424,"o":16.46,"t":"2026-09-25T14:15:00Z","v":21999,"vw":16.548282},{"c":16.49,"h":16.575,"l":16.48,"n":524,"o":16.575,"t":"2026-09-25T14:30:00Z","v":24295,"vw":16.531053},{"c":16.505,"h":16.52,"l":16.435,"n":496,"o":16.495,"t":"2026-09-25T14:45:00Z","v":23669,"vw":16.479551},{"c":16.55,"h":16.565,"l":16.5,"n":511,"o":16.5,"t":"2026-09-25T15:00:00Z","v":20411,"vw":16.541616},{"c":16.54,"h":16.65,"l":16.53,"n":476,"o":16.55,"t":"2026-09-25T15:15:00Z","v":19249,"vw":16.587282},{"c":16.575,"h":16.645,"l":16.55,"n":614,"o":16.555,"t":"2026-09-25T15:30:00Z","v":43541,"vw":16.601079},{"c":16.71,"h":16.715,"l":16.56,"n":641,"o":16.575,"t":"2026-09-25T15:45:00Z","v":38907,"vw":16.63358},{"c":16.69,"h":16.81,"l":16.69,"n":781,"o":16.71,"t":"2026-09-25T16:00:00Z","v":33874,"vw":16.753127},{"c":16.74,"h":16.755,"l":16.67,"n":617,"o":16.67,"t":"2026-09-25T16:15:00Z","v":23539,"vw":16.696472},{"c":16.67,"h":16.76,"l":16.67,"n":569,"o":16.74,"t":"2026-09-25T16:30:00Z","v":20038,"vw":16.717904},{"c":16.71,"h":16.71,"l":16.64,"n":453,"o":16.6701,"t":"2026-09-25T16:45:00Z","v":14862,"vw":16.668429},{"c":16.71,"h":16.735,"l":16.68,"n":567,"o":16.71,"t":"2026-09-25T17:00:00Z","v":32530,"vw":16.709991},{"c":16.755,"h":16.765,"l":16.69,"n":488,"o":16.71,"t":"2026-09-25T17:15:00Z","v":24162,"vw":16.711911},{"c":16.75,"h":16.77,"l":16.73,"n":522,"o":16.755,"t":"2026-09-25T17:30:00Z","v":20695,"vw":16.748256},{"c":16.72,"h":16.75,"l":16.69,"n":606,"o":16.745,"t":"2026-09-25T17:45:00Z","v":26712,"vw":16.713517},{"c":16.74,"h":16.78,"l":16.71,"n":836,"o":16.71,"t":"2026-09-25T18:00:00Z","v":48100,"vw":16.746632},{"c":16.69,"h":16.755,"l":16.68,"n":538,"o":16.75,"t":"2026-09-25T18:15:00Z","v":40532,"vw":16.724326},{"c":16.62,"h":16.7,"l":16.61,"n":571,"o":16.69,"t":"2026-09-25T18:30:00Z","v":30715,"vw":16.65304},{"c":16.56,"h":16.62,"l":16.54,"n":649,"o":16.62,"t":"2026-09-25T18:45:00Z","v":30986,"vw":16.578744},{"c":16.555,"h":16.58,"l":16.5275,"n":532,"o":16.55,"t":"2026-09-25T19:00:00Z","v":34112,"vw":16.554409},{"c":16.5,"h":16.56,"l":16.48,"n":653,"o":16.56,"t":"2026-09-25T19:15:00Z","v":38634,"vw":16.519652},{"c":16.485,"h":16.55,"l":16.47,"n":1025,"o":16.505,"t":"2026-09-25T19:30:00Z","v":74610,"vw":16.51346},{"c":16.515,"h":16.57,"l":16.47,"n":3303,"o":16.485,"t":"2026-09-25T19:45:00Z","v":324090,"vw":16.532435},{"c":16.53,"h":16.56,"l":16.53,"n":34,"o":16.53,"t":"2026-09-25T20:00:00Z","v":268774,"vw":16.530237},{"c":16.53,"h":16.53,"l":16.53,"n":1,"o":16.53,"t":"2026-09-25T20:30:00Z","v":453,"vw":16.53},{"c":16.9024,"h":16.9024,"l":16.9024,"n":1,"o":16.9024,"t":"2026-09-28T13:15:00Z","v":1050,"vw":16.9024},{"c":16.395,"h":16.395,"l":16.26,"n":287,"o":16.38,"t":"2026-09-28T13:30:00Z","v":22674,"vw":16.347004},{"c":16.4425,"h":16.46,"l":16.37,"n":232,"o":16.37,"t":"2026-09-28T13:45:00Z","v":45877,"vw":16.40573},{"c":16.53,"h":16.56,"l":16.4,"n":545,"o":16.46,"t":"2026-09-28T14:00:00Z","v":33922,"vw":16.467271},{"c":16.555,"h":16.62,"l":16.52,"n":489,"o":16.535,"t":"2026-09-28T14:15:00Z","v":19502,"vw":16.566845},{"c":16.5,"h":16.59,"l":16.43,"n":730,"o":16.55,"t":"2026-09-28T14:30:00Z","v":50680,"vw":16.487284},{"c":16.42,"h":16.52,"l":16.39,"n":641,"o":16.5,"t":"2026-09-28T14:45:00Z","v":33766,"vw":16.440849},{"c":16.31,"h":16.42,"l":16.31,"n":692,"o":16.41,"t":"2026-09-28T15:00:00Z","v":42595,"vw":16.392878},{"c":16.11,"h":16.32,"l":16.03,"n":1168,"o":16.315,"t":"2026-09-28T15:15:00Z","v":183154,"vw":16.103341},{"c":16.05,"h":16.16,"l":15.98,"n":1007,"o":16.105,"t":"2026-09-28T15:30:00Z","v":273442,"vw":16.145234},{"c":15.97,"h":16.04,"l":15.935,"n":302,"o":16.04,"t":"2026-09-28T15:45:00Z","v":14507,"vw":15.972981},{"c":15.98,"h":16.025,"l":15.96,"n":468,"o":15.98,"t":"2026-09-28T16:00:00Z","v":23908,"vw":15.979549},{"c":16.125,"h":16.18,"l":15.985,"n":816,"o":15.985,"t":"2026-09-28T16:15:00Z","v":189235,"vw":16.147996},{"c":16,"h":16.16,"l":15.97,"n":499,"o":16.16,"t":"2026-09-28T16:30:00Z","v":21772,"vw":16.024406},{"c":15.97,"h":16.025,"l":15.91,"n":669,"o":16,"t":"2026-09-28T16:45:00Z","v":27908,"vw":15.965241},{"c":16.09,"h":16.15,"l":15.95,"n":541,"o":15.975,"t":"2026-09-28T17:00:00Z","v":27305,"vw":16.045227},{"c":15.98,"h":16.1,"l":15.98,"n":621,"o":16.08,"t":"2026-09-28T17:15:00Z","v":102425,"vw":16.088473},{"c":16,"h":16.04,"l":15.945,"n":562,"o":15.99,"t":"2026-09-28T17:30:00Z","v":32514,"vw":15.971166},{"c":16.155,"h":16.175,"l":15.96,"n":796,"o":16,"t":"2026-09-28T17:45:00Z","v":42232,"vw":16.085178},{"c":16.17,"h":16.17,"l":16.13,"n":564,"o":16.15,"t":"2026-09-28T18:00:00Z","v":22964,"vw":16.151613},{"c":16.115,"h":16.23,"l":16.1001,"n":843,"o":16.16,"t":"2026-09-28T18:15:00Z","v":52299,"vw":16.168422},{"c":16.21,"h":16.22,"l":16.11,"n":818,"o":16.115,"t":"2026-09-28T18:30:00Z","v":42628,"vw":16.153485},{"c":16.14,"h":16.26,"l":16.1,"n":1046,"o":16.21,"t":"2026-09-28T18:45:00Z","v":61450,"vw":16.169382},{"c":16.025,"h":16.15,"l":16.01,"n":983,"o":16.14,"t":"2026-09-28T19:00:00Z","v":50917,"vw":16.065504},{"c":16.05,"h":16.07,"l":15.98,"n":961,"o":16.02,"t":"2026-09-28T19:15:00Z","v":56697,"vw":16.026512},{"c":15.99,"h":16.085,"l":15.98,"n":1566,"o":16.06,"t":"2026-09-28T19:30:00Z","v":101892,"vw":16.030479},{"c":16.13,"h":16.13,"l":15.95,"n":4485,"o":15.98,"t":"2026-09-28T19:45:00Z","v":404793,"vw":16.056887},{"c":16.12,"h":16.12,"l":16.12,"n":35,"o":16.12,"t":"2026-09-28T20:00:00Z","v":368956,"vw":16.12},{"c":16.12,"h":16.12,"l":16.12,"n":1,"o":16.12,"t":"2026-09-28T20:15:00Z","v":8064,"vw":16.12},{"c":16.285,"h":16.55,"l":16.12,"n":260,"o":16.2,"t":"2026-09-29T13:30:00Z","v":21625,"vw":16.231737},{"c":16.34,"h":16.45,"l":16.2101,"n":638,"o":16.285,"t":"2026-09-29T13:45:00Z","v":37668,"vw":16.343031},{"c":16.49,"h":16.51,"l":16.325,"n":499,"o":16.325,"t":"2026-09-29T14:00:00Z","v":21056,"vw":16.434459},{"c":16.515,"h":16.575,"l":16.47,"n":690,"o":16.5,"t":"2026-09-29T14:15:00Z","v":27671,"vw":16.508601},{"c":16.485,"h":16.545,"l":16.43,"n":494,"o":16.54,"t":"2026-09-29T14:30:00Z","v":22100,"vw":16.479582},{"c":16.44,"h":16.485,"l":16.36,"n":660,"o":16.485,"t":"2026-09-29T14:45:00Z","v":36327,"vw":16.405124},{"c":16.33,"h":16.41,"l":16.31,"n":561,"o":16.41,"t":"2026-09-29T15:00:00Z","v":24795,"vw":16.353799},{"c":16.36,"h":16.36,"l":16.3,"n":515,"o":16.325,"t":"2026-09-29T15:15:00Z","v":18074,"vw":16.328737},{"c":16.34,"h":16.45,"l":16.34,"n":742,"o":16.36,"t":"2026-09-29T15:30:00Z","v":44429,"vw":16.404848},{"c":16.375,"h":16.48,"l":16.335,"n":637,"o":16.36,"t":"2026-09-29T15:45:00Z","v":52243,"vw":16.382137},{"c":16.41,"h":16.41,"l":16.34,"n":591,"o":16.37,"t":"2026-09-29T16:00:00Z","v":22962,"vw":16.386561},{"c":16.37,"h":16.42,"l":16.34,"n":720,"o":16.41,"t":"2026-09-29T16:15:00Z","v":44744,"vw":16.378266},{"c":16.305,"h":16.36,"l":16.3,"n":458,"o":16.355,"t":"2026-09-29T16:30:00Z","v":17769,"vw":16.333125},{"c":16.25,"h":16.31,"l":16.25,"n":595,"o":16.3,"t":"2026-09-29T16:45:00Z","v":26290,"vw":16.286284},{"c":16.305,"h":16.305,"l":16.2,"n":473,"o":16.25,"t":"2026-09-29T17:00:00Z","v":31898,"vw":16.226691},{"c":16.26,"h":16.32,"l":16.24,"n":576,"o":16.29,"t":"2026-09-29T17:15:00Z","v":30714,"vw":16.269606},{"c":16.31,"h":16.33,"l":16.27,"n":843,"o":16.27,"t":"2026-09-29T17:30:00Z","v":38924,"vw":16.298351},{"c":16.3,"h":16.32,"l":16.29,"n":719,"o":16.31,"t":"2026-09-29T17:45:00Z","v":29672,"vw":16.304927},{"c":16.36,"h":16.395,"l":16.31,"n":827,"o":16.31,"t":"2026-09-29T18:00:00Z","v":33281,"vw":16.363306},{"c":16.38,"h":16.415,"l":16.36,"n":1043,"o":16.36,"t":"2026-09-29T18:15:00Z","v":48147,"vw":16.384055},{"c":16.39,"h":16.41,"l":16.34,"n":1008,"o":16.37,"t":"2026-09-29T18:30:00Z","v":37623,"vw":16.372274},{"c":16.4,"h":16.425,"l":16.37,"n":801,"o":16.39,"t":"2026-09-29T18:45:00Z","v":32928,"vw":16.396628},{"c":16.43,"h":16.495,"l":16.41,"n":876,"o":16.41,"t":"2026-09-29T19:00:00Z","v":56411,"vw":16.456161},{"c":16.34,"h":16.435,"l":16.32,"n":1307,"o":16.43,"t":"2026-09-29T19:15:00Z","v":89594,"vw":16.379416},{"c":16.325,"h":16.41,"l":16.31,"n":1484,"o":16.35,"t":"2026-09-29T19:30:00Z","v":111830,"vw":16.362271},{"c":16.39,"h":16.4,"l":16.18,"n":4524,"o":16.325,"t":"2026-09-29T19:45:00Z","v":405440,"vw":16.300592},{"c":16.38,"h":16.38,"l":16.38,"n":52,"o":16.38,"t":"2026-09-29T20:00:00Z","v":297157,"vw":16.38},{"c":16.38,"h":16.38,"l":16.38,"n":1,"o":16.38,"t":"2026-09-29T20:15:00Z","v":1833,"vw":16.38},{"c":16.38,"h":16.38,"l":16.38,"n":1,"o":16.38,"t":"2026-09-29T20:30:00Z","v":884,"vw":16.38},{"c":16.32,"h":16.32,"l":16.32,"n":2,"o":16.32,"t":"2026-09-30T08:00:00Z","v":168,"vw":16.32},{"c":16.46,"h":16.55,"l":16.315,"n":223,"o":16.55,"t":"2026-09-30T13:30:00Z","v":22803,"vw":16.497816},{"c":16.35,"h":16.46,"l":16.34,"n":294,"o":16.46,"t":"2026-09-30T13:45:00Z","v":12920,"vw":16.396607},{"c":16.51,"h":16.51,"l":16.37,"n":455,"o":16.37,"t":"2026-09-30T14:00:00Z","v":19594,"vw":16.442426},{"c":16.445,"h":16.69,"l":16.44,"n":1051,"o":16.505,"t":"2026-09-30T14:15:00Z","v":74518,"vw":16.569063},{"c":16.36,"h":16.44,"l":16.36,"n":369,"o":16.44,"t":"2026-09-30T14:30:00Z","v":18384,"vw":16.398054},{"c":16.39,"h":16.42,"l":16.35,"n":390,"o":16.35,"t":"2026-09-30T14:45:00Z","v":18291,"vw":