{"symbol":"FPE","url":"https://intraalpha.com/companies/FPE","capturedAt":"2026-10-22T20:44:29.605Z","state":"ready","quote":{"symbol":"FPE","last_price":16.92,"prev_close":16.94,"regular_close":16.92,"change":-0.02,"change_pct":-0.1181,"regular_change":-0.02,"regular_change_pct":-0.1181,"extended_change":0,"extended_change_pct":0,"bid":16.79,"ask":18,"bid_size":100,"ask_size":5300,"volume":2028546,"vwap":16.907764,"open":16.92,"high":16.9381,"low":16.89,"close":16.92,"trade_count":4215,"last_trade_at":"2026-10-22T20:10:00.003624008Z","last_quote_at":"2026-10-22T20:01:28.454542347Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:44:27.052705678-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":6000000000,"net_expense_ratio":0.0083,"portfolio_turnover":0.42,"dividend_yield":0.0611,"inception_date":"2013-02-11","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:44:27.933767+00:00"},"optionObservedAt":"2026-10-22T19:47:59.148Z","bars":[{"c":17.04,"h":17.04,"l":17.03,"n":3,"o":17.04,"t":"2026-10-15T13:25:00Z","v":300,"vw":17.036667},{"c":17.03,"h":17.035,"l":17.03,"n":26,"o":17.03,"t":"2026-10-15T13:30:00Z","v":45003,"vw":17.030215},{"c":17.035,"h":17.04,"l":17.035,"n":17,"o":17.035,"t":"2026-10-15T13:35:00Z","v":16808,"vw":17.035102},{"c":17.045,"h":17.045,"l":17.035,"n":23,"o":17.035,"t":"2026-10-15T13:40:00Z","v":4172,"vw":17.041831},{"c":17.045,"h":17.05,"l":17.0429,"n":34,"o":17.045,"t":"2026-10-15T13:45:00Z","v":11791,"vw":17.044792},{"c":17.035,"h":17.0451,"l":17.035,"n":29,"o":17.04,"t":"2026-10-15T13:50:00Z","v":22194,"vw":17.03994},{"c":17.05,"h":17.05,"l":17.0301,"n":117,"o":17.0301,"t":"2026-10-15T13:55:00Z","v":60263,"vw":17.038225},{"c":17.045,"h":17.0451,"l":17.043687,"n":22,"o":17.045,"t":"2026-10-15T14:00:00Z","v":8171,"vw":17.044724},{"c":17.0451,"h":17.05,"l":17.0401,"n":15,"o":17.045,"t":"2026-10-15T14:05:00Z","v":4652,"vw":17.045154},{"c":17.045,"h":17.045,"l":17.045,"n":7,"o":17.045,"t":"2026-10-15T14:10:00Z","v":2061,"vw":17.045},{"c":17.0403,"h":17.045,"l":17.0403,"n":20,"o":17.045,"t":"2026-10-15T14:15:00Z","v":7517,"vw":17.044625},{"c":17.04,"h":17.05,"l":17.04,"n":27,"o":17.045,"t":"2026-10-15T14:20:00Z","v":3915,"vw":17.047241},{"c":17.05,"h":17.05,"l":17.04,"n":31,"o":17.05,"t":"2026-10-15T14:25:00Z","v":61238,"vw":17.040724},{"c":17.055,"h":17.055,"l":17.0451,"n":32,"o":17.0451,"t":"2026-10-15T14:30:00Z","v":11347,"vw":17.052874},{"c":17.055,"h":17.06,"l":17.05,"n":34,"o":17.055,"t":"2026-10-15T14:35:00Z","v":25430,"vw":17.055134},{"c":17.065,"h":17.0699,"l":17.055,"n":66,"o":17.06,"t":"2026-10-15T14:40:00Z","v":19450,"vw":17.062476},{"c":17.06,"h":17.065,"l":17.06,"n":23,"o":17.065,"t":"2026-10-15T14:45:00Z","v":15629,"vw":17.060888},{"c":17.065,"h":17.065,"l":17.065,"n":27,"o":17.065,"t":"2026-10-15T14:50:00Z","v":8318,"vw":17.065},{"c":17.065,"h":17.07,"l":17.06,"n":25,"o":17.065,"t":"2026-10-15T14:55:00Z","v":5363,"vw":17.065404},{"c":17.065,"h":17.07,"l":17.0603,"n":53,"o":17.065,"t":"2026-10-15T15:00:00Z","v":16168,"vw":17.065641},{"c":17.07,"h":17.07,"l":17.0603,"n":75,"o":17.065,"t":"2026-10-15T15:05:00Z","v":19902,"vw":17.06949},{"c":17.075,"h":17.075,"l":17.0643,"n":65,"o":17.07,"t":"2026-10-15T15:10:00Z","v":15080,"vw":17.071084},{"c":17.075,"h":17.08,"l":17.071,"n":58,"o":17.08,"t":"2026-10-15T15:15:00Z","v":18380,"vw":17.07725},{"c":17.075,"h":17.0759,"l":17.0723,"n":32,"o":17.0759,"t":"2026-10-15T15:20:00Z","v":7771,"vw":17.074928},{"c":17.075,"h":17.075,"l":17.07,"n":11,"o":17.075,"t":"2026-10-15T15:25:00Z","v":7973,"vw":17.073328},{"c":17.08,"h":17.08,"l":17.074175,"n":47,"o":17.075,"t":"2026-10-15T15:30:00Z","v":13093,"vw":17.075618},{"c":17.0799,"h":17.08,"l":17.07,"n":188,"o":17.075,"t":"2026-10-15T15:35:00Z","v":57291,"vw":17.077613},{"c":17.085,"h":17.085,"l":17.075,"n":98,"o":17.08,"t":"2026-10-15T15:40:00Z","v":34797,"vw":17.080463},{"c":17.0899,"h":17.09,"l":17.0802,"n":30,"o":17.085,"t":"2026-10-15T15:45:00Z","v":11661,"vw":17.084994},{"c":17.086267,"h":17.09,"l":17.08,"n":60,"o":17.085,"t":"2026-10-15T15:50:00Z","v":38120,"vw":17.081658},{"c":17.085,"h":17.09,"l":17.08,"n":68,"o":17.085,"t":"2026-10-15T15:55:00Z","v":23475,"vw":17.084935},{"c":17.08,"h":17.0876,"l":17.08,"n":24,"o":17.081,"t":"2026-10-15T16:00:00Z","v":10598,"vw":17.083791},{"c":17.075,"h":17.085,"l":17.075,"n":127,"o":17.0801,"t":"2026-10-15T16:05:00Z","v":25078,"vw":17.078648},{"c":17.075,"h":17.08,"l":17.075,"n":59,"o":17.08,"t":"2026-10-15T16:10:00Z","v":11687,"vw":17.075839},{"c":17.075,"h":17.08,"l":17.075,"n":61,"o":17.075,"t":"2026-10-15T16:15:00Z","v":13219,"vw":17.075717},{"c":17.0799,"h":17.08,"l":17.0701,"n":47,"o":17.076472,"t":"2026-10-15T16:20:00Z","v":23279,"vw":17.078638},{"c":17.0703,"h":17.08,"l":17.0701,"n":92,"o":17.075,"t":"2026-10-15T16:25:00Z","v":19802,"vw":17.075736},{"c":17.075,"h":17.075,"l":17.0724,"n":33,"o":17.0724,"t":"2026-10-15T16:30:00Z","v":21856,"vw":17.074358},{"c":17.086537,"h":17.086537,"l":17.075,"n":124,"o":17.075,"t":"2026-10-15T16:35:00Z","v":40104,"vw":17.081134},{"c":17.085762,"h":17.0876,"l":17.08,"n":19,"o":17.085,"t":"2026-10-15T16:40:00Z","v":25295,"vw":17.081165},{"c":17.085,"h":17.09,"l":17.0842,"n":15,"o":17.09,"t":"2026-10-15T16:45:00Z","v":6343,"vw":17.085256},{"c":17.085,"h":17.09,"l":17.08,"n":15,"o":17.09,"t":"2026-10-15T16:50:00Z","v":6191,"vw":17.084461},{"c":17.085,"h":17.09,"l":17.085,"n":32,"o":17.085,"t":"2026-10-15T16:55:00Z","v":18174,"vw":17.085221},{"c":17.085,"h":17.085,"l":17.0822,"n":10,"o":17.085,"t":"2026-10-15T17:00:00Z","v":14545,"vw":17.084893},{"c":17.085,"h":17.09,"l":17.085,"n":46,"o":17.09,"t":"2026-10-15T17:05:00Z","v":15296,"vw":17.086982},{"c":17.085,"h":17.09,"l":17.085,"n":42,"o":17.085,"t":"2026-10-15T17:10:00Z","v":9723,"vw":17.085285},{"c":17.0897,"h":17.0897,"l":17.08,"n":26,"o":17.085,"t":"2026-10-15T17:15:00Z","v":13650,"vw":17.08474},{"c":17.085,"h":17.085,"l":17.083128,"n":18,"o":17.085,"t":"2026-10-15T17:20:00Z","v":7704,"vw":17.084777},{"c":17.085,"h":17.085,"l":17.0841,"n":50,"o":17.085,"t":"2026-10-15T17:25:00Z","v":10337,"vw":17.084937},{"c":17.085,"h":17.09,"l":17.085,"n":71,"o":17.085,"t":"2026-10-15T17:30:00Z","v":20853,"vw":17.085274},{"c":17.085,"h":17.09,"l":17.085,"n":62,"o":17.085,"t":"2026-10-15T17:35:00Z","v":85120,"vw":17.089447},{"c":17.0899,"h":17.09,"l":17.085,"n":19,"o":17.085,"t":"2026-10-15T17:40:00Z","v":7424,"vw":17.085962},{"c":17.085,"h":17.09,"l":17.085,"n":35,"o":17.085,"t":"2026-10-15T17:45:00Z","v":4231,"vw":17.08551},{"c":17.085,"h":17.09,"l":17.08,"n":40,"o":17.085,"t":"2026-10-15T17:50:00Z","v":7657,"vw":17.084984},{"c":17.085,"h":17.085,"l":17.08,"n":38,"o":17.085,"t":"2026-10-15T17:55:00Z","v":15440,"vw":17.084934},{"c":17.085,"h":17.09,"l":17.08,"n":112,"o":17.085,"t":"2026-10-15T18:00:00Z","v":43177,"vw":17.087132},{"c":17.09,"h":17.09,"l":17.085,"n":34,"o":17.085,"t":"2026-10-15T18:05:00Z","v":9880,"vw":17.086901},{"c":17.085,"h":17.085,"l":17.0841,"n":14,"o":17.085,"t":"2026-10-15T18:10:00Z","v":5675,"vw":17.084653},{"c":17.085,"h":17.085,"l":17.085,"n":31,"o":17.085,"t":"2026-10-15T18:15:00Z","v":10882,"vw":17.085},{"c":17.085,"h":17.085,"l":17.08,"n":51,"o":17.085,"t":"2026-10-15T18:20:00Z","v":19699,"vw":17.081939},{"c":17.085,"h":17.085,"l":17.08,"n":86,"o":17.08,"t":"2026-10-15T18:25:00Z","v":22844,"vw":17.084899},{"c":17.085,"h":17.09,"l":17.08,"n":79,"o":17.085,"t":"2026-10-15T18:30:00Z","v":17695,"vw":17.086676},{"c":17.085,"h":17.085,"l":17.08,"n":22,"o":17.085,"t":"2026-10-15T18:35:00Z","v":9727,"vw":17.084896},{"c":17.0801,"h":17.09,"l":17.08,"n":46,"o":17.08,"t":"2026-10-15T18:40:00Z","v":9144,"vw":17.084751},{"c":17.08,"h":17.085,"l":17.08,"n":67,"o":17.085,"t":"2026-10-15T18:45:00Z","v":27385,"vw":17.084853},{"c":17.0861,"h":17.0899,"l":17.08,"n":29,"o":17.085,"t":"2026-10-15T18:50:00Z","v":6425,"vw":17.08574},{"c":17.085,"h":17.085,"l":17.08,"n":33,"o":17.085,"t":"2026-10-15T18:55:00Z","v":6952,"vw":17.084412},{"c":17.085,"h":17.09,"l":17.08,"n":22,"o":17.09,"t":"2026-10-15T19:00:00Z","v":6109,"vw":17.08487},{"c":17.085,"h":17.09,"l":17.08,"n":53,"o":17.085,"t":"2026-10-15T19:05:00Z","v":16510,"vw":17.085426},{"c":17.085,"h":17.09,"l":17.08,"n":88,"o":17.085,"t":"2026-10-15T19:10:00Z","v":29269,"vw":17.087676},{"c":17.083268,"h":17.09,"l":17.083268,"n":33,"o":17.09,"t":"2026-10-15T19:15:00Z","v":12683,"vw":17.086816},{"c":17.085,"h":17.09,"l":17.08,"n":52,"o":17.085,"t":"2026-10-15T19:20:00Z","v":51624,"vw":17.081112},{"c":17.085,"h":17.09,"l":17.085,"n":53,"o":17.09,"t":"2026-10-15T19:25:00Z","v":24376,"vw":17.085236},{"c":17.09,"h":17.12,"l":17.08,"n":385,"o":17.0899,"t":"2026-10-15T19:30:00Z","v":339833,"vw":17.092211},{"c":17.09,"h":17.1,"l":17.09,"n":59,"o":17.09,"t":"2026-10-15T19:35:00Z","v":20160,"vw":17.094823},{"c":17.0928,"h":17.1,"l":17.09,"n":41,"o":17.095,"t":"2026-10-15T19:40:00Z","v":8594,"vw":17.092992},{"c":17.09,"h":17.0992,"l":17.09,"n":49,"o":17.09,"t":"2026-10-15T19:45:00Z","v":23322,"vw":17.094581},{"c":17.095,"h":17.0951,"l":17.09,"n":64,"o":17.09,"t":"2026-10-15T19:50:00Z","v":56837,"vw":17.091093},{"c":17.1,"h":17.1,"l":17.09,"n":259,"o":17.09,"t":"2026-10-15T19:55:00Z","v":112518,"vw":17.094251},{"c":17.1,"h":17.1,"l":17.1,"n":6,"o":17.1,"t":"2026-10-15T20:00:00Z","v":1170,"vw":17.1},{"c":17.105,"h":17.11,"l":17.105,"n":13,"o":17.11,"t":"2026-10-16T13:30:00Z","v":12816,"vw":17.109294},{"c":17.115,"h":17.115,"l":17.105,"n":29,"o":17.105,"t":"2026-10-16T13:35:00Z","v":4413,"vw":17.110617},{"c":17.115,"h":17.12,"l":17.11,"n":46,"o":17.11,"t":"2026-10-16T13:40:00Z","v":60802,"vw":17.111111},{"c":17.11,"h":17.11,"l":17.1027,"n":27,"o":17.11,"t":"2026-10-16T13:45:00Z","v":21696,"vw":17.106313},{"c":17.115,"h":17.115,"l":17.104,"n":23,"o":17.115,"t":"2026-10-16T13:50:00Z","v":11649,"vw":17.107534},{"c":17.115,"h":17.115,"l":17.1101,"n":20,"o":17.115,"t":"2026-10-16T13:55:00Z","v":5387,"vw":17.113516},{"c":17.125,"h":17.125,"l":17.1101,"n":67,"o":17.1101,"t":"2026-10-16T14:00:00Z","v":23631,"vw":17.11995},{"c":17.115,"h":17.125,"l":17.115,"n":22,"o":17.125,"t":"2026-10-16T14:05:00Z","v":5885,"vw":17.118534},{"c":17.12,"h":17.125,"l":17.1141,"n":51,"o":17.115,"t":"2026-10-16T14:10:00Z","v":29182,"vw":17.123103},{"c":17.115,"h":17.125,"l":17.1125,"n":55,"o":17.125,"t":"2026-10-16T14:15:00Z","v":6920,"vw":17.119472},{"c":17.125,"h":17.1299,"l":17.115,"n":47,"o":17.115,"t":"2026-10-16T14:20:00Z","v":34449,"vw":17.12566},{"c":17.125,"h":17.125,"l":17.1222,"n":29,"o":17.1222,"t":"2026-10-16T14:25:00Z","v":11589,"vw":17.124913},{"c":17.12,"h":17.1239,"l":17.12,"n":16,"o":17.12,"t":"2026-10-16T14:30:00Z","v":9552,"vw":17.121157},{"c":17.122,"h":17.13,"l":17.12,"n":23,"o":17.13,"t":"2026-10-16T14:35:00Z","v":22569,"vw":17.12649},{"c":17.124,"h":17.125,"l":17.12,"n":28,"o":17.12,"t":"2026-10-16T14:40:00Z","v":19215,"vw":17.124013},{"c":17.125,"h":17.1257,"l":17.12,"n":20,"o":17.125,"t":"2026-10-16T14:45:00Z","v":11715,"vw":17.122442},{"c":17.1248,"h":17.125,"l":17.1201,"n":15,"o":17.125,"t":"2026-10-16T14:50:00Z","v":9180,"vw":17.122587},{"c":17.125,"h":17.13,"l":17.12,"n":108,"o":17.13,"t":"2026-10-16T14:55:00Z","v":282044,"vw":17.129235},{"c":17.125,"h":17.13,"l":17.1201,"n":45,"o":17.125,"t":"2026-10-16T15:00:00Z","v":12621,"vw":17.124542},{"c":17.125,"h":17.125,"l":17.12,"n":42,"o":17.125,"t":"2026-10-16T15:05:00Z","v":15833,"vw":17.124355},{"c":17.135,"h":17.14,"l":17.12,"n":174,"o":17.125,"t":"2026-10-16T15:10:00Z","v":57676,"vw":17.13107},{"c":17.135,"h":17.1399,"l":17.1336,"n":58,"o":17.135,"t":"2026-10-16T15:15:00Z","v":9960,"vw":17.134962},{"c":17.135,"h":17.135,"l":17.1301,"n":30,"o":17.135,"t":"2026-10-16T15:20:00Z","v":8580,"vw":17.134115},{"c":17.135,"h":17.14,"l":17.1301,"n":23,"o":17.1342,"t":"2026-10-16T15:25:00Z","v":5389,"vw":17.135527},{"c":17.135,"h":17.14,"l":17.1301,"n":66,"o":17.135,"t":"2026-10-16T15:30:00Z","v":50255,"vw":17.138122},{"c":17.135,"h":17.14,"l":17.135,"n":52,"o":17.135,"t":"2026-10-16T15:35:00Z","v":15492,"vw":17.135479},{"c":17.135,"h":17.14,"l":17.1326,"n":29,"o":17.135,"t":"2026-10-16T15:40:00Z","v":8870,"vw":17.135475},{"c":17.135,"h":17.1396,"l":17.13,"n":60,"o":17.1396,"t":"2026-10-16T15:45:00Z","v":16840,"vw":17.133784},{"c":17.135,"h":17.1376,"l":17.13,"n":48,"o":17.135,"t":"2026-10-16T15:50:00Z","v":29814,"vw":17.132953},{"c":17.13,"h":17.1376,"l":17.125,"n":74,"o":17.13,"t":"2026-10-16T15:55:00Z","v":24284,"vw":17.130345},{"c":17.125,"h":17.1299,"l":17.12,"n":69,"o":17.125,"t":"2026-10-16T16:00:00Z","v":19812,"vw":17.124601},{"c":17.1258,"h":17.1278,"l":17.125,"n":10,"o":17.125,"t":"2026-10-16T16:05:00Z","v":1187,"vw":17.126675},{"c":17.125,"h":17.125,"l":17.12,"n":42,"o":17.125,"t":"2026-10-16T16:10:00Z","v":17412,"vw":17.123719},{"c":17.115,"h":17.125,"l":17.11,"n":53,"o":17.125,"t":"2026-10-16T16:15:00Z","v":20153,"vw":17.117989},{"c":17.115,"h":17.12,"l":17.11,"n":75,"o":17.1199,"t":"2026-10-16T16:20:00Z","v":20745,"vw":17.115054},{"c":17.105,"h":17.115,"l":17.105,"n":78,"o":17.115,"t":"2026-10-16T16:25:00Z","v":27403,"vw":17.11236},{"c":17.105,"h":17.11,"l":17.1,"n":120,"o":17.105,"t":"2026-10-16T16:30:00Z","v":35813,"vw":17.102683},{"c":17.095,"h":17.105,"l":17.095,"n":37,"o":17.1,"t":"2026-10-16T16:35:00Z","v":9355,"vw":17.100002},{"c":17.086,"h":17.1,"l":17.08,"n":131,"o":17.095,"t":"2026-10-16T16:40:00Z","v":40065,"vw":17.088252},{"c":17.08,"h":17.085,"l":17.08,"n":53,"o":17.085,"t":"2026-10-16T16:45:00Z","v":10602,"vw":17.08179},{"c":17.0782,"h":17.0782,"l":17.07,"n":7,"o":17.07,"t":"2026-10-16T16:50:00Z","v":4424,"vw":17.076365},{"c":17.08,"h":17.08,"l":17.07,"n":26,"o":17.075,"t":"2026-10-16T16:55:00Z","v":5952,"vw":17.075341},{"c":17.07,"h":17.08,"l":17.07,"n":74,"o":17.0727,"t":"2026-10-16T17:00:00Z","v":30690,"vw":17.0715},{"c":17.065,"h":17.07,"l":17.0641,"n":15,"o":17.065,"t":"2026-10-16T17:05:00Z","v":4894,"vw":17.06682},{"c":17.075,"h":17.075,"l":17.07,"n":35,"o":17.07,"t":"2026-10-16T17:10:00Z","v":16470,"vw":17.07055},{"c":17.0603,"h":17.07,"l":17.0603,"n":23,"o":17.07,"t":"2026-10-16T17:15:00Z","v":6359,"vw":17.069833},{"c":17.075,"h":17.0758,"l":17.0601,"n":33,"o":17.0601,"t":"2026-10-16T17:20:00Z","v":25054,"vw":17.070221},{"c":17.08,"h":17.085,"l":17.0702,"n":36,"o":17.075,"t":"2026-10-16T17:25:00Z","v":8859,"vw":17.078248},{"c":17.0803,"h":17.0899,"l":17.0803,"n":16,"o":17.085,"t":"2026-10-16T17:30:00Z","v":4401,"vw":17.084761},{"c":17.08,"h":17.09,"l":17.08,"n":5,"o":17.085,"t":"2026-10-16T17:35:00Z","v":3441,"vw":17.085277},{"c":17.095,"h":17.1,"l":17.09,"n":93,"o":17.09,"t":"2026-10-16T17:40:00Z","v":269998,"vw":17.098126},{"c":17.095,"h":17.1,"l":17.0901,"n":25,"o":17.1,"t":"2026-10-16T17:45:00Z","v":48663,"vw":17.099353},{"c":17.0901,"h":17.0998,"l":17.0901,"n":17,"o":17.095,"t":"2026-10-16T17:50:00Z","v":3147,"vw":17.094051},{"c":17.085,"h":17.0999,"l":17.085,"n":48,"o":17.0945,"t":"2026-10-16T17:55:00Z","v":12588,"vw":17.093518},{"c":17.09,"h":17.09,"l":17.085,"n":46,"o":17.085,"t":"2026-10-16T18:00:00Z","v":4970,"vw":17.085665},{"c":17.095,"h":17.095,"l":17.0828,"n":45,"o":17.0894,"t":"2026-10-16T18:05:00Z","v":10575,"vw":17.089709},{"c":17.085,"h":17.09,"l":17.085,"n":39,"o":17.09,"t":"2026-10-16T18:10:00Z","v":12278,"vw":17.089208},{"c":17.085,"h":17.0891,"l":17.0819,"n":27,"o":17.085,"t":"2026-10-16T18:15:00Z","v":13835,"vw":17.085408},{"c":17.0901,"h":17.1,"l":17.085,"n":68,"o":17.09,"t":"2026-10-16T18:20:00Z","v":17677,"vw":17.090691},{"c":17.09,"h":17.095,"l":17.09,"n":86,"o":17.095,"t":"2026-10-16T18:25:00Z","v":25570,"vw":17.091213},{"c":17.085,"h":17.095,"l":17.08,"n":50,"o":17.095,"t":"2026-10-16T18:30:00Z","v":20395,"vw":17.086456},{"c":17.085,"h":17.09,"l":17.08,"n":85,"o":17.085,"t":"2026-10-16T18:35:00Z","v":47712,"vw":17.08222},{"c":17.085,"h":17.09,"l":17.085,"n":28,"o":17.085,"t":"2026-10-16T18:40:00Z","v":4968,"vw":17.085235},{"c":17.085,"h":17.09,"l":17.07,"n":88,"o":17.085,"t":"2026-10-16T18:45:00Z","v":219258,"vw":17.072489},{"c":17.075,"h":17.085,"l":17.07,"n":99,"o":17.08,"t":"2026-10-16T18:50:00Z","v":51094,"vw":17.076044},{"c":17.075,"h":17.0761,"l":17.075,"n":50,"o":17.075,"t":"2026-10-16T18:55:00Z","v":15794,"vw":17.075012},{"c":17.085,"h":17.085,"l":17.075,"n":78,"o":17.08,"t":"2026-10-16T19:00:00Z","v":21353,"vw":17.079328},{"c":17.085,"h":17.09,"l":17.08,"n":84,"o":17.085,"t":"2026-10-16T19:05:00Z","v":59422,"vw":17.088114},{"c":17.09,"h":17.09,"l":17.085,"n":85,"o":17.085,"t":"2026-10-16T19:10:00Z","v":20681,"vw":17.087961},{"c":17.085,"h":17.095,"l":17.085,"n":186,"o":17.085,"t":"2026-10-16T19:15:00Z","v":67455,"vw":17.091188},{"c":17.085,"h":17.0899,"l":17.08,"n":38,"o":17.085,"t":"2026-10-16T19:20:00Z","v":17233,"vw":17.083179},{"c":17.085,"h":17.09,"l":17.0828,"n":27,"o":17.085,"t":"2026-10-16T19:25:00Z","v":6867,"vw":17.085315},{"c":17.085,"h":17.09,"l":17.0801,"n":52,"o":17.085,"t":"2026-10-16T19:30:00Z","v":19551,"vw":17.08463},{"c":17.085,"h":17.09,"l":17.085,"n":29,"o":17.085,"t":"2026-10-16T19:35:00Z","v":9842,"vw":17.085365},{"c":17.0701,"h":17.085,"l":17.07,"n":40,"o":17.085,"t":"2026-10-16T19:40:00Z","v":10681,"vw":17.080257},{"c":17.075,"h":17.08,"l":17.07,"n":49,"o":17.08,"t":"2026-10-16T19:45:00Z","v":8928,"vw":17.074594},{"c":17.075,"h":17.08,"l":17.0701,"n":74,"o":17.0797,"t":"2026-10-16T19:50:00Z","v":32593,"vw":17.07261},{"c":17.075,"h":17.08,"l":17.07,"n":196,"o":17.075,"t":"2026-10-16T19:55:00Z","v":32546,"vw":17.07559},{"c":17.08,"h":17.08,"l":17.08,"n":5,"o":17.08,"t":"2026-10-16T20:00:00Z","v":6371,"vw":17.08},{"c":17.08,"h":17.08,"l":17.05,"n":63,"o":17.05,"t":"2026-10-19T13:30:00Z","v":36301,"vw":17.05337},{"c":17.075,"h":17.075,"l":17.07,"n":22,"o":17.07,"t":"2026-10-19T13:35:00Z","v":4923,"vw":17.073854},{"c":17.0602,"h":17.075,"l":17.0602,"n":11,"o":17.07,"t":"2026-10-19T13:40:00Z","v":4338,"vw":17.069894},{"c":17.065,"h":17.07,"l":17.064,"n":26,"o":17.07,"t":"2026-10-19T13:45:00Z","v":11131,"vw":17.066568},{"c":17.07,"h":17.07,"l":17.0625,"n":16,"o":17.07,"t":"2026-10-19T13:50:00Z","v":1887,"vw":17.067088},{"c":17.07,"h":17.07,"l":17.065,"n":29,"o":17.0699,"t":"2026-10-19T14:00:00Z","v":4281,"vw":17.065786},{"c":17.07,"h":17.07,"l":17.065,"n":17,"o":17.065,"t":"2026-10-19T14:05:00Z","v":3831,"vw":17.065881},{"c":17.065,"h":17.07,"l":17.0601,"n":14,"o":17.07,"t":"2026-10-19T14:10:00Z","v":1544,"vw":17.064939},{"c":17.0657,"h":17.0699,"l":17.0601,"n":17,"o":17.065,"t":"2026-10-19T14:15:00Z","v":7021,"vw":17.067243},{"c":17.075,"h":17.08,"l":17.07,"n":63,"o":17.07,"t":"2026-10-19T14:20:00Z","v":15569,"vw":17.072874},{"c":17.07,"h":17.075,"l":17.065,"n":40,"o":17.0701,"t":"2026-10-19T14:25:00Z","v":15829,"vw":17.067829},{"c":17.065,"h":17.07,"l":17.065,"n":15,"o":17.07,"t":"2026-10-19T14:30:00Z","v":5084,"vw":17.065702},{"c":17.065,"h":17.0657,"l":17.065,"n":22,"o":17.065,"t":"2026-10-19T14:35:00Z","v":10802,"vw":17.065163},{"c":17.06,"h":17.07,"l":17.06,"n":32,"o":17.065,"t":"2026-10-19T14:40:00Z","v":10684,"vw":17.067322},{"c":17.0699,"h":17.0699,"l":17.06,"n":21,"o":17.065,"t":"2026-10-19T14:45:00Z","v":3838,"vw":17.063513},{"c":17.065,"h":17.07,"l":17.0643,"n":20,"o":17.065,"t":"2026-10-19T14:50:00Z","v":3717,"vw":17.06582},{"c":17.065,"h":17.0674,"l":17.06,"n":39,"o":17.065,"t":"2026-10-19T14:55:00Z","v":21057,"vw":17.064903},{"c":17.065,"h":17.065,"l":17.06,"n":20,"o":17.065,"t":"2026-10-19T15:00:00Z","v":1954,"vw":17.064137},{"c":17.065,"h":17.065,"l":17.065,"n":8,"o":17.