16.400609},{"c":16.325,"h":16.395,"l":16.31,"n":391,"o":16.38,"t":"2026-09-30T15:00:00Z","v":18453,"vw":16.351676},{"c":16.34,"h":16.35,"l":16.29,"n":292,"o":16.34,"t":"2026-09-30T15:15:00Z","v":13483,"vw":16.322781},{"c":16.18,"h":16.37,"l":16.18,"n":493,"o":16.33,"t":"2026-09-30T15:30:00Z","v":27900,"vw":16.273786},{"c":16.135,"h":16.2,"l":16.115,"n":364,"o":16.18,"t":"2026-09-30T15:45:00Z","v":15854,"vw":16.149906},{"c":16.22,"h":16.22,"l":16.13,"n":382,"o":16.14,"t":"2026-09-30T16:00:00Z","v":19410,"vw":16.174276},{"c":16.23,"h":16.25,"l":16.21,"n":385,"o":16.22,"t":"2026-09-30T16:15:00Z","v":17046,"vw":16.222565},{"c":16.245,"h":16.27,"l":16.2,"n":576,"o":16.23,"t":"2026-09-30T16:30:00Z","v":30304,"vw":16.225999},{"c":16.24,"h":16.25,"l":16.19,"n":482,"o":16.245,"t":"2026-09-30T16:45:00Z","v":24694,"vw":16.21693},{"c":16.19,"h":16.24,"l":16.19,"n":483,"o":16.23,"t":"2026-09-30T17:00:00Z","v":24695,"vw":16.215793},{"c":16.2,"h":16.27,"l":16.15,"n":791,"o":16.19,"t":"2026-09-30T17:15:00Z","v":55254,"vw":16.189093},{"c":16.23,"h":16.24,"l":16.17,"n":500,"o":16.2,"t":"2026-09-30T17:30:00Z","v":29763,"vw":16.201065},{"c":16.26,"h":16.275,"l":16.22,"n":530,"o":16.23,"t":"2026-09-30T17:45:00Z","v":22353,"vw":16.239366},{"c":16.25,"h":16.29,"l":16.23,"n":376,"o":16.28,"t":"2026-09-30T18:00:00Z","v":17499,"vw":16.256511},{"c":16.23,"h":16.24,"l":16.2,"n":492,"o":16.235,"t":"2026-09-30T18:15:00Z","v":25814,"vw":16.220272},{"c":16.3,"h":16.3,"l":16.21,"n":622,"o":16.23,"t":"2026-09-30T18:30:00Z","v":55405,"vw":16.24039},{"c":16.34,"h":16.355,"l":16.27,"n":772,"o":16.29,"t":"2026-09-30T18:45:00Z","v":41000,"vw":16.311227},{"c":16.36,"h":16.375,"l":16.32,"n":818,"o":16.345,"t":"2026-09-30T19:00:00Z","v":43333,"vw":16.342408},{"c":16.38,"h":16.39,"l":16.335,"n":629,"o":16.365,"t":"2026-09-30T19:15:00Z","v":35021,"vw":16.363317},{"c":16.46,"h":16.47,"l":16.365,"n":1043,"o":16.38,"t":"2026-09-30T19:30:00Z","v":64324,"vw":16.410857},{"c":16.4,"h":16.5,"l":16.355,"n":3286,"o":16.45,"t":"2026-09-30T19:45:00Z","v":288218,"vw":16.405211},{"c":16.38,"h":16.38,"l":16.38,"n":37,"o":16.38,"t":"2026-09-30T20:00:00Z","v":531249,"vw":16.38},{"c":16.38,"h":16.38,"l":16.38,"n":1,"o":16.38,"t":"2026-09-30T20:15:00Z","v":3666,"vw":16.38},{"c":16.38,"h":16.38,"l":16.38,"n":2,"o":16.38,"t":"2026-09-30T20:30:00Z","v":1961,"vw":16.38},{"c":16.27,"h":16.27,"l":16.27,"n":2,"o":16.27,"t":"2026-10-01T09:45:00Z","v":294,"vw":16.27},{"c":16.51,"h":16.62,"l":16.37,"n":229,"o":16.45,"t":"2026-10-01T13:30:00Z","v":29912,"vw":16.485639},{"c":16.34,"h":16.515,"l":16.3,"n":347,"o":16.44,"t":"2026-10-01T13:45:00Z","v":26101,"vw":16.43662},{"c":16.43,"h":16.46,"l":16.26,"n":532,"o":16.34,"t":"2026-10-01T14:00:00Z","v":36382,"vw":16.36868},{"c":16.505,"h":16.5999,"l":16.39,"n":818,"o":16.44,"t":"2026-10-01T14:15:00Z","v":89633,"vw":16.503385},{"c":16.371,"h":16.56,"l":16.34,"n":794,"o":16.51,"t":"2026-10-01T14:30:00Z","v":49436,"vw":16.444207},{"c":16.28,"h":16.37,"l":16.24,"n":477,"o":16.37,"t":"2026-10-01T14:45:00Z","v":22419,"vw":16.321146},{"c":16.31,"h":16.325,"l":16.25,"n":354,"o":16.28,"t":"2026-10-01T15:00:00Z","v":13685,"vw":16.294339},{"c":16.26,"h":16.33,"l":16.26,"n":389,"o":16.315,"t":"2026-10-01T15:15:00Z","v":16566,"vw":16.294359},{"c":16.36,"h":16.385,"l":16.25,"n":451,"o":16.265,"t":"2026-10-01T15:30:00Z","v":26603,"vw":16.329684},{"c":16.44,"h":16.465,"l":16.36,"n":396,"o":16.37,"t":"2026-10-01T15:45:00Z","v":16600,"vw":16.420631},{"c":16.42,"h":16.545,"l":16.42,"n":528,"o":16.45,"t":"2026-10-01T16:00:00Z","v":31877,"vw":16.494111},{"c":16.51,"h":16.56,"l":16.43,"n":570,"o":16.43,"t":"2026-10-01T16:15:00Z","v":61085,"vw":16.508389},{"c":16.48,"h":16.54,"l":16.44,"n":533,"o":16.51,"t":"2026-10-01T16:30:00Z","v":38417,"vw":16.515379},{"c":16.495,"h":16.52,"l":16.455,"n":627,"o":16.48,"t":"2026-10-01T16:45:00Z","v":47408,"vw":16.489557},{"c":16.485,"h":16.51,"l":16.48,"n":709,"o":16.48,"t":"2026-10-01T17:00:00Z","v":51141,"vw":16.497217},{"c":16.4819,"h":16.515,"l":16.46,"n":746,"o":16.4809,"t":"2026-10-01T17:15:00Z","v":72918,"vw":16.496228},{"c":16.48,"h":16.53,"l":16.44,"n":822,"o":16.49,"t":"2026-10-01T17:30:00Z","v":79676,"vw":16.505681},{"c":16.39,"h":16.49,"l":16.38,"n":568,"o":16.49,"t":"2026-10-01T17:45:00Z","v":27411,"vw":16.445152},{"c":16.39,"h":16.39,"l":16.34,"n":609,"o":16.38,"t":"2026-10-01T18:00:00Z","v":27112,"vw":16.362909},{"c":16.375,"h":16.42,"l":16.36,"n":692,"o":16.39,"t":"2026-10-01T18:15:00Z","v":41614,"vw":16.390562},{"c":16.37,"h":16.4,"l":16.35,"n":578,"o":16.38,"t":"2026-10-01T18:30:00Z","v":26629,"vw":16.3795},{"c":16.345,"h":16.375,"l":16.33,"n":803,"o":16.37,"t":"2026-10-01T18:45:00Z","v":42414,"vw":16.349494},{"c":16.36,"h":16.365,"l":16.285,"n":1155,"o":16.345,"t":"2026-10-01T19:00:00Z","v":59431,"vw":16.327513},{"c":16.46,"h":16.47,"l":16.37,"n":972,"o":16.37,"t":"2026-10-01T19:15:00Z","v":54527,"vw":16.438748},{"c":16.425,"h":16.49,"l":16.41,"n":1388,"o":16.46,"t":"2026-10-01T19:30:00Z","v":89114,"vw":16.462235},{"c":16.41,"h":16.455,"l":16.32,"n":3797,"o":16.425,"t":"2026-10-01T19:45:00Z","v":286978,"vw":16.394101},{"c":16.4,"h":16.4,"l":16.4,"n":30,"o":16.4,"t":"2026-10-01T20:00:00Z","v":290981,"vw":16.4},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-10-01T20:30:00Z","v":700,"vw":16.4},{"c":16.535,"h":16.73,"l":16.33,"n":144,"o":16.67,"t":"2026-10-02T13:30:00Z","v":18669,"vw":16.594218},{"c":16.38,"h":16.545,"l":16.275,"n":524,"o":16.535,"t":"2026-10-02T13:45:00Z","v":82096,"vw":16.367065},{"c":16.49,"h":16.52,"l":16.36,"n":563,"o":16.36,"t":"2026-10-02T14:00:00Z","v":82412,"vw":16.480492},{"c":16.695,"h":16.75,"l":16.455,"n":960,"o":16.49,"t":"2026-10-02T14:15:00Z","v":255084,"vw":16.706284},{"c":16.775,"h":16.86,"l":16.72,"n":772,"o":16.725,"t":"2026-10-02T14:30:00Z","v":58286,"vw":16.806332},{"c":16.765,"h":16.795,"l":16.705,"n":477,"o":16.76,"t":"2026-10-02T14:45:00Z","v":27867,"vw":16.755641},{"c":16.62,"h":16.7675,"l":16.585,"n":688,"o":16.75,"t":"2026-10-02T15:00:00Z","v":42314,"vw":16.678665},{"c":16.65,"h":16.65,"l":16.545,"n":485,"o":16.63,"t":"2026-10-02T15:15:00Z","v":29857,"vw":16.585374},{"c":16.69,"h":16.77,"l":16.65,"n":588,"o":16.655,"t":"2026-10-02T15:30:00Z","v":134401,"vw":16.677143},{"c":16.665,"h":16.745,"l":16.63,"n":453,"o":16.69,"t":"2026-10-02T15:45:00Z","v":24606,"vw":16.691641},{"c":16.665,"h":16.705,"l":16.64,"n":483,"o":16.665,"t":"2026-10-02T16:00:00Z","v":27326,"vw":16.677407},{"c":16.615,"h":16.675,"l":16.61,"n":445,"o":16.66,"t":"2026-10-02T16:15:00Z","v":26233,"vw":16.640125},{"c":16.575,"h":16.635,"l":16.545,"n":572,"o":16.615,"t":"2026-10-02T16:30:00Z","v":61397,"vw":16.601737},{"c":16.575,"h":16.605,"l":16.575,"n":381,"o":16.58,"t":"2026-10-02T16:45:00Z","v":23239,"vw":16.592129},{"c":16.555,"h":16.585,"l":16.54,"n":377,"o":16.58,"t":"2026-10-02T17:00:00Z","v":21416,"vw":16.560576},{"c":16.49,"h":16.57,"l":16.49,"n":424,"o":16.555,"t":"2026-10-02T17:15:00Z","v":26220,"vw":16.529984},{"c":16.53,"h":16.55,"l":16.49,"n":571,"o":16.49,"t":"2026-10-02T17:30:00Z","v":55179,"vw":16.508367},{"c":16.545,"h":16.58,"l":16.53,"n":654,"o":16.53,"t":"2026-10-02T17:45:00Z","v":38862,"vw":16.547788},{"c":16.53,"h":16.55,"l":16.49,"n":495,"o":16.55,"t":"2026-10-02T18:00:00Z","v":31415,"vw":16.524042},{"c":16.53,"h":16.56,"l":16.505,"n":647,"o":16.535,"t":"2026-10-02T18:15:00Z","v":48781,"vw":16.536635},{"c":16.55,"h":16.58,"l":16.52,"n":676,"o":16.53,"t":"2026-10-02T18:30:00Z","v":38859,"vw":16.550562},{"c":16.56,"h":16.57,"l":16.53,"n":621,"o":16.56,"t":"2026-10-02T18:45:00Z","v":68628,"vw":16.542842},{"c":16.515,"h":16.56,"l":16.48,"n":804,"o":16.56,"t":"2026-10-02T19:00:00Z","v":50987,"vw":16.517995},{"c":16.44,"h":16.52,"l":16.44,"n":567,"o":16.515,"t":"2026-10-02T19:15:00Z","v":39624,"vw":16.49277},{"c":16.37,"h":16.475,"l":16.36,"n":1505,"o":16.44,"t":"2026-10-02T19:30:00Z","v":113384,"vw":16.432115},{"c":16.41,"h":16.495,"l":16.325,"n":4191,"o":16.37,"t":"2026-10-02T19:45:00Z","v":423540,"vw":16.408824},{"c":16.4,"h":16.4,"l":16.4,"n":25,"o":16.4,"t":"2026-10-02T20:00:00Z","v":245763,"vw":16.4},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-10-02T20:30:00Z","v":652,"vw":16.4},{"c":16.35,"h":16.47,"l":16.29,"n":260,"o":16.47,"t":"2026-10-05T13:30:00Z","v":19360,"vw":16.412557},{"c":16.2,"h":16.385,"l":16.165,"n":481,"o":16.38,"t":"2026-10-05T13:45:00Z","v":18976,"vw":16.235404},{"c":16.35,"h":16.425,"l":16.2,"n":656,"o":16.22,"t":"2026-10-05T14:00:00Z","v":29934,"vw":16.311694},{"c":16.36,"h":16.36,"l":16.245,"n":520,"o":16.35,"t":"2026-10-05T14:15:00Z","v":27256,"vw":16.321933},{"c":16.265,"h":16.38,"l":16.25,"n":552,"o":16.36,"t":"2026-10-05T14:30:00Z","v":26753,"vw":16.322827},{"c":16.315,"h":16.33,"l":16.235,"n":823,"o":16.26,"t":"2026-10-05T14:45:00Z","v":102174,"vw":16.26583},{"c":16.3,"h":16.35,"l":16.3,"n":594,"o":16.32,"t":"2026-10-05T15:00:00Z","v":40709,"vw":16.325457},{"c":16.31,"h":16.33,"l":16.28,"n":483,"o":16.3,"t":"2026-10-05T15:15:00Z","v":26145,"vw":16.301522},{"c":16.44,"h":16.44,"l":16.31,"n":691,"o":16.32,"t":"2026-10-05T15:30:00Z","v":30026,"vw":16.360267},{"c":16.405,"h":16.445,"l":16.39,"n":661,"o":16.43,"t":