065,"t":"2026-10-19T15:05:00Z","v":2121,"vw":17.065},{"c":17.065,"h":17.0699,"l":17.0602,"n":42,"o":17.065,"t":"2026-10-19T15:10:00Z","v":20273,"vw":17.065707},{"c":17.065,"h":17.065,"l":17.0619,"n":20,"o":17.0619,"t":"2026-10-19T15:15:00Z","v":7679,"vw":17.06398},{"c":17.065,"h":17.065,"l":17.065,"n":30,"o":17.065,"t":"2026-10-19T15:20:00Z","v":5344,"vw":17.065},{"c":17.07,"h":17.07,"l":17.065,"n":22,"o":17.065,"t":"2026-10-19T15:25:00Z","v":6662,"vw":17.067615},{"c":17.065,"h":17.075,"l":17.0641,"n":38,"o":17.07,"t":"2026-10-19T15:30:00Z","v":10427,"vw":17.068291},{"c":17.07,"h":17.07,"l":17.06,"n":17,"o":17.065,"t":"2026-10-19T15:35:00Z","v":12813,"vw":17.061698},{"c":17.0603,"h":17.065,"l":17.0601,"n":22,"o":17.065,"t":"2026-10-19T15:40:00Z","v":4601,"vw":17.064684},{"c":17.065,"h":17.0659,"l":17.06,"n":27,"o":17.0659,"t":"2026-10-19T15:45:00Z","v":4134,"vw":17.064173},{"c":17.065,"h":17.0699,"l":17.0619,"n":11,"o":17.065,"t":"2026-10-19T15:50:00Z","v":6848,"vw":17.067039},{"c":17.065,"h":17.0699,"l":17.0601,"n":17,"o":17.065,"t":"2026-10-19T15:55:00Z","v":2597,"vw":17.06438},{"c":17.055,"h":17.065,"l":17.055,"n":39,"o":17.065,"t":"2026-10-19T16:00:00Z","v":33689,"vw":17.059508},{"c":17.055,"h":17.06,"l":17.0548,"n":27,"o":17.06,"t":"2026-10-19T16:05:00Z","v":7749,"vw":17.055941},{"c":17.0599,"h":17.06,"l":17.05,"n":9,"o":17.05,"t":"2026-10-19T16:10:00Z","v":1286,"vw":17.054023},{"c":17.055,"h":17.06,"l":17.055,"n":16,"o":17.055,"t":"2026-10-19T16:15:00Z","v":5937,"vw":17.055692},{"c":17.05,"h":17.055,"l":17.05,"n":35,"o":17.055,"t":"2026-10-19T16:20:00Z","v":9336,"vw":17.050855},{"c":17.0565,"h":17.0565,"l":17.05,"n":26,"o":17.0543,"t":"2026-10-19T16:25:00Z","v":5098,"vw":17.053048},{"c":17.0501,"h":17.0555,"l":17.0501,"n":15,"o":17.0555,"t":"2026-10-19T16:30:00Z","v":2442,"vw":17.054426},{"c":17.0534,"h":17.055,"l":17.05,"n":5,"o":17.05,"t":"2026-10-19T16:35:00Z","v":1556,"vw":17.053604},{"c":17.055,"h":17.055,"l":17.055,"n":7,"o":17.055,"t":"2026-10-19T16:40:00Z","v":864,"vw":17.055},{"c":17.0501,"h":17.055,"l":17.0501,"n":10,"o":17.055,"t":"2026-10-19T16:45:00Z","v":5495,"vw":17.053653},{"c":17.055,"h":17.055,"l":17.05,"n":17,"o":17.055,"t":"2026-10-19T16:50:00Z","v":9124,"vw":17.051464},{"c":17.045,"h":17.06,"l":17.045,"n":45,"o":17.055,"t":"2026-10-19T16:55:00Z","v":11648,"vw":17.05055},{"c":17.045,"h":17.05,"l":17.045,"n":8,"o":17.045,"t":"2026-10-19T17:00:00Z","v":1923,"vw":17.047258},{"c":17.045,"h":17.05,"l":17.035,"n":88,"o":17.05,"t":"2026-10-19T17:05:00Z","v":69877,"vw":17.04515},{"c":17.0478,"h":17.0478,"l":17.04,"n":27,"o":17.045,"t":"2026-10-19T17:10:00Z","v":7941,"vw":17.041303},{"c":17.04,"h":17.0499,"l":17.04,"n":20,"o":17.045,"t":"2026-10-19T17:15:00Z","v":3901,"vw":17.045917},{"c":17.045,"h":17.046,"l":17.04,"n":11,"o":17.04,"t":"2026-10-19T17:20:00Z","v":4470,"vw":17.044975},{"c":17.045,"h":17.05,"l":17.0402,"n":24,"o":17.045,"t":"2026-10-19T17:25:00Z","v":6733,"vw":17.044864},{"c":17.045,"h":17.05,"l":17.04,"n":36,"o":17.0402,"t":"2026-10-19T17:30:00Z","v":52132,"vw":17.044891},{"c":17.0427,"h":17.05,"l":17.04,"n":54,"o":17.045,"t":"2026-10-19T17:35:00Z","v":61607,"vw":17.042303},{"c":17.0426,"h":17.055,"l":17.0401,"n":61,"o":17.05,"t":"2026-10-19T17:40:00Z","v":34975,"vw":17.048459},{"c":17.045,"h":17.0451,"l":17.04,"n":16,"o":17.045,"t":"2026-10-19T17:45:00Z","v":26873,"vw":17.04196},{"c":17.055,"h":17.06,"l":17.0401,"n":36,"o":17.045,"t":"2026-10-19T17:50:00Z","v":32559,"vw":17.043931},{"c":17.045,"h":17.0599,"l":17.045,"n":41,"o":17.05,"t":"2026-10-19T17:55:00Z","v":29165,"vw":17.049655},{"c":17.045,"h":17.045,"l":17.0401,"n":18,"o":17.045,"t":"2026-10-19T18:00:00Z","v":3680,"vw":17.042832},{"c":17.045,"h":17.0498,"l":17.043,"n":15,"o":17.0441,"t":"2026-10-19T18:05:00Z","v":14981,"vw":17.045833},{"c":17.045,"h":17.0451,"l":17.045,"n":19,"o":17.045,"t":"2026-10-19T18:10:00Z","v":8509,"vw":17.045072},{"c":17.045,"h":17.05,"l":17.04,"n":59,"o":17.045,"t":"2026-10-19T18:15:00Z","v":220343,"vw":17.040246},{"c":17.0401,"h":17.045,"l":17.0401,"n":7,"o":17.045,"t":"2026-10-19T18:20:00Z","v":1699,"vw":17.043342},{"c":17.0343,"h":17.045,"l":17.0301,"n":40,"o":17.045,"t":"2026-10-19T18:25:00Z","v":49128,"vw":17.039243},{"c":17.031,"h":17.04,"l":17.03,"n":61,"o":17.035,"t":"2026-10-19T18:30:00Z","v":21743,"vw":17.033145},{"c":17.0304,"h":17.035,"l":17.03,"n":35,"o":17.035,"t":"2026-10-19T18:35:00Z","v":15834,"vw":17.034105},{"c":17.0321,"h":17.0364,"l":17.03,"n":20,"o":17.03,"t":"2026-10-19T18:40:00Z","v":10812,"vw":17.034406},{"c":17.035,"h":17.04,"l":17.0301,"n":63,"o":17.035,"t":"2026-10-19T18:45:00Z","v":10786,"vw":17.036472},{"c":17.0342,"h":17.035,"l":17.0342,"n":9,"o":17.035,"t":"2026-10-19T18:50:00Z","v":8097,"vw":17.034953},{"c":17.0341,"h":17.0384,"l":17.03,"n":26,"o":17.03,"t":"2026-10-19T18:55:00Z","v":8467,"vw":17.03481},{"c":17.035,"h":17.0382,"l":17.035,"n":22,"o":17.0382,"t":"2026-10-19T19:00:00Z","v":4416,"vw":17.03508},{"c":17.035,"h":17.04,"l":17.03,"n":25,"o":17.035,"t":"2026-10-19T19:05:00Z","v":4433,"vw":17.036114},{"c":17.0358,"h":17.0363,"l":17.03,"n":31,"o":17.035,"t":"2026-10-19T19:10:00Z","v":5629,"vw":17.035348},{"c":17.035,"h":17.04,"l":17.03,"n":71,"o":17.035,"t":"2026-10-19T19:15:00Z","v":20981,"vw":17.036452},{"c":17.035,"h":17.0388,"l":17.0301,"n":27,"o":17.035,"t":"2026-10-19T19:20:00Z","v":31168,"vw":17.034075},{"c":17.04,"h":17.04,"l":17.0327,"n":306,"o":17.04,"t":"2026-10-19T19:25:00Z","v":48495,"vw":17.036776},{"c":17.04,"h":17.04,"l":17.035,"n":213,"o":17.04,"t":"2026-10-19T19:30:00Z","v":88079,"vw":17.03605},{"c":17.045,"h":17.05,"l":17.035,"n":486,"o":17.04,"t":"2026-10-19T19:35:00Z","v":75422,"vw":17.044495},{"c":17.045,"h":17.05,"l":17.0401,"n":190,"o":17.045,"t":"2026-10-19T19:40:00Z","v":62419,"vw":17.045433},{"c":17.05,"h":17.05,"l":17.0441,"n":180,"o":17.045,"t":"2026-10-19T19:45:00Z","v":227635,"vw":17.04957},{"c":17.055,"h":17.055,"l":17.045,"n":449,"o":17.045,"t":"2026-10-19T19:50:00Z","v":127248,"vw":17.051944},{"c":17.06,"h":17.07,"l":17.0541,"n":724,"o":17.055,"t":"2026-10-19T19:55:00Z","v":205000,"vw":17.063},{"c":17.07,"h":17.07,"l":17.07,"n":7,"o":17.07,"t":"2026-10-19T20:00:00Z","v":1434,"vw":17.07},{"c":17.05,"h":17.05,"l":17.05,"n":2,"o":17.05,"t":"2026-10-20T13:25:00Z","v":200,"vw":17.05},{"c":17.055,"h":17.06,"l":17.04,"n":76,"o":17.04,"t":"2026-10-20T13:30:00Z","v":87163,"vw":17.042461},{"c":17.06,"h":17.06,"l":17.055,"n":18,"o":17.055,"t":"2026-10-20T13:35:00Z","v":3629,"vw":17.055778},{"c":17.055,"h":17.055,"l":17.05,"n":76,"o":17.055,"t":"2026-10-20T13:40:00Z","v":30384,"vw":17.05183},{"c":17.055,"h":17.055,"l":17.05,"n":21,"o":17.055,"t":"2026-10-20T13:45:00Z","v":7594,"vw":17.054695},{"c":17.055,"h":17.06,"l":17.055,"n":51,"o":17.06,"t":"2026-10-20T13:50:00Z","v":14677,"vw":17.057144},{"c":17.07,"h":17.07,"l":17.05,"n":50,"o":17.055,"t":"2026-10-20T13:55:00Z","v":8815,"vw":17.057091},{"c":17.065,"h":17.065,"l":17.06,"n":36,"o":17.065,"t":"2026-10-20T14:00:00Z","v":8953,"vw":17.064344},{"c":17.06,"h":17.065,"l":17.06,"n":28,"o":17.065,"t":"2026-10-20T14:05:00Z","v":4252,"vw":17.064835},{"c":17.06,"h":17.07,"l":17.06,"n":35,"o":17.065,"t":"2026-10-20T14:10:00Z","v":15758,"vw":17.064565},{"c":17.075,"h":17.075,"l":17.0601,"n":196,"o":17.065,"t":"2026-10-20T14:15:00Z","v":53628,"vw":17.06788},{"c":17.07,"h":17.08,"l":17.07,"n":355,"o":17.075,"t":"2026-10-20T14:20:00Z","v":152629,"vw":17.075293},{"c":17.085,"h":17.085,"l":17.075,"n":153,"o":17.075,"t":"2026-10-20T14:25:00Z","v":30293,"vw":17.081999},{"c":17.0867,"h":17.095,"l":17.085,"n":146,"o":17.085,"t":"2026-10-20T14:30:00Z","v":44802,"vw":17.089179},{"c":17.085,"h":17.09,"l":17.085,"n":32,"o":17.085,"t":"2026-10-20T14:35:00Z","v":4520,"vw":17.085294},{"c":17.085,"h":17.09,"l":17.0801,"n":65,"o":17.085,"t":"2026-10-20T14:40:00Z","v":22594,"vw":17.084832},{"c":17.085,"h":17.09,"l":17.0801,"n":34,"o":17.085,"t":"2026-10-20T14:45:00Z","v":8880,"vw":17.083796},{"c":17.085,"h":17.09,"l":17.08,"n":61,"o":17.085,"t":"2026-10-20T14:50:00Z","v":9363,"vw":17.085246},{"c":17.085,"h":17.0876,"l":17.08,"n":37,"o":17.085,"t":"2026-10-20T14:55:00Z","v":20777,"vw":17.082414},{"c":17.085,"h":17.09,"l":17.0821,"n":43,"o":17.085,"t":"2026-10-20T15:00:00Z","v":7949,"vw":17.085082},{"c":17.085,"h":17.085,"l":17.0801,"n":37,"o":17.085,"t":"2026-10-20T15:05:00Z","v":7091,"vw":17.084927},{"c":17.07,"h":17.085,"l":17.065,"n":115,"o":17.085,"t":"2026-10-20T15:10:00Z","v":38369,"vw":17.071689},{"c":17.075,"h":17.075,"l":17.0677,"n":169,"o":17.07,"t":"2026-10-20T15:15:00Z","v":49605,"vw":17.071492},{"c":17.0701,"h":17.0799,"l":17.07,"n":54,"o":17.075,"t":"2026-10-20T15:20:00Z","v":14556,"vw":17.075376},{"c":17.065,"h":17.075,"l":17.065,"n":60,"o":17.07,"t":"2026-10-20T15:25:00Z","v":20122,"vw":17.070748},{"c":17.065,"h":17.0697,"l":17.065,"n":46,"o":17.065,"t":"2026-10-20T15:30:00Z","v":12859,"vw":17.065487},{"c":17.065,"h":17.07,"l":17.06,"n":80,"o":17.065,"t":"2026-10-20T15:35:00Z","v":12987,"vw":17.061793},{"c":17.07,"h":17.07,"l":17.0621,"n":37,"o":17.065,"t":"2026-10-20T15:40:00Z","v":5455,"vw":17.066068},{"c":17.065,"h":17.07,"l":17.06,"n":79,"o":17.07,"t":"2026-10-20T15:45:00Z","v":16065,"vw":17.065095},{"c":17.0676,"h":17.07,"l":17.06,"n":61,"o":17.065,"t":"2026-10-20T15:50:00Z","v":9921,"vw":17.063472},{"c":17.06,"h":17.0673,"l":17.055,"n":118,"o":17.065,"t":"2026-10-20T15:55:00Z","v":31038,"vw":17.059887},{"c":17.055,"h":17.055,"l":17.05,"n":14,"o":17.055,"t":"2026-10-20T16:00:00Z","v":6565,"vw":17.051331},{"c":17.055,"h":17.0557,"l":17.0518,"n":20,"o":17.0557,"t":"2026-10-20T16:05:00Z","v":13423,"vw":17.054506},{"c":17.0526,"h":17.055,"l":17.05,"n":22,"o":17.055,"t":"2026-10-20T16:10:00Z","v":3860,"vw":17.052089},{"c":17.045,"h":17.06,"l":17.0419,"n":71,"o":17.055,"t":"2026-10-20T16:15:00Z","v":22138,"vw":17.050008},{"c":17.045,"h":17.045,"l":17.045,"n":12,"o":17.045,"t":"2026-10-20T16:20:00Z","v":3035,"vw":17.045},{"c":17.0458,"h":17.0499,"l":17.0418,"n":30,"o":17.045,"t":"2026-10-20T16:25:00Z","v":18515,"vw":17.044691},{"c":17.055,"h":17.0599,"l":17.04,"n":25,"o":17.05,"t":"2026-10-20T16:30:00Z","v":8281,"vw":17.049479},{"c":17.055,"h":17.06,"l":17.0527,"n":19,"o":17.06,"t":"2026-10-20T16:35:00Z","v":7156,"vw":17.05576},{"c":17.055,"h":17.06,"l":17.0528,"n":57,"o":17.055,"t":"2026-10-20T16:40:00Z","v":13118,"vw":17.058765},{"c":17.055,"h":17.06,"l":17.0501,"n":35,"o":17.06,"t":"2026-10-20T16:45:00Z","v":10186,"vw":17.055319},{"c":17.05,"h":17.0579,"l":17.05,"n":24,"o":17.0502,"t":"2026-10-20T16:50:00Z","v":5048,"vw":17.053309},{"c":17.05,"h":17.051,"l":17.0441,"n":109,"o":17.051,"t":"2026-10-20T16:55:00Z","v":74965,"vw":17.045632},{"c":17.045,"h":17.05,"l":17.04,"n":107,"o":17.045,"t":"2026-10-20T17:00:00Z","v":33877,"vw":17.041659},{"c":17.035,"h":17.05,"l":17.035,"n":177,"o":17.04,"t":"2026-10-20T17:05:00Z","v":49266,"vw":17.041686},{"c":17.035,"h":17.04,"l":17.035,"n":63,"o":17.0399,"t":"2026-10-20T17:10:00Z","v":20077,"vw":17.038539},{"c":17.035,"h":17.04,"l":17.0302,"n":23,"o":17.04,"t":"2026-10-20T17:15:00Z","v":12809,"vw":17.034572},{"c":17.0458,"h":17.0458,"l":17.04,"n":46,"o":17.04,"t":"2026-10-20T17:20:00Z","v":19639,"vw":17.041966},{"c":17.045,"h":17.05,"l":17.04,"n":24,"o":17.04,"t":"2026-10-20T17:25:00Z","v":15548,"vw":17.041409},{"c":17.04,"h":17.05,"l":17.04,"n":19,"o":17.05,"t":"2026-10-20T17:30:00Z","v":5518,"vw":17.048794},{"c":17.0499,"h":17.0499,"l":17.0423,"n":13,"o":17.0423,"t":"2026-10-20T17:35:00Z","v":2177,"vw":17.049421},{"c":17.05,"h":17.05,"l":17.0443,"n":98,"o":17.0463,"t":"2026-10-20T17:40:00Z","v":40275,"vw":17.048856},{"c":17.05,"h":17.05,"l":17.0426,"n":23,"o":17.05,"t":"2026-10-20T17:45:00Z","v":11257,"vw":17.045775},{"c":17.0598,"h":17.0598,"l":17.045,"n":127,"o":17.05,"t":"2026-10-20T17:50:00Z","v":60411,"vw":17.049487},{"c":17.05,"h":17.0599,"l":17.05,"n":87,"o":17.05,"t":"2026-10-20T17:55:00Z","v":15276,"vw":17.052426},{"c":17.05,"h":17.05,"l":17.0403,"n":14,"o":17.0451,"t":"2026-10-20T18:00:00Z","v":5673,"vw":17.045581},{"c":17.045,"h":17.05,"l":17.04,"n":92,"o":17.0499,"t":"2026-10-20T18:05:00Z","v":45210,"vw":17.04776},{"c":17.045,"h":17.05,"l":17.0427,"n":73,"o":17.05,"t":"2026-10-20T18:10:00Z","v":27241,"vw":17.048488},{"c":17.045,"h":17.05,"l":17.045,"n":144,"o":17.045,"t":"2026-10-20T18:15:00Z","v":25776,"vw":17.045959},{"c":17.045,"h":17.0499,"l":17.04,"n":15,"o":17.045,"t":"2026-10-20T18:20:00Z","v":10320,"vw":17.04462},{"c":17.04,"h":17.05,"l":17.04,"n":101,"o":17.045,"t":"2026-10-20T18:25:00Z","v":34813,"vw":17.041337},{"c":17.0403,"h":17.045,"l":17.04,"n":48,"o":17.04,"t":"2026-10-20T18:30:00Z","v":15777,"vw":17.041343},{"c":17.035,"h":17.045,"l":17.035,"n":97,"o":17.0401,"t":"2026-10-20T18:35:00Z","v":30804,"vw":17.040147},{"c":17.04,"h":17.04,"l":17.0326,"n":11,"o":17.0326,"t":"2026-10-20T18:40:00Z","v":3100,"vw":17.034163},{"c":17.0341,"h":17.04,"l":17.02,"n":50,"o":17.04,"t":"2026-10-20T18:45:00Z","v":243692,"vw":17.021842},{"c":17.035,"h":17.035,"l":17.0301,"n":23,"o":17.035,"t":"2026-10-20T18:50:00Z","v":5644,"vw":17.033434},{"c":17.0369,"h":17.0369,"l":17.0301,"n":19,"o":17.0327,"t":"2026-10-20T18:55:00Z","v":10401,"vw":17.033851},{"c":17.035,"h":17.04,"l":17.03,"n":59,"o":17.035,"t":"2026-10-20T19:00:00Z","v":23952,"vw":17.032747},{"c":17.035,"h":17.0399,"l":17.03,"n":67,"o":17.035,"t":"2026-10-20T19:05:00Z","v":55265,"vw":17.038319},{"c":17.035,"h":17.05,"l":17.03,"n":95,"o":17.034,"t":"2026-10-20T19:10:00Z","v":109820,"vw":17.044425},{"c":17.035,"h":17.04,"l":17.03,"n":49,"o":17.035,"t":"2026-10-20T19:15:00Z","v":68308,"vw":17.033832},{"c":17.04,"h":17.05,"l":17.035,"n":99,"o":17.035,"t":"2026-10-20T19:20:00Z","v":45233,"vw":17.041758},{"c":17.045,"h":17.048,"l":17.0401,"n":84,"o":17.045,"t":"2026-10-20T19:25:00Z","v":15863,"vw":17.043276},{"c":17.045,"h":17.0473,"l":17.04,"n":37,"o":17.04,"t":"2026-10-20T19:30:00Z","v":10448,"vw":17.044784},{"c":17.045,"h":17.0451,"l":17.045,"n":44,"o":17.045,"t":"2026-10-20T19:35:00Z","v":12856,"vw":17.045005},{"c":17.045,"h":17.05,"l":17.04,"n":271,"o":17.045,"t":"2026-10-20T19:40:00Z","v":95452,"vw":17.044918},{"c":17.041,"h":17.0451,"l":17.041,"n":26,"o":17.045,"t":"2026-10-20T19:45:00Z","v":6019,"vw":17.044375},{"c":17.045,"h":17.0479,"l":17.04,"n":45,"o":17.045,"t":"2026-10-20T19:50:00Z","v":18608,"vw":17.045156},{"c":17.045,"h":17.05,"l":17.04,"n":292,"o":17.045,"t":"2026-10-20T19:55:00Z","v":46766,"vw":17.045312},{"c":17.05,"h":17.05,"l":17.05,"n":6,"o":17.05,"t":"2026-10-20T20:00:00Z","v":16773,"vw":17.05},{"c":16.975,"h":16.98,"l":16.97,"n":22,"o":16.98,"t":"2026-10-21T13:30:00Z","v":36189,"vw":16.979322},{"c":16.975,"h":16.975,"l":16.97,"n":12,"o":16.975,"t":"2026-10-21T13:35:00Z","v":3171,"vw":16.974838},{"c":16.975,"h":16.98,"l":16.9703,"n":14,"o":16.975,"t":"2026-10-21T13:40:00Z","v":5714,"vw":16.977652},{"c":16.98,"h":16.9865,"l":16.975,"n":24,"o":16.975,"t":"2026-10-21T13:45:00Z","v":11021,"vw":16.979173},{"c":16.98,"h":16.985,"l":16.98,"n":6,"o":16.985,"t":"2026-10-21T13:50:00Z","v":1594,"vw":16.982437},{"c":16.985,"h":16.985,"l":16.98,"n":52,"o":16.98,"t":"2026-10-21T13:55:00Z","v":45091,"vw":16.98279},{"c":16.98,"h":16.985,"l":16.975,"n":62,"o":16.985,"t":"2026-10-21T14:00:00Z","v":16852,"vw":16.979426},{"c":16.975,"h":16.98,"l":16.975,"n":10,"o":16.98,"t":"2026-10-21T14:05:00Z","v":1209,"vw":16.977401},{"c":16.975,"h":16.9799,"l":16.97,"n":27,"o":16.975,"t":"2026-10-21T14:10:00Z","v":10810,"vw":16.975391},{"c":16.975,"h":16.98,"l":16.9703,"n":24,"o":16.975,"t":"2026-10-21T14:15:00Z","v":20505,"vw":16.974583},{"c":16.975,"h":16.9797,"l":16.9743,"n":19,"o":16.9743,"t":"2026-10-21T14:20:00Z","v":6384,"vw":16.976036},{"c":16.98,"h":16.985,"l":16.975,"n":35,"o":16.975,"t":"2026-10-21T14:25:00Z","v":7253,"vw":16.976282},{"c":16.98,"h":16.9876,"l":16.98,"n":32,"o":16.985,"t":"2026-10-21T14:30:00Z","v":8127,"vw":16.98134},{"c":16.985,"h":16.99,"l":16.975,"n":42,"o":16.98,"t":"2026-10-21T14:35:00Z","v":15923,"vw":16.982672},{"c":16.98,"h":16.9899,"l":16.975,"n":35,"o":16.985,"t":"2026-10-21T14:40:00Z","v":20321,"vw":16.981516},{"c":16.975,"h":16.985,"l":16.9734,"n":49,"o":16.98,"t":"2026-10-21T14:45:00Z","v":27181,"vw":16.977905},{"c":16.975,"h":16.985,"l":16.97,"n":33,"o":16.98,"t":"2026-10-21T14:50:00Z","v":15055,"vw":16.975487},{"c":16.975,"h":16.975,"l":16.97,"n":18,"o":16.97,"t":"2026-10-21T14:55:00Z","v":4088,"vw":16.97478},{"c":16.975,"h":16.9779,"l":16.97,"n":29,"o":16.975,"t":"2026-10-21T15:00:00Z","v":11665,"vw":16.976124},{"c":16.97,"h":16.975,"l":16.97,"n":16,"o":16.975,"t":"2026-10-21T15:05:00Z","v":7224,"vw":16.974625},{"c":16.975,"h":16.975,"l":16.9701,"n":36,"o":16.975,"t":"2026-10-21T15:10:00Z","v":15880,"vw":16.97495},{"c":16.975,"h":16.975,"l":16.9701,"n":31,"o":16.9701,"t":"2026-10-21T15:15:00Z","v":19995,"vw":16.97147},{"c":16.975,"h":16.98,"l":16.9739,"n":21,"o":16.975,"t":"2026-10-21T15:20:00Z","v":5049,"vw":16.975503},{"c":16.98,"h":16.985,"l":16.9701,"n":57,"o":16.975,"t":"2026-10-21T15:25:00Z","v":15828,"vw":16.980029},{"c":16.975,"h":16.985,"l":16.975,"n":21,"o":16.98,"t":"2026-10-21T15:30:00Z","v":12231,"vw":16.978838},{"c":16.975,"h":16.98,"l":16.97,"n":135,"o":16.975,"t":"2026-10-21T15:35:00Z","v":101611,"vw":16.972663},{"c":16.975,"h":16.98,"l":16.975,"n":26,"o":16.975,"t":"2026-10-21T15:40:00Z","v":10735,"vw":16.975598},{"c":16.975,"h":16.98,"l":16.97,"n":41,"o":16.975,"t":"2026-10-21T15:45:00Z","v":32614,"vw":16.972313},{"c":16.975,"h":16.975,"l":16.975,"n":34,"o":16.975,"t":"2026-10-21T15:50:00Z","v":10508,"vw":16.975},{"c":16.975,"h":16.975,"l":16.97,"n":33,"o":16.975,"t":"2026-10-21T15:55:00Z","v":20847,"vw":16.971561},{"c":16.975,"h":16.9799,"l":16.97,"n":30,"o":16.975,"t":"2026-10-21T16:00:00Z","v":28530,"vw":16.973059},{"c":16.975,"h":16.975,"l":16.97,"n":25,"o":16.975,"t":"2026-10-21T16:05:00Z","v":20375,"vw":16.974185},{"c":16.9701,"h":16.975,"l":16.9701,"n":21,"o":16.975,"t":"2026-10-21T16:10:00Z","v":25977,"vw":16.973609},{"c":16.97,"h":16.975,"l":16.97,"n":12,"o":16.975,"t":"2026-10-21T16:15:00Z","v":1878,"vw":16.974358},{"c":16.975,"h":16.975,"l":16.9701,"n":24,"o":16.975,"t":"2026-10-21T16:20:00Z","v":11852,"vw":16.974364},{"c":16.9799,"h":16.98,"l":16.97,"n":85,"o":16.975,"t":"2026-10-21T16:25:00Z","v":35677,"vw":16.978702},{"c":16.975,"h":16.9761,"l":16.975,"n":6,"o":16.975,"t":"2026-10-21T16:30:00Z","v":3981,"vw":16.975083},{"c":16.975,"h":16.98,"l":16.9701,"n":82,"o":16.9701,"t":"2026-10-21T16:35:00Z","v":19513,"vw":16.975017},{"c":16.9759,"h":16.9759,"l":16.974,"n":34,"o":16.975,"t":"2026-10-21T16:40:00Z","v":15708,"vw":16.974957},{"c":16.9759,"h":16.9759,"l":16.975,"n":17,"o":16.975,"t":"2026-10-21T16:45:00Z","v":5587,"vw":16.975031},{"c":16.9642,"h":16.975,"l":16.9642,"n":30,"o":16.975,"t":"2026-10-21T16:50:00Z","v":9955,"vw":16.970268},{"c":16.97,"h":16.97,"l":16.9601,"n":46,"o":16.965,"t":"2026-10-21T16:55:00Z","v":20350,"vw":16.964845},{"c":16.96,"h":16.97,"l":16.96,"n":44,"o":16.96,"t":"2026-10-21T17:00:00Z","v":148502,"vw":16.960579},{"c":16.97,"h":16.97,"l":16.96,"n":17,"o":16.965,"t":"2026-10-21T17:05:00Z","v":2710,"vw":16.963225},{"c":16.965,"h":16.965,"l":16.965,"n":22,"o":16.965,"t":"2026-10-21T17:10:00Z","v":4863,"vw":16.965},{"c":16.965,"h":16.965,"l":16.965,"n":21,"o":16.965,"t":"2026-10-21T17:15:00Z","v":14603,"vw":16.965},{"c":16.955,"h":16.96,"l":16.95,"n":43,"o":16.96,"t":"2026-10-21T17:20:00Z","v":18395,"vw":16.956993},{"c":16.96,"h":16.96,"l":16.95,"n":17,"o":16.9562,"t":"2026-10-21T17:25:00Z","v":12589,"vw":16.956099},{"c":16.955,"h":16.96,"l":16.95,"n":16,"o":16.9501,"t":"2026-10-21T17:30:00Z","v":9625,"vw":16.954047},{"c":16.9576,"h":16.96,"l":16.9543,"n":17,"o":16.955,"t":"2026-10-21T17:35:00Z","v":10718,"vw":16.957621},{"c":16.9607,"h":16.9659,"l":16.955,"n":46,"o":16.955,"t":"2026-10-21T17:40:00Z","v":58069,"vw":16.960461},{"c":16.965,"h":16.965,"l":16.96,"n":20,"o":16.965,"t":"2026-10-21T17:45:00Z","v":7070,"vw":16.96466},{"c":16.9655,"h":16.9655,"l":16.955,"n":45,"o":16.965,"t":"2026-10-21T17:50:00Z","v":17719,"vw":16.96097},{"c":16.965,"h":16.965,"l":16.9603,"n":8,"o":16.965,"t":"2026-10-21T17:55:00Z","v":3239,"vw":16.963899},{"c":16.9551,"h":16.965,"l":16.955,"n":30,"o":16.9601,"t":"2026-10-21T18:00:00Z","v":7570,"vw":16.959154},{"c":16.9551,"h":16.9654,"l":16.9551,"n":21,"o":16.9599,"t":"2026-10-21T18:05:00Z","v":5695,"vw":16.958908},{"c":16.965,"h":16.965,"l":16.9513,"n":19,"o":16.96,"t":"2026-10-21T18:10:00Z","v":5590,"vw":16.955905},{"c":16.965,"h":16.965,"l":16.9601,"n":26,"o":16.965,"t":"2026-10-21T18:15:00Z","v":10766,"vw":16.9645},{"c":16.965,"h":16.965,"l":16.9601,"n":14,"o":16.965,"t":"2026-10-21T18:20:00Z","v":3217,"vw":16.964448},{"c":16.965,"h":16.965,"l":16.96,"n":7,"o":16.9601,"t":"2026-10-21T18:25:00Z","v":1627,"vw":16.963053},{"c":16.965,"h":16.965,"l":16.96,"n":23,"o":16.96,"t":"2026-10-21T18:30:00Z","v":4885,"vw":16.960882},{"c":16.96,"h":16.965,"l":16.96,"n":21,"o":16.96,"t":"2026-10-21T18:35:00Z","v":15841,"vw":16.960907},{"c":16.96,"h":16.965,"l":16.955,"n":49,"o":16.96,"t":"2026-10-21T18:40:00Z","v":21782,"vw":16.959326},{"c":16.95,"h":16.965,"l":16.95,"n":35,"o":16.965,"t":"2026-10-21T18:45:00Z","v":21153,"vw":16.957478},{"c":16.955,"h":16.9598,"l":16.95,"n":31,"o":16.955,"t":"2026-10-21T18:50:00Z","v":22894,"vw":16.957337},{"c":16.93,"h":16.9551,"l":16.93,"n":179,"o":16.95,"t":"2026-10-21T18:55:00Z","v":78136,"vw":16.947121},{"c":16.935,"h":16.9357,"l":16.93,"n":36,"o":16.9341,"t":"2026-10-21T19:00:00Z","v":28167,"vw":16.932856},{"c":16.94,"h":16.94,"l":16.93,"n":38,"o":16.935,"t":"2026-10-21T19:05:00Z","v":34433,"vw":16.934494},{"c":16.935,"h":16.94,"l":16.9301,"n":47,"o":16.94,"t":"2026-10-21T19:10:00Z","v":18610,"vw":16.93491},{"c":16.94,"h":16.94,"l":16.93,"n":35,"o":16.935,"t":"2026-10-21T19:15:00Z","v":11093,"vw":16.936717},{"c":16.945,"h":16.95,"l":16.94,"n":27,"o":16.945,"t":"2026-10-21T19:20:00Z","v":191249,"vw":16.940271},{"c":16.945,"h":16.95,"l":16.94,"n":47,"o":16.9499,"t":"2026-10-21T19:25:00Z","v":111129,"vw":16.942411},{"c":16.945,"h":16.9497,"l":16.9401,"n":28,"o":16.945,"t":"2026-10-21T19:30:00Z","v":25838,"vw":16.944633},{"c":16.945,"h":16.95,"l":16.9401,"n":36,"o":16.95,"t":"2026-10-21T19:35:00Z","v":17496,"vw":16.944599},{"c":16.945,"h":16.95,"l":16.94,"n":50,"o":16.945,"t":"2026-10-21T19:40:00Z","v":18966,"vw":16.946033},{"c":16.945,"h":16.95,"l":16.9401,"n":41,"o":16.945,"t":"2026-10-21T19:45:00Z","v":23263,"vw":16.944683},{"c":16.945,"h":16.95,"l":16.9406,"n":67,"o":16.945,"t":"2026-10-21T19:50:00Z","v":47202,"vw":16.945081},{"c":16.94,"h":16.945,"l":16.93,"n":276,"o":16.945,"t":"2026-10-21T19:55:00Z","v":104631,"vw":16.935057},{"c":16.96,"h":16.96,"l":16.94,"n":7,"o":16.94,"t":"2026-10-21T20:00:00Z","v":4468,"vw":16.940452},{"c":16.94,"h":16.94,"l":16.94,"n":1,"o":16.94,"t":"2026-10-22T11:00:00Z","v":295,"vw":16.94},{"c":16.92,"h":16.93,"l":16.92,"n":5,"o":16.93,"t":"2026-10-22T13:20:00Z","v":1419,"vw":16.928886},{"c":16.905,"h":16.92,"l":16.9,"n":74,"o":16.92,"t":"2026-10-22T13:30:00Z","v":35580,"vw":16.916324},{"c":16.915,"h":16.92,"l":16.905,"n":40,"o":16.905,"t":"2026-10-22T13:35:00Z","v":37392,"vw":16.916407},{"c":16.92,"h":16.92,"l":16.91,"n":15,"o":16.915,"t":"2026-10-22T13:40:00Z","v":2368,"vw":16.915},{"c":16.925,"h":16.9381,"l":16.9122,"n":32,"o":16.92,"t":"2026-10-22T13:45:00Z","v":17099,"vw":16.926532},{"c":16.925,"h":16.925,"l":16.925,"n":17,"o":16.925,"t":"2026-10-22T13:50:00Z","v":6177,"vw":16.925},{"c":16.925,"h":16.9299,"l":16.92,"n":52,"o":16.925,"t":"2026-10-22T13:55:00Z","v":48032,"vw":16.922072},{"c":16.9199,"h":16.9274,"l":16.91,"n":69,"o":16.925,"t":"2026-10-22T14:00:00Z","v":29861,"vw":16.918297},{"c":16.91,"h":16.92,"l":16.91,"n":120,"o":16.9159,"t":"2026-10-22T14:05:00Z","v":222373,"vw":16.911419},{"c":16.92,"h":16.92,"l":16.915,"n":74,"o":16.9157,"t":"2026-10-22T14:10:00Z","v":39656,"vw":16.918832},{"c":16.915,"h":16.92,"l":16.915,"n":29,"o":16.915,"t":"2026-10-22T14:15:00Z","v":11695,"vw":16.916083},{"c":16.9101,"h":16.9179,"l":16.91,"n":85,"o":16.9179,"t":"2026-10-22T14:20:00Z","v":61578,"vw":16.911863},{"c":16.906,"h":16.9151,"l":16.905,"n":67,"o":16.915,"t":"2026-10-22T14:25:00Z","v":26612,"vw":16.910968},{"c":16.905,"h":16.9067,"l":16.9039,"n":94,"o":16.905,"t":"2026-10-22T14:30:00Z","v":15004,"vw":16.905022},{"c":16.905,"h":16.905,"l":16.89,"n":63,"o":16.905,"t":"2026-10-22T14:35:00Z","v":35644,"vw":16.900704},{"c":16.905,"h":16.905,"l":16.9003,"n":20,"o":16.905,"t":"2026-10-22T14:40:00Z","v":5813,"vw":16.90469},{"c":16.9001,"h":16.9064,"l":16.9,"n":6,"o":16.905,"t":"2026-10-22T14:45:00Z","v":2203,"vw":16.903778},{"c":16.895,"h":16.9,"l":16.8929,"n":115,"o":16.9,"t":"2026-10-22T14:50:00Z","v":21610,"vw":16.89579},{"c":16.895,"h":16.8999,"l":16.89,"n":49,"o":16.8943,"t":"2026-10-22T14:55:00Z","v":20564,"vw":16.895266},{"c":16.895,"h":16.9,"l":16.8941,"n":34,"o":16.895,"t":"2026-10-22T15:00:00Z","v":4941,"vw":16.895189},{"c":16.895,"h":16.8999,"l":16.89,"n":89,"o":16.895,"t":"2026-10-22T15:05:00Z","v":37331,"vw":16.894012},{"c":16.895,"h":16.8968,"l":16.895,"n":22,"o":16.895,"t":"2026-10-22T15:10:00Z","v":15042,"vw":16.895337},{"c":16.9,"h":16.9,"l":16.89,"n":49,"o":16.895,"t":"2026-10-22T15:15:00Z","v":64772,"vw":16.891043},{"c":16.9,"h":16.9,"l":16.89,"n":27,"o":16.895,"t":"2026-10-22T15:20:00Z","v":14443,"vw":16.894991},{"c":16.895,"h":16.9,"l":16.895,"n":57,"o":16.8973,"t":"2026-10-22T15:25:00Z","v":20402,"vw":16.89727},{"c":16.895,"h":16.9,"l":16.895,"n":37,"o":16.8959,"t":"2026-10-22T15:30:00Z","v":6911,"vw":16.896804},{"c":16.8999,"h":16.9,"l":16.8925,"n":18,"o":16.8973,"t":"2026-10-22T15:35:00Z","v":78022,"vw":16.899394},{"c":16.905,"h":16.905,"l":16.895,"n":68,"o":16.9,"t":"2026-10-22T15:40:00Z","v":50805,"vw":16.901104},{"c":16.905,"h":16.9098,"l":16.9,"n":53,"o":16.905,"t":"2026-10-22T15:45:00Z","v":10236,"vw":16.905888},{"c":16.9072,"h":16.91,"l":16.9001,"n":38,"o":16.9029,"t":"2026-10-22T15:50:00Z","v":12931,"vw":16.905332},{"c":16.905,"h":16.91,"l":16.9,"n":52,"o":16.905,"t":"2026-10-22T15:55:00Z","v":73112,"vw":16.909083},{"c":16.905,"h":16.9072,"l":16.905,"n":40,"o":16.905,"t":"2026-10-22T16:00:00Z","v":20831,"vw":16.905088},{"c":16.9097,"h":16.9099,"l":16.9,"n":34,"o":16.9,"t":"2026-10-22T16:05:00Z","v":6895,"vw":16.906548},{"c":16.91,"h":16.91,"l":16.905,"n":53,"o":16.905,"t":"2026-10-22T16:10:00Z","v":15135,"vw":16.909889},{"c":16.915,"h":16.9151,"l":16.905,"n":68,"o":16.91,"t":"2026-10-22T16:15:00Z","v":39744,"vw":16.909214},{"c":16.915,"h":16.915,"l":16.91,"n":23,"o":16.915,"t":"2026-10-22T16:20:00Z","v":16792,"vw":16.914674},{"c":16.91,"h":16.9179,"l":16.91,"n":53,"o":16.917,"t":"2026-10-22T16:25:00Z","v":41846,"vw":16.913359},{"c":16.905,"h":16.91,"l":16.9,"n":39,"o":16.905,"t":"2026-10-22T16:30:00Z","v":12205,"vw":16.904553},{"c":16.905,"h":16.91,"l":16.9,"n":29,"o":16.905,"t":"2026-10-22T16:35:00Z","v":33220,"vw":16.90175},{"c":16.91,"h":16.91,"l":16.9001,"n":81,"o":16.905,"t":"2026-10-22T16:40:00Z","v":31782,"vw":16.907923},{"c":16.91,"h":16.91,"l":16.9001,"n":62,"o":16.91,"t":"2026-10-22T16:45:00Z","v":27817,"vw":16.907342},{"c":16.905,"h":16.91,"l":16.9,"n":55,"o":16.905,"t":"2026-10-22T16:50:00Z","v":32570,"vw":16.90618},{"c":16.905,"h":16.91,"l":16.905,"n":84,"o":16.905,"t":"2026-10-22T16:55:00Z","v":28885,"vw":16.905094},{"c":16.905,"h":16.91,"l":16.9,"n":28,"o":16.9,"t":"2026-10-22T17:00:00Z","v":13241,"vw":16.904932},{"c":16.905,"h":16.91,"l":16.9,"n":33,"o":16.905,"t":"2026-10-22T17:05:00Z","v":15534,"vw":16.905016},{"c":16.905,"h":16.91,"l":16.905,"n":59,"o":16.905,"t":"2026-10-22T17:10:00Z","v":22931,"vw":16.905286},{"c":16.905,"h":16.91,"l":16.905,"n":24,"o":16.905,"t":"2026-10-22T17:15:00Z","v":6112,"vw":16.907163},{"c":16.905,"h":16.91,"l":16.9001,"n":31,"o":16.905,"t":"2026-10-22T17:20:00Z","v":18264,"vw":16.905885},{"c":16.9,"h":16.91,"l":16.9,"n":23,"o":16.905,"t":"2026-10-22T17:25:00Z","v":13058,"vw":16.907347},{"c":16.9001,"h":16.91,"l":16.9001,"n":32,"o":16.905,"t":"2026-10-22T17:30:00Z","v":7475,"vw":16.904818},{"c":16.905,"h":16.91,"l":16.9,"n":17,"o":16.905,"t":"2026-10-22T17:35:00Z","v":11345,"vw":16.908642},{"c":16.91,"h":16.91,"l":16.905,"n":28,"o":16.91,"t":"2026-10-22T17:40:00Z","v":8670,"vw":16.908013},{"c":16.905,"h":16.91,"l":16.905,"n":24,"o":16.905,"t":"2026-10-22T17:45:00Z","v":6441,"vw":16.90676},{"c":16.905,"h":16.91,"l":16.9001,"n":47,"o":16.905,"t":"2026-10-22T17:50:00Z","v":16005,"vw":16.905184},{"c":16.91,"h":16.91,"l":16.9,"n":47,"o":16.91,"t":"2026-10-22T17:55:00Z","v":23225,"vw":16.90858},{"c":16.905,"h":16.91,"l":16.905,"n":45,"o":16.91,"t":"2026-10-22T18:00:00Z","v":11062,"vw":16.908338},{"c":16.9053,"h":16.91,"l":16.905,"n":29,"o":16.91,"t":"2026-10-22T18:05:00Z","v":8611,"vw":16.905191},{"c":16.905,"h":16.9057,"l":16.905,"n":30,"o":16.905,"t":"2026-10-22T18:10:00Z","v":12427,"vw":16.905017},{"c":16.91,"h":16.91,"l":16.903,"n":68,"o":16.903,"t":"2026-10-22T18:15:00Z","v":24735,"vw":16.906813},{"c":16.91,"h":16.91,"l":16.9001,"n":47,"o":16.905,"t":"2026-10-22T18:20:00Z","v":24054,"vw":16.90788},{"c":16.91,"h":16.91,"l":16.905,"n":51,"o":16.91,"t":"2026-10-22T18:25:00Z","v":10414,"vw":16.907557},{"c":16.91,"h":16.91,"l":16.9036,"n":57,"o":16.91,"t":"2026-10-22T18:30:00Z","v":14088,"vw":16.908423},{"c":16.9042,"h":16.91,"l":16.9,"n":64,"o":16.905,"t":"2026-10-22T18:35:00Z","v":13098,"vw":16.905389},{"c":16.905,"h":16.91,"l":16.9,"n":63,"o":16.905,"t":"2026-10-22T18:40:00Z","v":35795,"vw":16.904168},{"c":16.9,"h":16.91,"l":16.9,"n":47,"o":16.905,"t":"2026-10-22T18:45:00Z","v":28489,"vw":16.905963},{"c":16.905,"h":16.91,"l":16.905,"n":35,"o":16.905,"t":"2026-10-22T18:50:00Z","v":9093,"vw":16.905208},{"c":16.905,"h":16.905,"l":16.9,"n":45,"o":16.9,"t":"2026-10-22T18:55:00Z","v":14183,"vw":16.904926},{"c":16.905,"h":16.9076,"l":16.9031,"n":22,"o":16.905,"t":"2026-10-22T19:00:00Z","v":7219,"vw":16.904206},{"c":16.905,"h":16.91,"l":16.9001,"n":46,"o":16.905,"t":"2026-10-22T19:05:00Z","v":15482,"vw":16.905722},{"c":16.905,"h":16.91,"l":16.905,"n":66,"o":16.905,"t":"2026-10-22T19:10:00Z","v":12207,"vw":16.908298},{"c":16.905,"h":16.91,"l":16.9,"n":56,"o":16.905,"t":"2026-10-22T19:15:00Z","v":10151,"vw":16.903968},{"c":16.91,"h":16.91,"l":16.9001,"n":86,"o":16.91,"t":"2026-10-22T19:20:00Z","v":40511,"vw":16.907657},{"c":16.91,"h":16.91,"l":16.9041,"n":66,"o":16.905,"t":"2026-10-22T19:25:00Z","v":15910,"vw":16.906695},{"c":16.91,"h":16.91,"l":16.905,"n":42,"o":16.905,"t":"2026-10-22T19:30:00Z","v":12015,"vw":16.907787},{"c":16.91,"h":16.91,"l":16.9,"n":115,"o":16.91,"t":"2026-10-22T19:35:00Z","v":28452,"vw":16.906468},{"c":16.91,"h":16.91,"l":16.9,"n":76,"o":16.905,"t":"2026-10-22T19:40:00Z","v":24630,"vw":16.906311},{"c":16.9059,"h":16.91,"l":16.9,"n":70,"o":16.91,"t":"2026-10-22T19:45:00Z","v":26260,"vw":16.907426},{"c":16.92,"h":16.92,"l":16.9082,"n":120,"o":16.91,"t":"2026-10-22T19:50:00Z","v":51433,"vw":16.912476},{"c":16.91,"h":16.92,"l":16.91,"n":180,"o":16.915,"t":"2026-10-22T19:55:00Z","v":66352,"vw":16.918062},{"c":16.93,"h":16.93,"l":16.92,"n":8,"o":16.92,"t":"2026-10-22T20:00:00Z","v":10082,"vw":16.9201}],"history":[{"c":18.12,"h":18.175,"l":18.12,"n":3107,"o":18.17,"t":"2024-10-21T04:00:00Z","v":921821,"vw":18.132347},{"c":18.07,"h":18.07,"l":18.025,"n":3238,"o":18.05,"t":"2024-10-22T04:00:00Z","v":1511214,"vw":18.051953},{"c":17.97,"h":18.04,"l":17.95,"n":4722,"o":18.04,"t":"2024-10-23T04:00:00Z","v":1264810,"vw":17.988949},{"c":18,"h":18.01,"l":17.96,"n":4011,"o":18.01,"t":"2024-10-24T04:00:00Z","v":1547074,"vw":17.980598},{"c":18,"h":18.04,"l":18,"n":2261,"o":18.02,"t":"2024-10-25T04:00:00Z","v":830593,"vw":18.021711},{"c":17.98,"h":18,"l":17.97,"n":2418,"o":17.99,"t":"2024-10-28T04:00:00Z","v":1026791,"vw":17.986698},{"c":17.93,"h":17.97,"l":17.91,"n":3490,"o":17.97,"t":"2024-10-29T04:00:00Z","v":1210615,"vw":17.927706},{"c":17.92,"h":17.9654,"l":17.91,"n":2210,"o":17.95,"t":"2024-10-30T04:00:00Z","v":737530,"vw":17.936368},{"c":17.89,"h":17.92,"l":17.87,"n":2303,"o":17.91,"t":"2024-10-31T04:00:00Z","v":1455491,"vw":17.900136},{"c":17.87,"h":17.95,"l":17.87,"n":2861,"o":17.93,"t":"2024-11-01T04:00:00Z","v":952936,"vw":17.907824},{"c":17.98,"h":17.99,"l":17.9,"n":3397,"o":17.92,"t":"2024-11-04T05:00:00Z","v":1426136,"vw":17.968051},{"c":18.01,"h":18.01,"l":17.9611,"n":2493,"o":17.98,"t":"2024-11-05T05:00:00Z","v":1058170,"vw":17.98421},{"c":17.95,"h":17.97,"l":17.91,"n":2362,"o":17.95,"t":"2024-11-06T05:00:00Z","v":1164181,"vw":17.943109},{"c":18.01,"h":18.01,"l":17.94,"n":2488,"o":17.96,"t":"2024-11-07T05:00:00Z","v":1835053,"vw":17.980389},{"c":18.1,"h":18.1,"l":18.04,"n":2921,"o":18.04,"t":"2024-11-08T05:00:00Z","v":1982910,"vw":18.077899},{"c":18.04,"h":18.09,"l":18.03,"n":2794,"o":18.08,"t":"2024-11-11T05:00:00Z","v":1669510,"vw":18.060829},{"c":18,"h":18.0589,"l":17.98,"n":2579,"o":18.03,"t":"2024-11-12T05:00:00Z","v":1166392,"vw":18.00179},{"c":18.01,"h":18.03,"l":17.99,"n":3216,"o":18.02,"t":"2024-11-13T05:00:00Z","v":930172,"vw":18.005776},{"c":17.96,"h":18.01,"l":17.95,"n":2540,"o":18.01,"t":"2024-11-14T05:00:00Z","v":1097297,"vw":17.969073},{"c":17.95,"h":17.96,"l":17.94,"n":1876,"o":17.95,"t":"2024-11-15T05:00:00Z","v":839586,"vw":17.94835},{"c":17.96,"h":17.97,"l":17.94,"n":1823,"o":17.96,"t":"2024-11-18T05:00:00Z","v":1037716,"vw":17.958956},{"c":17.91,"h":17.95,"l":17.91,"n":1804,"o":17.94,"t":"2024-11-19T05:00:00Z","v":901887,"vw":17.923707},{"c":17.89,"h":17.91,"l":17.88,"n":2259,"o":17.91,"t":"2024-11-20T05:00:00Z","v":752133,"vw":17.886996},{"c":17.82,"h":17.83,"l":17.79,"n":2345,"o":17.81,"t":"2024-11-21T05:00:00Z","v":1416845,"vw":17.810111},{"c":17.81,"h":17.84,"l":17.8,"n":2936,"o":17.82,"t":"2024-11-22T05:00:00Z","v":1036524,"vw":17.809648},{"c":17.88,"h":17.89,"l":17.85,"n":2282,"o":17.86,"t":"2024-11-25T05:00:00Z","v":1069321,"vw":17.874811},{"c":17.85,"h":17.89,"l":17.83,"n":2290,"o":17.88,"t":"2024-11-26T05:00:00Z","v":971292,"vw":17.849175},{"c":17.87,"h":17.88,"l":17.84,"n":2947,"o":17.85,"t":"2024-11-27T05:00:00Z","v":934922,"vw":17.866862},{"c":17.92,"h":17.93,"l":17.855,"n":2135,"o":17.87,"t":"2024-11-29T05:00:00Z","v":1012384,"vw":17.897422},{"c":17.94,"h":17.95,"l":17.92,"n":2249,"o":17.95,"t":"2024-12-02T05:00:00Z","v":1118147,"vw":17.940954},{"c":17.96,"h":17.96,"l":17.93,"n":2323,"o":17.95,"t":"2024-12-03T05:00:00Z","v":960707,"vw":17.946935},{"c":17.98,"h":17.99,"l":17.9425,"n":2941,"o":17.95,"t":"2024-12-04T05:00:00Z","v":1485154,"vw":17.973427},{"c":17.99,"h":17.995,"l":17.97,"n":1804,"o":17.98,"t":"2024-12-05T05:00:00Z","v":733371,"vw":17.983961},{"c":18.02,"h":18.03,"l":18,"n":2193,"o":18.02,"t":"2024-12-06T05:00:00Z","v":810832,"vw":18.013888},{"c":17.98,"h":18.025,"l":17.97,"n":2079,"o":18.02,"t":"2024-12-09T05:00:00Z","v":1056842,"vw":17.992045},{"c":17.99,"h":17.99,"l":17.97,"n":3156,"o":17.99,"t":"2024-12-10T05:00:00Z","v":1273185,"vw":17.984471},{"c":17.99,"h":18.01,"l":17.99,"n":2644,"o":18.01,"t":"2024-12-11T05:00:00Z","v":1302268,"vw":18.00143},{"c":17.97,"h":18,"l":17.96,"n":2306,"o":17.99,"t":"2024-12-12T05:00:00Z","v":1004627,"vw":17.974878},{"c":17.82,"h":17.86,"l":17.8026,"n":2511,"o":17.86,"t":"2024-12-13T05:00:00Z","v":1033833,"vw":17.823534},{"c":17.82,"h":17.83,"l":17.805,"n":3115,"o":17.82,"t":"2024-12-16T05:00:00Z","v":1552743,"vw":17.825107},{"c":17.81,"h":17.81,"l":17.79,"n":3863,"o":17.81,"t":"2024-12-17T05:00:00Z","v":1276700,"vw":17.803663},{"c":17.7,"h":17.83,"l":17.69,"n":3932,"o":17.82,"t":"2024-12-18T05:00:00Z","v":1956629,"vw":17.767229},{"c":17.65,"h":17.71,"l":17.61,"n":5137,"o":17.71,"t":"2024-12-19T05:00:00Z","v":2825701,"vw":17.642764},{"c":17.72,"h":17.74,"l":17.65,"n":4002,"o":17.65,"t":"2024-12-20T05:00:00Z","v":1752933,"vw":17.712208},{"c":17.71,"h":17.76,"l":17.7,"n":3359,"o":17.71,"t":"2024-12-23T05:00:00Z","v":1584394,"vw":17.711747},{"c":17.73,"h":17.736,"l":17.71,"n":1363,"o":17.71,"t":"2024-12-24T05:00:00Z","v":848007,"vw":17.720121},{"c":17.72,"h":17.75,"l":17.7,"n":2281,"o":17.75,"t":"2024-12-26T05:00:00Z","v":1112313,"vw":17.715987},{"c":17.67,"h":17.72,"l":17.67,"n":4100,"o":17.72,"t":"2024-12-27T05:00:00Z","v":2284780,"vw":17.685613},{"c":17.71,"h":17.73,"l":17.65,"n":4778,"o":17.69,"t":"2024-12-30T05:00:00Z","v":3143743,"vw":17.69131},{"c":17.7,"h":17.74,"l":17.68,"n":3852,"o":17.72,"t":"2024-12-31T05:00:00Z","v":2592766,"vw":17.711116},{"c":17.75,"h":17.77,"l":17.71,"n":3013,"o":17.72,"t":"2025-01-02T05:00:00Z","v":1694860,"vw":17.742718},{"c":17.8,"h":17.82,"l":17.76,"n":2470,"o":17.78,"t":"2025-01-03T05:00:00Z","v":1508288,"vw":17.803023},{"c":17.8,"h":17.81,"l":17.78,"n":2685,"o":17.8,"t":"2025-01-06T05:00:00Z","v":1519556,"vw":17.792707},{"c":17.68,"h":17.8,"l":17.67,"n":3455,"o":17.8,"t":"2025-01-07T05:00:00Z","v":1478916,"vw":17.709257},{"c":17.68,"h":17.7,"l":17.64,"n":4102,"o":17.7,"t":"2025-01-08T05:00:00Z","v":1826440,"vw":17.663065},{"c":17.59,"h":17.65,"l":17.5816,"n":4264,"o":17.65,"t":"2025-01-10T05:00:00Z","v":3559342,"vw":17.621678},{"c":17.53,"h":17.57,"l":17.5,"n":2538,"o":17.56,"t":"2025-01-13T05:00:00Z","v":1565223,"vw":17.530083},{"c":17.57,"h":17.58,"l":17.5301,"n":1914,"o":17.55,"t":"2025-01-14T05:00:00Z","v":1846867,"vw":17.562205},{"c":17.72,"h":17.74,"l":17.635,"n":3466,"o":17.74,"t":"2025-01-15T05:00:00Z","v":1949707,"vw":17.704475},{"c":17.74,"h":17.77,"l":17.71,"n":2578,"o":17.73,"t":"2025-01-16T05:00:00Z","v":2202395,"vw":17.743605},{"c":17.76,"h":17.77,"l":17.74,"n":2989,"o":17.77,"t":"2025-01-17T05:00:00Z","v":1188246,"vw":17.75339},{"c":17.83,"h":17.83,"l":17.77,"n":3292,"o":17.82,"t":"2025-01-21T05:00:00Z","v":2050719,"vw":17.81097},{"c":17.73,"h":17.7599,"l":17.72,"n":2731,"o":17.75,"t":"2025-01-22T05:00:00Z","v":1325882,"vw":17.736347},{"c":17.74,"h":17.76,"l":17.7,"n":2457,"o":17.76,"t":"2025-01-23T05:00:00Z","v":1236940,"vw":17.718284},{"c":17.72,"h":17.75,"l":17.72,"n":2108,"o":17.75,"t":"2025-01-24T05:00:00Z","v":1238066,"vw":17.739752},{"c":17.73,"h":17.75,"l":17.72,"n":3879,"o":17.74,"t":"2025-01-27T05:00:00Z","v":1860324,"vw":17.734163},{"c":17.73,"h":17.76,"l":17.71,"n":4128,"o":17.75,"t":"2025-01-28T05:00:00Z","v":1622848,"vw":17.731077},{"c":17.73,"h":17.76,"l":17.705,"n":1941,"o":17.76,"t":"2025-01-29T05:00:00Z","v":941024,"vw":17.7287},{"c":17.77,"h":17.78,"l":17.74,"n":3186,"o":17.75,"t":"2025-01-30T05:00:00Z","v":1584568,"vw":17.768165},{"c":17.77,"h":17.81,"l":17.75,"n":3189,"o":17.81,"t":"2025-01-31T05:00:00Z","v":1991893,"vw":17.785858},{"c":17.73,"h":17.75,"l":17.69,"n":3064,"o":17.7,"t":"2025-02-03T05:00:00Z","v":1953308,"vw":17.727147},{"c":17.76,"h":17.76,"l":17.72,"n":1985,"o":17.75,"t":"2025-02-04T05:00:00Z","v":1111382,"vw":17.748119},{"c":17.83,"h":17.83,"l":17.77,"n":2977,"o":17.77,"t":"2025-02-05T05:00:00Z","v":1500414,"vw":17.81602},{"c":17.81,"h":17.84,"l":17.81,"n":2812,"o":17.83,"t":