"2026-10-05T15:45:00Z","v":32441,"vw":16.420306},{"c":16.61,"h":16.61,"l":16.405,"n":1230,"o":16.405,"t":"2026-10-05T16:00:00Z","v":74513,"vw":16.530018},{"c":16.615,"h":16.67,"l":16.6,"n":698,"o":16.615,"t":"2026-10-05T16:15:00Z","v":32656,"vw":16.625686},{"c":16.61,"h":16.66,"l":16.55,"n":713,"o":16.61,"t":"2026-10-05T16:30:00Z","v":38416,"vw":16.602177},{"c":16.59,"h":16.61,"l":16.56,"n":597,"o":16.61,"t":"2026-10-05T16:45:00Z","v":28984,"vw":16.58178},{"c":16.565,"h":16.59,"l":16.54,"n":526,"o":16.59,"t":"2026-10-05T17:00:00Z","v":23106,"vw":16.556733},{"c":16.54,"h":16.56,"l":16.525,"n":640,"o":16.56,"t":"2026-10-05T17:15:00Z","v":28397,"vw":16.539913},{"c":16.62,"h":16.62,"l":16.54,"n":633,"o":16.5401,"t":"2026-10-05T17:30:00Z","v":24562,"vw":16.562166},{"c":16.67,"h":16.675,"l":16.61,"n":545,"o":16.62,"t":"2026-10-05T17:45:00Z","v":23894,"vw":16.650202},{"c":16.66,"h":16.68,"l":16.635,"n":734,"o":16.67,"t":"2026-10-05T18:00:00Z","v":25217,"vw":16.658757},{"c":16.675,"h":16.675,"l":16.62,"n":715,"o":16.66,"t":"2026-10-05T18:15:00Z","v":30560,"vw":16.647476},{"c":16.66,"h":16.72,"l":16.66,"n":811,"o":16.675,"t":"2026-10-05T18:30:00Z","v":36609,"vw":16.690728},{"c":16.66,"h":16.67,"l":16.64,"n":545,"o":16.66,"t":"2026-10-05T18:45:00Z","v":25526,"vw":16.65863},{"c":16.59,"h":16.685,"l":16.57,"n":776,"o":16.66,"t":"2026-10-05T19:00:00Z","v":36919,"vw":16.621499},{"c":16.58,"h":16.605,"l":16.55,"n":693,"o":16.57,"t":"2026-10-05T19:15:00Z","v":37153,"vw":16.584312},{"c":16.56,"h":16.605,"l":16.53,"n":1305,"o":16.58,"t":"2026-10-05T19:30:00Z","v":60015,"vw":16.557926},{"c":16.525,"h":16.61,"l":16.5,"n":3965,"o":16.55,"t":"2026-10-05T19:45:00Z","v":410143,"vw":16.541274},{"c":16.52,"h":16.52,"l":16.52,"n":28,"o":16.52,"t":"2026-10-05T20:00:00Z","v":345239,"vw":16.52},{"c":16.61,"h":16.61,"l":16.61,"n":1,"o":16.61,"t":"2026-10-06T09:30:00Z","v":100,"vw":16.61},{"c":16.55,"h":16.716,"l":16.545,"n":174,"o":16.61,"t":"2026-10-06T13:30:00Z","v":17559,"vw":16.638474},{"c":16.58,"h":16.58,"l":16.475,"n":286,"o":16.53,"t":"2026-10-06T13:45:00Z","v":14344,"vw":16.519428},{"c":16.67,"h":16.725,"l":16.58,"n":538,"o":16.58,"t":"2026-10-06T14:00:00Z","v":20664,"vw":16.659026},{"c":16.515,"h":16.665,"l":16.47,"n":656,"o":16.665,"t":"2026-10-06T14:15:00Z","v":42499,"vw":16.538075},{"c":16.63,"h":16.63,"l":16.445,"n":1059,"o":16.515,"t":"2026-10-06T14:30:00Z","v":96029,"vw":16.51156},{"c":16.72,"h":16.72,"l":16.6,"n":399,"o":16.635,"t":"2026-10-06T14:45:00Z","v":21368,"vw":16.663256},{"c":16.66,"h":16.74,"l":16.655,"n":358,"o":16.715,"t":"2026-10-06T15:00:00Z","v":17765,"vw":16.68793},{"c":16.635,"h":16.66,"l":16.625,"n":303,"o":16.66,"t":"2026-10-06T15:15:00Z","v":14802,"vw":16.637701},{"c":16.615,"h":16.635,"l":16.585,"n":436,"o":16.63,"t":"2026-10-06T15:30:00Z","v":19291,"vw":16.60547},{"c":16.68,"h":16.68,"l":16.59,"n":509,"o":16.61,"t":"2026-10-06T15:45:00Z","v":44752,"vw":16.61286},{"c":16.77,"h":16.77,"l":16.67,"n":455,"o":16.69,"t":"2026-10-06T16:00:00Z","v":18611,"vw":16.696078},{"c":16.735,"h":16.77,"l":16.715,"n":411,"o":16.765,"t":"2026-10-06T16:15:00Z","v":23234,"vw":16.745445},{"c":16.81,"h":16.82,"l":16.72,"n":370,"o":16.73,"t":"2026-10-06T16:30:00Z","v":19345,"vw":16.759766},{"c":16.76,"h":16.84,"l":16.75,"n":782,"o":16.82,"t":"2026-10-06T16:45:00Z","v":43767,"vw":16.784582},{"c":16.685,"h":16.75,"l":16.68,"n":338,"o":16.75,"t":"2026-10-06T17:00:00Z","v":16582,"vw":16.708529},{"c":16.675,"h":16.69,"l":16.635,"n":508,"o":16.68,"t":"2026-10-06T17:15:00Z","v":25942,"vw":16.655335},{"c":16.715,"h":16.745,"l":16.675,"n":477,"o":16.675,"t":"2026-10-06T17:30:00Z","v":26347,"vw":16.718544},{"c":16.715,"h":16.74,"l":16.71,"n":445,"o":16.715,"t":"2026-10-06T17:45:00Z","v":21381,"vw":16.722016},{"c":16.74,"h":16.74,"l":16.715,"n":347,"o":16.715,"t":"2026-10-06T18:00:00Z","v":17169,"vw":16.729384},{"c":16.71,"h":16.77,"l":16.7,"n":653,"o":16.735,"t":"2026-10-06T18:15:00Z","v":138971,"vw":16.748368},{"c":16.84,"h":16.85,"l":16.7,"n":666,"o":16.715,"t":"2026-10-06T18:30:00Z","v":45073,"vw":16.800252},{"c":16.86,"h":16.89,"l":16.83,"n":539,"o":16.84,"t":"2026-10-06T18:45:00Z","v":31120,"vw":16.855574},{"c":16.865,"h":16.93,"l":16.86,"n":823,"o":16.865,"t":"2026-10-06T19:00:00Z","v":72058,"vw":16.894643},{"c":16.85,"h":16.89,"l":16.815,"n":763,"o":16.865,"t":"2026-10-06T19:15:00Z","v":67447,"vw":16.844768},{"c":16.86,"h":16.895,"l":16.85,"n":1183,"o":16.86,"t":"2026-10-06T19:30:00Z","v":104795,"vw":16.869076},{"c":16.74,"h":16.88,"l":16.73,"n":3074,"o":16.865,"t":"2026-10-06T19:45:00Z","v":270385,"vw":16.810311},{"c":16.7,"h":16.74,"l":16.7,"n":39,"o":16.74,"t":"2026-10-06T20:00:00Z","v":288638,"vw":16.739984},{"c":16.65,"h":16.68,"l":16.475,"n":324,"o":16.62,"t":"2026-10-07T13:30:00Z","v":28260,"vw":16.610311},{"c":16.66,"h":16.67,"l":16.53,"n":499,"o":16.66,"t":"2026-10-07T13:45:00Z","v":25718,"vw":16.588963},{"c":16.56,"h":16.65,"l":16.545,"n":643,"o":16.64,"t":"2026-10-07T14:00:00Z","v":38220,"vw":16.592814},{"c":16.64,"h":16.64,"l":16.53,"n":415,"o":16.555,"t":"2026-10-07T14:15:00Z","v":26754,"vw":16.563363},{"c":16.55,"h":16.75,"l":16.55,"n":948,"o":16.64,"t":"2026-10-07T14:30:00Z","v":70492,"vw":16.690929},{"c":16.62,"h":16.66,"l":16.53,"n":707,"o":16.56,"t":"2026-10-07T14:45:00Z","v":69357,"vw":16.629695},{"c":16.75,"h":16.76,"l":16.61,"n":1183,"o":16.625,"t":"2026-10-07T15:00:00Z","v":215859,"vw":16.720993},{"c":16.75,"h":16.795,"l":16.69,"n":1185,"o":16.73,"t":"2026-10-07T15:15:00Z","v":151797,"vw":16.742427},{"c":16.755,"h":16.78,"l":16.735,"n":884,"o":16.75,"t":"2026-10-07T15:30:00Z","v":64947,"vw":16.753459},{"c":16.65,"h":16.76,"l":16.64,"n":439,"o":16.755,"t":"2026-10-07T15:45:00Z","v":20092,"vw":16.687178},{"c":16.635,"h":16.655,"l":16.61,"n":310,"o":16.64,"t":"2026-10-07T16:00:00Z","v":19784,"vw":16.626049},{"c":16.815,"h":16.85,"l":16.64,"n":1065,"o":16.64,"t":"2026-10-07T16:15:00Z","v":135654,"vw":16.787963},{"c":16.825,"h":16.88,"l":16.765,"n":530,"o":16.815,"t":"2026-10-07T16:30:00Z","v":84050,"vw":16.793393},{"c":16.795,"h":16.825,"l":16.73,"n":550,"o":16.825,"t":"2026-10-07T16:45:00Z","v":66577,"vw":16.763456},{"c":16.825,"h":16.84,"l":16.78,"n":571,"o":16.78,"t":"2026-10-07T17:00:00Z","v":64335,"vw":16.814392},{"c":16.8484,"h":16.855,"l":16.815,"n":386,"o":16.825,"t":"2026-10-07T17:15:00Z","v":30884,"vw":16.834295},{"c":16.93,"h":16.945,"l":16.835,"n":790,"o":16.84,"t":"2026-10-07T17:30:00Z","v":75491,"vw":16.86798},{"c":16.99,"h":17.02,"l":16.94,"n":587,"o":16.94,"t":"2026-10-07T17:45:00Z","v":25936,"vw":16.977902},{"c":17.11,"h":17.12,"l":16.98,"n":689,"o":16.98,"t":"2026-10-07T18:00:00Z","v":35955,"vw":17.062552},{"c":17.185,"h":17.2,"l":17.105,"n":849,"o":17.105,"t":"2026-10-07T18:15:00Z","v":52072,"vw":17.142928},{"c":17.155,"h":17.17,"l":17.12,"n":443,"o":17.17,"t":"2026-10-07T18:30:00Z","v":28995,"vw":17.156487},{"c":17.1483,"h":17.175,"l":17.135,"n":509,"o":17.155,"t":"2026-10-07T18:45:00Z","v":23773,"vw":17.154558},{"c":17.07,"h":17.15,"l":17.04,"n":942,"o":17.15,"t":"2026-10-07T19:00:00Z","v":66845,"vw":17.099915},{"c":16.965,"h":17.075,"l":16.95,"n":856,"o":17.07,"t":"2026-10-07T19:15:00Z","v":54308,"vw":17.00909},{"c":16.845,"h":16.99,"l":16.83,"n":1331,"o":16.965,"t":"2026-10-07T19:30:00Z","v":98617,"vw":16.911489},{"c":16.83,"h":16.85,"l":16.78,"n":2975,"o":16.84,"t":"2026-10-07T19:45:00Z","v":245842,"vw":16.812534},{"c":16.82,"h":16.82,"l":16.82,"n":52,"o":16.82,"t":"2026-10-07T20:00:00Z","v":680404,"vw":16.82},{"c":16.595,"h":16.7,"l":16.585,"n":80,"o":16.7,"t":"2026-10-08T13:30:00Z","v":8403,"vw":16.684289},{"c":16.665,"h":16.665,"l":16.55,"n":467,"o":16.5975,"t":"2026-10-08T13:45:00Z","v":22907,"vw":16.590995},{"c":16.56,"h":16.6875,"l":16.5,"n":458,"o":16.645,"t":"2026-10-08T14:00:00Z","v":24880,"vw":16.573335},{"c":16.56,"h":16.62,"l":16.54,"n":510,"o":16.55,"t":"2026-10-08T14:15:00Z","v":26066,"vw":16.581886},{"c":16.71,"h":16.72,"l":16.53,"n":888,"o":16.56,"t":"2026-10-08T14:30:00Z","v":68210,"vw":16.590616},{"c":16.695,"h":16.805,"l":16.695,"n":380,"o":16.72,"t":"2026-10-08T14:45:00Z","v":21762,"vw":16.764381},{"c":16.695,"h":16.83,"l":16.69,"n":1010,"o":16.7,"t":"2026-10-08T15:00:00Z","v":58848,"vw":16.760063},{"c":16.69,"h":16.75,"l":16.65,"n":641,"o":16.69,"t":"2026-10-08T15:15:00Z","v":44066,"vw":16.689165},{"c":16.725,"h":16.765,"l":16.68,"n":796,"o":16.69,"t":"2026-10-08T15:30:00Z","v":123931,"vw":16.705168},{"c":16.735,"h":16.74,"l":16.69,"n":444,"o":16.74,"t":"2026-10-08T15:45:00Z","v":19446,"vw":16.720942},{"c":16.75,"h":16.75,"l":16.71,"n":468,"o":16.72,"t":"2026-10-08T16:00:00Z","v":30732,"vw":16.730197},{"c":16.815,"h":16.89,"l":16.74,"n":793,"o":16.75,"t":"2026-10-08T16:15:00Z","v":38862,"vw":16.799698},{"c":16.865,"h":16.88,"l":16.8,"n":474,"o":16.815,"t":"2026-10-08T16:30:00Z","v":18233,"vw":16.839514},{"c":16.94,"h":16.965,"l":16.8,"n":548,"o":16.855,"t":"2026-10-08T16:45:00Z","v":18501,"vw":16.871467},{"c":16.94,"h":16.955,"l":16.875,"n":423,"o":16.91,"t":"2026-10-08T17:00:00Z","v":13802,"vw":16.923804},{"c":16.9889,"h":16.995,"l":16.905,"n":592,"o":16.93,"t":"2026-10-08T17:15:00Z","v":20128,"vw":16.947126},{"c":16.96,"h":16.99,"l":16.92,"