"2025-02-06T05:00:00Z","v":1174266,"vw":17.825769},{"c":17.8,"h":17.83,"l":17.8,"n":1717,"o":17.83,"t":"2025-02-07T05:00:00Z","v":1073548,"vw":17.808893},{"c":17.84,"h":17.84,"l":17.8111,"n":1634,"o":17.82,"t":"2025-02-10T05:00:00Z","v":889003,"vw":17.831202},{"c":17.82,"h":17.83,"l":17.81,"n":2052,"o":17.81,"t":"2025-02-11T05:00:00Z","v":1141085,"vw":17.819628},{"c":17.78,"h":17.79,"l":17.75,"n":2765,"o":17.76,"t":"2025-02-12T05:00:00Z","v":1423372,"vw":17.777455},{"c":17.83,"h":17.84,"l":17.8,"n":2778,"o":17.81,"t":"2025-02-13T05:00:00Z","v":1208301,"vw":17.823264},{"c":17.85,"h":17.88,"l":17.85,"n":1954,"o":17.86,"t":"2025-02-14T05:00:00Z","v":1089056,"vw":17.863083},{"c":17.87,"h":17.8871,"l":17.85,"n":2632,"o":17.88,"t":"2025-02-18T05:00:00Z","v":1449545,"vw":17.87122},{"c":17.85,"h":17.86,"l":17.82,"n":1981,"o":17.85,"t":"2025-02-19T05:00:00Z","v":828947,"vw":17.842139},{"c":17.84,"h":17.86,"l":17.83,"n":2580,"o":17.85,"t":"2025-02-20T05:00:00Z","v":1471329,"vw":17.848446},{"c":17.77,"h":17.78,"l":17.76,"n":2066,"o":17.78,"t":"2025-02-21T05:00:00Z","v":1538433,"vw":17.770866},{"c":17.78,"h":17.8,"l":17.7601,"n":2167,"o":17.8,"t":"2025-02-24T05:00:00Z","v":940465,"vw":17.778906},{"c":17.82,"h":17.83,"l":17.79,"n":2761,"o":17.8,"t":"2025-02-25T05:00:00Z","v":1387823,"vw":17.805464},{"c":17.82,"h":17.84,"l":17.81,"n":1704,"o":17.83,"t":"2025-02-26T05:00:00Z","v":865953,"vw":17.826751},{"c":17.81,"h":17.84,"l":17.81,"n":2436,"o":17.82,"t":"2025-02-27T05:00:00Z","v":1028315,"vw":17.828823},{"c":17.85,"h":17.85,"l":17.81,"n":3149,"o":17.85,"t":"2025-02-28T05:00:00Z","v":1493863,"vw":17.833536},{"c":17.85,"h":17.87,"l":17.83,"n":2454,"o":17.84,"t":"2025-03-03T05:00:00Z","v":868043,"vw":17.850012},{"c":17.75,"h":17.8299,"l":17.75,"n":4656,"o":17.82,"t":"2025-03-04T05:00:00Z","v":2274087,"vw":17.780326},{"c":17.79,"h":17.79,"l":17.76,"n":2236,"o":17.77,"t":"2025-03-05T05:00:00Z","v":867615,"vw":17.774058},{"c":17.73,"h":17.77,"l":17.73,"n":2530,"o":17.76,"t":"2025-03-06T05:00:00Z","v":1379314,"vw":17.749059},{"c":17.75,"h":17.77,"l":17.73,"n":2288,"o":17.76,"t":"2025-03-07T05:00:00Z","v":941024,"vw":17.748107},{"c":17.68,"h":17.74,"l":17.6601,"n":3073,"o":17.74,"t":"2025-03-10T04:00:00Z","v":2069932,"vw":17.702081},{"c":17.7,"h":17.71,"l":17.675,"n":3595,"o":17.69,"t":"2025-03-11T04:00:00Z","v":2189314,"vw":17.695885},{"c":17.68,"h":17.7093,"l":17.66,"n":3926,"o":17.7,"t":"2025-03-12T04:00:00Z","v":2082399,"vw":17.685169},{"c":17.61,"h":17.6899,"l":17.61,"n":3568,"o":17.68,"t":"2025-03-13T04:00:00Z","v":2878307,"vw":17.635505},{"c":17.66,"h":17.68,"l":17.63,"n":1652,"o":17.65,"t":"2025-03-14T04:00:00Z","v":1016220,"vw":17.660162},{"c":17.7,"h":17.72,"l":17.68,"n":1972,"o":17.69,"t":"2025-03-17T04:00:00Z","v":1217967,"vw":17.70319},{"c":17.7,"h":17.71,"l":17.69,"n":2293,"o":17.69,"t":"2025-03-18T04:00:00Z","v":1020046,"vw":17.695806},{"c":17.75,"h":17.75,"l":17.69,"n":2820,"o":17.69,"t":"2025-03-19T04:00:00Z","v":1834443,"vw":17.721854},{"c":17.74,"h":17.7699,"l":17.73,"n":1506,"o":17.74,"t":"2025-03-20T04:00:00Z","v":783014,"vw":17.74991},{"c":17.77,"h":17.78,"l":17.75,"n":2081,"o":17.76,"t":"2025-03-21T04:00:00Z","v":894624,"vw":17.763799},{"c":17.8,"h":17.82,"l":17.79,"n":3267,"o":17.79,"t":"2025-03-24T04:00:00Z","v":1172034,"vw":17.805012},{"c":17.8,"h":17.89,"l":17.79,"n":2502,"o":17.8,"t":"2025-03-25T04:00:00Z","v":900151,"vw":17.800115},{"c":17.74,"h":17.79,"l":17.74,"n":2378,"o":17.79,"t":"2025-03-26T04:00:00Z","v":1159290,"vw":17.772255},{"c":17.63,"h":17.65,"l":17.61,"n":1862,"o":17.65,"t":"2025-03-27T04:00:00Z","v":1144736,"vw":17.626378},{"c":17.59,"h":17.65,"l":17.58,"n":2777,"o":17.65,"t":"2025-03-28T04:00:00Z","v":1065617,"vw":17.60257},{"c":17.59,"h":17.6,"l":17.56,"n":2548,"o":17.6,"t":"2025-03-31T04:00:00Z","v":1271757,"vw":17.580341},{"c":17.6,"h":17.61,"l":17.58,"n":2144,"o":17.6,"t":"2025-04-01T04:00:00Z","v":1075567,"vw":17.594875},{"c":17.6,"h":17.61,"l":17.5735,"n":2543,"o":17.59,"t":"2025-04-02T04:00:00Z","v":1022860,"vw":17.593672},{"c":17.46,"h":17.54,"l":17.4,"n":5732,"o":17.53,"t":"2025-04-03T04:00:00Z","v":2663393,"vw":17.44312},{"c":17.22,"h":17.36,"l":17.1739,"n":7475,"o":17.36,"t":"2025-04-04T04:00:00Z","v":3864408,"vw":17.235985},{"c":16.93,"h":17.1254,"l":16.8601,"n":9616,"o":16.94,"t":"2025-04-07T04:00:00Z","v":4354440,"vw":16.973151},{"c":16.94,"h":17.15,"l":16.9,"n":6384,"o":17.08,"t":"2025-04-08T04:00:00Z","v":2611840,"vw":17.009643},{"c":17.28,"h":17.37,"l":16.7701,"n":10244,"o":16.86,"t":"2025-04-09T04:00:00Z","v":3386377,"vw":17.015782},{"c":17.08,"h":17.23,"l":17.005,"n":5945,"o":17.23,"t":"2025-04-10T04:00:00Z","v":2041178,"vw":17.079712},{"c":16.99,"h":17.09,"l":16.91,"n":2858,"o":17.07,"t":"2025-04-11T04:00:00Z","v":1290090,"vw":16.993954},{"c":17.14,"h":17.15,"l":17.03,"n":5513,"o":17.03,"t":"2025-04-14T04:00:00Z","v":1466703,"vw":17.111158},{"c":17.16,"h":17.2,"l":17.13,"n":3206,"o":17.13,"t":"2025-04-15T04:00:00Z","v":1114967,"vw":17.174686},{"c":17.16,"h":17.22,"l":17.14,"n":3480,"o":17.16,"t":"2025-04-16T04:00:00Z","v":1112082,"vw":17.182477},{"c":17.24,"h":17.27,"l":17.19,"n":3214,"o":17.19,"t":"2025-04-17T04:00:00Z","v":1000021,"vw":17.229317},{"c":17.11,"h":17.21,"l":17.025,"n":6370,"o":17.2,"t":"2025-04-21T04:00:00Z","v":2529397,"vw":17.11373},{"c":17.17,"h":17.17,"l":17.0602,"n":2842,"o":17.07,"t":"2025-04-22T04:00:00Z","v":1025732,"vw":17.134403},{"c":17.26,"h":17.34,"l":17.25,"n":5004,"o":17.3,"t":"2025-04-23T04:00:00Z","v":2141452,"vw":17.279279},{"c":17.34,"h":17.35,"l":17.31,"n":3024,"o":17.31,"t":"2025-04-24T04:00:00Z","v":1359928,"vw":17.334738},{"c":17.36,"h":17.3799,"l":17.3301,"n":1821,"o":17.37,"t":"2025-04-25T04:00:00Z","v":785589,"vw":17.359889},{"c":17.37,"h":17.38,"l":17.34,"n":2559,"o":17.37,"t":"2025-04-28T04:00:00Z","v":920160,"vw":17.355665},{"c":17.38,"h":17.39,"l":17.35,"n":2389,"o":17.35,"t":"2025-04-29T04:00:00Z","v":1161301,"vw":17.373711},{"c":17.27,"h":17.31,"l":17.25,"n":3025,"o":17.31,"t":"2025-04-30T04:00:00Z","v":1549577,"vw":17.270193},{"c":17.26,"h":17.295,"l":17.25,"n":3046,"o":17.29,"t":"2025-05-01T04:00:00Z","v":1348671,"vw":17.270859},{"c":17.32,"h":17.35,"l":17.2647,"n":2534,"o":17.27,"t":"2025-05-02T04:00:00Z","v":1707119,"vw":17.308352},{"c":17.28,"h":17.3,"l":17.2637,"n":2289,"o":17.28,"t":"2025-05-05T04:00:00Z","v":1276712,"vw":17.286323},{"c":17.31,"h":17.32,"l":17.2633,"n":2372,"o":17.27,"t":"2025-05-06T04:00:00Z","v":1044244,"vw":17.298401},{"c":17.35,"h":17.355,"l":17.32,"n":1987,"o":17.34,"t":"2025-05-07T04:00:00Z","v":1046008,"vw":17.33637},{"c":17.37,"h":17.39,"l":17.3547,"n":1783,"o":17.37,"t":"2025-05-08T04:00:00Z","v":861629,"vw":17.372407},{"c":17.38,"h":17.4,"l":17.36,"n":1576,"o":17.38,"t":"2025-05-09T04:00:00Z","v":719426,"vw":17.379644},{"c":17.53,"h":17.55,"l":17.45,"n":4226,"o":17.45,"t":"2025-05-12T04:00:00Z","v":1643532,"vw":17.520011},{"c":17.56,"h":17.56,"l":17.53,"n":2782,"o":17.54,"t":"2025-05-13T04:00:00Z","v":1253423,"vw":17.550398},{"c":17.52,"h":17.55,"l":17.5,"n":2678,"o":17.55,"t":"2025-05-14T04:00:00Z","v":1576917,"vw":17.53594},{"c":17.54,"h":17.56,"l":17.51,"n":1887,"o":17.51,"t":"2025-05-15T04:00:00Z","v":1213340,"vw":17.543409},{"c":17.58,"h":17.59,"l":17.55,"n":1729,"o":17.58,"t":"2025-05-16T04:00:00Z","v":924694,"vw":17.571961},{"c":17.6,"h":17.6065,"l":17.53,"n":2321,"o":17.53,"t":"2025-05-19T04:00:00Z","v":741955,"vw":17.575959},{"c":17.58,"h":17.61,"l":17.57,"n":2188,"o":17.58,"t":"2025-05-20T04:00:00Z","v":867002,"vw":17.595817},{"c":17.37,"h":17.48,"l":17.35,"n":2886,"o":17.46,"t":"2025-05-21T04:00:00Z","v":1225662,"vw":17.407352},{"c":17.38,"h":17.39,"l":17.33,"n":3031,"o":17.35,"t":"2025-05-22T04:00:00Z","v":1473706,"vw":17.364899},{"c":17.37,"h":17.38,"l":17.34,"n":1934,"o":17.37,"t":"2025-05-23T04:00:00Z","v":665904,"vw":17.363625},{"c":17.5,"h":17.5,"l":17.45,"n":2352,"o":17.46,"t":"2025-05-27T04:00:00Z","v":982564,"vw":17.483706},{"c":17.48,"h":17.5,"l":17.48,"n":2570,"o":17.49,"t":"2025-05-28T04:00:00Z","v":1093113,"vw":17.488993},{"c":17.5,"h":17.53,"l":17.5,"n":3073,"o":17.53,"t":"2025-05-29T04:00:00Z","v":1266682,"vw":17.512997},{"c":17.54,"h":17.55,"l":17.5,"n":2193,"o":17.51,"t":"2025-05-30T04:00:00Z","v":1146162,"vw":17.528952},{"c":17.54,"h":17.55,"l":17.5,"n":2085,"o":17.53,"t":"2025-06-02T04:00:00Z","v":1088432,"vw":17.525047},{"c":17.56,"h":17.58,"l":17.54,"n":3877,"o":17.54,"t":"2025-06-03T04:00:00Z","v":2568364,"vw":17.564433},{"c":17.6,"h":17.62,"l":17.5827,"n":3287,"o":17.59,"t":"2025-06-04T04:00:00Z","v":1487276,"vw":17.604208},{"c":17.63,"h":17.65,"l":17.61,"n":9310,"o":17.61,"t":"2025-06-05T04:00:00Z","v":6831268,"vw":17.634596},{"c":17.61,"h":17.64,"l":17.61,"n":6955,"o":17.63,"t":"2025-06-06T04:00:00Z","v":2921408,"vw":17.624069},{"c":17.63,"h":17.65,"l":17.62,"n":5297,"o":17.63,"t":"2025-06-09T04:00:00Z","v":2293494,"vw":17.638677},{"c":17.65,"h":17.66,"l":17.64,"n":2370,"o":17.66,"t":"2025-06-10T04:00:00Z","v":1015696,"vw":17.653837},{"c":17.67,"h":17.69,"l":17.65,"n":3988,"o":17.66,"t":"2025-06-11T04:00:00Z","v":2243248,"vw":17.672572},{"c":17.7,"h":17.7083,"l":17.69,"n":2688,"o":17.69,"t":"2025-06-12T04:00:00Z","v":1246922,"vw":17.695706},{"c":17.67,"h":17.68,"l":17.65,"n":4538,"o":17.67,"t":"2025-06-13T04:00:00Z","v":2791118,"vw":17.671388},{"c":17.7,"h":17.71,"l":17.68,"n":2591,"o":17.7,"t":"2025-06-16T04:00:00Z","v":2463625,"vw":17.702813},{"c":17.71,"h":17.72,"l":17.69,"n":3243,"o":17.69,"t":"2025-06-17T04:00:00Z","v":2175137,"vw":17.701916},{"c":17.72,"h":17.7567,"l":17.715,"n":1982,"o":17.73,"t":"2025-06-18T04:00:00Z","v":1147146,"vw":17.730229},{"c":17.75,"h":17.75,"l":17.73,"n":1818,"o":17.73,"t":"2025-06-20T04:00:00Z","v":884981,"vw":17.741236},{"c":17.775,"h":17.78,"l":17.75,"n":2142,"o":17.75,"t":"2025-06-23T04:00:00Z","v":874808,"vw":17.761773},{"c":17.81,"h":17.82,"l":17.78,"n":1883,"o":17.78,"t":"2025-06-24T04:00:00Z","v":1082012,"vw":17.80938},{"c":17.8,"h":17.82,"l":17.8,"n":2138,"o":17.81,"t":"2025-06-25T04:00:00Z","v":890539,"vw":17.809409},{"c":17.77,"h":17.77,"l":17.73,"n":2454,"o":17.74,"t":"2025-06-26T04:00:00Z","v":1023881,"vw":17.753077},{"c":17.75,"h":17.79,"l":17.75,"n":4004,"o":17.76,"t":"2025-06-27T04:00:00Z","v":2104387,"vw":17.772409},{"c":17.8,"h":17.8,"l":17.77,"n":3523,"o":17.79,"t":"2025-06-30T04:00:00Z","v":1574009,"vw":17.785283},{"c":17.82,"h":17.82,"l":17.7713,"n":2780,"o":17.79,"t":"2025-07-01T04:00:00Z","v":1076675,"vw":17.803154},{"c":17.84,"h":17.85,"l":17.79,"n":2486,"o":17.8,"t":"2025-07-02T04:00:00Z","v":1498207,"vw":17.830413},{"c":17.87,"h":17.89,"l":17.85,"n":1660,"o":17.87,"t":"2025-07-03T04:00:00Z","v":924847,"vw":17.876414},{"c":17.86,"h":17.88,"l":17.85,"n":2154,"o":17.87,"t":"2025-07-07T04:00:00Z","v":1017872,"vw":17.864738},{"c":17.87,"h":17.88,"l":17.835,"n":3142,"o":17.85,"t":"2025-07-08T04:00:00Z","v":1373078,"vw":17.865143},{"c":17.89,"h":17.9,"l":17.87,"n":2270,"o":17.88,"t":"2025-07-09T04:00:00Z","v":975226,"vw":17.887775},{"c":17.91,"h":17.91,"l":17.88,"n":2534,"o":17.9,"t":"2025-07-10T04:00:00Z","v":1435153,"vw":17.900476},{"c":17.88,"h":17.8999,"l":17.86,"n":2485,"o":17.88,"t":"2025-07-11T04:00:00Z","v":1336754,"vw":17.878997},{"c":17.87,"h":17.89,"l":17.86,"n":3315,"o":17.89,"t":"2025-07-14T04:00:00Z","v":1568068,"vw":17.87468},{"c":17.84,"h":17.89,"l":17.83,"n":2286,"o":17.89,"t":"2025-07-15T04:00:00Z","v":1030979,"vw":17.84598},{"c":17.85,"h":17.85,"l":17.8,"n":2222,"o":17.85,"t":"2025-07-16T04:00:00Z","v":1343203,"vw":17.832339},{"c":17.87,"h":17.88,"l":17.83,"n":3451,"o":17.85,"t":"2025-07-17T04:00:00Z","v":5748296,"vw":17.860249},{"c":17.88,"h":17.91,"l":17.86,"n":3315,"o":17.89,"t":"2025-07-18T04:00:00Z","v":1499989,"vw":17.878788},{"c":17.88,"h":17.92,"l":17.87,"n":2544,"o":17.91,"t":"2025-07-21T04:00:00Z","v":1868565,"vw":17.896277},{"c":17.81,"h":17.82,"l":17.8,"n":1836,"o":17.82,"t":"2025-07-22T04:00:00Z","v":837787,"vw":17.81325},{"c":17.83,"h":17.8574,"l":17.81,"n":2789,"o":17.82,"t":"2025-07-23T04:00:00Z","v":1875922,"vw":17.830765},{"c":17.83,"h":17.85,"l":17.8112,"n":2731,"o":17.82,"t":"2025-07-24T04:00:00Z","v":1372592,"vw":17.83887},{"c":17.88,"h":17.88,"l":17.85,"n":1687,"o":17.86,"t":"2025-07-25T04:00:00Z","v":665318,"vw":17.868542},{"c":17.87,"h":17.875,"l":17.86,"n":2324,"o":17.87,"t":"2025-07-28T04:00:00Z","v":919898,"vw":17.865668},{"c":17.92,"h":17.92,"l":17.89,"n":2506,"o":17.9,"t":"2025-07-29T04:00:00Z","v":1620183,"vw":17.910424},{"c":17.89,"h":17.91,"l":17.87,"n":2686,"o":17.89,"t":"2025-07-30T04:00:00Z","v":1129370,"vw":17.893731},{"c":17.93,"h":17.93,"l":17.89,"n":3059,"o":17.92,"t":"2025-07-31T04:00:00Z","v":1539225,"vw":17.912583},{"c":17.89,"h":17.93,"l":17.8813,"n":3474,"o":17.93,"t":"2025-08-01T04:00:00Z","v":1729822,"vw":17.903539},{"c":17.955,"h":17.96,"l":17.93,"n":1723,"o":17.94,"t":"2025-08-04T04:00:00Z","v":836873,"vw":17.953339},{"c":17.94,"h":17.97,"l":17.94,"n":2755,"o":17.96,"t":"2025-08-05T04:00:00Z","v":944962,"vw":17.948095},{"c":17.95,"h":17.97,"l":17.93,"n":1563,"o":17.95,"t":"2025-08-06T04:00:00Z","v":667495,"vw":17.958724},{"c":17.97,"h":17.9999,"l":17.95,"n":1961,"o":17.98,"t":"2025-08-07T04:00:00Z","v":1376558,"vw":17.971624},{"c":18,"h":18,"l":17.9707,"n":1730,"o":17.98,"t":"2025-08-08T04:00:00Z","v":662818,"vw":17.988041},{"c":18.01,"h":18.02,"l":18,"n":2034,"o":18,"t":"2025-08-11T04:00:00Z","v":978319,"vw":18.004509},{"c":18.03,"h":18.05,"l":18,"n":2498,"o":18,"t":"2025-08-12T04:00:00Z","v":1417489,"vw":18.033564},{"c":18.1,"h":18.12,"l":18.0585,"n":3121,"o":18.06,"t":"2025-08-13T04:00:00Z","v":1749940,"vw":18.082421},{"c":18.1,"h":18.11,"l":18.09,"n":1975,"o":18.1,"t":"2025-08-14T04:00:00Z","v":776846,"vw":18.10078},{"c":18.1,"h":18.11,"l":18.09,"n":2215,"o":18.1,"t":"2025-08-15T04:00:00Z","v":1019493,"vw":18.100189},{"c":18.1,"h":18.11,"l":18.09,"n":2190,"o":18.09,"t":"2025-08-18T04:00:00Z","v":842864,"vw":18.099769},{"c":18.12,"h":18.13,"l":18.1099,"n":1469,"o":18.12,"t":"2025-08-19T04:00:00Z","v":636208,"vw":18.124757},{"c":18.13,"h":18.14,"l":18.12,"n":2530,"o":18.13,"t":"2025-08-20T04:00:00Z","v":1003741,"vw":18.1279},{"c":18.02,"h":18.02,"l":17.99,"n":1809,"o":18.01,"t":"2025-08-21T04:00:00Z","v":1060269,"vw":18.010738},{"c":18.09,"h":18.1,"l":18.01,"n":2071,"o":18.02,"t":"2025-08-22T04:00:00Z","v":961519,"vw":18.082623},{"c":18.08,"h":18.1,"l":18.06,"n":2686,"o":18.09,"t":"2025-08-25T04:00:00Z","v":1329555,"vw":18.081213},{"c":18.06,"h":18.07,"l":18.05,"n":1811,"o":18.05,"t":"2025-08-26T04:00:00Z","v":862879,"vw":18.062442},{"c":18.08,"h":18.08,"l":18.05,"n":2054,"o":18.06,"t":"2025-08-27T04:00:00Z","v":806886,"vw":18.068917},{"c":18.1,"h":18.1,"l":18.07,"n":2547,"o":18.08,"t":"2025-08-28T04:00:00Z","v":1212905,"vw":18.088577},{"c":18.07,"h":18.12,"l":18.06,"n":3693,"o":18.09,"t":"2025-08-29T04:00:00Z","v":1856250,"vw":18.083163},{"c":18,"h":18.0193,"l":17.9601,"n":3155,"o":18,"t":"2025-09-02T04:00:00Z","v":1690532,"vw":17.98314},{"c":18.05,"h":18.06,"l":18,"n":2870,"o":18.01,"t":"2025-09-03T04:00:00Z","v":1701068,"vw":18.041706},{"c":18.11,"h":18.11,"l":18.06,"n":1838,"o":18.08,"t":"2025-09-04T04:00:00Z","v":929901,"vw":18.080853},{"c":18.17,"h":18.1799,"l":18.13,"n":1808,"o":18.14,"t":"2025-09-05T04:00:00Z","v":908771,"vw":18.153394},{"c":18.19,"h":18.2,"l":18.17,"n":1840,"o":18.19,"t":"2025-09-08T04:00:00Z","v":956233,"vw":18.185823},{"c":18.21,"h":18.215,"l":18.18,"n":2487,"o":18.2,"t":"2025-09-09T04:00:00Z","v":1259711,"vw":18.19522},{"c":18.25,"h":18.25,"l":18.2,"n":1905,"o":18.22,"t":"2025-09-10T04:00:00Z","v":973027,"vw":18.224345},{"c":18.31,"h":18.32,"l":18.26,"n":2421,"o":18.26,"t":"2025-09-11T04:00:00Z","v":1268171,"vw":18.299817},{"c":18.33,"h":18.3393,"l":18.29,"n":1977,"o":18.31,"t":"2025-09-12T04:00:00Z","v":1046306,"vw":18.312217},{"c":18.35,"h":18.36,"l":18.33,"n":2947,"o":18.33,"t":"2025-09-15T04:00:00Z","v":1602930,"vw":18.342364},{"c":18.38,"h":18.39,"l":18.35,"n":2542,"o":18.37,"t":"2025-09-16T04:00:00Z","v":1696752,"vw":18.367884},{"c":18.38,"h":18.42,"l":18.3401,"n":2910,"o":18.38,"t":"2025-09-17T04:00:00Z","v":1143003,"vw":18.374341},{"c":18.39,"h":18.41,"l":18.36,"n":2789,"o":18.38,"t":"2025-09-18T04:00:00Z","v":1425418,"vw":18.385516},{"c":18.38,"h":18.4,"l":18.36,"n":2009,"o":18.4,"t":"2025-09-19T04:00:00Z","v":831575,"vw":18.37999},{"c":18.39,"h":18.39,"l":18.36,"n":1856,"o":18.38,"t":"2025-09-22T04:00:00Z","v":797356,"vw":18.379928},{"c":18.39,"h":18.4,"l":18.37,"n":2545,"o":18.4,"t":"2025-09-23T04:00:00Z","v":870731,"vw":18.384168},{"c":18.36,"h":18.4,"l":18.36,"n":2114,"o":18.39,"t":"2025-09-24T04:00:00Z","v":1281191,"vw":18.385174},{"c":18.26,"h":18.27,"l":18.24,"n":2938,"o":18.27,"t":"2025-09-25T04:00:00Z","v":1364404,"vw":18.255604},{"c":18.26,"h":18.27,"l":18.23,"n":2186,"o":18.26,"t":"2025-09-26T04:00:00Z","v":1086740,"vw":18.255461},{"c":18.27,"h":18.29,"l":18.26,"n":3712,"o":18.28,"t":"2025-09-29T04:00:00Z","v":1635504,"vw":18.277217},{"c":18.24,"h":18.28,"l":18.24,"n":2748,"o":18.27,"t":"2025-09-30T04:00:00Z","v":1447688,"vw":18.257301},{"c":18.3,"h":18.3,"l":18.24,"n":1926,"o":18.25,"t":"2025-10-01T04:00:00Z","v":806086,"vw":18.259225},{"c":18.3,"h":18.3,"l":18.26,"n":2898,"o":18.3,"t":"2025-10-02T04:00:00Z","v":1324798,"vw":18.280215},{"c":18.27,"h":18.31,"l":18.27,"n":4190,"o":18.31,"t":"2025-10-03T04:00:00Z","v":1316733,"vw":18.282703},{"c":18.28,"h":18.3,"l":18.24,"n":2598,"o":18.28,"t":"2025-10-06T04:00:00Z","v":1036488,"vw":18.284414},{"c":18.28,"h":18.3,"l":18.26,"n":2538,"o":18.3,"t":"2025-10-07T04:00:00Z","v":986904,"vw":18.278794},{"c":18.3,"h":18.31,"l":18.28,"n":6609,"o":18.3,"t":"2025-10-08T04:00:00Z","v":1783632,"vw":18.297381},{"c":18.27,"h":18.29,"l":18.25,"n":3300,"o":18.29,"t":"2025-10-09T04:00:00Z","v":1192056,"vw":18.262803},{"c":18.14,"h":18.26,"l":18.13,"n":3152,"o":18.26,"t":"2025-10-10T04:00:00Z","v":1232806,"vw":18.205936},{"c":18.22,"h":18.2299,"l":18.19,"n":2287,"o":18.21,"t":"2025-10-13T04:00:00Z","v":796847,"vw":18.208243},{"c":18.24,"h":18.25,"l":18.15,"n":3872,"o":18.19,"t":"2025-10-14T04:00:00Z","v":3142137,"vw":18.208726},{"c":18.44,"h":18.4599,"l":18.32,"n":2546,"o":18.36,"t":"2025-10-15T04:00:00Z","v":1102423,"vw":18.424905},{"c":18.4,"h":18.47,"l":18.4,"n":2901,"o":18.45,"t":"2025-10-16T04:00:00Z","v":1422221,"vw":18.434064},{"c":18.44,"h":18.45,"l":18.39,"n":2894,"o":18.42,"t":"2025-10-17T04:00:00Z","v":1100730,"vw":18.422585},{"c":18.51,"h":18.51,"l":18.43,"n":4334,"o":18.46,"t":"2025-10-20T04:00:00Z","v":1746581,"vw":18.480561},{"c":18.42,"h":18.43,"l":18.4029,"n":3369,"o":18.43,"t":"2025-10-21T04:00:00Z","v":1174663,"vw":18.41651},{"c":18.39,"h":18.4199,"l":18.3701,"n":2672,"o":18.41,"t":"2025-10-22T04:00:00Z","v":1039279,"vw":18.401075},{"c":18.4,"h":18.41,"l":18.38,"n":2107,"o":18.4,"t":"2025-10-23T04:00:00Z","v":822657,"vw":18.399417},{"c":18.4,"h":18.44,"l":18.39,"n":3510,"o":18.42,"t":"2025-10-24T04:00:00Z","v":3921151,"vw":18.400703},{"c":18.45,"h":18.45,"l":18.43,"n":3246,"o":18.45,"t":"2025-10-27T04:00:00Z","v":1255917,"vw":18.43918},{"c":18.46,"h":18.4699,"l":18.44,"n":1949,"o":18.45,"t":"2025-10-28T04:00:00Z","v":748935,"vw":18.45373},{"c":18.43,"h":18.47,"l":18.42,"n":3147,"o":18.46,"t":"2025-10-29T04:00:00Z","v":1402444,"vw":18.44897},{"c":18.4,"h":18.44,"l":18.3923,"n":3145,"o":18.41,"t":"2025-10-30T04:00:00Z","v":921940,"vw":18.417944},{"c":18.36,"h":18.43,"l":18.35,"n":2572,"o":18.43,"t":"2025-10-31T04:00:00Z","v":1215067,"vw":18.388251},{"c":18.36,"h":18.4,"l":18.33,"n":3649,"o":18.4,"t":"2025-11-03T05:00:00Z","v":1791084,"vw":18.355461},{"c":18.33,"h":18.34,"l":18.295,"n":3643,"o":18.33,"t":"2025-11-04T05:00:00Z","v":1443210,"vw":18.319268},{"c":18.34,"h":18.35,"l":18.3001,"n":3008,"o":18.32,"t":"2025-11-05T05:00:00Z","v":1287060,"vw":18.331381},{"c":18.31,"h":18.33,"l":18.2845,"n":3010,"o":18.32,"t":"2025-11-06T05:00:00Z","v":1249570,"vw":18.307583},{"c":18.31,"h":18.32,"l":18.28,"n":2180,"o":18.3,"t":"2025-11-07T05:00:00Z","v":769876,"vw":18.304766},{"c":18.37,"h":18.37,"l":18.32,"n":2452,"o":18.35,"t":"2025-11-10T05:00:00Z","v":925861,"vw":18.348589},{"c":18.38,"h":18.39,"l":18.355,"n":2238,"o":18.37,"t":"2025-11-11T05:00:00Z","v":690370,"vw":18.379968},{"c":18.38,"h":18.39,"l":18.36,"n":2637,"o":18.38,"t":"2025-11-12T05:00:00Z","v":1070969,"vw":18.37121},{"c":18.31,"h":18.35,"l":18.28,"n":2569,"o":18.35,"t":"2025-11-13T05:00:00Z","v":1054619,"vw":18.307616},{"c":18.3,"h":18.32,"l":18.2742,"n":2845,"o":18.3,"t":"2025-11-14T05:00:00Z","v":1039948,"vw":18.298929},{"c":18.255,"h":18.33,"l":18.24,"n":2808,"o":18.28,"t":"2025-11-17T05:00:00Z","v":1562388,"vw":18.29632},{"c":18.26,"h":18.29,"l":18.2414,"n":3334,"o":18.26,"t":"2025-11-18T05:00:00Z","v":1389929,"vw":18.267288},{"c":18.27,"h":18.28,"l":18.2545,"n":2373,"o":18.27,"t":"2025-11-19T05:00:00Z","v":1143187,"vw":18.270857},{"c":18.2,"h":18.32,"l":18.2,"n":4290,"o":18.31,"t":"2025-11-20T05:00:00Z","v":1979878,"vw":18.252026},{"c":18.14,"h":18.17,"l":18.11,"n":2199,"o":18.16,"t":"2025-11-21T05:00:00Z","v":1070804,"vw":18.141894},{"c":18.17,"h":18.18,"l":18.14,"n":2473,"o":18.16,"t":"2025-11-24T05:00:00Z","v":1138083,"vw":18.160234},{"c":18.21,"h":18.21,"l":18.1601,"n":2882,"o":18.18,"t":"2025-11-25T05:00:00Z","v":1205607,"vw":18.194123},{"c":18.24,"h":18.25,"l":18.21,"n":3444,"o":18.22,"t":"2025-11-26T05:00:00Z","v":1128253,"vw":18.233394},{"c":18.27,"h":18.28,"l":18.25,"n":1917,"o":18.25,"t":"2025-11-28T05:00:00Z","v":996593,"vw":18.270004},{"c":18.23,"h":18.25,"l":18.2,"n":2830,"o":18.2,"t":"2025-12-01T05:00:00Z","v":1042240,"vw":18.239123},{"c":18.27,"h":18.28,"l":18.23,"n":4136,"o":18.26,"t":"2025-12-02T05:00:00Z","v":1341539,"vw":18.259888},{"c":18.29,"h":18.3,"l":18.2613,"n":3042,"o":18.27,"t":"2025-12-03T05:00:00Z","v":1601370,"vw":18.287809},{"c":18.28,"h":18.3099,"l":18.28,"n":4157,"o":18.29,"t":"2025-12-04T05:00:00Z","v":1612236,"vw":18.292564},{"c":18.29,"h":18.3,"l":18.28,"n":3342,"o":18.29,"t":"2025-12-05T05:00:00Z","v":2284153,"vw":18.288134},{"c":18.27,"h":18.29,"l":18.26,"n":2849,"o":18.29,"t":"2025-12-08T05:00:00Z","v":1055457,"vw":18.267586},{"c":18.25,"h":18.2899,"l":18.25,"n":2590,"o":18.27,"t":"2025-12-09T05:00:00Z","v":1181002,"vw":18.270513},{"c":18.31,"h":18.31,"l":18.26,"n":2532,"o":18.27,"t":"2025-12-10T05:00:00Z","v":1084856,"vw":18.282201},{"c":18.31,"h":18.33,"l":18.29,"n":1853,"o":18.29,"t":"2025-12-11T05:00:00Z","v":787820,"vw":18.315011},{"c":18.17,"h":18.19,"l":18.16,"n":2613,"o":18.17,"t":"2025-12-12T05:00:00Z","v":887647,"vw":18.177234},{"c":18.19,"h":18.2,"l":18.18,"n":2344,"o":18.2,"t":"2025-12-15T05:00:00Z","v":945309,"vw":18.186585},{"c":18.2,"h":18.205,"l":18.16,"n":2683,"o":18.18,"t":"2025-12-16T05:00:00Z","v":989268,"vw":18.187956},{"c":18.19,"h":18.21,"l":18.17,"n":3530,"o":18.18,"t":"2025-12-17T05:00:00Z","v":1856364,"vw":18.189885},{"c":18.2,"h":18.24,"l":18.19,"n":2746,"o":18.24,"t":"2025-12-18T05:00:00Z","v":1345033,"vw":18.206758},{"c":18.21,"h":18.22,"l":18.1901,"n":3288,"o":18.2,"t":"2025-12-19T05:00:00Z","v":1365181,"vw":18.206948},{"c":18.2,"h":18.21,"l":18.19,"n":3620,"o":18.2,"t":"2025-12-22T05:00:00Z","v":1681764,"vw":18.202286},{"c":18.21,"h":18.23,"l":18.1716,"n":4083,"o":18.18,"t":"2025-12-23T05:00:00Z","v":1841577,"vw":18.215409},{"c":18.25,"h":18.25,"l":18.21,"n":2231,"o":18.21,"t":"2025-12-24T05:00:00Z","v":925977,"vw":18.231006},{"c":18.24,"h":18.25,"l":18.22,"n":2177,"o":18.23,"t":"2025-12-26T05:00:00Z","v":868891,"vw":18.234792},{"c":18.24,"h":18.25,"l":18.1612,"n":3806,"o":18.17,"t":"2025-12-29T05:00:00Z","v":1749772,"vw":18.20371},{"c":18.24,"h":18.25,"l":18.2216,"n":3982,"o":18.23,"t":"2025-12-30T05:00:00Z","v":2331976,"vw":18.242663},{"c":18.22,"h":18.25,"l":18.21,"n":3394,"o":18.23,"t":"2025-12-31T05:00:00Z","v":1955070,"vw":18.233706},{"c":18.27,"h":18.29,"l":18.23,"n":2916,"o":18.25,"t":"2026-01-02T05:00:00Z","v":1747990,"vw":18.257548},{"c":18.28,"h":18.3,"l":18.26,"n":6291,"o":18.3,"t":"2026-01-05T05:00:00Z","v":3438179,"vw":18.279567},{"c":18.25,"h":18.28,"l":18.24,"n":7679,"o":18.26,"t":"2026-01-06T05:00:00Z","v":2574997,"vw":18.256359},{"c":18.27,"h":18.2899,"l":18.25,"n":6122,"o":18.28,"t":"2026-01-07T05:00:00Z","v":1947314,"vw":18.273853},{"c":18.29,"h":18.3,"l":18.25,"n":3620,"o":18.26,"t":"2026-01-08T05:00:00Z","v":1640858,"vw":18.281552},{"c":18.32,"h":18.32,"l":18.28,"n":3762,"o":18.29,"t":"2026-01-09T05:00:00Z","v":1951974,"vw":18.300513},{"c":18.31,"h":18.325,"l":18.29,"n":2742,"o":18.3,"t":"2026-01-12T05:00:00Z","v":1397800,"vw":18.312001},{"c":18.32,"h":18.33,"l":18.3,"n":2442,"o":18.32,"t":"2026-01-13T05:00:00Z","v":1145768,"vw":18.314242},{"c":18.33,"h":18.3381,"l":18.3,"n":3963,"o":18.32,"t":"2026-01-14T05:00:00Z","v":2817678,"vw":18.315294},{"c":18.35,"h":18.36,"l":18.34,"n":4096,"o":18.36,"t":"2026-01-15T05:00:00Z","v":2145190,"vw":18.347455},{"c":18.36,"h":18.37,"l":18.35,"n":2816,"o":18.37,"t":"2026-01-16T05:00:00Z","v":1629528,"vw":18.361426},{"c":18.29,"h":18.3,"l":18.2519,"n":6568,"o":18.26,"t":"2026-01-20T05:00:00Z","v":2879617,"vw":18.277924},{"c":18.29,"h":18.3,"l":18.23,"n":4555,"o":18.25,"t":"2026-01-21T05:00:00Z","v":2202194,"vw":18.265171},{"c":18.3,"h":18.3,"l":18.2701,"n":5411,"o":18.3,"t":"2026-01-22T05:00:00Z","v":3864239,"vw":18.290206},{"c":18.32,"h":18.32,"l":18.29,"n":2817,"o":18.3,"t":"2026-01-23T05:00:00Z","v":1484612,"vw":18.300326},{"c":18.31,"h":18.33,"l":18.3,"n":3800,"o":18.32,"t":"2026-01-26T05:00:00Z","v":2038564,"vw":18.313843},{"c":18.31,"h":18.32,"l":18.3,"n":2718,"o":18.32,"t":"2026-01-27T05:00:00Z","v":894852,"vw":18.312886},{"c":18.31,"h":18.32,"l":18.2815,"n":2318,"o":18.32,"t":"2026-01-28T05:00:00Z","v":1334404,"vw":18.3019},{"c":18.32,"h":18.32,"l":18.28,"n":3715,"o":18.31,"t":"2026-01-29T05:00:00Z","v":1671028,"vw":18.300465},{"c":18.3,"h":18.31,"l":18.285,"n":2586,"o":18.3,"t":"2026-01-30T05:00:00Z","v":1329661,"vw":18.298385},{"c":18.32,"h":18.32,"l":18.2954,"n":2900,"o":18.3,"t":"2026-02-02T05:00:00Z","v":1364809,"vw":18.312529},{"c":18.3,"h":18.32,"l":18.27,"n":3249,"o":18.32,"t":"2026-02-03T05:00:00Z","v":1545696,"vw":18.295051},{"c":18.3,"h":18.31,"l":18.27,"n":2757,"o":18.3,"t":"2026-02-04T05:00:00Z","v":1003644,"vw":18.290565},{"c":18.27,"h":18.29,"l":18.2601,"n":3120,"o":18.29,"t":"2026-02-05T05:00:00Z","v":1128771,"vw":18.277552},{"c":18.33,"h":18.33,"l":18.3,"n":2322,"o":18.31,"t":"2026-02-06T05:00:00Z","v":922107,"vw":18.315544},{"c":18.33,"h":18.345,"l":18.3,"n":2819,"o":18.31,"t":"2026-02-09T05:00:00Z","v":1122776,"vw":18.327562},{"c":18.36,"h":18.36,"l":18.34,"n":2849,"o":18.35,"t":"2026-02-10T05:00:00Z","v":1225288,"vw":18.350413},{"c":18.37,"h":18.376,"l":18.335,"n":2377,"o":18.36,"t":"2026-02-11T05:00:00Z","v":1349894,"vw":18.359866},{"c":18.34,"h":18.38,"l":18.335,"n":3092,"o":18.38,"t":"2026-02-12T05:00:00Z","v":1195671,"vw":18.353573},{"c":18.38,"h":18.39,"l":18.36,"n":1837,"o":18.37,"t":"2026-02-13T05:00:00Z","v":856008,"vw":18.37993},{"c":18.44,"h":18.44,"l":18.39,"n":3146,"o":18.39,"t":"2026-02-17T05:00:00Z","v":1460136,"vw":18.410266},{"c":18.45,"h":18.48,"l":18.44,"n":3179,"o":18.45,"t":"2026-02-18T05:00:00Z","v":1422816,"vw":18.457247},{"c":18.46,"h":18.46,"l":18.43,"n":3009,"o":18.45,"t":"2026-02-19T05:00:00Z","v":1008069,"vw":18.444619},{"c":18.39,"h":18.39,"l":18.36,"n":2422,"o":18.37,"t":"2026-02-20T05:00:00Z","v":1027336,"vw":18.377176},{"c":18.36,"h":18.39,"l":18.35,"n":2411,"o":18.37,"t":"2026-02-23T05:00:00Z","v":1017935,"vw":18.363769},{"c":18.37,"h":18.37,"l":18.35,"n":2263,"o":18.36,"t":"2026-02-24T05:00:00Z","v":898570,"vw":18.363535},{"c":18.39,"h":18.39,"l":18.36,"n":4285,"o":18.37,"t":"2026-02-25T05:00:00Z","v":1312544,"vw":18.376105},{"c":18.37,"h":18.39,"l":18.36,"n":3087,"o":18.39,"t":"2026-02-26T05:00:00Z","v":1154082,"vw":18.375516},{"c":18.31,"h":18.3599,"l":18.31,"n":3300,"o":18.35,"t":"2026-02-27T05:00:00Z","v":1138120,"vw":18.333526},{"c":18.29,"h":18.31,"l":18.222,"n":4082,"o":18.24,"t":"2026-03-02T05:00:00Z","v":1623316,"vw":18.281424},{"c":18.21,"h":18.26,"l":18.18,"n":3541,"o":18.19,"t":"2026-03-03T05:00:00Z","v":1322668,"vw":18.22104},{"c":18.27,"h":18.28,"l":18.2301,"n":2352,"o":18.25,"t":"2026-03-04T05:00:00Z","v":1287617,"vw":18.263145},{"c":18.22,"h":18.26,"l":18.18,"n":6039,"o":18.25,"t":"2026-03-05T05:00:00Z","v":6233148,"vw":18.21141},{"c":18.13,"h":18.16,"l":18.0812,"n":4635,"o":18.16,"t":"2026-03-06T05:00:00Z","v":2393374,"vw":18.113631},{"c":18.14,"h":18.145,"l":18.0133,"n":3923,"o":18.06,"t":"2026-03-09T04:00:00Z","v":1720323,"vw":18.072968},{"c":18.13,"h":18.19,"l":18.13,"n":3158,"o":18.13,"t":"2026-03-10T04:00:00Z","v":1490856,"vw":18.156899},{"c":18.1,"h":18.145,"l":18.07,"n":2387,"o":18.11,"t":"2026-03-11T04:00:00Z","v":1202258,"vw":18.106062},{"c":18.02,"h":18.07,"l":18.0016,"n":3189,"o":18.07,"t":"2026-03-12T04:00:00Z","v":2172233,"vw":18.037061},{"c":17.98,"h":18.06,"l":17.9645,"n":3209,"o":18.04,"t":"2026-03-13T04:00:00Z","v":1103955,"vw":18.003599},{"c":18.02,"h":18.03,"l":18,"n":3524,"o":18.02,"t":"2026-03-16T04:00:00Z","v":1608784,"vw":18.015751},{"c":18.07,"h":18.08,"l":18.05,"n":3301,"o":18.06,"t":"2026-03-17T04:00:00Z","v":1455073,"vw":18.066247},{"c":17.98,"h":18.05,"l":17.98,"n":2689,"o":18.04,"t":"2026-03-18T04:00:00Z","v":941142,"vw":18.019792},{"c":18,"h":18,"l":17.93,"n":3807,"o":17.95,"t":"2026-03-19T04:00:00Z","v":1582317,"vw":17.959463},{"c":17.77,"h":17.96,"l":17.74,"n":3681,"o":17.96,"t":"2026-03-20T04:00:00Z","v":1481615,"vw":17.850132},{"c":17.86,"h":17.91,"l":17.82,"n":4167,"o":17.87,"t":"2026-03-23T04:00:00Z","v":1930675,"vw":17.867248},{"c":17.85,"h":17.87,"l":17.82,"n":2725,"o":17.83,"t":"2026-03-24T04:00:00Z","v":964019,"vw":17.845063},{"c":17.9,"h":17.928,"l":17.8801,"n":2318,"o":17.91,"t":"2026-03-25T04:00:00Z","v":974697,"vw":17.905969},{"c":17.7,"h":17.79,"l":17.68,"n":2820,"o":17.75,"t":"2026-03-26T04:00:00Z","v":1020205,"vw":17.733457},{"c":17.55,"h":17.66,"l":17.54,"n":2788,"o":17.64,"t":"2026-03-27T04:00:00Z","v":1627886,"vw":17.595491},{"c":17.62,"h":17.7,"l":17.6,"n":4488,"o":17.69,"t":"2026-03-30T04:00:00Z","v":2881687,"vw":17.648116},{"c":17.75,"h":17.78,"l":17.68,"n":5744,"o":17.71,"t":"2026-03-31T04:00:00Z","v":2680918,"vw":17.723739},{"c":17.82,"h":17.84,"l":17.77,"n":2671,"o":17.77,"t":"2026-04-01T04:00:00Z","v":1175555,"vw":17.813257},{"c":17.84,"h":17.84,"l":17.72,"n":3015,"o":17.74,"t":"2026-04-02T04:00:00Z","v":1683943,"vw":17.808772},{"c":17.82,"h":17.83,"l":17.795,"n":3009,"o":17.8,"t":"2026-04-06T04:00:00Z","v":1767956,"vw":17.815364},{"c":17.83,"h":17.84,"l":17.775,"n":6117,"o":17.82,"t":"2026-04-07T04:00:00Z","v":2090081,"vw":17.809159},{"c":17.98,"h":18.06,"l":17.935,"n":5368,"o":18,"t":"2026-04-08T04:00:00Z","v":2235328,"vw":17.983878},{"c":18.04,"h":18.05,"l":17.94,"n":3107,"o":17.94,"t":"2026-04-09T04:00:00Z","v":1287388,"vw":18.017103},{"c":18.03,"h":18.06,"l":18.0008,"n":2116,"o":18.01,"t":"2026-04-10T04:00:00Z","v":723159,"vw":18.040609},{"c":18.08,"h":18.08,"l":17.95,"n":2322,"o":17.99,"t":"2026-04-13T04:00:00Z","v":975946,"vw":18.049387},{"c":18.09,"h":18.1166,"l":18.02,"n":3112,"o":18.05,"t":"2026-04-14T04:00:00Z","v":1565115,"vw":18.095462},{"c":18.11,"h":18.1198,"l":18.0506,"n":2272,"o":18.09,"t":"2026-04-15T04:00:00Z","v":1001036,"vw":18.092454},{"c":18.08,"h":18.125,"l":18.08,"n":2241,"o":18.12,"t":"2026-04-16T04:00:00Z","v":1099254,"vw":18.100628},{"c":18.15,"h":18.21,"l":18.13,"n":4087,"o":18.14,"t":"2026-04-17T04:00:00Z","v":1728056,"vw":18.168905},{"c":18.18,"h":18.19,"l":18.15,"n":3665,"o":18.17,"t":"2026-04-20T04:00:00Z","v":1095008,"vw":18.174621},{"c":18.05,"h":18.1077,"l":18.04,"n":2296,"o":18.09,"t":"2026-04-21T04:00:00Z","v":899597,"vw":18.073222},{"c":18.12,"h":18.12,"l":18.07,"n":2887,"o":18.11,"t":"2026-04-22T04:00:00Z","v":1959117,"vw":18.103053},{"c":18.1,"h":18.13,"l":18.04,"n":2141,"o":18.11,"t":"2026-04-23T04:00:00Z","v":1878563,"vw":18.113509},{"c":18.14,"h":18.145,"l":18.08,"n":2398,"o":18.12,"t":"2026-04-24T04:00:00Z","v":1091326,"vw":18.126682},{"c":18.13,"h":18.14,"l":18.1101,"n":2318,"o":18.13,"t":"2026-04-27T04:00:00Z","v":801971,"vw":18.13042},{"c":18.11,"h":18.115,"l":18.08,"n":2684,"o":18.11,"t":"2026-04-28T04:00:00Z","v":776826,"vw":18.099188},{"c":18.07,"h":18.1,"l":18.045,"n":3025,"o":18.09,"t":"2026-04-29T04:00:00Z","v":1025599,"vw":18.072702},{"c":18.11,"h":18.12,"l":18.065,"n":2213,"o":18.09,"t":"2026-04-30T04:00:00Z","v":1339226,"vw":18.091246},{"c":18.11,"h":18.13,"l":18.095,"n":2987,"o":18.12,"t":"2026-05-01T04:00:00Z","v":1803020,"vw":18.109547},{"c":18.04,"h":18.1,"l":18.02,"n":3179,"o":18.08,"t":"2026-05-04T04:00:00Z","v":1037922,"vw":18.048788},{"c":18.1,"h":18.1,"l":18.07,"n":2642,"o":18.09,"t":"2026-05-05T04:00:00Z","v":1033581,"vw":18.089119},{"c":18.15,"h":18.16,"l":18.13,"n":2675,"o":18.15,"t":"2026-05-06T04:00:00Z","v":990136,"vw":18.14489},{"c":18.1,"h":18.15,"l":18.09,"n":2675,"o":18.14,"t":"2026-05-07T04:00:00Z","v":954613,"vw":18.117477},{"c":18.15,"h":18.16,"l":18.125,"n":2071,"o":18.15,"t":"2026-05-08T04:00:00Z","v":877213,"vw":18.13888},{"c":18.13,"h":18.155,"l":18.13,"n":1925,"o":18.14,"t":"2026-05-11T04:00:00Z","v":699634,"vw":18.140515},{"c":18.12,"h":18.13,"l":18.0906,"n":2459,"o":18.1,"t":"2026-05-12T04:00:00Z","v":1011828,"vw":18.111158},{"c":18.1,"h":18.1,"l":18.065,"n":1867,"o":18.07,"t":"2026-05-13T04:00:00Z","v":841779,"vw":18.081841},{"c":18.1,"h":18.13,"l":18.09,"n":2033,"o":18.12,"t":"2026-05-14T04:00:00Z","v":790042,"vw":18.113323},{"c":18.02,"h":18.05,"l":18.01,"n":2253,"o":18.04,"t":"2026-05-15T04:00:00Z","v":1166235,"vw":18.028048},{"c":18.01,"h":18.046,"l":17.99,"n":2377,"o":18.02,"t":"2026-05-18T04:00:00Z","v":906630,"vw":18.013539},{"c":17.92,"h":17.9699,"l":17.91,"n":3018,"o":17.96,"t":"2026-05-19T04:00:00Z","v":1497260,"vw":17.931408},{"c":17.99,"h":17.99,"l":17.9209,"n":1742,"o":17.93,"t":"2026-05-20T04:00:00Z","v":795421,"vw":17.971544},{"c":17.89,"h":17.92,"l":17.86,"n":3988,"o":17.88,"t":"2026-05-21T04:00:00Z","v":1275848,"vw":17.888606},{"c":17.92,"h":17.94,"l":17.9,"n":2457,"o":17.94,"t":"2026-05-22T04:00:00Z","v":957485,"vw":17.919443},{"c":17.97,"h":17.98,"l":17.94,"n":2731,"o":17.96,"t":"2026-05-26T04:00:00Z","v":824145,"vw":17.96055},{"c":17.98,"h":17.995,"l":17.97,"n":2588,"o":17.97,"t":"2026-05-27T04:00:00Z","v":992989,"vw":17.979243},{"c":18.02,"h":18.03,"l":17.98,"n":3431,"o":17.99,"t":"2026-05-28T04:00:00Z","v":991907,"vw":18.008324},{"c":18.02,"h":18.04,"l":18.01,"n":2291,"o":18.04,"t":"2026-05-29T04:00:00Z","v":1105397,"vw":18.02562},{"c":18,"h":18.0177,"l":17.965,"n":2958,"o":17.99,"t":"2026-06-01T04:00:00Z","v":985103,"vw":17.994322},{"c":18,"h":18.02,"l":18,"n":2888,"o":18.01,"t":"2026-06-02T04:00:00Z","v":862140,"vw":18.008063},{"c":17.98,"h":18,"l":17.96,"n":3554,"o":17.99,"t":"2026-06-03T04:00:00Z","v":1189177,"vw":17.979386},{"c":17.98,"h":18,"l":17.97,"n":2453,"o":17.98,"t":"2026-06-04T04:00:00Z","v":1018629,"vw":17.987591},{"c":17.91,"h":17.96,"l":17.89,"n":3754,"o":17.96,"t":"2026-06-05T04:00:00Z","v":1478430,"vw":17.924154},{"c":17.9,"h":17.94,"l":17.89,"n":3152,"o":17.92,"t":"2026-06-08T04:00:00Z","v":988356,"vw":17.916673},{"c":17.9,"h":17.95,"l":17.87,"n":3639,"o":17.95,"t":"2026-06-09T04:00:00Z","v":1044991,"vw":17.910596},{"c":17.89,"h":17.91,"l":17.87,"n":2329,"o":17.9,"t":"2026-06-10T04:00:00Z","v":975507,"vw":17.888233},{"c":17.94,"h":17.985,"l":17.88,"n":2924,"o":17.89,"t":"2026-06-11T04:00:00Z","v":1022310,"vw":17.928579},{"c":17.96,"h":17.97,"l":17.92,"n":2631,"o":17.94,"t":"2026-06-12T04:00:00Z","v":831470,"vw":17.950208},{"c":18.01,"h":18.02,"l":17.99,"n":2342,"o":18.02,"t":"2026-06-15T04:00:00Z","v":1181668,"vw":18.011878},{"c":18.02,"h":18.02,"l":18,"n":2803,"o":18.01,"t":"2026-06-16T04:00:00Z","v":906932,"vw":18.012339},{"c":17.98,"h":18.03,"l":17.97,"n":2888,"o":18,"t":"2026-06-17T04:00:00Z","v":1073032,"vw":18.00447},{"c":17.99,"h":18.04,"l":17.99,"n":2842,"o":18.04,"t":"2026-06-18T04:00:00Z","v":914126,"vw":18.009483},{"c":17.99,"h":18.005,"l":17.955,"n":3082,"o":17.99,"t":"2026-06-22T04:00:00Z","v":944448,"vw":17.97636},{"c":17.97,"h":17.98,"l":17.935,"n":2942,"o":17.94,"t":"2026-06-23T04:00:00Z","v":1042654,"vw":17.956316},{"c":17.99,"h":18,"l":17.97,"n":4197,"o":18,"t":"2026-06-24T04:00:00Z","v":1269749,"vw":17.983982},{"c":17.88,"h":17.92,"l":17.87,"n":3440,"o":17.91,"t":"2026-06-25T04:00:00Z","v":1252414,"vw":17.884281},{"c":17.87,"h":17.89,"l":17.85,"n":2229,"o":17.87,"t":"2026-06-26T04:00:00Z","v":763642,"vw":17.873695},{"c":17.92,"h":17.92,"l":17.89,"n":3757,"o":17.9,"t":"2026-06-29T04:00:00Z","v":1001709,"vw":17.899841},{"c":17.88,"h":17.93,"l":17.87,"n":3810,"o":17.92,"t":"2026-06-30T04:00:00Z","v":1216365,"vw":17.914472},{"c":17.9,"h":17.92,"l":17.8641,"n":3479,"o":17.88,"t":"2026-07-01T04:00:00Z","v":916512,"vw":17.909868},{"c":17.95,"h":17.95,"l":17.905,"n":3494,"o":17.93,"t":"2026-07-02T04:00:00Z","v":889427,"vw":17.924063},{"c":17.98,"h":18.01,"l":17.94,"n":3227,"o":17.95,"t":"2026-07-06T04:00:00Z","v":880682,"vw":17.962311},{"c":17.91,"h":17.96,"l":17.9,"n":5417,"o":17.95,"t":"2026-07-07T04:00:00Z","v":1320503,"vw":17.925709},{"c":17.91,"h":17.92,"l":17.86,"n":3734,"o":17.89,"t":"2026-07-08T04:00:00Z","v":1056997,"vw":17.887676},{"c":17.94,"h":17.94,"l":17.905,"n":2886,"o":17.91,"t":"2026-07-09T04:00:00Z","v":851596,"vw":17.922623},{"c":17.93,"h":17.9499,"l":17.92,"n":2185,"o":17.94,"t":"2026-07-10T04:00:00Z","v":630681,"vw":17.932568},{"c":17.92,"h":17.9299,"l":17.885,"n":4062,"o":17.91,"t":"2026-07-13T04:00:00Z","v":1049049,"vw":17.908112},{"c":17.93,"h":17.9362,"l":17.91,"n":3296,"o":17.92,"t":"2026-07-14T04:00:00Z","v":941076,"vw":17.917753},{"c":17.95,"h":17.955,"l":17.9201,"n":3643,"o":17.93,"t":"2026-07-15T04:00:00Z","v":771399,"vw":17.938271},{"c":17.95,"h":18,"l":17.92,"n":3288,"o":17.93,"t":"2026-07-16T04:00:00Z","v":819327,"vw":17.939578},{"c":17.94,"h":17.965,"l":17.92,"n":6173,"o":17.93,"t":"2026-07-17T04:00:00Z","v":1264735,"vw":17.942905},{"c":17.93,"h":17.965,"l":17.93,"n":3855,"o":17.95,"t":"2026-07-20T04:00:00Z","v":800720,"vw":17.949183},{"c":17.84,"h":17.87,"l":17.82,"n":3620,"o":17.87,"t":"2026-07-21T04:00:00Z","v":765036,"vw":17.845142},{"c":17.83,"h":17.84,"l":17.82,"n":2488,"o":17.83,"t":"2026-07-22T04:00:00Z","v":683976,"vw":17.826929},{"c":17.75,"h":17.8,"l":17.705,"n":4416,"o":17.76,"t":"2026-07-23T04:00:00Z","v":882102,"vw":17.7402},{"c":17.74,"h":17.76,"l":17.71,"n":3933,"o":17.74,"t":"2026-07-24T04:00:00Z","v":1268407,"vw":17.736304},{"c":17.77,"h":17.79,"l":17.745,"n":2452,"o":17.78,"t":"2026-07-27T04:00:00Z","v":1003778,"vw":17.767978},{"c":17.78,"h":17.78,"l":17.7512,"n":2612,"o":17.78,"t":"2026-07-28T04:00:00Z","v":820625,"vw":17.771476},{"c":17.72,"h":17.79,"l":17.7001,"n":3992,"o":17.76,"t":"2026-07-29T04:00:00Z","v":1127011,"vw":17.736188},{"c":17.75,"h":17.76,"l":17.715,"n":2439,"o":17.73,"t":"2026-07-30T04:00:00Z","v":1243