n":557,"o":16.94,"t":"2026-10-08T17:30:00Z","v":25513,"vw":16.953552},{"c":16.9,"h":16.97,"l":16.89,"n":543,"o":16.96,"t":"2026-10-08T17:45:00Z","v":22364,"vw":16.933843},{"c":16.79,"h":16.93,"l":16.785,"n":820,"o":16.9,"t":"2026-10-08T18:00:00Z","v":38639,"vw":16.874431},{"c":16.74,"h":16.83,"l":16.67,"n":1227,"o":16.78,"t":"2026-10-08T18:15:00Z","v":146586,"vw":16.731056},{"c":16.755,"h":16.77,"l":16.73,"n":693,"o":16.75,"t":"2026-10-08T18:30:00Z","v":30693,"vw":16.748182},{"c":16.71,"h":16.75,"l":16.67,"n":769,"o":16.75,"t":"2026-10-08T18:45:00Z","v":45415,"vw":16.70812},{"c":16.79,"h":16.81,"l":16.71,"n":1296,"o":16.71,"t":"2026-10-08T19:00:00Z","v":95607,"vw":16.765015},{"c":16.73,"h":16.78,"l":16.695,"n":1178,"o":16.78,"t":"2026-10-08T19:15:00Z","v":72524,"vw":16.739242},{"c":16.74,"h":16.78,"l":16.705,"n":1637,"o":16.73,"t":"2026-10-08T19:30:00Z","v":99145,"vw":16.742176},{"c":16.72,"h":16.81,"l":16.71,"n":3285,"o":16.735,"t":"2026-10-08T19:45:00Z","v":224166,"vw":16.759075},{"c":16.74,"h":16.74,"l":16.74,"n":57,"o":16.74,"t":"2026-10-08T20:00:00Z","v":752725,"vw":16.74},{"c":16.69,"h":16.776,"l":16.57,"n":234,"o":16.71,"t":"2026-10-09T13:30:00Z","v":18060,"vw":16.684457},{"c":16.78,"h":16.78,"l":16.62,"n":265,"o":16.666,"t":"2026-10-09T13:45:00Z","v":13646,"vw":16.677874},{"c":16.69,"h":16.815,"l":16.68,"n":266,"o":16.76,"t":"2026-10-09T14:00:00Z","v":10500,"vw":16.780926},{"c":16.67,"h":16.745,"l":16.65,"n":359,"o":16.71,"t":"2026-10-09T14:15:00Z","v":18621,"vw":16.703923},{"c":16.56,"h":16.675,"l":16.56,"n":341,"o":16.67,"t":"2026-10-09T14:30:00Z","v":21655,"vw":16.60698},{"c":16.61,"h":16.63,"l":16.56,"n":393,"o":16.565,"t":"2026-10-09T14:45:00Z","v":21502,"vw":16.590487},{"c":16.58,"h":16.63,"l":16.55,"n":317,"o":16.6,"t":"2026-10-09T15:00:00Z","v":15451,"vw":16.591354},{"c":16.585,"h":16.64,"l":16.58,"n":257,"o":16.58,"t":"2026-10-09T15:15:00Z","v":15533,"vw":16.608629},{"c":16.595,"h":16.6,"l":16.535,"n":380,"o":16.585,"t":"2026-10-09T15:30:00Z","v":22007,"vw":16.574328},{"c":16.64,"h":16.67,"l":16.54,"n":446,"o":16.59,"t":"2026-10-09T15:45:00Z","v":26800,"vw":16.600681},{"c":16.68,"h":16.73,"l":16.61,"n":538,"o":16.64,"t":"2026-10-09T16:00:00Z","v":39071,"vw":16.667396},{"c":16.56,"h":16.67,"l":16.54,"n":289,"o":16.67,"t":"2026-10-09T16:15:00Z","v":22064,"vw":16.615759},{"c":16.575,"h":16.6,"l":16.55,"n":207,"o":16.57,"t":"2026-10-09T16:30:00Z","v":9446,"vw":16.573438},{"c":16.61,"h":16.62,"l":16.57,"n":373,"o":16.575,"t":"2026-10-09T16:45:00Z","v":19311,"vw":16.59615},{"c":16.635,"h":16.66,"l":16.61,"n":448,"o":16.61,"t":"2026-10-09T17:00:00Z","v":19448,"vw":16.642114},{"c":16.66,"h":16.67,"l":16.62,"n":357,"o":16.63,"t":"2026-10-09T17:15:00Z","v":18322,"vw":16.647054},{"c":16.69,"h":16.7,"l":16.68,"n":256,"o":16.68,"t":"2026-10-09T17:30:00Z","v":12609,"vw":16.687449},{"c":16.66,"h":16.7,"l":16.65,"n":305,"o":16.69,"t":"2026-10-09T17:45:00Z","v":13661,"vw":16.672668},{"c":16.65,"h":16.67,"l":16.625,"n":419,"o":16.65,"t":"2026-10-09T18:00:00Z","v":16230,"vw":16.648511},{"c":16.665,"h":16.67,"l":16.645,"n":292,"o":16.65,"t":"2026-10-09T18:15:00Z","v":12082,"vw":16.655708},{"c":16.7,"h":16.72,"l":16.65,"n":405,"o":16.66,"t":"2026-10-09T18:30:00Z","v":16595,"vw":16.692886},{"c":16.7,"h":16.72,"l":16.67,"n":532,"o":16.7,"t":"2026-10-09T18:45:00Z","v":24412,"vw":16.696676},{"c":16.7,"h":16.715,"l":16.685,"n":355,"o":16.7,"t":"2026-10-09T19:00:00Z","v":14930,"vw":16.697006},{"c":16.705,"h":16.73,"l":16.695,"n":595,"o":16.705,"t":"2026-10-09T19:15:00Z","v":25065,"vw":16.709643},{"c":16.66,"h":16.705,"l":16.65,"n":664,"o":16.705,"t":"2026-10-09T19:30:00Z","v":33156,"vw":16.668241},{"c":16.66,"h":16.725,"l":16.655,"n":3109,"o":16.665,"t":"2026-10-09T19:45:00Z","v":218410,"vw":16.689042},{"c":16.68,"h":16.68,"l":16.68,"n":31,"o":16.68,"t":"2026-10-09T20:00:00Z","v":258176,"vw":16.68},{"c":16.7,"h":16.7,"l":16.65,"n":6,"o":16.65,"t":"2026-10-12T10:00:00Z","v":207,"vw":16.675369},{"c":16.47,"h":16.675,"l":16.31,"n":292,"o":16.53,"t":"2026-10-12T13:30:00Z","v":26772,"vw":16.523304},{"c":16.5,"h":16.51,"l":16.34,"n":291,"o":16.46,"t":"2026-10-12T13:45:00Z","v":14598,"vw":16.420002},{"c":16.625,"h":16.665,"l":16.45,"n":595,"o":16.47,"t":"2026-10-12T14:00:00Z","v":33626,"vw":16.58717},{"c":16.67,"h":16.715,"l":16.59,"n":434,"o":16.61,"t":"2026-10-12T14:15:00Z","v":23166,"vw":16.653164},{"c":16.65,"h":16.695,"l":16.62,"n":572,"o":16.65,"t":"2026-10-12T14:30:00Z","v":28676,"vw":16.656539},{"c":16.715,"h":16.735,"l":16.64,"n":344,"o":16.64,"t":"2026-10-12T14:45:00Z","v":17840,"vw":16.685647},{"c":16.64,"h":16.735,"l":16.64,"n":463,"o":16.72,"t":"2026-10-12T15:00:00Z","v":24235,"vw":16.691684},{"c":16.65,"h":16.67,"l":16.6,"n":393,"o":16.64,"t":"2026-10-12T15:15:00Z","v":21665,"vw":16.631902},{"c":16.665,"h":16.68,"l":16.63,"n":410,"o":16.65,"t":"2026-10-12T15:30:00Z","v":25045,"vw":16.655219},{"c":16.68,"h":16.69,"l":16.64,"n":530,"o":16.665,"t":"2026-10-12T15:45:00Z","v":30399,"vw":16.66592},{"c":16.75,"h":16.78,"l":16.675,"n":420,"o":16.675,"t":"2026-10-12T16:00:00Z","v":28397,"vw":16.735889},{"c":16.93,"h":16.9672,"l":16.75,"n":750,"o":16.75,"t":"2026-10-12T16:15:00Z","v":56423,"vw":16.875353},{"c":16.94,"h":16.955,"l":16.9,"n":558,"o":16.915,"t":"2026-10-12T16:30:00Z","v":32662,"vw":16.922661},{"c":16.97,"h":16.98,"l":16.93,"n":468,"o":16.935,"t":"2026-10-12T16:45:00Z","v":22284,"vw":16.950576},{"c":16.94,"h":16.995,"l":16.93,"n":522,"o":16.97,"t":"2026-10-12T17:00:00Z","v":27559,"vw":16.970404},{"c":16.9,"h":16.945,"l":16.9,"n":404,"o":16.93,"t":"2026-10-12T17:15:00Z","v":15797,"vw":16.92676},{"c":16.97,"h":16.97,"l":16.88,"n":653,"o":16.9,"t":"2026-10-12T17:30:00Z","v":50355,"vw":16.931481},{"c":16.985,"h":17,"l":16.97,"n":469,"o":16.97,"t":"2026-10-12T17:45:00Z","v":23362,"vw":16.98365},{"c":16.955,"h":16.995,"l":16.93,"n":875,"o":16.985,"t":"2026-10-12T18:00:00Z","v":73214,"vw":16.968979},{"c":16.945,"h":16.955,"l":16.94,"n":458,"o":16.955,"t":"2026-10-12T18:15:00Z","v":24726,"vw":16.946209},{"c":16.965,"h":16.98,"l":16.945,"n":569,"o":16.945,"t":"2026-10-12T18:30:00Z","v":33329,"vw":16.958702},{"c":16.955,"h":16.98,"l":16.94,"n":390,"o":16.95,"t":"2026-10-12T18:45:00Z","v":18556,"vw":16.955366},{"c":16.95,"h":16.96,"l":16.925,"n":936,"o":16.955,"t":"2026-10-12T19:00:00Z","v":50818,"vw":16.940381},{"c":17.01,"h":17.015,"l":16.93,"n":853,"o":16.95,"t":"2026-10-12T19:15:00Z","v":57833,"vw":16.977534},{"c":17.045,"h":17.05,"l":16.935,"n":1428,"o":17.01,"t":"2026-10-12T19:30:00Z","v":113240,"vw":16.994994},{"c":17.06,"h":17.125,"l":16.98,"n":2994,"o":17.045,"t":"2026-10-12T19:45:00Z","v":231740,"vw":17.053422},{"c":17.07,"h":17.07,"l":17.07,"n":42,"o":17.07,"t":"2026-10-12T20:00:00Z","v":242868,"vw":17.07},{"c":17.07,"h":17.07,"l":17.07,"n":1,"o":17.07,"t":"2026-10-12T20:15:00Z","v":4888,"vw":17.07},{"c":17.07,"h":17.07,"l":17.07,"n":1,"o":17.07,"t":"2026-10-12T20:30:00Z","v":1800,"vw":17.07},{"c":16.89,"h":16.89,"l":16.89,"n":1,"o":16.89,"t":"2026-10-12T22:15:00Z","v":200,"vw":16.89},{"c":17.18,"h":17.18,"l":17.18,"n":1,"o":17.18,"t":"2026-10-13T10:45:00Z","v":116,"vw":17.18},{"c":17.21,"h":17.21,"l":17.21,"n":1,"o":17.21,"t":"2026-10-13T13:15:00Z","v":100,"vw":17.21},{"c":17.55,"h":17.64,"l":17.17,"n":231,"o":17.23,"t":"2026-10-13T13:30:00Z","v":38834,"vw":17.447805},{"c":17.17,"h":17.56,"l":17.17,"n":569,"o":17.55,"t":"2026-10-13T13:45:00Z","v":33484,"vw":17.381047},{"c":17.15,"h":17.2,"l":17.06,"n":804,"o":17.16,"t":"2026-10-13T14:00:00Z","v":49662,"vw":17.105038},{"c":17.08,"h":17.17,"l":17.08,"n":547,"o":17.135,"t":"2026-10-13T14:15:00Z","v":24269,"vw":17.125686},{"c":17.11,"h":17.18,"l":17.08,"n":468,"o":17.08,"t":"2026-10-13T14:30:00Z","v":22230,"vw":17.119175},{"c":17.14,"h":17.16,"l":17.105,"n":371,"o":17.105,"t":"2026-10-13T14:45:00Z","v":17490,"vw":17.124844},{"c":17.095,"h":17.15,"l":17.035,"n":616,"o":17.13,"t":"2026-10-13T15:00:00Z","v":38126,"vw":17.099324},{"c":16.915,"h":17.08,"l":16.885,"n":474,"o":17.08,"t":"2026-10-13T15:15:00Z","v":21822,"vw":16.957015},{"c":16.86,"h":16.945,"l":16.86,"n":366,"o":16.915,"t":"2026-10-13T15:30:00Z","v":18145,"vw":16.922341},{"c":16.91,"h":16.96,"l":16.87,"n":547,"o":16.875,"t":"2026-10-13T15:45:00Z","v":27496,"vw":16.910865},{"c":16.875,"h":16.935,"l":16.85,"n":380,"o":16.91,"t":"2026-10-13T16:00:00Z","v":21473,"vw":16.885109},{"c":16.865,"h":16.905,"l":16.86,"n":383,"o":16.87,"t":"2026-10-13T16:15:00Z","v":21946,"vw":16.891555},{"c":16.88,"h":16.9,"l":16.86,"n":335,"o":16.87,"t":"2026-10-13T16:30:00Z","v":17796,"vw":16.877069},{"c":16.9,"h":16.91,"l":16.87,"n":373,"o":16.8762,"t":"2026-10-13T16:45:00Z","v":14642,"vw":16.890207},{"c":16.94,"h":16.98,"l":16.89,"n":642,"o":16.9,"t":"2026-10-13T17:00:00Z","v":33394,"vw":16.939241},{"c":16.935,"h":16.94,"l":16.895,"n":496,"o":16.935,"t":"2026-10-13T17:15:00Z","v":24228,"vw":16.922852},{"c":16.93,"h":16.95,"l":16.91,"n":467,"o":16.935,"t":"2026-10-13T17:30:00Z","v":25977,"vw":16.930555},{"c":16.94,"h":16.95,"l":16.91,"n":373,"o":16.93,"t":"2026-10-13T17:45:00Z","v":14991,"vw":16.933855},{"c":17,"h":17.025,"l":16.94,"n":570,"o":16.94,"t":"2026-10-13T18:00:00Z","v":26439,"vw":16.981188},