347,"vw":17.735257},{"c":17.77,"h":17.8,"l":17.76,"n":4702,"o":17.78,"t":"2026-07-31T04:00:00Z","v":858210,"vw":17.776337},{"c":17.83,"h":17.83,"l":17.815,"n":4640,"o":17.82,"t":"2026-08-03T04:00:00Z","v":1266189,"vw":17.824217},{"c":17.855,"h":17.86,"l":17.8101,"n":3614,"o":17.86,"t":"2026-08-04T04:00:00Z","v":1068204,"vw":17.855353},{"c":17.86,"h":17.87,"l":17.85,"n":4193,"o":17.87,"t":"2026-08-05T04:00:00Z","v":819653,"vw":17.857938},{"c":17.83,"h":17.86,"l":17.8201,"n":5484,"o":17.85,"t":"2026-08-06T04:00:00Z","v":1064337,"vw":17.843666},{"c":17.87,"h":17.87,"l":17.85,"n":4658,"o":17.87,"t":"2026-08-07T04:00:00Z","v":610694,"vw":17.857925},{"c":17.81,"h":17.86,"l":17.79,"n":4037,"o":17.84,"t":"2026-08-10T04:00:00Z","v":1576279,"vw":17.818249},{"c":17.76,"h":17.81,"l":17.76,"n":4378,"o":17.8,"t":"2026-08-11T04:00:00Z","v":936711,"vw":17.781989},{"c":17.79,"h":17.795,"l":17.7701,"n":5550,"o":17.79,"t":"2026-08-12T04:00:00Z","v":778075,"vw":17.785192},{"c":17.83,"h":17.83,"l":17.8,"n":2115,"o":17.8,"t":"2026-08-13T04:00:00Z","v":735852,"vw":17.817494},{"c":17.81,"h":17.84,"l":17.8,"n":4506,"o":17.83,"t":"2026-08-14T04:00:00Z","v":681929,"vw":17.816775},{"c":17.74,"h":17.805,"l":17.73,"n":2561,"o":17.8,"t":"2026-08-17T04:00:00Z","v":875781,"vw":17.761141},{"c":17.71,"h":17.73,"l":17.69,"n":4579,"o":17.71,"t":"2026-08-18T04:00:00Z","v":1723856,"vw":17.703536},{"c":17.77,"h":17.78,"l":17.74,"n":2391,"o":17.74,"t":"2026-08-19T04:00:00Z","v":848453,"vw":17.763471},{"c":17.74,"h":17.78,"l":17.73,"n":2528,"o":17.74,"t":"2026-08-20T04:00:00Z","v":1358850,"vw":17.747966},{"c":17.66,"h":17.68,"l":17.66,"n":1860,"o":17.68,"t":"2026-08-21T04:00:00Z","v":637843,"vw":17.669557},{"c":17.66,"h":17.69,"l":17.65,"n":2266,"o":17.67,"t":"2026-08-24T04:00:00Z","v":743130,"vw":17.667616},{"c":17.7,"h":17.7,"l":17.67,"n":2591,"o":17.67,"t":"2026-08-25T04:00:00Z","v":1225221,"vw":17.687639},{"c":17.68,"h":17.71,"l":17.67,"n":2800,"o":17.7,"t":"2026-08-26T04:00:00Z","v":1132830,"vw":17.68741},{"c":17.7,"h":17.7,"l":17.68,"n":2082,"o":17.7,"t":"2026-08-27T04:00:00Z","v":999987,"vw":17.690437},{"c":17.69,"h":17.745,"l":17.68,"n":2714,"o":17.7,"t":"2026-08-28T04:00:00Z","v":756430,"vw":17.708016},{"c":17.66,"h":17.695,"l":17.66,"n":2742,"o":17.69,"t":"2026-08-31T04:00:00Z","v":898866,"vw":17.672856},{"c":17.6,"h":17.66,"l":17.59,"n":2578,"o":17.65,"t":"2026-09-01T04:00:00Z","v":1240481,"vw":17.634798},{"c":17.62,"h":17.63,"l":17.59,"n":2433,"o":17.62,"t":"2026-09-02T04:00:00Z","v":1586673,"vw":17.604138},{"c":17.64,"h":17.65,"l":17.61,"n":2484,"o":17.64,"t":"2026-09-03T04:00:00Z","v":977716,"vw":17.632573},{"c":17.64,"h":17.65,"l":17.62,"n":1852,"o":17.65,"t":"2026-09-04T04:00:00Z","v":597525,"vw":17.633074},{"c":17.6,"h":17.63,"l":17.59,"n":2979,"o":17.63,"t":"2026-09-08T04:00:00Z","v":1054754,"vw":17.612826},{"c":17.56,"h":17.6,"l":17.55,"n":2505,"o":17.6,"t":"2026-09-09T04:00:00Z","v":931321,"vw":17.563831},{"c":17.46,"h":17.51,"l":17.45,"n":3416,"o":17.5,"t":"2026-09-10T04:00:00Z","v":1266175,"vw":17.473692},{"c":17.5,"h":17.54,"l":17.48,"n":2449,"o":17.51,"t":"2026-09-11T04:00:00Z","v":1131168,"vw":17.499196},{"c":17.42,"h":17.46,"l":17.41,"n":2998,"o":17.43,"t":"2026-09-14T04:00:00Z","v":998137,"vw":17.443657},{"c":17.42,"h":17.44,"l":17.38,"n":3073,"o":17.43,"t":"2026-09-15T04:00:00Z","v":1563448,"vw":17.408868},{"c":17.45,"h":17.5,"l":17.435,"n":2837,"o":17.44,"t":"2026-09-16T04:00:00Z","v":1089785,"vw":17.46094},{"c":17.53,"h":17.53,"l":17.51,"n":2687,"o":17.52,"t":"2026-09-17T04:00:00Z","v":934209,"vw":17.520746},{"c":17.49,"h":17.51,"l":17.48,"n":2054,"o":17.49,"t":"2026-09-18T04:00:00Z","v":1410274,"vw":17.489548},{"c":17.54,"h":17.555,"l":17.53,"n":3111,"o":17.54,"t":"2026-09-21T04:00:00Z","v":1155998,"vw":17.541517},{"c":17.52,"h":17.54,"l":17.4919,"n":2422,"o":17.52,"t":"2026-09-22T04:00:00Z","v":815869,"vw":17.512185},{"c":17.4,"h":17.51,"l":17.3816,"n":3767,"o":17.5,"t":"2026-09-23T04:00:00Z","v":1313813,"vw":17.425549},{"c":17.23,"h":17.28,"l":17.23,"n":4305,"o":17.26,"t":"2026-09-24T04:00:00Z","v":1724410,"vw":17.25198},{"c":17.24,"h":17.265,"l":17.1801,"n":3604,"o":17.25,"t":"2026-09-25T04:00:00Z","v":2259813,"vw":17.217051},{"c":17.14,"h":17.188,"l":17.12,"n":3496,"o":17.17,"t":"2026-09-28T04:00:00Z","v":1496476,"vw":17.145005},{"c":17.09,"h":17.16,"l":17.07,"n":3991,"o":17.16,"t":"2026-09-29T04:00:00Z","v":2577473,"vw":17.109532},{"c":17.05,"h":17.12,"l":17.03,"n":3085,"o":17.11,"t":"2026-09-30T04:00:00Z","v":1752441,"vw":17.06133},{"c":17.07,"h":17.07,"l":16.96,"n":7198,"o":17.04,"t":"2026-10-01T04:00:00Z","v":3113096,"vw":17.014024},{"c":17.09,"h":17.12,"l":17.05,"n":7208,"o":17.09,"t":"2026-10-02T04:00:00Z","v":2524427,"vw":17.073363},{"c":17.05,"h":17.08,"l":17.025,"n":3226,"o":17.07,"t":"2026-10-05T04:00:00Z","v":1379296,"vw":17.048041},{"c":17.11,"h":17.12,"l":17.08,"n":5371,"o":17.1,"t":"2026-10-06T04:00:00Z","v":3300814,"vw":17.094982},{"c":17.01,"h":17.05,"l":17.005,"n":8412,"o":17.01,"t":"2026-10-07T04:00:00Z","v":2804365,"vw":17.028722},{"c":17.08,"h":17.08,"l":16.99,"n":7486,"o":17.01,"t":"2026-10-08T04:00:00Z","v":2045410,"vw":17.035786},{"c":17.06,"h":17.0612,"l":17.02,"n":3818,"o":17.06,"t":"2026-10-09T04:00:00Z","v":2589218,"vw":17.039897},{"c":17.01,"h":17.06,"l":17.01,"n":3119,"o":17.05,"t":"2026-10-12T04:00:00Z","v":1357161,"vw":17.032937},{"c":17.05,"h":17.09,"l":17.01,"n":4490,"o":17.03,"t":"2026-10-13T04:00:00Z","v":1789890,"vw":17.048709},{"c":17,"h":17.015,"l":16.945,"n":5855,"o":16.99,"t":"2026-10-14T04:00:00Z","v":2267145,"vw":16.983253},{"c":17.1,"h":17.12,"l":17.03,"n":4354,"o":17.03,"t":"2026-10-15T04:00:00Z","v":1928825,"vw":17.078663},{"c":17.08,"h":17.14,"l":17.0601,"n":4297,"o":17.11,"t":"2026-10-16T04:00:00Z","v":2248213,"vw":17.102209},{"c":17.07,"h":17.08,"l":17.03,"n":4647,"o":17.05,"t":"2026-10-19T04:00:00Z","v":1953036,"vw":17.048761},{"c":17.05,"h":17.095,"l":17.02,"n":5602,"o":17.04,"t":"2026-10-20T04:00:00Z","v":2213834,"vw":17.049902},{"c":16.94,"h":16.99,"l":16.93,"n":3005,"o":16.98,"t":"2026-10-21T04:00:00Z","v":1865948,"vw":16.958566},{"c":16.92,"h":16.9381,"l":16.89,"n":4215,"o":16.92,"t":"2026-10-22T04:00:00Z","v":2028546,"vw":16.907764}],"volatilityBars":[{"c":17.54,"h":17.54,"l":17.54,"n":1,"o":17.54,"t":"2026-09-21T13:15:00Z","v":100,"vw":17.54},{"c":17.545,"h":17.555,"l":17.54,"n":70,"o":17.54,"t":"2026-09-21T13:30:00Z","v":42378,"vw":17.543551},{"c":17.5481,"h":17.55,"l":17.5401,"n":142,"o":17.545,"t":"2026-09-21T13:45:00Z","v":50392,"vw":17.547237},{"c":17.545,"h":17.545,"l":17.5319,"n":145,"o":17.545,"t":"2026-09-21T14:00:00Z","v":46181,"vw":17.538999},{"c":17.545,"h":17.55,"l":17.545,"n":50,"o":17.545,"t":"2026-09-21T14:15:00Z","v":10586,"vw":17.545741},{"c":17.5424,"h":17.55,"l":17.54,"n":66,"o":17.5443,"t":"2026-09-21T14:30:00Z","v":23758,"vw":17.545254},{"c":17.545,"h":17.5476,"l":17.54,"n":56,"o":17.545,"t":"2026-09-21T14:45:00Z","v":17413,"vw":17.544834},{"c":17.545,"h":17.55,"l":17.54,"n":111,"o":17.5436,"t":"2026-09-21T15:00:00Z","v":37627,"vw":17.545963},{"c":17.545,"h":17.55,"l":17.54,"n":206,"o":17.545,"t":"2026-09-21T15:15:00Z","v":59459,"vw":17.545907},{"c":17.5451,"h":17.5459,"l":17.54,"n":59,"o":17.545,"t":"2026-09-21T15:30:00Z","v":10864,"vw":17.544334},{"c":17.535,"h":17.55,"l":17.535,"n":108,"o":17.54,"t":"2026-09-21T15:45:00Z","v":38606,"vw":17.541982},{"c":17.54,"h":17.54,"l":17.5301,"n":77,"o":17.535,"t":"2026-09-21T16:00:00Z","v":21764,"vw":17.535996},{"c":17.5401,"h":17.5483,"l":17.535,"n":163,"o":17.54,"t":"2026-09-21T16:15:00Z","v":87473,"vw":17.540977},{"c":17.54,"h":17.55,"l":17.54,"n":56,"o":17.545,"t":"2026-09-21T16:30:00Z","v":20410,"vw":17.54316},{"c":17.545,"h":17.55,"l":17.5412,"n":29,"o":17.545,"t":"2026-09-21T16:45:00Z","v":10779,"vw":17.543538},{"c":17.5477,"h":17.55,"l":17.54,"n":130,"o":17.545,"t":"2026-09-21T17:00:00Z","v":52484,"vw":17.546656},{"c":17.5443,"h":17.55,"l":17.54,"n":101,"o":17.545,"t":"2026-09-21T17:15:00Z","v":34804,"vw":17.545415},{"c":17.545,"h":17.55,"l":17.54,"n":68,"o":17.545,"t":"2026-09-21T17:30:00Z","v":28621,"vw":17.5455},{"c":17.545,"h":17.55,"l":17.54,"n":76,"o":17.545,"t":"2026-09-21T17:45:00Z","v":25832,"vw":17.543874},{"c":17.54,"h":17.55,"l":17.54,"n":96,"o":17.545,"t":"2026-09-21T18:00:00Z","v":26208,"vw":17.545928},{"c":17.5443,"h":17.55,"l":17.54,"n":164,"o":17.545,"t":"2026-09-21T18:15:00Z","v":59423,"vw":17.545244},{"c":17.545,"h":17.55,"l":17.54,"n":77,"o":17.5401,"t":"2026-09-21T18:30:00Z","v":73028,"vw":17.541372},{"c":17.53,"h":17.5499,"l":17.53,"n":182,"o":17.54,"t":"2026-09-21T18:45:00Z","v":58811,"vw":17.541865},{"c":17.5303,"h":17.54,"l":17.53,"n":113,"o":17.535,"t":"2026-09-21T19:00:00Z","v":49730,"vw":17.535985},{"c":17.535,"h":17.5397,"l":17.53,"n":117,"o":17.535,"t":"2026-09-21T19:15:00Z","v":52367,"vw":17.534606},{"c":17.535,"h":17.54,"l":17.53,"n":172,"o":17.535,"t":"2026-09-21T19:30:00Z","v":119181,"vw":17.536556},{"c":17.53,"h":17.54,"l":17.53,"n":262,"o":17.535,"t":"2026-09-21T19:45:00Z","v":93024,"vw":17.53606},{"c":17.54,"h":17.54,"l":17.54,"n":5,"o":17.54,"t":"2026-09-21T20:00:00Z","v":707,"vw":17.54},{"c":17.5318,"h":17.54,"l":17.52,"n":106,"o":17.52,"t":"2026-09-22T13:30:00Z","v":43543,"vw":17.526111},{"c":17.525,"h":17.5381,"l":17.525,"n":72,"o":17.535,"t":"2026-09-22T13:45:00Z","v":18947,"vw":17.528241},{"c":17.535,"h":17.5381,"l":17.53,"n":52,"o":17.536,"t":"2026-09-22T14:00:00Z","v":14383,"vw":17.534374},{"c":17.5376,"h":17.54,"l":17.5301,"n":101,"o":17.535,"t":"2026-09-22T14:15:00Z","v":12855,"vw":17.535841},{"c":17.525,"h":17.54,"l":17.521,"n":76,"o":17.53,"t":"2026-09-22T14:30:00Z","v":52834,"vw":17.526872},{"c":17.5251,"h":17.53,"l":17.5243,"n":29,"o":17.525,"t":"2026-09-22T14:45:00Z","v":8796,"vw":17.52529},{"c":17.515,"h":17.5264,"l":17.5141,"n":68,"o":17.525,"t":"2026-09-22T15:00:00Z","v":20317,"vw":17.518881},{"c":17.515,"h":17.52,"l":17.5104,"n":50,"o":17.52,"t":"2026-09-22T15:15:00Z","v":17735,"vw":17.513652},{"c":17.505,"h":17.515,"l":17.5,"n":127,"o":17.515,"t":"2026-09-22T15:30:00Z","v":56262,"vw":17.511841},{"c":17.5041,"h":17.5099,"l":17.5,"n":64,"o":17.5083,"t":"2026-09-22T15:45:00Z","v":23082,"vw":17.50471},{"c":17.505,"h":17.51,"l":17.5,"n":60,"o":17.5082,"t":"2026-09-22T16:00:00Z","v":17927,"vw":17.505661},{"c":17.505,"h":17.51,"l":17.5,"n":57,"o":17.51,"t":"2026-09-22T16:15:00Z","v":55388,"vw":17.502101},{"c":17.5,"h":17.5086,"l":17.5,"n":52,"o":17.5001,"t":"2026-09-22T16:30:00Z","v":13241,"vw":17.504714},{"c":17.51,"h":17.51,"l":17.5,"n":86,"o":17.505,"t":"2026-09-22T16:45:00Z","v":37592,"vw":17.505829},{"c":17.5,"h":17.51,"l":17.5,"n":90,"o":17.505,"t":"2026-09-22T17:00:00Z","v":17819,"vw":17.503812},{"c":17.5,"h":17.51,"l":17.4919,"n":75,"o":17.505,"t":"2026-09-22T17:15:00Z","v":11191,"vw":17.49935},{"c":17.4999,"h":17.5,"l":17.495,"n":73,"o":17.5,"t":"2026-09-22T17:30:00Z","v":15591,"vw":17.498166},{"c":17.505,"h":17.51,"l":17.495,"n":87,"o":17.5,"t":"2026-09-22T17:45:00Z","v":45455,"vw":17.501804},{"c":17.51,"h":17.51,"l":17.5,"n":83,"o":17.51,"t":"2026-09-22T18:00:00Z","v":29510,"vw":17.50725},{"c":17.505,"h":17.51,"l":17.5,"n":86,"o":17.51,"t":"2026-09-22T18:15:00Z","v":33471,"vw":17.503245},{"c":17.51,"h":17.51,"l":17.5,"n":79,"o":17.505,"t":"2026-09-22T18:30:00Z","v":27038,"vw":17.506708},{"c":17.505,"h":17.51,"l":17.5,"n":61,"o":17.51,"t":"2026-09-22T18:45:00Z","v":11331,"vw":17.505493},{"c":17.5099,"h":17.51,"l":17.5,"n":128,"o":17.505,"t":"2026-09-22T19:00:00Z","v":43345,"vw":17.506175},{"c":17.52,"h":17.52,"l":17.5001,"n":142,"o":17.5099,"t":"2026-09-22T19:15:00Z","v":38547,"vw":17.509759},{"c":17.515,"h":17.52,"l":17.51,"n":115,"o":17.515,"t":"2026-09-22T19:30:00Z","v":41917,"vw":17.514302},{"c":17.51,"h":17.525,"l":17.51,"n":250,"o":17.52,"t":"2026-09-22T19:45:00Z","v":104332,"vw":17.517435},{"c":17.51,"h":17.52,"l":17.51,"n":4,"o":17.52,"t":"2026-09-22T20:00:00Z","v":756,"vw":17.518674},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-09-23T13:15:00Z","v":100,"vw":17.5},{"c":17.505,"h":17.51,"l":17.5,"n":111,"o":17.5,"t":"2026-09-23T13:30:00Z","v":50088,"vw":17.50225},{"c":17.49,"h":17.505,"l":17.485,"n":88,"o":17.505,"t":"2026-09-23T13:45:00Z","v":30109,"vw":17.488963},{"c":17.475,"h":17.49,"l":17.47,"n":178,"o":17.49,"t":"2026-09-23T14:00:00Z","v":93911,"vw":17.480464},{"c":17.465,"h":17.475,"l":17.4601,"n":155,"o":17.475,"t":"2026-09-23T14:15:00Z","v":40032,"vw":17.468903},{"c":17.455,"h":17.47,"l":17.4519,"n":122,"o":17.465,"t":"2026-09-23T14:30:00Z","v":63027,"vw":17.461455},{"c":17.46,"h":17.46,"l":17.45,"n":98,"o":17.455,"t":"2026-09-23T14:45:00Z","v":29581,"vw":17.454975},{"c":17.452,"h":17.46,"l":17.45,"n":99,"o":17.46,"t":"2026-09-23T15:00:00Z","v":19701,"vw":17.455013},{"c":17.445,"h":17.46,"l":17.44,"n":194,"o":17.455,"t":"2026-09-23T15:15:00Z","v":67311,"vw":17.451476},{"c":17.435,"h":17.445,"l":17.43,"n":85,"o":17.445,"t":"2026-09-23T15:30:00Z","v":26356,"vw":17.435872},{"c":17.43,"h":17.4399,"l":17.43,"n":121,"o":17.4343,"t":"2026-09-23T15:45:00Z","v":75976,"vw":17.431494},{"c":17.425,"h":17.4351,"l":17.425,"n":120,"o":17.43,"t":"2026-09-23T16:00:00Z","v":35790,"vw":17.428576},{"c":17.42,"h":17.43,"l":17.42,"n":106,"o":17.425,"t":"2026-09-23T16:15:00Z","v":34733,"vw":17.425002},{"c":17.425,"h":17.4297,"l":17.42,"n":94,"o":17.4297,"t":"2026-09-23T16:30:00Z","v":24841,"vw":17.423192},{"c":17.405,"h":17.4299,"l":17.405,"n":133,"o":17.425,"t":"2026-09-23T16:45:00Z","v":51751,"vw":17.41712},{"c":17.395,"h":17.405,"l":17.39,"n":125,"o":17.405,"t":"2026-09-23T17:00:00Z","v":30761,"vw":17.39691},{"c":17.395,"h":17.4,"l":17.39,"n":82,"o":17.395,"t":"2026-09-23T17:15:00Z","v":20568,"vw":17.396066},{"c":17.395,"h":17.4,"l":17.3816,"n":135,"o":17.39,"t":"2026-09-23T17:30:00Z","v":55261,"vw":17.390963},{"c":17.4,"h":17.4,"l":17.3903,"n":138,"o":17.395,"t":"2026-09-23T17:45:00Z","v":43873,"vw":17.396517},{"c":17.395,"h":17.41,"l":17.39,"n":158,"o":17.3999,"t":"2026-09-23T18:00:00Z","v":99011,"vw":17.395511},{"c":17.395,"h":17.395,"l":17.39,"n":129,"o":17.395,"t":"2026-09-23T18:15:00Z","v":28355,"vw":17.394724},{"c":17.39,"h":17.3999,"l":17.39,"n":145,"o":17.395,"t":"2026-09-23T18:30:00Z","v":46839,"vw":17.394695},{"c":17.395,"h":17.4,"l":17.39,"n":136,"o":17.395,"t":"2026-09-23T18:45:00Z","v":26844,"vw":17.395331},{"c":17.4,"h":17.41,"l":17.392,"n":179,"o":17.4,"t":"2026-09-23T19:00:00Z","v":68501,"vw":17.399792},{"c":17.4041,"h":17.4076,"l":17.4,"n":217,"o":17.405,"t":"2026-09-23T19:15:00Z","v":121461,"vw":17.401329},{"c":17.405,"h":17.4099,"l":17.4,"n":201,"o":17.405,"t":"2026-09-23T19:30:00Z","v":45758,"vw":17.404468},{"c":17.4,"h":17.4098,"l":17.39,"n":347,"o":17.405,"t":"2026-09-23T19:45:00Z","v":81238,"vw":17.400909},{"c":17.4,"h":17.4,"l":17.4,"n":6,"o":17.4,"t":"2026-09-23T20:00:00Z","v":1142,"vw":17.4},{"c":17.255,"h":17.265,"l":17.252,"n":123,"o":17.26,"t":"2026-09-24T13:30:00Z","v":48347,"vw":17.258372},{"c":17.2639,"h":17.27,"l":17.255,"n":211,"o":17.255,"t":"2026-09-24T13:45:00Z","v":134888,"vw":17.261692},{"c":17.27,"h":17.27,"l":17.26,"n":96,"o":17.265,"t":"2026-09-24T14:00:00Z","v":25783,"vw":17.266681},{"c":17.265,"h":17.27,"l":17.26,"n":186,"o":17.265,"t":"2026-09-24T14:15:00Z","v":50012,"vw":17.265882},{"c":17.2501,"h":17.2682,"l":17.25,"n":155,"o":17.2682,"t":"2026-09-24T14:30:00Z","v":31264,"vw":17.258087},{"c":17.24,"h":17.25,"l":17.24,"n":149,"o":17.25,"t":"2026-09-24T14:45:00Z","v":104396,"vw":17.245679},{"c":17.235,"h":17.2414,"l":17.23,"n":217,"o":17.2414,"t":"2026-09-24T15:00:00Z","v":73133,"vw":17.234836},{"c":17.24,"h":17.25,"l":17.23,"n":226,"o":17.235,"t":"2026-09-24T15:15:00Z","v":108347,"vw":17.240102},{"c":17.245,"h":17.2482,"l":17.24,"n":155,"o":17.24,"t":"2026-09-24T15:30:00Z","v":46332,"vw":17.242916},{"c":17.245,"h":17.25,"l":17.24,"n":125,"o":17.245,"t":"2026-09-24T15:45:00Z","v":87141,"vw":17.248457},{"c":17.25,"h":17.25,"l":17.24,"n":105,"o":17.245,"t":"2026-09-24T16:00:00Z","v":54561,"vw":17.246938},{"c":17.2685,"h":17.28,"l":17.25,"n":257,"o":17.25,"t":"2026-09-24T16:15:00Z","v":75105,"vw":17.26665},{"c":17.275,"h":17.278,"l":17.265,"n":109,"o":17.265,"t":"2026-09-24T16:30:00Z","v":44747,"vw":17.268129},{"c":17.27,"h":17.2788,"l":17.265,"n":108,"o":17.275,"t":"2026-09-24T16:45:00Z","v":38119,"vw":17.270601},{"c":17.265,"h":17.27,"l":17.2501,"n":180,"o":17.2638,"t":"2026-09-24T17:00:00Z","v":82131,"vw":17.262375},{"c":17.255,"h":17.27,"l":17.25,"n":127,"o":17.26,"t":"2026-09-24T17:15:00Z","v":24421,"vw":17.257432},{"c":17.245,"h":17.26,"l":17.24,"n":295,"o":17.255,"t":"2026-09-24T17:30:00Z","v":210488,"vw":17.251193},{"c":17.245,"h":17.25,"l":17.24,"n":98,"o":17.245,"t":"2026-09-24T17:45:00Z","v":59553,"vw":17.248794},{"c":17.245,"h":17.25,"l":17.24,"n":156,"o":17.245,"t":"2026-09-24T18:00:00Z","v":24625,"vw":17.244971},{"c":17.25,"h":17.25,"l":17.2401,"n":87,"o":17.245,"t":"2026-09-24T18:15:00Z","v":32179,"vw":17.245992},{"c":17.255,"h":17.26,"l":17.2401,"n":155,"o":17.25,"t":"2026-09-24T18:30:00Z","v":63337,"vw":17.252458},{"c":17.255,"h":17.2599,"l":17.2501,"n":107,"o":17.2501,"t":"2026-09-24T18:45:00Z","v":27070,"vw":17.254931},{"c":17.245,"h":17.2599,"l":17.24,"n":192,"o":17.255,"t":"2026-09-24T19:00:00Z","v":83491,"vw":17.252305},{"c":17.245,"h":17.25,"l":17.242,"n":133,"o":17.245,"t":"2026-09-24T19:15:00Z","v":49698,"vw":17.246837},{"c":17.245,"h":17.25,"l":17.24,"n":129,"o":17.2401,"t":"2026-09-24T19:30:00Z","v":50347,"vw":17.245429},{"c":17.2394,"h":17.25,"l":17.23,"n":333,"o":17.245,"t":"2026-09-24T19:45:00Z","v":91945,"vw":17.241034},{"c":17.23,"h":17.23,"l":17.23,"n":4,"o":17.23,"t":"2026-09-24T20:00:00Z","v":1567,"vw":17.23},{"c":17.255,"h":17.265,"l":17.25,"n":122,"o":17.26,"t":"2026-09-25T13:30:00Z","v":88118,"vw":17.251726},{"c":17.245,"h":17.26,"l":17.245,"n":109,"o":17.25,"t":"2026-09-25T13:45:00Z","v":47560,"vw":17.25004},{"c":17.235,"h":17.245,"l":17.22,"n":173,"o":17.245,"t":"2026-09-25T14:00:00Z","v":47023,"vw":17.232524},{"c":17.235,"h":17.2399,"l":17.23,"n":113,"o":17.235,"t":"2026-09-25T14:15:00Z","v":14112,"vw":17.235044},{"c":17.235,"h":17.2399,"l":17.225,"n":105,"o":17.23,"t":"2026-09-25T14:30:00Z","v":37455,"vw":17.23024},{"c":17.225,"h":17.2357,"l":17.2201,"n":89,"o":17.235,"t":"2026-09-25T14:45:00Z","v":231617,"vw":17.229747},{"c":17.222,"h":17.23,"l":17.22,"n":65,"o":17.225,"t":"2026-09-25T15:00:00Z","v":40786,"vw":17.226979},{"c":17.225,"h":17.23,"l":17.22,"n":70,"o":17.225,"t":"2026-09-25T15:15:00Z","v":20594,"vw":17.224807},{"c":17.215,"h":17.2299,"l":17.215,"n":155,"o":17.225,"t":"2026-09-25T15:30:00Z","v":60443,"vw":17.223654},{"c":17.23,"h":17.23,"l":17.21,"n":132,"o":17.215,"t":"2026-09-25T15:45:00Z","v":67938,"vw":17.21961},{"c":17.244,"h":17.2499,"l":17.23,"n":119,"o":17.23,"t":"2026-09-25T16:00:00Z","v":54305,"vw":17.235577},{"c":17.245,"h":17.245,"l":17.235,"n":133,"o":17.245,"t":"2026-09-25T16:15:00Z","v":54526,"vw":17.24036},{"c":17.245,"h":17.25,"l":17.24,"n":77,"o":17.2499,"t":"2026-09-25T16:30:00Z","v":28001,"vw":17.245014},{"c":17.235,"h":17.2471,"l":17.23,"n":203,"o":17.245,"t":"2026-09-25T16:45:00Z","v":89818,"vw":17.235423},{"c":17.235,"h":17.24,"l":17.23,"n":93,"o":17.235,"t":"2026-09-25T17:00:00Z","v":20731,"vw":17.233896},{"c":17.225,"h":17.2302,"l":17.225,"n":71,"o":17.2302,"t":"2026-09-25T17:15:00Z","v":23074,"vw":17.227487},{"c":17.2,"h":17.2282,"l":17.2,"n":254,"o":17.225,"t":"2026-09-25T17:30:00Z","v":912093,"vw":17.204131},{"c":17.19,"h":17.205,"l":17.19,"n":111,"o":17.205,"t":"2026-09-25T17:45:00Z","v":27988,"vw":17.194398},{"c":17.1901,"h":17.195,"l":17.19,"n":123,"o":17.195,"t":"2026-09-25T18:00:00Z","v":22889,"vw":17.192001},{"c":17.185,"h":17.195,"l":17.1801,"n":180,"o":17.195,"t":"2026-09-25T18:15:00Z","v":46159,"vw":17.188574},{"c":17.2,"h":17.2,"l":17.185,"n":172,"o":17.19,"t":"2026-09-25T18:30:00Z","v":50230,"vw":17.192294},{"c":17.205,"h":17.21,"l":17.195,"n":140,"o":17.195,"t":"2026-09-25T18:45:00Z","v":51459,"vw":17.200662},{"c":17.205,"h":17.2099,"l":17.2,"n":102,"o":17.2,"t":"2026-09-25T19:00:00Z","v":25187,"vw":17.204387},{"c":17.2241,"h":17.2299,"l":17.2,"n":191,"o":17.21,"t":"2026-09-25T19:15:00Z","v":77257,"vw":17.210939},{"c":17.225,"h":17.23,"l":17.22,"n":130,"o":17.2201,"t":"2026-09-25T19:30:00Z","v":40857,"vw":17.225319},{"c":17.24,"h":17.245,"l":17.2201,"n":255,"o":17.225,"t":"2026-09-25T19:45:00Z","v":75391,"vw":17.236838},{"c":17.23,"h":17.24,"l":17.23,"n":10,"o":17.24,"t":"2026-09-25T20:00:00Z","v":2015,"vw":17.235119},{"c":17.175,"h":17.175,"l":17.1659,"n":49,"o":17.17,"t":"2026-09-28T13:30:00Z","v":65085,"vw":17.170254},{"c":17.1835,"h":17.188,"l":17.17,"n":32,"o":17.175,"t":"2026-09-28T13:45:00Z","v":14831,"vw":17.177237},{"c":17.165,"h":17.185,"l":17.165,"n":87,"o":17.185,"t":"2026-09-28T14:00:00Z","v":19034,"vw":17.176683},{"c":17.17,"h":17.17,"l":17.16,"n":155,"o":17.165,"t":"2026-09-28T14:15:00Z","v":35713,"vw":17.166033},{"c":17.1417,"h":17.17,"l":17.14,"n":104,"o":17.165,"t":"2026-09-28T14:30:00Z","v":20459,"vw":17.154452},{"c":17.1425,"h":17.1462,"l":17.1301,"n":219,"o":17.145,"t":"2026-09-28T14:45:00Z","v":61611,"vw":17.142074},{"c":17.145,"h":17.145,"l":17.14,"n":86,"o":17.14,"t":"2026-09-28T15:00:00Z","v":30170,"vw":17.144178},{"c":17.1558,"h":17.1558,"l":17.14,"n":124,"o":17.145,"t":"2026-09-28T15:15:00Z","v":68859,"vw":17.147578},{"c":17.145,"h":17.155,"l":17.14,"n":74,"o":17.1548,"t":"2026-09-28T15:30:00Z","v":18994,"vw":17.147388},{"c":17.142,"h":17.15,"l":17.14,"n":60,"o":17.1416,"t":"2026-09-28T15:45:00Z","v":18031,"vw":17.143894},{"c":17.145,"h":17.15,"l":17.14,"n":59,"o":17.145,"t":"2026-09-28T16:00:00Z","v":24249,"vw":17.142225},{"c":17.175,"h":17.175,"l":17.145,"n":106,"o":17.145,"t":"2026-09-28T16:15:00Z","v":27502,"vw":17.151905},{"c":17.155,"h":17.175,"l":17.155,"n":165,"o":17.175,"t":"2026-09-28T16:30:00Z","v":69082,"vw":17.164999},{"c":17.155,"h":17.1598,"l":17.145,"n":107,"o":17.155,"t":"2026-09-28T16:45:00Z","v":47730,"vw":17.151984},{"c":17.155,"h":17.155,"l":17.145,"n":84,"o":17.15,"t":"2026-09-28T17:00:00Z","v":34931,"vw":17.150516},{"c":17.145,"h":17.16,"l":17.14,"n":133,"o":17.15,"t":"2026-09-28T17:15:00Z","v":113555,"vw":17.150881},{"c":17.145,"h":17.15,"l":17.1439,"n":76,"o":17.1475,"t":"2026-09-28T17:30:00Z","v":35926,"vw":17.146211},{"c":17.145,"h":17.15,"l":17.1401,"n":173,"o":17.1418,"t":"2026-09-28T17:45:00Z","v":69890,"vw":17.146951},{"c":17.145,"h":17.15,"l":17.14,"n":178,"o":17.15,"t":"2026-09-28T18:00:00Z","v":140043,"vw":17.143959},{"c":17.14,"h":17.145,"l":17.13,"n":139,"o":17.145,"t":"2026-09-28T18:15:00Z","v":26514,"vw":17.136308},{"c":17.14,"h":17.145,"l":17.13,"n":144,"o":17.135,"t":"2026-09-28T18:30:00Z","v":48693,"vw":17.136737},{"c":17.14,"h":17.1488,"l":17.14,"n":119,"o":17.145,"t":"2026-09-28T18:45:00Z","v":37384,"vw":17.145104},{"c":17.135,"h":17.145,"l":17.12,"n":195,"o":17.145,"t":"2026-09-28T19:00:00Z","v":77740,"vw":17.132713},{"c":17.13,"h":17.14,"l":17.13,"n":207,"o":17.135,"t":"2026-09-28T19:15:00Z","v":183446,"vw":17.132504},{"c":17.135,"h":17.14,"l":17.13,"n":246,"o":17.14,"t":"2026-09-28T19:30:00Z","v":168418,"vw":17.132276},{"c":17.14,"h":17.14,"l":17.13,"n":203,"o":17.135,"t":"2026-09-28T19:45:00Z","v":34809,"vw":17.134937},{"c":17.14,"h":17.14,"l":17.14,"n":4,"o":17.14,"t":"2026-09-28T20:00:00Z","v":252,"vw":17.14},{"c":17.3,"h":17.3,"l":17.3,"n":9,"o":17.3,"t":"2026-09-28T23:00:00Z","v":320,"vw":17.3},{"c":17.145,"h":17.16,"l":17.145,"n":95,"o":17.16,"t":"2026-09-29T13:30:00Z","v":69566,"vw":17.158617},{"c":17.145,"h":17.155,"l":17.14,"n":87,"o":17.145,"t":"2026-09-29T13:45:00Z","v":58824,"vw":17.145041},{"c":17.135,"h":17.15,"l":17.13,"n":117,"o":17.14,"t":"2026-09-29T14:00:00Z","v":38062,"vw":17.139692},{"c":17.145,"h":17.15,"l":17.135,"n":134,"o":17.135,"t":"2026-09-29T14:15:00Z","v":60242,"vw":17.140413},{"c":17.14,"h":17.15,"l":17.12,"n":136,"o":17.15,"t":"2026-09-29T14:30:00Z","v":997264,"vw":17.12131},{"c":17.13,"h":17.14,"l":17.13,"n":219,"o":17.13,"t":"2026-09-29T14:45:00Z","v":78241,"vw":17.135141},{"c":17.115,"h":17.13,"l":17.11,"n":208,"o":17.13,"t":"2026-09-29T15:00:00Z","v":80794,"vw":17.116607},{"c":17.095,"h":17.115,"l":17.09,"n":163,"o":17.115,"t":"2026-09-29T15:15:00Z","v":78020,"vw":17.098223},{"c":17.09,"h":17.105,"l":17.09,"n":188,"o":17.095,"t":"2026-09-29T15:30:00Z","v":47736,"vw":17.097842},{"c":17.095,"h":17.1,"l":17.085,"n":269,"o":17.0918,"t":"2026-09-29T15:45:00Z","v":121824,"vw":17.093752},{"c":17.0919,"h":17.0951,"l":17.09,"n":142,"o":17.0941,"t":"2026-09-29T16:00:00Z","v":45307,"vw":17.093433},{"c":17.095,"h":17.1,"l":17.09,"n":158,"o":17.09,"t":"2026-09-29T16:15:00Z","v":58923,"vw":17.092221},{"c":17.086,"h":17.095,"l":17.08,"n":98,"o":17.095,"t":"2026-09-29T16:30:00Z","v":31784,"vw":17.087837},{"c":17.0799,"h":17.09,"l":17.0742,"n":174,"o":17.085,"t":"2026-09-29T16:45:00Z","v":43456,"vw":17.082156},{"c":17.075,"h":17.08,"l":17.0701,"n":97,"o":17.075,"t":"2026-09-29T17:00:00Z","v":45487,"vw":17.078752},{"c":17.085,"h":17.085,"l":17.07,"n":82,"o":17.08,"t":"2026-09-29T17:15:00Z","v":25976,"vw":17.077116},{"c":17.0899,"h":17.09,"l":17.08,"n":53,"o":17.085,"t":"2026-09-29T17:30:00Z","v":28677,"vw":17.086006},{"c":17.075,"h":17.0897,"l":17.0701,"n":120,"o":17.085,"t":"2026-09-29T17:45:00Z","v":75494,"vw":17.07555},{"c":17.095,"h":17.1,"l":17.075,"n":115,"o":17.075,"t":"2026-09-29T18:00:00Z","v":41360,"vw":17.088901},{"c":17.085,"h":17.0998,"l":17.0801,"n":133,"o":17.095,"t":"2026-09-29T18:15:00Z","v":50899,"vw":17.090526},{"c":17.11,"h":17.11,"l":17.085,"n":164,"o":17.085,"t":"2026-09-29T18:30:00Z","v":70802,"vw":17.092928},{"c":17.095,"h":17.105,"l":17.09,"n":134,"o":17.105,"t":"2026-09-29T18:45:00Z","v":148703,"vw":17.092347},{"c":17.09,"h":17.0967,"l":17.09,"n":94,"o":17.095,"t":"2026-09-29T19:00:00Z","v":25778,"vw":17.093815},{"c":17.085,"h":17.1,"l":17.08,"n":207,"o":17.09,"t":"2026-09-29T19:15:00Z","v":82790,"vw":17.091246},{"c":17.085,"h":17.09,"l":17.08,"n":175,"o":17.085,"t":"2026-09-29T19:30:00Z","v":64036,"vw":17.085066},{"c":17.09,"h":17.1,"l":17.085,"n":320,"o":17.085,"t":"2026-09-29T19:45:00Z","v":103137,"vw":17.093199},{"c":17.09,"h":17.09,"l":17.09,"n":3,"o":17.09,"t":"2026-09-29T20:00:00Z","v":1535,"vw":17.09},{"c":17.13,"h":17.13,"l":17.11,"n":3,"o":17.11,"t":"2026-09-30T13:15:00Z","v":204,"vw":17.12},{"c":17.1043,"h":17.12,"l":17.1043,"n":133,"o":17.11,"t":"2026-09-30T13:30:00Z","v":132776,"vw":17.110311},{"c":17.1043,"h":17.11,"l":17.1,"n":44,"o":17.105,"t":"2026-09-30T13:45:00Z","v":169892,"vw":17.101323},{"c":17.105,"h":17.11,"l":17.1019,"n":51,"o":17.11,"t":"2026-09-30T14:00:00Z","v":63876,"vw":17.108687},{"c":17.095,"h":17.11,"l":17.09,"n":109,"o":17.105,"t":"2026-09-30T14:15:00Z","v":41540,"vw":17.102262},{"c":17.085,"h":17.0999,"l":17.08,"n":137,"o":17.0901,"t":"2026-09-30T14:30:00Z","v":60529,"vw":17.089221},{"c":17.0821,"h":17.09,"l":17.08,"n":68,"o":17.09,"t":"2026-09-30T14:45:00Z","v":35365,"vw":17.087927},{"c":17.065,"h":17.085,"l":17.065,"n":96,"o":17.085,"t":"2026-09-30T15:00:00Z","v":62810,"vw":17.073612},{"c":17.065,"h":17.08,"l":17.06,"n":120,"o":17.065,"t":"2026-09-30T15:15:00Z","v":62612,"vw":17.069407},{"c":17.045,"h":17.07,"l":17.045,"n":192,"o":17.065,"t":"2026-09-30T15:30:00Z","v":97495,"vw":17.05802},{"c":17.052,"h":17.06,"l":17.0402,"n":112,"o":17.045,"t":"2026-09-30T15:45:00Z","v":67905,"vw":17.050635},{"c":17.04,"h":17.06,"l":17.04,"n":143,"o":17.06,"t":"2026-09-30T16:00:00Z","v":113725,"vw":17.04591},{"c":17.0443,"h":17.0499,"l":17.04,"n":78,"o":17.045,"t":"2026-09-30T16:15:00Z","v":20482,"vw":17.0429},{"c":17.04,"h":17.05,"l":17.04,"n":136,"o":17.045,"t":"2026-09-30T16:30:00Z","v":50887,"vw":17.046065},{"c":17.0497,"h":17.05,"l":17.04,"n":74,"o":17.04,"t":"2026-09-30T16:45:00Z","v":25893,"vw":17.04415},{"c":17.035,"h":17.05,"l":17.0301,"n":78,"o":17.045,"t":"2026-09-30T17:00:00Z","v":32800,"vw":17.039785},{"c":17.0341,"h":17.04,"l":17.03,"n":72,"o":17.035,"t":"2026-09-30T17:15:00Z","v":28281,"vw":17.031732},{"c":17.0399,"h":17.04,"l":17.03,"n":99,"o":17.035,"t":"2026-09-30T17:30:00Z","v":36660,"vw":17.036742},{"c":17.035,"h":17.04,"l":17.03,"n":79,"o":17.035,"t":"2026-09-30T17:45:00Z","v":31182,"vw":17.034251},{"c":17.0376,"h":17.0377,"l":17.03,"n":119,"o":17.035,"t":"2026-09-30T18:00:00Z","v":96714,"vw":17.032229},{"c":17.035,"h":17.04,"l":17.03,"n":105,"o":17.035,"t":"2026-09-30T18:15:00Z","v":55113,"vw":17.032218},{"c":17.0302,"h":17.0399,"l":17.03,"n":73,"o":17.035,"t":"2026-09-30T18:30:00Z","v":41592,"vw":17.033143},{"c":17.0343,"h":17.0376,"l":17.03,"n":126,"o":17.035,"t":"2026-09-30T18:45:00Z","v":58040,"vw":17.033191},{"c":17.0386,"h":17.04,"l":17.03,"n":70,"o":17.035,"t":"2026-09-30T19:00:00Z","v":21290,"vw":17.035328},{"c":17.045,"h":17.05,"l":17.0318,"n":237,"o":17.035,"t":"2026-09-30T19:15:00Z","v":217808,"vw":17.04195},{"c":17.0439,"h":17.05,"l":17.04,"n":136,"o":17.045,"t":"2026-09-30T19:30:00Z","v":54427,"vw":17.043362},{"c":17.03,"h":17.045,"l":17.03,"n":237,"o":17.045,"t":"2026-09-30T19:45:00Z","v":53665,"vw":17.036085},{"c":17.05,"h":17.05,"l":17.05,"n":6,"o":17.05,"t":"2026-09-30T20:00:00Z","v":6906,"vw":17.05},{"c":17.3,"h":17.3,"l":17.02,"n":32,"o":17.3,"t":"2026-09-30T21:45:00Z","v":10150,"vw":17.291165},{"c":17.03,"h":17.03,"l":17.03,"n":1,"o":17.03,"t":"2026-10-01T13:15:00Z","v":100,"vw":17.03},{"c":17.0003,"h":17.04,"l":17,"n":409,"o":17.04,"t":"2026-10-01T13:30:00Z","v":142405,"vw":17.023491},{"c":16.995,"h":17.01,"l":16.9939,"n":166,"o":17.005,"t":"2026-10-01T13:45:00Z","v":46470,"vw":17.001934},{"c":16.9758,"h":17,"l":16.975,"n":534,"o":16.995,"t":"2026-10-01T14:00:00Z","v":162731,"vw":16.983978},{"c":16.97,"h":16.985,"l":16.97,"n":84,"o":16.98,"t":"2026-10-01T14:15:00Z","v":22700,"vw":16.975344},{"c":16.98,"h":16.98,"l":16.9682,"n":129,"o":16.97,"t":"2026-10-01T14:30:00Z","v":46439,"vw":16.973813},{"c":16.965,"h":16.98,"l":16.96,"n":187,"o":16.975,"t":"2026-10-01T14:45:00Z","v":108607,"vw":16.97082},{"c":16.97,"h":16.98,"l":16.96,"n":381,"o":16.965,"t":"2026-10-01T15:00:00Z","v":320950,"vw":16.972427},{"c":16.9699,"h":16.98,"l":16.965,"n":157,"o":16.97,"t":"2026-10-01T15:15:00Z","v":43299,"vw":16.969014},{"c":16.9861,"h":16.99,"l":16.965,"n":119,"o":16.965,"t":"2026-10-01T15:30:00Z","v":72643,"vw":16.982795},{"c":16.995,"h":16.995,"l":16.98,"n":82,"o":16.985,"t":"2026-10-01T15:45:00Z","v":27806,"vw":16.984904},{"c":17.0099,"h":17.025,"l":16.99,"n":425,"o":16.99,"t":"2026-10-01T16:00:00Z","v":393006,"vw":16.998775},{"c":17.005,"h":17.01,"l":17,"n":115,"o":17,"t":"2026-10-01T16:15:00Z","v":35137,"vw":17.006121},{"c":17.02,"h":17.02,"l":17.0075,"n":109,"o":17.01,"t":"2026-10-01T16:30:00Z","v":107042,"vw":17.017924},{"c":17.015,"h":17.0181,"l":17.005,"n":147,"o":17.0101,"t":"2026-10-01T16:45:00Z","v":38477,"vw":17.01249},{"c":17.025,"h":17.0251,"l":17.0101,"n":238,"o":17.015,"t":"2026-10-01T17:00:00Z","v":103801,"vw":17.019308},{"c":17.035,"h":17.04,"l":17.02,"n":210,"o":17.025,"t":"2026-10-01T17:15:00Z","v":70053,"vw":17.03356},{"c":17.045,"h":17.045,"l":17.0315,"n":143,"o":17.04,"t":"2026-10-01T17:30:00Z","v":38215,"vw":17.038508},{"c":17.035,"h":17.055,"l":17.031,"n":261,"o":17.045,"t":"2026-10-01T17:45:00Z","v":97179,"vw":17.040526},{"c":17.0301,"h":17.0357,"l":17.025,"n":163,"o":17.035,"t":"2026-10-01T18:00:00Z","v":60313,"vw":17.028038},{"c":17.035,"h":17.04,"l":17.03,"n":137,"o":17.035,"t":"2026-10-01T18:15:00Z","v":49315,"vw":17.033901},{"c":17.0399,"h":17.05,"l":17.0301,"n":195,"o":17.035,"t":"2026-10-01T18:30:00Z","v":67016,"vw":17.041758},{"c":17.045,"h":17.05,"l":17.0341,"n":91,"o":17.035,"t":"2026-10-01T18:45:00Z","v":72279,"vw":17.046007},{"c":17.0401,"h":17.05,"l":17.01,"n":1304,"o":17.045,"t":"2026-10-01T19:00:00Z","v":617970,"vw":17.031406},{"c":17.055,"h":17.0582,"l":17.04,"n":223,"o":17.045,"t":"2026-10-01T19:15:00Z","v":89364,"vw":17.049633},{"c":17.055,"h":17.06,"l":17.05,"n":288,"o":17.055,"t":"2026-10-01T19:30:00Z","v":95371,"vw":17.054676},{"c":17.06,"h":17.065,"l":17.05,"n":769,"o":17.05,"t":"2026-10-01T19:45:00Z","v":168305,"vw":17.054139},{"c":17.07,"h":17.07,"l":17.07,"n":5,"o":17.07,"t":"2026-10-01T20:00:00Z","v":1729,"vw":17.07},{"c":17.212,"h":17.212,"l":16.99,"n":41,"o":17.212,"t":"2026-10-01T23:00:00Z","v":12500,"vw":17.19743},{"c":17.095,"h":17.098,"l":17.08,"n":209,"o":17.09,"t":"2026-10-02T13:30:00Z","v":58672,"vw":17.087677},{"c":17.09,"h":17.0999,"l":17.08,"n":185,"o":17.095,"t":"2026-10-02T13:45:00Z","v":32929,"vw":17.092716},{"c":17.1,"h":17.108,"l":17.085,"n":148,"o":17.09,"t":"2026-10-02T14:00:00Z","v":39296,"vw":17.095705},{"c":17.11,"h":17.115,"l":17.1,"n":248,"o":17.105,"t":"2026-10-02T14:15:00Z","v":57583,"vw":17.108574},{"c":17.11,"h":17.12,"l":17.1,"n":213,"o":17.115,"t":"2026-10-02T14:30:00Z","v":73152,"vw":17.109868},{"c":17.105,"h":17.12,"l":17.1,"n":128,"o":17.115,"t":"2026-10-02T14:45:00Z","v":25604,"vw":17.106145},{"c":17.09,"h":17.105,"l":17.08,"n":345,"o":17.1043,"t":"2026-10-02T15:00:00Z","v":80656,"vw":17.09328},{"c":17.085,"h":17.09,"l":17.07,"n":267,"o":17.085,"t":"2026-10-02T15:15:00Z","v":90181,"vw":17.081668},{"c":17.085,"h":17.09,"l":17.085,"n":282,"o":17.085,"t":"2026-10-02T15:30:00Z","v":104466,"vw":17.087656},{"c":17.085,"h":17.09,"l":17.08,"n":199,"o":17.085,"t":"2026-10-02T15:45:00Z","v":65378,"vw":17.085011},{"c":17.085,"h":17.09,"l":17.08,"n":233,"o":17.0824,"t":"2026-10-02T16:00:00Z","v":90500,"vw":17.084621},{"c":17.085,"h":17.09,"l":17.08,"n":203,"o":17.085,"t":"2026-10-02T16:15:00Z","v":41329,"vw":17.083599},{"c":17.075,"h":17.09,"l":17.07,"n":252,"o":17.088,"t":"2026-10-02T16:30:00Z","v":64073,"vw":17.07956},{"c":17.075,"h":17.08,"l":17.07,"n":186,"o":17.08,"t":"2026-10-02T16:45:00Z","v":64094,"vw":17.077263},{"c":17.075,"h":17.08,"l":17.07,"n":224,"o":17.075,"t":"2026-10-02T17:00:00Z","v":45302,"vw":17.075228},{"c":17.055,"h":17.075,"l":17.0501,"n":407,"o":17.075,"t":"2026-10-02T17:15:00Z","v":116167,"vw":17.061281},{"c":17.06,"h":17.06,"l":17.0538,"n":174,"o":17.06,"t":"2026-10-02T17:30:00Z","v":42788,"vw":17.058233},{"c":17.065,"h":17.0681,"l":17.0504,"n":368,"o":17.055,"t":"2026-10-02T17:45:00Z","v":89361,"vw":17.05997},{"c":17.065,"h":17.07,"l":17.06,"n":134,"o":17.065,"t":"2026-10-02T18:00:00Z","v":44904,"vw":17.065425},{"c":17.06,"h":17.07,"l":17.06,"n":298,"o":17.07,"t":"2026-10-02T18:15:00Z","v":150710,"vw":17.066903},{"c":17.06,"h":17.07,"l":17.06,"n":360,"o":17.06,"t":"2026-10-02T18:30:00Z","v":227036,"vw":17.064963},{"c":17.06,"h":17.07,"l":17.06,"n":286,"o":17.065,"t":"2026-10-02T18:45:00Z","v":144185,"vw":17.066757},{"c":17.065,"h":17.07,"l":17.06,"n":266,"o":17.065,"t":"2026-10-02T19:00:00Z","v":118149,"vw":17.066357},{"c":17.055,"h":17.07,"l":17.05,"n":346,"o":17.06,"t":"2026-10-02T19:15:00Z","v":163574,"vw":17.059613},{"c":17.065,"h":17.07,"l":17.0519,"n":499,"o":17.055,"t":"2026-10-02T19:30:00Z","v":234972,"vw":17.062285},{"c":17.08,"h":17.08,"l":17.06,"n":671,"o":17.06,"t":"2026-10-02T19:45:00Z","v":255453,"vw":17.06769},{"c":17.09,"h":17.09,"l":17.09,"n":5,"o":17.09,"t":"2026-10-02T20:00:00Z","v":2455,"vw":17.09},{"c":16.95,"h":16.95,"l":16.95,"n":8,"o":16.95,"t":"2026-10-05T11:00:00Z","v":348,"vw":16.95},{"c":17.06,"h":17.06,"l":17.06,"n":1,"o":17.06,"t":"2026-10-05T13:15:00Z","v":100,"vw":17.06},{"c":17.0604,"h":17.08,"l":17.055,"n":127,"o":17.07,"t":"2026-10-05T13:30:00Z","v":97775,"vw":17.068628},{"c":17.035,"h":17.07,"l":17.035,"n":229,"o":17.0663,"t":"2026-10-05T13:45:00Z","v":166258,"vw":17.04778},{"c":17.035,"h":17.04,"l":17.025,"n":175,"o":17.035,"t":"2026-10-05T14:00:00Z","v":57326,"vw":17.032826},{"c":17.045,"h":17.05,"l":17.035,"n":124,"o":17.04,"t":"2026-10-05T14:15:00Z","v":25826,"vw":17.042896},{"c":17.045,"h":17.05,"l":17.04,"n":105,"o":17.045,"t":"2026-10-05T14:30:00Z","v":34845,"vw":17.044162},{"c":17.0402,"h":17.05,"l":17.04,"n":80,"o":17.0451,"t":"2026-10-05T14:45:00Z","v":60598,"vw":17.042807},{"c":17.035,"h":17.05,"l":17.035,"n":146,"o":17.045,"t":"2026-10-05T15:00:00Z","v":122437,"vw":17.045725},{"c":17.045,"h":17.045,"l":17.0312,"n":128,"o":17.0399,"t":"2026-10-05T15:15:00Z","v":58926,"vw":17.037395},{"c":17.0451,"h":17.0459,"l":17.04,"n":49,"o":17.0459,"t":"2026-10-05T15:30:00Z","v":27493,"vw":17.042174},{"c":17.045,"h":17.05,"l":17.04,"n":100,"o":17.045,"t":"2026-10-05T15:45:00Z","v":32722,"vw":17.045018},{"c":17.043,"h":17.05,"l":17.04,"n":75,"o":17.05,"t":"2026-10-05T16:00:00Z","v":44612,"vw":17.047669},{"c":17.045,"h":17.05,"l":17.04,"n":118,"o":17.045,"t":"2026-10-05T16:15:00Z","v":47348,"vw":17.048037},{"c":17.05,"h":17.06,"l":17.045,"n":234,"o":17.0451,"t":"2026-10-05T16:30:00Z","v":96375,"vw":17.051411},{"c":17.045,"h":17.055,"l":17.04,"n":89,"o":17.055,"t":"2026-10-05T16:45:00Z","v":28608,"vw":17.048173},{"c":17.045,"h":17.0451,"l":17.04,"n":30,"o":17.0451,"t":"2026-10-05T17:00:00Z","v":9848,"vw":17.044762},{"c":17.045,"h":17.05,"l":17.04,"n":42,"o":17.045,"t":"2026-10-05T17:15:00Z","v":15107,"vw":17.043385},{"c":17.035,"h":17.0499,"l":17.035,"n":74,"o":17.045,"t":"2026-10-05T17:30:00Z","v":24378,"vw":17.040227},{"c":17.04,"h":17.04,"l":17.03,"n":65,"o":17.04,"t":"2026-10-05T17:45:00Z","v":19757,"vw":17.034709},{"c":17.04,"h":17.05,"l":17.04,"n":74,"o":17.04,"t":"2026-10-05T18:00:00Z","v":40266,"vw":17.046593},{"c":17.04,"h":17.0498,"l":17.04,"n":56,"o":17.0498,"t":"2026-10-05T18:15:00Z","v":38456,"vw":17.044161},{"c":17.0451,"h":17.05,"l":17.04,"n":116,"o":17.045,"t":"2026-10-05T18:30:00Z","v":31169,"vw":17.044826},{"c":17.045,"h":17.05,"l":17.04,"n":76,"o":17.05,"t":"2026-10-05T18:45:00Z","v":79041,"vw":17.047914},{"c":17.055,"h":17.06,"l":17.045,"n":162,"o":17.045,"t":"2026-10-05T19:00:00Z","v":44374,"vw":17.053473},{"c":17.055,"h":17.06,"l":17.05,"n":98,"o":17.055,"t":"2026-10-05T19:15:00Z","v":40007,"vw":17.055534},{"c":17.055,"h":17.06,"l":17.05,"n":154,"o":17.0541,"t":"2026-10-05T19:30:00Z","v":60902,"vw":17.053592},{"c":17.04,"h":17.06,"l":17.04,"n":320,"o":17.055,"t":"2026-10-05T19:45:00Z","v":68686,"vw":17.052637},{"c":17.05,"h":17.05,"l":17.05,"n":6,"o":17.05,"t":"2026-10-05T20:00:00Z","v":571,"vw":17.05},{"c":17.09,"h":17.11,"l":17.09,"n":235,"o":17.1,"t":"2026-10-06T13:30:00Z","v":156467,"vw":17.098499},{"c":17.09,"h":17.0951,"l":17.0803,"n":136,"o":17.095,"t":"2026-10-06T13:45:00Z","v":68184,"vw":17.089597},{"c":17.09,"h":17.1,"l":17.08,"n":129,"o":17.085,"t":"2026-10-06T14:00:00Z","v":71508,"vw":17.089374},{"c":17.085,"h":17.1,"l":17.085,"n":185,"o":17.0945,"t":"2026-10-06T14:15:00Z","v":60574,"vw":17.092565},{"c":17.1,"h":17.1,"l":17.08,"n":130,"o":17.085,"t":"2026-10-06T14:30:00Z","v":65215,"vw":17.088944},{"c":17.115,"h":17.115,"l":17.09,"n":270,"o":17.095,"t":"2026-10-06T14:45:00Z","v":959853,"vw":17.091188},{"c":17.105,"h":17.12,"l":17.105,"n":157,"o":17.11,"t":"2026-10-06T15:00:00Z","v":56961,"vw":17.114957},{"c":17.105,"h":17.11,"l":17.1,"n":105,"o":17.105,"t":