{"c":17.155,"h":17.155,"l":17,"n":638,"o":17,"t":"2026-10-13T18:15:00Z","v":31842,"vw":17.065368},{"c":17.13,"h":17.16,"l":17.1,"n":552,"o":17.155,"t":"2026-10-13T18:30:00Z","v":25154,"vw":17.118006},{"c":17.095,"h":17.135,"l":17.09,"n":611,"o":17.135,"t":"2026-10-13T18:45:00Z","v":26082,"vw":17.112154},{"c":17.13,"h":17.135,"l":17.09,"n":638,"o":17.095,"t":"2026-10-13T19:00:00Z","v":28386,"vw":17.111614},{"c":17.095,"h":17.13,"l":17.08,"n":770,"o":17.13,"t":"2026-10-13T19:15:00Z","v":46713,"vw":17.102325},{"c":17.09,"h":17.1,"l":17.065,"n":737,"o":17.095,"t":"2026-10-13T19:30:00Z","v":39814,"vw":17.086025},{"c":17.035,"h":17.095,"l":17,"n":2231,"o":17.08,"t":"2026-10-13T19:45:00Z","v":162369,"vw":17.041008},{"c":17.04,"h":17.04,"l":17.04,"n":35,"o":17.04,"t":"2026-10-13T20:00:00Z","v":360459,"vw":17.04},{"c":17.04,"h":17.04,"l":17.04,"n":1,"o":17.04,"t":"2026-10-13T20:15:00Z","v":7332,"vw":17.04},{"c":16.9,"h":16.92,"l":16.9,"n":3,"o":16.92,"t":"2026-10-14T12:30:00Z","v":354,"vw":16.912739},{"c":16.75,"h":16.946,"l":16.75,"n":136,"o":16.83,"t":"2026-10-14T13:30:00Z","v":15966,"vw":16.846655},{"c":16.73,"h":16.84,"l":16.71,"n":480,"o":16.74,"t":"2026-10-14T13:45:00Z","v":24967,"vw":16.77362},{"c":16.565,"h":16.71,"l":16.47,"n":436,"o":16.7,"t":"2026-10-14T14:00:00Z","v":22376,"vw":16.59236},{"c":16.48,"h":16.56,"l":16.452,"n":493,"o":16.55,"t":"2026-10-14T14:15:00Z","v":32328,"vw":16.495735},{"c":16.58,"h":16.6,"l":16.48,"n":512,"o":16.48,"t":"2026-10-14T14:30:00Z","v":38782,"vw":16.531007},{"c":16.52,"h":16.57,"l":16.51,"n":343,"o":16.57,"t":"2026-10-14T14:45:00Z","v":15215,"vw":16.540258},{"c":16.47,"h":16.53,"l":16.465,"n":445,"o":16.53,"t":"2026-10-14T15:00:00Z","v":22676,"vw":16.496761},{"c":16.54,"h":16.55,"l":16.45,"n":452,"o":16.47,"t":"2026-10-14T15:15:00Z","v":41239,"vw":16.513066},{"c":16.51,"h":16.57,"l":16.495,"n":435,"o":16.53,"t":"2026-10-14T15:30:00Z","v":28558,"vw":16.535559},{"c":16.5,"h":16.525,"l":16.485,"n":363,"o":16.51,"t":"2026-10-14T15:45:00Z","v":19701,"vw":16.507084},{"c":16.53,"h":16.545,"l":16.49,"n":379,"o":16.5,"t":"2026-10-14T16:00:00Z","v":17874,"vw":16.514123},{"c":16.65,"h":16.65,"l":16.45,"n":656,"o":16.54,"t":"2026-10-14T16:15:00Z","v":143940,"vw":16.524854},{"c":16.755,"h":16.77,"l":16.625,"n":639,"o":16.65,"t":"2026-10-14T16:30:00Z","v":47628,"vw":16.709796},{"c":16.8199,"h":16.82,"l":16.73,"n":550,"o":16.755,"t":"2026-10-14T16:45:00Z","v":34337,"vw":16.778894},{"c":16.76,"h":16.82,"l":16.76,"n":473,"o":16.81,"t":"2026-10-14T17:00:00Z","v":23133,"vw":16.791342},{"c":16.79,"h":16.815,"l":16.73,"n":513,"o":16.76,"t":"2026-10-14T17:15:00Z","v":24185,"vw":16.782933},{"c":16.775,"h":16.815,"l":16.775,"n":461,"o":16.8,"t":"2026-10-14T17:30:00Z","v":20923,"vw":16.796929},{"c":16.75,"h":16.795,"l":16.735,"n":550,"o":16.78,"t":"2026-10-14T17:45:00Z","v":23416,"vw":16.759752},{"c":16.73,"h":16.755,"l":16.725,"n":445,"o":16.74,"t":"2026-10-14T18:00:00Z","v":19078,"vw":16.741045},{"c":16.765,"h":16.775,"l":16.73,"n":444,"o":16.73,"t":"2026-10-14T18:15:00Z","v":21106,"vw":16.759557},{"c":16.78,"h":16.8,"l":16.77,"n":645,"o":16.77,"t":"2026-10-14T18:30:00Z","v":29404,"vw":16.785103},{"c":16.715,"h":16.79,"l":16.705,"n":766,"o":16.78,"t":"2026-10-14T18:45:00Z","v":34268,"vw":16.752556},{"c":16.73,"h":16.75,"l":16.71,"n":596,"o":16.72,"t":"2026-10-14T19:00:00Z","v":26532,"vw":16.730939},{"c":16.76,"h":16.81,"l":16.73,"n":916,"o":16.73,"t":"2026-10-14T19:15:00Z","v":48961,"vw":16.759369},{"c":16.81,"h":16.84,"l":16.77,"n":1141,"o":16.77,"t":"2026-10-14T19:30:00Z","v":63628,"vw":16.804489},{"c":17.03,"h":17.03,"l":16.8,"n":4192,"o":16.805,"t":"2026-10-14T19:45:00Z","v":299255,"vw":16.953483},{"c":17.03,"h":17.03,"l":17,"n":44,"o":17.03,"t":"2026-10-14T20:00:00Z","v":326945,"vw":17.029788},{"c":17.04,"h":17.04,"l":17.04,"n":1,"o":17.04,"t":"2026-10-14T20:15:00Z","v":100,"vw":17.04},{"c":17.03,"h":17.03,"l":17.03,"n":1,"o":17.03,"t":"2026-10-14T20:45:00Z","v":700,"vw":17.03},{"c":17.19,"h":17.19,"l":17.19,"n":2,"o":17.19,"t":"2026-10-15T08:00:00Z","v":195,"vw":17.19},{"c":17.56,"h":17.85,"l":17.25,"n":649,"o":17.29,"t":"2026-10-15T13:30:00Z","v":39289,"vw":17.492738},{"c":17.605,"h":17.64,"l":17.52,"n":688,"o":17.54,"t":"2026-10-15T13:45:00Z","v":27758,"vw":17.571287},{"c":17.725,"h":17.73,"l":17.605,"n":810,"o":17.605,"t":"2026-10-15T14:00:00Z","v":35781,"vw":17.682128},{"c":17.76,"h":17.85,"l":17.66,"n":757,"o":17.725,"t":"2026-10-15T14:15:00Z","v":33390,"vw":17.766782},{"c":17.71,"h":17.83,"l":17.69,"n":840,"o":17.78,"t":"2026-10-15T14:30:00Z","v":40807,"vw":17.781126},{"c":17.81,"h":17.85,"l":17.69,"n":854,"o":17.71,"t":"2026-10-15T14:45:00Z","v":35232,"vw":17.780929},{"c":17.97,"h":18,"l":17.81,"n":756,"o":17.81,"t":"2026-10-15T15:00:00Z","v":30002,"vw":17.904205},{"c":17.985,"h":18.01,"l":17.93,"n":837,"o":17.96,"t":"2026-10-15T15:15:00Z","v":35444,"vw":17.965309},{"c":17.84,"h":18,"l":17.84,"n":704,"o":18,"t":"2026-10-15T15:30:00Z","v":29252,"vw":17.922688},{"c":17.81,"h":17.86,"l":17.79,"n":537,"o":17.84,"t":"2026-10-15T15:45:00Z","v":21550,"vw":17.823248},{"c":17.73,"h":17.84,"l":17.695,"n":636,"o":17.84,"t":"2026-10-15T16:00:00Z","v":26997,"vw":17.744797},{"c":17.7,"h":17.72,"l":17.67,"n":469,"o":17.72,"t":"2026-10-15T16:15:00Z","v":15258,"vw":17.695248},{"c":17.59,"h":17.7,"l":17.59,"n":644,"o":17.7,"t":"2026-10-15T16:30:00Z","v":26632,"vw":17.631841},{"c":17.59,"h":17.64,"l":17.565,"n":675,"o":17.605,"t":"2026-10-15T16:45:00Z","v":26423,"vw":17.601249},{"c":17.57,"h":17.61,"l":17.56,"n":523,"o":17.58,"t":"2026-10-15T17:00:00Z","v":19316,"vw":17.581407},{"c":17.57,"h":17.61,"l":17.545,"n":609,"o":17.565,"t":"2026-10-15T17:15:00Z","v":25801,"vw":17.577012},{"c":17.585,"h":17.6,"l":17.55,"n":482,"o":17.57,"t":"2026-10-15T17:30:00Z","v":21691,"vw":17.575491},{"c":17.67,"h":17.67,"l":17.57,"n":561,"o":17.57,"t":"2026-10-15T17:45:00Z","v":20499,"vw":17.614849},{"c":17.7,"h":17.71,"l":17.64,"n":705,"o":17.66,"t":"2026-10-15T18:00:00Z","v":26752,"vw":17.675362},{"c":17.575,"h":17.71,"l":17.575,"n":757,"o":17.71,"t":"2026-10-15T18:15:00Z","v":27616,"vw":17.660291},{"c":17.61,"h":17.68,"l":17.56,"n":927,"o":17.58,"t":"2026-10-15T18:30:00Z","v":49541,"vw":17.616642},{"c":17.65,"h":17.66,"l":17.58,"n":799,"o":17.6,"t":"2026-10-15T18:45:00Z","v":32514,"vw":17.621647},{"c":17.68,"h":17.69,"l":17.65,"n":802,"o":17.66,"t":"2026-10-15T19:00:00Z","v":30827,"vw":17.66985},{"c":17.6825,"h":17.72,"l":17.67,"n":816,"o":17.68,"t":"2026-10-15T19:15:00Z","v":38549,"vw":17.689232},{"c":17.715,"h":17.735,"l":17.67,"n":1280,"o":17.68,"t":"2026-10-15T19:30:00Z","v":57805,"vw":17.701525},{"c":17.65,"h":17.715,"l":17.56,"n":3594,"o":17.71,"t":"2026-10-15T19:45:00Z","v":249325,"vw":17.648378},{"c":17.66,"h":17.66,"l":17.66,"n":38,"o":17.66,"t":"2026-10-15T20:00:00Z","v":368521,"vw":17.66},{"c":17.72,"h":17.72,"l":17.6,"n":66,"o":17.65,"t":"2026-10-16T13:30:00Z","v":20333,"vw":17.663472},{"c":17.84,"h":17.95,"l":17.76,"n":440,"o":17.82,"t":"2026-10-16T13:45:00Z","v":25140,"vw":17.887051},{"c":17.7,"h":17.885,"l":17.68,"n":433,"o":17.88,"t":"2026-10-16T14:00:00Z","v":16876,"vw":17.752889},{"c":17.69,"h":17.74,"l":17.68,"n":264,"o":17.705,"t":"2026-10-16T14:15:00Z","v":11683,"vw":17.712323},{"c":17.63,"h":17.78,"l":17.62,"n":323,"o":17.705,"t":"2026-10-16T14:30:00Z","v":14882,"vw":17.711262},{"c":17.68,"h":17.695,"l":17.595,"n":450,"o":17.61,"t":"2026-10-16T14:45:00Z","v":23968,"vw":17.638311},{"c":17.77,"h":17.77,"l":17.655,"n":449,"o":17.68,"t":"2026-10-16T15:00:00Z","v":18498,"vw":17.701662},{"c":17.755,"h":17.895,"l":17.74,"n":728,"o":17.78,"t":"2026-10-16T15:15:00Z","v":45306,"vw":17.848229},{"c":17.65,"h":17.765,"l":17.65,"n":605,"o":17.765,"t":"2026-10-16T15:30:00Z","v":32260,"vw":17.679073},{"c":17.64,"h":17.681,"l":17.58,"n":708,"o":17.655,"t":"2026-10-16T15:45:00Z","v":39785,"vw":17.622896},{"c":17.67,"h":17.67,"l":17.59,"n":465,"o":17.65,"t":"2026-10-16T16:00:00Z","v":18803,"vw":17.631115},{"c":17.58,"h":17.67,"l":17.58,"n":360,"o":17.67,"t":"2026-10-16T16:15:00Z","v":11602,"vw":17.631915},{"c":17.578,"h":17.58,"l":17.545,"n":331,"o":17.57,"t":"2026-10-16T16:30:00Z","v":10432,"vw":17.556376},{"c":17.52,"h":17.58,"l":17.51,"n":361,"o":17.58,"t":"2026-10-16T16:45:00Z","v":12662,"vw":17.544642},{"c":17.41,"h":17.51,"l":17.39,"n":333,"o":17.51,"t":"2026-10-16T17:00:00Z","v":11053,"vw":17.433919},{"c":17.35,"h":17.43,"l":17.34,"n":447,"o":17.42,"t":"2026-10-16T17:15:00Z","v":16088,"vw":17.376468},{"c":17.43,"h":17.47,"l":17.35,"n":467,"o":17.36,"t":"2026-10-16T17:30:00Z","v":17984,"vw":17.402679},{"c":17.36,"h":17.42,"l":17.35,"n":373,"o":17.42,"t":"2026-10-16T17:45:00Z","v":12295,"vw":17.381719},{"c":17.34,"h":17.375,"l":17.315,"n":487,"o":17.35,"t":"2026-10-16T18:00:00Z","v":15728,"vw":17.346944},{"c":17.39,"h":17.39,"l":17.345,"n":434,"o":17.345,"t":"2026-10-16T18:15:00Z","v":14052,"vw":17.370478},{"c":17.385,"h":17.4,"l":17.37,"n":439,"o":17.38,"t":"2026-10-16T18:30:00Z","v":12420,"vw":17.382518},{"c":17.33,"h":17.38,"l":17.33,"n":391,"o":17.38,"t":"2026-10-16T18:45:00Z","v":12165,"vw":17.3529},{"c":17.355,"h":17.375,"l":17.31,"n":360,"o":17.32,"t":"2026-10-16T19:00:00Z","v":11164,"vw":17.348324},{"c":17.33,"h":17.38,"l":17.33,"n":614,"o":17.36,"t":"2026-10-16T19:15:00Z","v":19996,"vw":17.35176},{"c":17.345,"h":17.36,"l":17.33,"n":762,"o":17.35,"t":"2026-10-16T19:30:00Z","v":32399,"vw":17.34465},{"c":17.425,"h":17.48,"l":17.35,"n":2238,"o":17.35,"t":"2026-10-16T19:45:00Z","v":134571,"vw":17.431221},{"c":17.43,"h":17.43,"l":17.43,"n":35,"o":17.43,"t":"2026-10-16T20:00:00Z","v":291447,"vw":17.43},{"c":17.67,"h":17.67,"l":17.66,"n":3,"o":17.66,"t":"2026-10-19T08:00:00Z","v":456,"vw":17.667792},{"c":17.85,"h":17.85,"l":17.42,"n":3,"o":17.42,"t":"2026-10-19T11:15:00Z","v":1001,"vw":17.635},{"c":17.4,"h":17.44,"l":17.31,"n":87,"o":17.31,"t":"2026-10-19T13:30:00Z","v":8265,"vw":17.325316},{"c":17.33,"h":17.385,"l":17.26,"n":196,"o":17.385,"t":"2026-10-19T13:45:00Z","v":12395,"vw":17.328223},{"c":17.31,"h":17.39,"l":17.3,"n":337,"o":17.33,"t":"2026-10-19T14:00:00Z","v":13586,"vw":17.340218},{"c":17.34,"h":17.4,"l":17.31,"n":535,"o":17.325,"t":"2026-10-19T14:15:00Z","v":44496,"vw":17.369757},{"c":17.315,"h":17.375,"l":17.3,"n":306,"o":17.37,"t":"2026-10-19T14:30:00Z","v":18072,"vw":17.349155},{"c":17.34,"h":17.37,"l":17.295,"n":270,"o":17.295,"t":"2026-10-19T14:45:00Z","v":11270,"vw":17.332914},{"c":17.415,"h":17.42,"l":17.35,"n":534,"o":17.35,"t":"2026-10-19T15:00:00Z","v":22917,"vw":17.386364},{"c":17.385,"h":17.42,"l":17.38,"n":269,"o":17.41,"t":"2026-10-19T15:15:00Z","v":9830,"vw":17.396298},{"c":17.375,"h":17.4025,"l":17.365,"n":318,"o":17.385,"t":"2026-10-19T15:30:00Z","v":11876,"vw":17.380534},{"c":17.375,"h":17.38,"l":17.335,"n":397,"o":17.375,"t":"2026-10-19T15:45:00Z","v":25686,"vw":17.361282},{"c":17.4,"h":17.4,"l":17.345,"n":324,"o":17.38,"t":"2026-10-19T16:00:00Z","v":9877,"vw":17.368927},{"c":17.32,"h":17.41,"l":17.32,"n":241,"o":17.41,"t":"2026-10-19T16:15:00Z","v":9109,"vw":17.366269},{"c":17.28,"h":17.31,"l":17.27,"n":277,"o":17.31,"t":"2026-10-19T16:30:00Z","v":8791,"vw":17.288846},{"c":17.3,"h":17.305,"l":17.28,"n":249,"o":17.285,"t":"2026-10-19T16:45:00Z","v":10921,"vw":17.293398},{"c":17.3,"h":17.32,"l":17.27,"n":412,"o":17.3,"t":"2026-10-19T17:00:00Z","v":19271,"vw":17.297243},{"c":17.32,"h":17.34,"l":17.3,"n":306,"o":17.3,"t":"2026-10-19T17:15:00Z","v":10334,"vw":17.317846},{"c":17.32,"h":17.385,"l":17.28,"n":572,"o":17.32,"t":"2026-10-19T17:30:00Z","v":24984,"vw":17.310722},{"c":17.345,"h":17.35,"l":17.31,"n":286,"o":17.31,"t":"2026-10-19T17:45:00Z","v":9432,"vw":17.329576},{"c":17.39,"h":17.395,"l":17.34,"n":331,"o":17.34,"t":"2026-10-19T18:00:00Z","v":15359,"vw":17.381316},{"c":17.425,"h":17.46,"l":17.39,"n":495,"o":17.39,"t":"2026-10-19T18:15:00Z","v":17608,"vw":17.430908},{"c":17.445,"h":17.46,"l":17.41,"n":473,"o":17.425,"t":"2026-10-19T18:30:00Z","v":22382,"vw":17.430962},{"c":17.41,"h":17.5,"l":17.405,"n":492,"o":17.45,"t":"2026-10-19T18:45:00Z","v":25094,"vw":17.448447},{"c":17.4,"h":17.465,"l":17.39,"n":620,"o":17.42,"t":"2026-10-19T19:00:00Z","v":25618,"vw":17.434074},{"c":17.43,"h":17.46,"l":17.405,"n":680,"o":17.405,"t":"2026-10-19T19:15:00Z","v":33424,"vw":17.433382},{"c":17.5,"h":17.5,"l":17.425,"n":1003,"o":17.43,"t":"2026-10-19T19:30:00Z","v":51106,"vw":17.449654},{"c":17.52,"h":17.55,"l":17.48,"n":2955,"o":17.5,"t":"2026-10-19T19:45:00Z","v":184351,"vw":17.507699},{"c":17.52,"h":17.52,"l":17.52,"n":38,"o":17.52,"t":"2026-10-19T20:00:00Z","v":372075,"vw":17.52},{"c":17.64,"h":17.65,"l":17.505,"n":299,"o":17.52,"t":"2026-10-20T13:30:00Z","v":21454,"vw":17.558537},{"c":17.78,"h":17.835,"l":17.64,"n":567,"o":17.66,"t":"2026-10-20T13:45:00Z","v":29756,"vw":17.751353},{"c":17.525,"h":17.76,"l":17.5,"n":424,"o":17.74,"t":"2026-10-20T14:00:00Z","v":19546,"vw":17.596082},{"c":17.73,"h":17.91,"l":17.51,"n":690,"o":17.51,"t":"2026-10-20T14:15:00Z","v":143214,"vw":17.724072},{"c":17.79,"h":17.79,"l":17.7,"n":471,"o":17.76,"t":"2026-10-20T14:30:00Z","v":21658,"vw":17.750848},{"c":17.945,"h":17.95,"l":17.75,"n":846,"o":17.77,"t":"2026-10-20T14:45:00Z","v":52652,"vw":17.854361},{"c":17.91,"h":17.99,"l":17.91,"n":531,"o":17.945,"t":"2026-10-20T15:00:00Z","v":24317,"vw":17.953837},{"c":17.945,"h":17.99,"l":17.93,"n":594,"o":17.95,"t":"2026-10-20T15:15:00Z","v":24419,"vw":17.958296},{"c":17.965,"h":17.975,"l":17.91,"n":413,"o":17.92,"t":"2026-10-20T15:30:00Z","v":15760,"vw":17.938013},{"c":17.96,"h":17.98,"l":17.95,"n":347,"o":17.96,"t":"2026-10-20T15:45:00Z","v":12619,"vw":17.958649},{"c":17.92,"h":17.985,"l":17.91,"n":450,"o":17.97,"t":"2026-10-20T16:00:00Z","v":19969,"vw":17.956333},{"c":17.9,"h":17.925,"l":17.87,"n":714,"o":17.92,"t":"2026-10-20T16:15:00Z","v":37874,"vw":17.900709},{"c":17.985,"h":17.985,"l":17.885,"n":447,"o":17.89,"t":"2026-10-20T16:30:00Z","v":16769,"vw":17.942848},{"c":17.99,"h":18.03,"l":17.96,"n":454,"o":17.98,"t":"2026-10-20T16:45:00Z","v":14988,"vw":17.993166},{"c":17.96,"h":18.035,"l":17.96,"n":659,"o":17.975,"t":"2026-10-20T17:00:00Z","v":34682,"vw":17.997043},{"c":17.985,"h":18.01,"l":17.93,"n":437,"o":17.95,"t":"2026-10-20T17:15:00Z","v":17121,"vw":17.976289},{"c":17.98,"h":18.055,"l":17.98,"n":711,"o":17.995,"t":"2026-10-20T17:30:00Z","v":34438,"vw":18.023321},{"c":17.9,"h":17.985,"l":17.88,"n":777,"o":17.985,"t":"2026-10-20T17:45:00Z","v":49370,"vw":17.924657},{"c":17.96,"h":17.96,"l":17.88,"n":567,"o":17.89,"t":"2026-10-20T18:00:00Z","v":32638,"vw":17.911125},{"c":17.94,"h":17.96,"l":17.92,"n":343,"o":17.94,"t":"2026-10-20T18:15:00Z","v":16296,"vw":17.935928},{"c":17.945,"h":17.955,"l":17.92,"n":420,"o":17.94,"t":"2026-10-20T18:30:00Z","v":18990,"vw":17.934393},{"c":17.96,"h":18,"l":17.94,"n":799,"o":17.945,"t":"2026-10-20T18:45:00Z","v":48807,"vw":17.966747},{"c":18.07,"h":18.08,"l":17.96,"n":946,"o":17.96,"t":"2026-10-20T19:00:00Z","v":61275,"vw":18.008695},{"c":18.07,"h":18.095,"l":18.05,"n":619,"o":18.08,"t":"2026-10-20T19:15:00Z","v":31476,"vw":18.069977},{"c":18.08,"h":18.13,"l":18.06,"n":1075,"o":18.07,"t":"2026-10-20T19:30:00Z","v":70012,"vw":18.090654},{"c":17.95,"h":18.08,"l":17.88,"n":2891,"o":18.08,"t":"2026-10-20T19:45:00Z","v":233464,"vw":17.969552},{"c":17.95,"h":17.95,"l":17.95,"n":47,"o":17.95,"t":"2026-10-20T20:00:00Z","v":583555,"vw":17.95},{"c":18.02,"h":18.02,"l":18.02,"n":4,"o":18.02,"t":"2026-10-21T08:00:00Z","v":183,"vw":18.02},{"c":17.91,"h":17.91,"l":17.9,"n":13,"o":17.9,"t":"2026-10-21T13:15:00Z","v":1998,"vw":17.904497},{"c":17.74,"h":17.85,"l":17.66,"n":67,"o":17.85,"t":"2026-10-21T13:30:00Z","v":9619,"vw":17.835807},{"c":17.78,"h":17.83,"l":17.64,"n":466,"o":17.6594,"t":"2026-10-21T13:45:00Z","v":28797,"vw":17.74724},{"c":17.68,"h":17.775,"l":17.57,"n":590,"o":17.775,"t":"2026-10-21T14:00:00Z","v":25559,"vw":17.673434},{"c":17.635,"h":17.72,"l":17.635,"n":460,"o":17.7,"t":"2026-10-21T14:15:00Z","v":19731,"vw":17.676573},{"c":17.71,"h":17.71,"l":17.64,"n":364,"o":17.64,"t":"2026-10-21T14:30:00Z","v":13495,"vw":17.684895},{"c":17.66,"h":17.775,"l":17.66,"n":469,"o":17.72,"t":"2026-10-21T14:45:00Z","v":22809,"vw":17.720326},{"c":17.65,"h":17.68,"l":17.63,"n":452,"o":17.67,"t":"2026-10-21T15:00:00Z","v":18092,"vw":17.651717},{"c":17.71,"h":17.725,"l":17.64,"n":526,"o":17.65,"t":"2026-10-21T15:15:00Z","v":21162,"vw":17.67865},{"c":17.71,"h":17.73,"l":17.67,"n":514,"o":17.7,"t":"2026-10-21T15:30:00Z","v":27077,"vw":17.698421},{"c":17.815,"h":17.825,"l":17.71,"n":435,"o":17.71,"t":"2026-10-21T15:45:00Z","v":19272,"vw":17.781741},{"c":17.86,"h":17.87,"l":17.775,"n":472,"o":17.82,"t":"2026-10-21T16:00:00Z","v":29605,"vw":17.816288},{"c":17.86,"h":17.89,"l":17.85,"n":419,"o":17.88,"t":"2026-10-21T16:15:00Z","v":15638,"vw":17.86862},{"c":17.765,"h":17.86,"l":17.74,"n":480,"o":17.86,"t":"2026-10-21T16:30:00Z","v":21302,"vw":17.803134},{"c":17.73,"h":17.78,"l":17.695,"n":400,"o":17.78,"t":"2026-10-21T16:45:00Z","v":16905,"vw":17.735997},{"c":17.74,"h":17.76,"l":17.7,"n":365,"o":17.73,"t":"2026-10-21T17:00:00Z","v":14309,"vw":17.732875},{"c":17.78,"h":17.7865,"l":17.71,"n":395,"o":17.74,"t":"2026-10-21T17:15:00Z","v":16333,"vw":17.737028},{"c":17.8,"h":17.805,"l":17.75,"n":472,"o":17.77,"t":"2026-10-21T17:30:00Z","v":21358,"vw":17.77557},{"c":17.855,"h":17.865,"l":17.805,"n":435,"o":17.805,"t":"2026-10-21T17:45:00Z","v":17071,"vw":17.833632},{"c":17.835,"h":17.855,"l":17.82,"n":483,"o":17.855,"t":"2026-10-21T18:00:00Z","v":26993,"vw":17.836243},{"c":17.83,"h":17.845,"l":17.82,"n":376,"o":17.83,"t":"2026-10-21T18:15:00Z","v":14376,"vw":17.835542},{"c":17.85,"h":17.87,"l":17.825,"n":711,"o":17.84,"t":"2026-10-21T18:30:00Z","v":31490,"vw":17.842475},{"c":17.79,"h":17.85,"l":17.78,"n":1164,"o":17.85,"t":"2026-10-21T18:45:00Z","v":64696,"vw":17.811784},{"c":17.71,"h":17.79,"l":17.66,"n":993,"o":17.79,"t":"2026-10-21T19:00:00Z","v":58904,"vw":17.726639},{"c":17.77,"h":17.795,"l":17.705,"n":977,"o":17.715,"t":"2026-10-21T19:15:00Z","v":50518,"vw":17.754395},{"c":17.745,"h":17.805,"l":17.69,"n":1184,"o":17.76,"t":"2026-10-21T19:30:00Z","v":55837,"vw":17.760001},{"c":17.72,"h":17.785,"l":17.69,"n":3504,"o":17.75,"t":"2026-10-21T19:45:00Z","v":291148,"vw":17.734129},{"c":17.72,"h":17.72,"l":17.72,"n":32,"o":17.72,"t":"2026-10-21T20:00:00Z","v":192412,"vw":17.72},{"c":17.72,"h":17.74,"l":17.72,"n":3,"o":17.74,"t":"2026-10-21T22:15:00Z","v":595,"vw":17.732101},{"c":17.86,"h":17.95,"l":17.7,"n":48,"o":17.81,"t":"2026-10-22T13:30:00Z","v":7883,"vw":17.817163},{"c":18.1,"h":18.11,"l":17.765,"n":185,"o":17.86,"t":"2026-10-22T13:45:00Z","v":9192,"vw":17.949071},{"c":18.18,"h":18.21,"l":18.07,"n":356,"o":18.11,"t":"2026-10-22T14:00:00Z","v":13871,"vw":18.135638},{"c":18.21,"h":18.3,"l":18.15,"n":603,"o":18.15,"t":"2026-10-22T14:15:00Z","v":32116,"vw":18.202454},{"c":18.23,"h":18.26,"l":18.155,"n":503,"o":18.24,"t":"2026-10-22T14:30:00Z","v":17795,"vw":18.220361},{"c":18.31,"h":18.322,"l":18.22,"n":404,"o":18.23,"t":"2026-10-22T14:45:00Z","v":17486,"vw":18.266316},{"c":18.395,"h":18.4,"l":18.28,"n":411,"o":18.33,"t":"2026-10-22T15:00:00Z","v":24286,"vw":18.326498},{"c":18.615,"h":18.69,"l":18.39,"n":726,"o":18.39,"t":"2026-10-22T15:15:00Z","v":42556,"vw":18.592658},{"c":18.575,"h":18.67,"l":18.53,"n":485,"o":18.67,"t":"2026-10-22T15:30:00Z","v":27802,"vw":18.595183},{"c":18.515,"h":18.6,"l":18.51,"n":456,"o":18.56,"t":"2026-10-22T15:45:00Z","v":17153,"vw":18.544225},{"c":18.465,"h":18.53,"l":18.45,"n":447,"o":18.51,"t":"2026-10-22T16:00:00Z","v":19451,"vw":18.494148},{"c":18.43,"h":18.5,"l":18.38,"n":319,"o":18.485,"t":"2026-10-22T16:15:00Z","v":11344,"vw":18.430475},{"c":18.365,"h":18.45,"l":18.34,"n":548,"o":18.42,"t":"2026-10-22T16:30:00Z","v":23245,"vw":18.397957},{"c":18.435,"h":18.48,"l":18.35,"n":587,"o":18.365,"t":"2026-10-22T16:45:00Z","v":22186,"vw":18.395391},{"c":18.36,"h":18.44,"l":18.34,"n":445,"o":18.42,"t":"2026-10-22T17:00:00Z","v":16744,"vw":18.379301},{"c":18.39,"h":18.405,"l":18.35,"n":402,"o":18.37,"t":"2026-10-22T17:15:00Z","v":13268,"vw":18.385083},{"c":18.43,"h":18.44,"l":18.37,"n":539,"o":18.39,"t":"2026-10-22T17:30:00Z","v":22052,"vw":18.414105},{"c":18.42,"h":18.47,"l":18.38,"n":458,"o":18.43,"t":"2026-10-22T17:45:00Z","v":20460,"vw":18.423632},{"c":18.43,"h":18.45,"l":18.39,"n":516,"o":18.42,"t":"2026-10-22T18:00:00Z","v":22141,"vw":18.417194},{"c":18.505,"h":18.505,"l":18.43,"n":678,"o":18.44,"t":"2026-10-22T18:15:00Z","v":34030,"vw":18.460873},{"c":18.51,"h":18.53,"l":18.43,"n":708,"o":18.51,"t":"2026-10-22T18:30:00Z","v":29295,"vw":18.475294},{"c":18.51,"h":18.53,"l":18.49,"n":671,"o":18.495,"t":"2026-10-22T18:45:00Z","v":27772,"vw":18.514278},{"c":18.565,"h":18.58,"l":18.49,"n":683,"o":18.51,"t":"2026-10-22T19:00:00Z","v":34368,"vw":18.525395},{"c":18.61,"h":18.62,"l":18.56,"n":703,"o":18.58,"t":"2026-10-22T19:15:00Z","v":40511,"vw":18.589213},{"c":18.6,"h":18.64,"l":18.59,"n":1049,"o":18.62,"t":"2026-10-22T19:30:00Z","v":74424,"vw":18.611117},{"c":18.86,"h":18.87,"l":18.6,"n":2963,"o":18.6,"t":"2026-10-22T19:45:00Z","v":264069,"vw":18.768759},{"c":18.81,"h":18.87,"l":18.81,"n":33,"o":18.87,"t":"2026-10-22T20:00:00Z","v":276889,"vw":18.869953}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2518486833718201,"strike":29.98054017503347,"iv":1.137482033819624,"gamma":0.02907431214537517,"theta":-0.018433811949098208,"vega":0.009295329394221227,"rho":0.0012677526208595105,"breakevenPct":60.72508696653532},{"delta":0.15,"premium":0.4239060512472512,"strike":28.169409986871038,"iv":1.1380985510996793,"gamma":0.03711273940480467,"theta":-0.023604289223217938,"vega":0.011874131923069742,"rho":0.001871876171699643,"breakevenPct":52.01124953810895},{"delta":0.2,"premium":0.5959634191226826,"strike":26.358279798708605,"iv":1.1387150683797345,"gamma":0.045151166664234174,"theta":-0.02877476649733767,"vega":0.014452934451918259,"rho":0.002475999722539776,"breakevenPct":43.29741210968256},{"delta":0.25,"premium":0.7070804437586099,"strike":24.104022187930497,"iv":1.0381896330854818,"gamma":0.059021293925271556,"theta":-0.030476038549024944,"vega":0.016823953801260984,"rho":0.0031228855843040263,"breakevenPct":31.90378857888947},{"delta":0.3,"premium":0.6929312440787154,"strike":21.90229186404282,"iv":0.7878718955475992,"gamma":0.08607547491361826,"theta":-0.025126189249366764,"vega":0.01825033163998059,"rho":0.003859880998919662,"breakevenPct":20.12346149984868},{"delta":0.35,"premium":0.7253935625777397,"strike":20.82021458074201,"iv":0.6620061984215474,"gamma":0.10963891352930752,"theta":-0.022494682281581347,"vega":0.019416240832255568,"rho":0.004565959094898198,"breakevenPct":14.543371309514907},{"delta":0.4,"premium":0.8033998038574698,"strike":19.90111147433802,"iv":0.5695745668519124,"gamma":0.12653484798953907,"theta":-0.02055142203334423,"vega":0.02023275580254985,"rho":0.005240778902275238,"breakevenPct":10.07183029343695},{"delta":0.45,"premium":1.02406015037594,"strike":19.492481203007518,"iv":0.5818661654135339,"gamma":0.12254661654135339,"theta":-0.020763909774436092,"vega":0.01995488721804511,"rho":0.005817690516429407,"breakevenPct":9.072521814904094},{"delta":0.5,"premium":1.24472049689441,"strike":19.08385093167702,"iv":0.5941577639751553,"gamma":0.1185583850931677,"theta":-0.02097639751552795,"vega":0.01967701863354037,"rho":0.006394602130583576,"breakevenPct":8.073213336371241},{"delta":0.55,"premium":1.46538084341288,"strike":18.67522066034652,"iv":0.6064493625367767,"gamma":0.11457015364498202,"theta":-0.02118888525661981,"vega":0.01939915004903563,"rho":0.006971513744737747,"breakevenPct":7.073904857838386},{"delta":0.6,"premium":1.68604118993135,"strike":18.266590389016017,"iv":0.6187409610983982,"gamma":0.11058192219679634,"theta":-0.021401372997711672,"vega":0.01912128146453089,"rho":0.007548425358891915,"breakevenPct":6.074596379305533},{"delta":0.65,"premium":1.9067015364498205,"strike":17.85796011768552,"iv":0.6310325596600197,"gamma":0.10659369074861065,"theta":-0.02161386073880353,"vega":0.01884341288002615,"rho":0.008125336973046085,"breakevenPct":5.075287900772677},{"delta":0.7,"premium":2.2110518292682926,"strike":17.381859756097562,"iv":0.6602015243902439,"gamma":0.10045365853658537,"theta":-0.02197484756097561,"vega":0.018368445121951217,"rho":0.008637505795380918,"breakevenPct":4.162209385251761},{"delta":0.75,"premium":3.1066310975609763,"strike":16.429115853658537,"iv":0.8086009146341464,"gamma":0.07911219512195121,"theta":-0.023384908536585366,"vega":0.01650106707317073,"rho":0.008692298120669465,"breakevenPct":3.858303834234524},{"delta":0.8,"premium":4.00221036585366,"strike":15.47637195121951,"iv":0.9570003048780489,"gamma":0.05777073170731704,"theta":-0.024794969512195123,"vega":0.014633689024390242,"rho":0.008747090445958013,"breakevenPct":3.5543982832172865},{"delta":0.85,"premium":4.944816211121584,"strike":14.410933081998115,"iv":1.0471519321394909,"gamma":0.04137426955702168,"theta":-0.022908105560791703,"vega":0.012121300659754948,"rho":0.008759881453054869,"breakevenPct":2.9013784854848446},{"delta":0.9,"premium":5.934448633364751,"strike":13.232799245994345,"iv":1.079055796418473,"gamma":0.029922808671065032,"theta":-0.01772431668237512,"vega":0.008963901979264844,"rho":0.008730671141960031,"breakevenPct":1.8992444410371967}],"put":[{"delta":0.1,"premium":0.6595372078068735,"strike":10.727364357701404,"iv":2.036965653116333,"gamma":0.01715677036268497,"theta":-0.03200288820273905,"vega":0.009295465118430319,"rho":-0.002040200467709223,"breakevenPct":46.4761980335219},{"delta":0.15,"premium":0.644678948363013,"strike":13.612914987407793,"iv":1.3334820276649366,"gamma":0.03330974948788368,"theta":-0.027036596720835148,"vega":0.012156907697102225,"rho":-0.0027939388813979543,"breakevenPct":31.056693040697606},{"delta":0.2,"premium":0.8232497363846464,"strike":15.058342120511787,"iv":1.182713791708586,"gamma":0.04519040612329114,"theta":-0.029576028698904668,"vega":0.014817517791819107,"rho":-0.003697125757165048,"breakevenPct":24.321677915326198},{"delta":0.25,"premium":0.7891800915545782,"strike":16.19399694818072,"iv":0.9347538885883133,"gamma":0.07165998467059759,"theta":-0.025215085118018777,"vega":0.0165768118421358,"rho":-0.004439267783336132,"breakevenPct":18.103047014215065},{"delta":0.3,"premium":0.7551104467245102,"strike":17.32965177584966,"iv":0.6867939854680408,"gamma":0.09812956321790403,"theta":-0.020854141537132886,"vega":0.018336105892452492,"rho":-0.005181409809507217,"breakevenPct":11.884416113103931},{"delta":0.35,"premium":1.040798611111111,"strike":17.93402777777778,"iv":0.6810583333333333,"gamma":0.09996458333333333,"theta":-0.021675694444444442,"vega":0.019016666666666664,"rho":-0.006159161261972417,"breakevenPct":10.190169236221863},{"delta":0.4,"premium":1.3829146241830066,"strike":18.444648692810457,"iv":0.7180681372549019,"gamma":0.09745232843137255,"theta":-0.023411805555555557,"vega":0.01950686274509804,"rho":-0.00717849084848952,"breakevenPct":9.294343069497863},{"delta":0.45,"premium":1.725030637254902,"strike":18.95526960784314,"iv":0.7550779411764705,"gamma":0.09494007352941176,"theta":-0.025147916666666666,"vega":0.019997058823529413,"rho":-0.008197820435006622,"breakevenPct":8.398516902773865},{"delta":0.5,"premium":2.067146650326797,"strike":19.465890522875817,"iv":0.7920877450980393,"gamma":0.09242781862745099,"theta":-0.026884027777777778,"vega":0.020487254901960784,"rho":-0.009217150021523724,"breakevenPct":7.502690736049867},{"delta":0.55,"premium":2.409262663398693,"strike":19.976511437908496,"iv":0.8290975490196079,"gamma":0.0899155637254902,"theta":-0.02862013888888889,"vega":0.020977450980392158,"rho":-0.010236479608040827,"breakevenPct":6.606864569325867},{"delta":0.6,"premium":2.860756562017498,"strike":20.613741636644363,"iv":0.8241224909933093,"gamma":0.08619119917653115,"theta":-0.02693242408646423,"vega":0.02001801338136902,"rho":-0.011341744454597269,"breakevenPct":5.619430756901296},{"delta":0.65,"premium":3.317524446731858,"strike":21.25707668553783,"iv":0.8171230056613484,"gamma":0.08240838908903758,"theta":-0.025079619145651055,"vega":0.018988677303139478,"rho":-0.012451152930044498,"breakevenPct":4.627579804327638},{"delta":0.7,"premium":3.7742923314462162,"strike":21.90041173443129,"iv":0.8101235203293875,"gamma":0.07862557900154402,"theta":-0.02322681420483788,"vega":0.017959341224909935,"rho":-0.013560561405491726,"breakevenPct":3.6357288517539827},{"delta":0.75,"premium":4.848201438848917,"strike":23.111510791366904,"iv":0.8878172661870498,"gamma":0.06920503597122306,"theta":-0.023652517985611497,"vega":0.01687769784172662,"rho":-0.015156443758200785,"breakevenPct":2.9063830275492437},{"delta":0.8,"premium":10.434566414401417,"strike":28.657720831021855,"iv":1.39691466525671,"gamma":0.03848133117555262,"theta":-0.0323067703588658,"vega":0.014799459177873696,"rho":-0.02033752759743182,"breakevenPct":3.119859560763222}]},"raw":{"call":[{"delta":0.1,"premium":0.2518486833718201,"strike":29.98054017503347,"iv":1.137482033819624,"gamma":0.02907431214537517,"theta":-0.018433811949098208,"vega":0.009295329394221227,"rho":0.0012677526208595105,"breakevenPct":60.72508696653532},{"delta":0.15,"premium":0.4239060512472512,"strike":28.169409986871038,"iv":1.1380985510996793,"gamma":0.03711273940480467,"theta":-0.023604289223217938,"vega":0.011874131923069742,"rho":0.001871876171699643,"breakevenPct":52.01124953810895},{"delta":0.2,"premium":0.5959634191226826,"strike":26.358279798708605,"iv":1.1387150683797345,"gamma":0.045151166664234174,"theta":-0.02877476649733767,"vega":0.014452934451918259,"rho":0.002475999722539776,"breakevenPct":43.29741210968256},{"delta":0.25,"premium":0.7070804437586099,"strike":24.104022187930497,"iv":1.0381896330854818,"gamma":0.059021293925271556,"theta":-0.030476038549024944,"vega":0.016823953801260984,"rho":0.0031228855843040263,"breakevenPct":31.90378857888947},{"delta":0.3,"premium":0.6929312440787154,"strike":21.90229186404282,"iv":0.7878718955475992,"gamma":0.08607547491361826,"theta":-0.025126189249366764,"vega":0.01825033163998059,"rho":0.003859880998919662,"breakevenPct":20.12346149984868},{"delta":0.35,"premium":0.7253935625777397,"strike":20.82021458074201,"iv":0.6620061984215474,"gamma":0.10963891352930752,"theta":-0.022494682281581347,"vega":0.019416240832255568,"rho":0.004565959094898198,"breakevenPct":14.543371309514907},{"delta":0.4,"premium":0.8033998038574698,"strike":19.90111147433802,"iv":0.5695745668519124,"gamma":0.12653484798953907,"theta":-0.02055142203334423,"vega":0.02023275580254985,"rho":0.005240778902275238,"breakevenPct":10.07183029343695},{"delta":0.45,"premium":1.02406015037594,"strike":19.492481203007518,"iv":0.5818661654135339,"gamma":0.12254661654135339,"theta":-0.020763909774436092,"vega":0.01995488721804511,"rho":0.005817690516429407,"breakevenPct":9.072521814904094},{"delta":0.5,"premium":1.24472049689441,"strike":19.08385093167702,"iv":0.5941577639751553,"gamma":0.1185583850931677,"theta":-0.02097639751552795,"vega":0.01967701863354037,"rho":0.006394602130583576,"breakevenPct":8.073213336371241},{"delta":0.55,"premium":1.46538084341288,"strike":18.67522066034652,"iv":0.6064493625367767,"gamma":0.11457015364498202,"theta":-0.02118888525661981,"vega":0.01939915004903563,"rho":0.006971513744737747,"breakevenPct":7.073904857838386},{"delta":0.6,"premium":1.68604118993135,"strike":18.266590389016017,"iv":0.6187409610983982,"gamma":0.11058192219679634,"theta":-0.021401372997711672,"vega":0.01912128146453089,"rho":0.007548425358891915,"breakevenPct":6.074596379305533},{"delta":0.65,"premium":1.9067015364498205,"strike":17.85796011768552,"iv":0.6310325596600197,"gamma":0.10659369074861065,"theta":-0.02161386073880353,"vega":0.01884341288002615,"rho":0.008125336973046085,"breakevenPct":5.075287900772677},{"delta":0.7,"premium":2.2110518292682926,"strike":17.381859756097562,"iv":0.6602015243902439,"gamma":0.10045365853658537,"theta":-0.02197484756097561,"vega":0.018368445121951217,"rho":0.008637505795380918,"breakevenPct":4.162209385251761},{"delta":0.75,"premium":3.1066310975609763,"strike":16.429115853658537,"iv":0.8086009146341464,"gamma":0.07911219512195121,"theta":-0.023384908536585366,"vega":0.01650106707317073,"rho":0.008692298120669465,"breakevenPct":3.858303834234524},{"delta":0.8,"premium":4.00221036585366,"strike":15.47637195121951,"iv":0.9570003048780489,"gamma":0.05777073170731704,"theta":-0.024794969512195123,"vega":0.014633689024390242,"rho":0.008747090445958013,"breakevenPct":3.5543982832172865},{"delta":0.85,"premium":4.944816211121584,"strike":14.410933081998115,"iv":1.0471519321394909,"gamma":0.04137426955702168,"theta":-0.022908105560791703,"vega":0.012121300659754948,"rho":0.008759881453054869,"breakevenPct":2.9013784854848446},{"delta":0.9,"premium":5.934448633364751,"strike":13.232799245994345,"iv":1.079055796418473,"gamma":0.029922808671065032,"theta":-0.01772431668237512,"vega":0.008963901979264844,"rho":0.008730671141960031,"breakevenPct":1.8992444410371967}],"put":[{"delta":0.1,"premium":0.6595372078068735,"strike":10.727364357701404,"iv":2.036965653116333,"gamma":0.01715677036268497,"theta":-0.03200288820273905,"vega":0.009295465118430319,"rho":-0.002040200467709223,"breakevenPct":46.4761980335219},{"delta":0.15,"premium":0.644678948363013,"strike":13.612914987407793,"iv":1.3334820276649366,"gamma":0.03330974948788368,"theta":-0.027036596720835148,"vega":0.012156907697102225,"rho":-0.0027939388813979543,"breakevenPct":31.056693040697606},{"delta":0.2,"premium":0.8232497363846464,"strike":15.058342120511787,"iv":1.182713791708586,"gamma":0.04519040612329114,"theta":-0.029576028698904668,"vega":0.014817517791819107,"rho":-0.003697125757165048,"breakevenPct":24.321677915326198},{"delta":0.25,"premium":0.7891800915545782,"strike":16.19399694818072,"iv":0.9347538885883133,"gamma":0.07165998467059759,"theta":-0.025215085118018777,"vega":0.0165768118421358,"rho":-0.004439267783336132,"breakevenPct":18.103047014215065},{"delta":0.3,"premium":0.7551104467245102,"strike":17.32965177584966,"iv":0.6867939854680408,"gamma":0.09812956321790403,"theta":-0.020854141537132886,"vega":0.018336105892452492,"rho":-0.005181409809507217,"breakevenPct":11.884416113103931},{"delta":0.35,"premium":1.040798611111111,"strike":17.93402777777778,"iv":0.6810583333333333,"gamma":0.09996458333333333,"theta":-0.021675694444444442,"vega":0.019016666666666664,"rho":-0.006159161261972417,"breakevenPct":10.190169236221863},{"delta":0.4,"premium":1.3829146241830066,"strike":18.444648692810457,"iv":0.7180681372549019,"gamma":0.09745232843137255,"theta":-0.023411805555555557,"vega":0.01950686274509804,"rho":-0.00717849084848952,"breakevenPct":9.294343069497863},{"delta":0.45,"premium":1.725030637254902,"strike":18.95526960784314,"iv":0.7550779411764705,"gamma":0.09494007352941176,"theta":-0.025147916666666666,"vega":0.019997058823529413,"rho":-0.008197820435006622,"breakevenPct":8.398516902773865},{"delta":0.5,"premium":2.067146650326797,"strike":19.465890522875817,"iv":0.7920877450980393,"gamma":0.09242781862745099,"theta":-0.026884027777777778,"vega":0.020487254901960784,"rho":-0.009217150021523724,"breakevenPct":7.502690736049867},{"delta":0.55,"premium":2.409262663398693,"strike":19.976511437908496,"iv":0.8290975490196079,"gamma":0.0899155637254902,"theta":-0.02862013888888889,"vega":0.020977450980392158,"rho":-0.010236479608040827,"breakevenPct":6.606864569325867},{"delta":0.6,"premium":2.860756562017498,"strike":20.613741636644363,"iv":0.8241224909933093,"gamma":0.08619119917653115,"theta":-0.02693242408646423,"vega":0.02001801338136902,"rho":-0.011341744454597269,"breakevenPct":5.619430756901296},{"delta":0.65,"premium":3.317524446731858,"strike":21.25707668553783,"iv":0.8171230056613484,"gamma":0.08240838908903758,"theta":-0.025079619145651055,"vega":0.018988677303139478,"rho":-0.012451152930044498,"breakevenPct":4.627579804327638},{"delta":0.7,"premium":3.7742923314462162,"strike":21.90041173443129,"iv":0.8101235203293875,"gamma":0.07862557900154402,"theta":-0.02322681420483788,"vega":0.017959341224909935,"rho":-0.013560561405491726,"breakevenPct":3.6357288517539827},{"delta":0.75,"premium":4.848201438848917,"strike":23.111510791366904,"iv":0.8878172661870498,"gamma":0.06920503597122306,"theta":-0.023652517985611497,"vega":0.01687769784172662,"rho":-0.015156443758200785,"breakevenPct":2.9063830275492437},{"delta":0.8,"premium":10.434566414401417,"strike":28.657720831021855,"iv":1.39691466525671,"gamma":0.03848133117555262,"theta":-0.0323067703588658,"vega":0.014799459177873696,"rho":-0.02033752759743182,"breakevenPct":3.119859560763222}]}},"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"}}