"2026-10-06T15:15:00Z","v":67144,"vw":17.107244},{"c":17.105,"h":17.11,"l":17.105,"n":71,"o":17.105,"t":"2026-10-06T15:30:00Z","v":17188,"vw":17.105452},{"c":17.105,"h":17.11,"l":17.1,"n":192,"o":17.105,"t":"2026-10-06T15:45:00Z","v":108102,"vw":17.108058},{"c":17.115,"h":17.12,"l":17.1,"n":169,"o":17.1099,"t":"2026-10-06T16:00:00Z","v":53234,"vw":17.109902},{"c":17.1001,"h":17.1101,"l":17.1,"n":120,"o":17.11,"t":"2026-10-06T16:15:00Z","v":86361,"vw":17.107347},{"c":17.095,"h":17.1099,"l":17.09,"n":118,"o":17.1041,"t":"2026-10-06T16:30:00Z","v":30802,"vw":17.101264},{"c":17.1,"h":17.1,"l":17.09,"n":69,"o":17.095,"t":"2026-10-06T16:45:00Z","v":17172,"vw":17.095353},{"c":17.095,"h":17.0999,"l":17.09,"n":59,"o":17.0951,"t":"2026-10-06T17:00:00Z","v":15077,"vw":17.094264},{"c":17.085,"h":17.0951,"l":17.08,"n":143,"o":17.095,"t":"2026-10-06T17:15:00Z","v":53601,"vw":17.085517},{"c":17.085,"h":17.09,"l":17.081,"n":66,"o":17.081,"t":"2026-10-06T17:30:00Z","v":19584,"vw":17.084714},{"c":17.085,"h":17.09,"l":17.08,"n":101,"o":17.085,"t":"2026-10-06T17:45:00Z","v":32190,"vw":17.084994},{"c":17.085,"h":17.09,"l":17.08,"n":104,"o":17.085,"t":"2026-10-06T18:00:00Z","v":24349,"vw":17.085313},{"c":17.09,"h":17.09,"l":17.08,"n":89,"o":17.084,"t":"2026-10-06T18:15:00Z","v":22250,"vw":17.084113},{"c":17.085,"h":17.09,"l":17.08,"n":288,"o":17.0863,"t":"2026-10-06T18:30:00Z","v":220036,"vw":17.082781},{"c":17.085,"h":17.09,"l":17.08,"n":104,"o":17.085,"t":"2026-10-06T18:45:00Z","v":26551,"vw":17.084774},{"c":17.085,"h":17.09,"l":17.08,"n":180,"o":17.085,"t":"2026-10-06T19:00:00Z","v":161404,"vw":17.088706},{"c":17.08,"h":17.09,"l":17.08,"n":362,"o":17.085,"t":"2026-10-06T19:15:00Z","v":125931,"vw":17.086255},{"c":17.095,"h":17.1,"l":17.08,"n":308,"o":17.085,"t":"2026-10-06T19:30:00Z","v":104675,"vw":17.088193},{"c":17.105,"h":17.11,"l":17.0921,"n":1346,"o":17.095,"t":"2026-10-06T19:45:00Z","v":670452,"vw":17.104072},{"c":17.11,"h":17.11,"l":17.11,"n":4,"o":17.11,"t":"2026-10-06T20:00:00Z","v":2220,"vw":17.11},{"c":17.01,"h":17.01,"l":17.01,"n":1,"o":17.01,"t":"2026-10-07T13:15:00Z","v":100,"vw":17.01},{"c":17.015,"h":17.03,"l":17.005,"n":116,"o":17.01,"t":"2026-10-07T13:30:00Z","v":54311,"vw":17.015379},{"c":17.025,"h":17.035,"l":17.02,"n":239,"o":17.02,"t":"2026-10-07T13:45:00Z","v":101138,"vw":17.026991},{"c":17.015,"h":17.025,"l":17.0114,"n":68,"o":17.025,"t":"2026-10-07T14:00:00Z","v":51248,"vw":17.018741},{"c":17.015,"h":17.0171,"l":17.005,"n":124,"o":17.015,"t":"2026-10-07T14:15:00Z","v":40612,"vw":17.012684},{"c":17.025,"h":17.0299,"l":17.0101,"n":108,"o":17.015,"t":"2026-10-07T14:30:00Z","v":28054,"vw":17.020905},{"c":17.025,"h":17.0251,"l":17.015,"n":139,"o":17.02,"t":"2026-10-07T14:45:00Z","v":33317,"vw":17.018704},{"c":17.035,"h":17.04,"l":17.015,"n":234,"o":17.025,"t":"2026-10-07T15:00:00Z","v":77033,"vw":17.024062},{"c":17.0327,"h":17.04,"l":17.0301,"n":217,"o":17.04,"t":"2026-10-07T15:15:00Z","v":154392,"vw":17.038596},{"c":17.04,"h":17.05,"l":17.03,"n":185,"o":17.04,"t":"2026-10-07T15:30:00Z","v":112026,"vw":17.039332},{"c":17.035,"h":17.0373,"l":17.03,"n":71,"o":17.035,"t":"2026-10-07T15:45:00Z","v":285456,"vw":17.03058},{"c":17.025,"h":17.036288,"l":17.025,"n":121,"o":17.035,"t":"2026-10-07T16:00:00Z","v":49362,"vw":17.0285},{"c":17.025,"h":17.03,"l":17.0203,"n":102,"o":17.0299,"t":"2026-10-07T16:15:00Z","v":76594,"vw":17.027129},{"c":17.025,"h":17.03,"l":17.02,"n":95,"o":17.0224,"t":"2026-10-07T16:30:00Z","v":82638,"vw":17.021388},{"c":17.03,"h":17.03,"l":17.02,"n":62,"o":17.0274,"t":"2026-10-07T16:45:00Z","v":41680,"vw":17.024278},{"c":17.04,"h":17.0493,"l":17.005,"n":266,"o":17.03,"t":"2026-10-07T17:00:00Z","v":103107,"vw":17.02851},{"c":17.035,"h":17.0403,"l":17.0329,"n":157,"o":17.04,"t":"2026-10-07T17:15:00Z","v":30628,"vw":17.037378},{"c":17.035,"h":17.04,"l":17.03,"n":461,"o":17.035,"t":"2026-10-07T17:30:00Z","v":71915,"vw":17.035907},{"c":17.035,"h":17.04,"l":17.03,"n":340,"o":17.035,"t":"2026-10-07T17:45:00Z","v":145231,"vw":17.036614},{"c":17.03,"h":17.04,"l":17.03,"n":413,"o":17.03,"t":"2026-10-07T18:00:00Z","v":82729,"vw":17.035149},{"c":17.025,"h":17.04,"l":17.02,"n":435,"o":17.03,"t":"2026-10-07T18:15:00Z","v":82421,"vw":17.027644},{"c":17.025,"h":17.05,"l":17.02,"n":1166,"o":17.025,"t":"2026-10-07T18:30:00Z","v":450446,"vw":17.036585},{"c":17.0275,"h":17.03,"l":17.02,"n":634,"o":17.025,"t":"2026-10-07T18:45:00Z","v":104402,"vw":17.026729},{"c":17.025,"h":17.03,"l":17.02,"n":505,"o":17.03,"t":"2026-10-07T19:00:00Z","v":116805,"vw":17.026904},{"c":17.02,"h":17.0299,"l":17.02,"n":389,"o":17.025,"t":"2026-10-07T19:15:00Z","v":88329,"vw":17.022827},{"c":17.015,"h":17.025,"l":17.01,"n":823,"o":17.02,"t":"2026-10-07T19:30:00Z","v":197961,"vw":17.017359},{"c":17.02,"h":17.02,"l":17.01,"n":791,"o":17.015,"t":"2026-10-07T19:45:00Z","v":140363,"vw":17.014553},{"c":17.01,"h":17.01,"l":17.01,"n":5,"o":17.01,"t":"2026-10-07T20:00:00Z","v":1131,"vw":17.01},{"c":17.015,"h":17.0276,"l":16.995,"n":80,"o":17.01,"t":"2026-10-08T13:30:00Z","v":51347,"vw":17.008606},{"c":17.0242,"h":17.03,"l":17.015,"n":89,"o":17.015,"t":"2026-10-08T13:45:00Z","v":36210,"vw":17.025914},{"c":17.025,"h":17.03,"l":17.02,"n":88,"o":17.025,"t":"2026-10-08T14:00:00Z","v":69029,"vw":17.028249},{"c":17.0297,"h":17.0299,"l":17.0225,"n":920,"o":17.0251,"t":"2026-10-08T14:15:00Z","v":20816,"vw":17.02523},{"c":17.025,"h":17.035,"l":17.02,"n":123,"o":17.0242,"t":"2026-10-08T14:30:00Z","v":41932,"vw":17.028415},{"c":17.015,"h":17.0271,"l":17.0106,"n":132,"o":17.025,"t":"2026-10-08T14:45:00Z","v":41925,"vw":17.019376},{"c":17.0028,"h":17.015,"l":17,"n":194,"o":17.015,"t":"2026-10-08T15:00:00Z","v":82381,"vw":17.006863},{"c":16.995,"h":17.007,"l":16.99,"n":95,"o":17.0051,"t":"2026-10-08T15:15:00Z","v":44122,"vw":16.999563},{"c":16.9901,"h":17,"l":16.99,"n":152,"o":16.995,"t":"2026-10-08T15:30:00Z","v":27998,"vw":16.99503},{"c":16.995,"h":17,"l":16.99,"n":113,"o":16.995,"t":"2026-10-08T15:45:00Z","v":22529,"vw":16.995424},{"c":16.995,"h":17,"l":16.99,"n":205,"o":16.995,"t":"2026-10-08T16:00:00Z","v":53296,"vw":16.994614},{"c":17.015,"h":17.03,"l":16.995,"n":148,"o":17,"t":"2026-10-08T16:15:00Z","v":141627,"vw":17.024363},{"c":17.015,"h":17.02,"l":17.01,"n":59,"o":17.015,"t":"2026-10-08T16:30:00Z","v":18778,"vw":17.015214},{"c":17.035,"h":17.035,"l":17.01,"n":128,"o":17.015,"t":"2026-10-08T16:45:00Z","v":97297,"vw":17.027782},{"c":17.0399,"h":17.04,"l":17.02,"n":79,"o":17.035,"t":"2026-10-08T17:00:00Z","v":55931,"vw":17.030701},{"c":17.025,"h":17.035,"l":17.02,"n":235,"o":17.035,"t":"2026-10-08T17:15:00Z","v":86077,"vw":17.024131},{"c":17.035,"h":17.035,"l":17.02,"n":159,"o":17.025,"t":"2026-10-08T17:30:00Z","v":48030,"vw":17.026846},{"c":17.025,"h":17.0355,"l":17.0229,"n":142,"o":17.035,"t":"2026-10-08T17:45:00Z","v":35153,"vw":17.027727},{"c":17.025,"h":17.03,"l":17.02,"n":245,"o":17.025,"t":"2026-10-08T18:00:00Z","v":56846,"vw":17.022909},{"c":17.035,"h":17.04,"l":17.025,"n":266,"o":17.03,"t":"2026-10-08T18:15:00Z","v":138793,"vw":17.031147},{"c":17.03,"h":17.0399,"l":17.03,"n":63,"o":17.0362,"t":"2026-10-08T18:30:00Z","v":25697,"vw":17.033116},{"c":17.03,"h":17.0372,"l":17.03,"n":181,"o":17.0301,"t":"2026-10-08T18:45:00Z","v":36709,"vw":17.032871},{"c":17.05,"h":17.06,"l":17.03,"n":372,"o":17.0303,"t":"2026-10-08T19:00:00Z","v":313622,"vw":17.046509},{"c":17.065,"h":17.07,"l":17.05,"n":831,"o":17.055,"t":"2026-10-08T19:15:00Z","v":141609,"vw":17.057982},{"c":17.065,"h":17.07,"l":17.06,"n":691,"o":17.065,"t":"2026-10-08T19:30:00Z","v":114427,"vw":17.065281},{"c":17.08,"h":17.08,"l":17.06,"n":1493,"o":17.065,"t":"2026-10-08T19:45:00Z","v":234869,"vw":17.069043},{"c":17.08,"h":17.08,"l":17.08,"n":6,"o":17.08,"t":"2026-10-08T20:00:00Z","v":3918,"vw":17.08},{"c":17.059,"h":17.059,"l":17.059,"n":1,"o":17.059,"t":"2026-10-09T12:00:00Z","v":100,"vw":17.059},{"c":17.055,"h":17.06,"l":17.05,"n":95,"o":17.06,"t":"2026-10-09T13:30:00Z","v":68847,"vw":17.058001},{"c":17.055,"h":17.06,"l":17.05,"n":71,"o":17.055,"t":"2026-10-09T13:45:00Z","v":22487,"vw":17.055673},{"c":17.055,"h":17.0612,"l":17.0501,"n":75,"o":17.06,"t":"2026-10-09T14:00:00Z","v":39376,"vw":17.0531},{"c":17.055,"h":17.06,"l":17.05,"n":53,"o":17.055,"t":"2026-10-09T14:15:00Z","v":113854,"vw":17.058801},{"c":17.045,"h":17.0559,"l":17.045,"n":53,"o":17.055,"t":"2026-10-09T14:30:00Z","v":18301,"vw":17.050024},{"c":17.045,"h":17.05,"l":17.04,"n":58,"o":17.045,"t":"2026-10-09T14:45:00Z","v":117384,"vw":17.041254},{"c":17.045,"h":17.05,"l":17.0401,"n":71,"o":17.05,"t":"2026-10-09T15:00:00Z","v":35832,"vw":17.044396},{"c":17.05,"h":17.0599,"l":17.0434,"n":112,"o":17.0451,"t":"2026-10-09T15:15:00Z","v":44160,"vw":17.050691},{"c":17.055,"h":17.06,"l":17.05,"n":60,"o":17.055,"t":"2026-10-09T15:30:00Z","v":22437,"vw":17.057632},{"c":17.055,"h":17.06,"l":17.03,"n":219,"o":17.055,"t":"2026-10-09T15:45:00Z","v":815318,"vw":17.032109},{"c":17.045,"h":17.055,"l":17.04,"n":68,"o":17.0501,"t":"2026-10-09T16:00:00Z","v":33570,"vw":17.050211},{"c":17.0499,"h":17.05,"l":17.04,"n":185,"o":17.045,"t":"2026-10-09T16:15:00Z","v":71152,"vw":17.042474},{"c":17.045,"h":17.05,"l":17.04,"n":171,"o":17.045,"t":"2026-10-09T16:30:00Z","v":77117,"vw":17.043974},{"c":17.0439,"h":17.0451,"l":17.04,"n":115,"o":17.0424,"t":"2026-10-09T16:45:00Z","v":39369,"vw":17.044486},{"c":17.045,"h":17.0451,"l":17.04,"n":73,"o":17.045,"t":"2026-10-09T17:00:00Z","v":30126,"vw":17.042764},{"c":17.045,"h":17.05,"l":17.04,"n":63,"o":17.045,"t":"2026-10-09T17:15:00Z","v":29033,"vw":17.042637},{"c":17.0441,"h":17.05,"l":17.04,"n":166,"o":17.041,"t":"2026-10-09T17:30:00Z","v":37302,"vw":17.044463},{"c":17.0451,"h":17.05,"l":17.04,"n":88,"o":17.045,"t":"2026-10-09T17:45:00Z","v":28177,"vw":17.045497},{"c":17.05,"h":17.05,"l":17.04,"n":76,"o":17.05,"t":"2026-10-09T18:00:00Z","v":32158,"vw":17.042506},{"c":17.045,"h":17.05,"l":17.04,"n":81,"o":17.04,"t":"2026-10-09T18:15:00Z","v":46895,"vw":17.041849},{"c":17.0399,"h":17.05,"l":17.02,"n":540,"o":17.045,"t":"2026-10-09T18:30:00Z","v":443205,"vw":17.032103},{"c":17.045,"h":17.05,"l":17.035,"n":174,"o":17.035,"t":"2026-10-09T18:45:00Z","v":77807,"vw":17.04548},{"c":17.045,"h":17.05,"l":17.04,"n":245,"o":17.045,"t":"2026-10-09T19:00:00Z","v":113942,"vw":17.047807},{"c":17.045,"h":17.05,"l":17.04,"n":146,"o":17.05,"t":"2026-10-09T19:15:00Z","v":40362,"vw":17.045485},{"c":17.045,"h":17.05,"l":17.04,"n":214,"o":17.0451,"t":"2026-10-09T19:30:00Z","v":87390,"vw":17.043164},{"c":17.06,"h":17.06,"l":17.04,"n":375,"o":17.0441,"t":"2026-10-09T19:45:00Z","v":87479,"vw":17.046462},{"c":17.06,"h":17.06,"l":17.06,"n":6,"o":17.06,"t":"2026-10-09T20:00:00Z","v":7982,"vw":17.06},{"c":17.052,"h":17.052,"l":17,"n":2,"o":17,"t":"2026-10-09T20:45:00Z","v":1600,"vw":17.00325},{"c":17.05,"h":17.05,"l":17.05,"n":1,"o":17.05,"t":"2026-10-12T13:15:00Z","v":100,"vw":17.05},{"c":17.055,"h":17.055,"l":17.04,"n":65,"o":17.05,"t":"2026-10-12T13:30:00Z","v":54790,"vw":17.04959},{"c":17.05,"h":17.06,"l":17.04,"n":112,"o":17.0571,"t":"2026-10-12T13:45:00Z","v":154744,"vw":17.041807},{"c":17.035,"h":17.0471,"l":17.0335,"n":115,"o":17.045,"t":"2026-10-12T14:00:00Z","v":27611,"vw":17.042891},{"c":17.035,"h":17.04,"l":17.0343,"n":72,"o":17.035,"t":"2026-10-12T14:15:00Z","v":12777,"vw":17.036001},{"c":17.035,"h":17.04,"l":17.03,"n":234,"o":17.035,"t":"2026-10-12T14:30:00Z","v":66279,"vw":17.035178},{"c":17.03,"h":17.0399,"l":17.03,"n":54,"o":17.035,"t":"2026-10-12T14:45:00Z","v":21468,"vw":17.034744},{"c":17.035,"h":17.0366,"l":17.03,"n":72,"o":17.035,"t":"2026-10-12T15:00:00Z","v":21101,"vw":17.034777},{"c":17.03,"h":17.04,"l":17.03,"n":103,"o":17.0399,"t":"2026-10-12T15:15:00Z","v":27777,"vw":17.034951},{"c":17.035,"h":17.04,"l":17.03,"n":121,"o":17.035,"t":"2026-10-12T15:30:00Z","v":77534,"vw":17.033883},{"c":17.04,"h":17.04,"l":17.03,"n":175,"o":17.035,"t":"2026-10-12T15:45:00Z","v":30581,"vw":17.03574},{"c":17.035,"h":17.04,"l":17.03,"n":72,"o":17.04,"t":"2026-10-12T16:00:00Z","v":18206,"vw":17.034594},{"c":17.04,"h":17.04,"l":17.03,"n":143,"o":17.035,"t":"2026-10-12T16:15:00Z","v":25191,"vw":17.035652},{"c":17.035,"h":17.04,"l":17.03,"n":208,"o":17.0365,"t":"2026-10-12T16:30:00Z","v":44421,"vw":17.035037},{"c":17.035,"h":17.04,"l":17.035,"n":192,"o":17.04,"t":"2026-10-12T16:45:00Z","v":41131,"vw":17.03536},{"c":17.035,"h":17.0398,"l":17.035,"n":47,"o":17.035,"t":"2026-10-12T17:00:00Z","v":6357,"vw":17.035317},{"c":17.035,"h":17.04,"l":17.03,"n":90,"o":17.035,"t":"2026-10-12T17:15:00Z","v":20932,"vw":17.035437},{"c":17.03,"h":17.0364,"l":17.03,"n":86,"o":17.035,"t":"2026-10-12T17:30:00Z","v":32989,"vw":17.032828},{"c":17.035,"h":17.04,"l":17.03,"n":29,"o":17.035,"t":"2026-10-12T17:45:00Z","v":25233,"vw":17.036395},{"c":17.04,"h":17.04,"l":17.024,"n":221,"o":17.035,"t":"2026-10-12T18:00:00Z","v":235760,"vw":17.030335},{"c":17.03,"h":17.04,"l":17.03,"n":40,"o":17.035,"t":"2026-10-12T18:15:00Z","v":38185,"vw":17.03772},{"c":17.025,"h":17.04,"l":17.0215,"n":138,"o":17.03,"t":"2026-10-12T18:30:00Z","v":66759,"vw":17.027295},{"c":17.025,"h":17.03,"l":17.02,"n":50,"o":17.03,"t":"2026-10-12T18:45:00Z","v":15798,"vw":17.023486},{"c":17.02,"h":17.03,"l":17.02,"n":108,"o":17.02,"t":"2026-10-12T19:00:00Z","v":139482,"vw":17.028237},{"c":17.02,"h":17.03,"l":17.02,"n":110,"o":17.025,"t":"2026-10-12T19:15:00Z","v":42495,"vw":17.023739},{"c":17.02,"h":17.03,"l":17.02,"n":89,"o":17.02,"t":"2026-10-12T19:30:00Z","v":33058,"vw":17.02265},{"c":17.015,"h":17.03,"l":17.01,"n":220,"o":17.0202,"t":"2026-10-12T19:45:00Z","v":72084,"vw":17.017791},{"c":17.01,"h":17.01,"l":17.01,"n":3,"o":17.01,"t":"2026-10-12T20:00:00Z","v":1643,"vw":17.01},{"c":17.035,"h":17.09,"l":17.0248,"n":341,"o":17.03,"t":"2026-10-13T13:30:00Z","v":137615,"vw":17.03914},{"c":17.0199,"h":17.0377,"l":17.015,"n":66,"o":17.035,"t":"2026-10-13T13:45:00Z","v":13361,"vw":17.029797},{"c":17.02,"h":17.02,"l":17.01,"n":130,"o":17.015,"t":"2026-10-13T14:00:00Z","v":29149,"vw":17.018012},{"c":17.025,"h":17.03,"l":17.015,"n":139,"o":17.015,"t":"2026-10-13T14:15:00Z","v":65741,"vw":17.0227},{"c":17.0251,"h":17.03,"l":17.0201,"n":77,"o":17.025,"t":"2026-10-13T14:30:00Z","v":25673,"vw":17.024268},{"c":17.035,"h":17.035,"l":17.02,"n":154,"o":17.03,"t":"2026-10-13T14:45:00Z","v":74102,"vw":17.025286},{"c":17.035,"h":17.04,"l":17.0332,"n":82,"o":17.035,"t":"2026-10-13T15:00:00Z","v":19187,"vw":17.035359},{"c":17.04,"h":17.04,"l":17.0342,"n":101,"o":17.035,"t":"2026-10-13T15:15:00Z","v":32133,"vw":17.036067},{"c":17.035,"h":17.04,"l":17.0301,"n":158,"o":17.04,"t":"2026-10-13T15:30:00Z","v":82884,"vw":17.034269},{"c":17.035,"h":17.04,"l":17.035,"n":59,"o":17.035,"t":"2026-10-13T15:45:00Z","v":11736,"vw":17.035724},{"c":17.035,"h":17.0451,"l":17.0334,"n":100,"o":17.0337,"t":"2026-10-13T16:00:00Z","v":25887,"vw":17.037773},{"c":17.035,"h":17.04,"l":17.0301,"n":55,"o":17.035,"t":"2026-10-13T16:15:00Z","v":10674,"vw":17.034604},{"c":17.045,"h":17.05,"l":17.0345,"n":146,"o":17.035,"t":"2026-10-13T16:30:00Z","v":74033,"vw":17.042335},{"c":17.05,"h":17.05,"l":17.0401,"n":75,"o":17.045,"t":"2026-10-13T16:45:00Z","v":35479,"vw":17.046029},{"c":17.045,"h":17.05,"l":17.0401,"n":85,"o":17.045,"t":"2026-10-13T17:00:00Z","v":21144,"vw":17.045468},{"c":17.0599,"h":17.0599,"l":17.0441,"n":530,"o":17.045,"t":"2026-10-13T17:15:00Z","v":213213,"vw":17.051617},{"c":17.055,"h":17.0599,"l":17.05,"n":155,"o":17.055,"t":"2026-10-13T17:30:00Z","v":55977,"vw":17.052118},{"c":17.0501,"h":17.0558,"l":17.05,"n":399,"o":17.05,"t":"2026-10-13T17:45:00Z","v":205042,"vw":17.050875},{"c":17.055,"h":17.06,"l":17.05,"n":245,"o":17.05,"t":"2026-10-13T18:00:00Z","v":92904,"vw":17.054325},{"c":17.06,"h":17.065,"l":17.0502,"n":133,"o":17.055,"t":"2026-10-13T18:15:00Z","v":38740,"vw":17.059086},{"c":17.0658,"h":17.07,"l":17.06,"n":78,"o":17.0601,"t":"2026-10-13T18:30:00Z","v":30032,"vw":17.063793},{"c":17.065,"h":17.0675,"l":17.06,"n":166,"o":17.06,"t":"2026-10-13T18:45:00Z","v":64522,"vw":17.064362},{"c":17.065,"h":17.07,"l":17.06,"n":80,"o":17.065,"t":"2026-10-13T19:00:00Z","v":42458,"vw":17.06461},{"c":17.065,"h":17.0661,"l":17.06,"n":258,"o":17.0601,"t":"2026-10-13T19:15:00Z","v":101488,"vw":17.061594},{"c":17.06,"h":17.07,"l":17.06,"n":156,"o":17.06,"t":"2026-10-13T19:30:00Z","v":148378,"vw":17.065185},{"c":17.05,"h":17.07,"l":17.05,"n":340,"o":17.0659,"t":"2026-10-13T19:45:00Z","v":131244,"vw":17.059321},{"c":17.05,"h":17.05,"l":17.05,"n":5,"o":17.05,"t":"2026-10-13T20:00:00Z","v":1875,"vw":17.05},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-13T20:45:00Z","v":1388,"vw":17.1},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-13T21:15:00Z","v":100,"vw":17.1},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-13T22:00:00Z","v":100,"vw":17.1},{"c":16.99,"h":17,"l":16.99,"n":3,"o":17,"t":"2026-10-14T13:15:00Z","v":209,"vw":16.995},{"c":16.995,"h":17.015,"l":16.945,"n":351,"o":16.99,"t":"2026-10-14T13:30:00Z","v":156664,"vw":16.992491},{"c":16.9922,"h":17,"l":16.99,"n":159,"o":16.995,"t":"2026-10-14T13:45:00Z","v":86987,"vw":16.994646},{"c":16.995,"h":17,"l":16.9928,"n":42,"o":16.995,"t":"2026-10-14T14:00:00Z","v":10429,"vw":16.995488},{"c":17,"h":17,"l":16.9928,"n":97,"o":16.995,"t":"2026-10-14T14:15:00Z","v":28606,"vw":16.995229},{"c":17.01,"h":17.01,"l":16.9922,"n":129,"o":17,"t":"2026-10-14T14:30:00Z","v":42902,"vw":16.999428},{"c":17.0029,"h":17.01,"l":17.0028,"n":42,"o":17.0043,"t":"2026-10-14T14:45:00Z","v":20502,"vw":17.007388},{"c":16.985,"h":17.005,"l":16.98,"n":312,"o":17.005,"t":"2026-10-14T15:00:00Z","v":194644,"vw":16.992632},{"c":16.99,"h":17,"l":16.9823,"n":207,"o":16.985,"t":"2026-10-14T15:15:00Z","v":77637,"vw":16.991374},{"c":16.995,"h":17,"l":16.99,"n":47,"o":16.9943,"t":"2026-10-14T15:30:00Z","v":31524,"vw":16.994193},{"c":16.9802,"h":17,"l":16.98,"n":106,"o":16.9975,"t":"2026-10-14T15:45:00Z","v":247046,"vw":16.981973},{"c":16.9728,"h":16.99,"l":16.9728,"n":128,"o":16.985,"t":"2026-10-14T16:00:00Z","v":79320,"vw":16.980525},{"c":16.97,"h":16.975,"l":16.96,"n":248,"o":16.97,"t":"2026-10-14T16:15:00Z","v":75753,"vw":16.96563},{"c":16.975,"h":16.98,"l":16.96,"n":292,"o":16.9633,"t":"2026-10-14T16:30:00Z","v":67386,"vw":16.971087},{"c":16.975,"h":16.975,"l":16.97,"n":117,"o":16.975,"t":"2026-10-14T16:45:00Z","v":51199,"vw":16.973018},{"c":16.975,"h":16.98,"l":16.97,"n":94,"o":16.975,"t":"2026-10-14T17:00:00Z","v":47475,"vw":16.972293},{"c":16.975,"h":16.975,"l":16.97,"n":137,"o":16.975,"t":"2026-10-14T17:15:00Z","v":33342,"vw":16.974613},{"c":16.975,"h":16.975,"l":16.9724,"n":188,"o":16.975,"t":"2026-10-14T17:30:00Z","v":32239,"vw":16.974797},{"c":16.965,"h":16.976,"l":16.96,"n":243,"o":16.9722,"t":"2026-10-14T17:45:00Z","v":102175,"vw":16.968698},{"c":16.98,"h":16.98,"l":16.97,"n":211,"o":16.97,"t":"2026-10-14T18:00:00Z","v":48257,"vw":16.974076},{"c":16.99,"h":16.99,"l":16.98,"n":161,"o":16.98,"t":"2026-10-14T18:15:00Z","v":77812,"vw":16.983753},{"c":16.975,"h":16.99,"l":16.97,"n":319,"o":16.9898,"t":"2026-10-14T18:30:00Z","v":192138,"vw":16.974539},{"c":16.98,"h":16.99,"l":16.97,"n":562,"o":16.975,"t":"2026-10-14T18:45:00Z","v":238001,"vw":16.976582},{"c":16.9899,"h":16.99,"l":16.98,"n":159,"o":16.985,"t":"2026-10-14T19:00:00Z","v":36121,"vw":16.984773},{"c":16.985,"h":16.99,"l":16.98,"n":234,"o":16.9803,"t":"2026-10-14T19:15:00Z","v":46911,"vw":16.985709},{"c":16.985,"h":16.99,"l":16.98,"n":305,"o":16.985,"t":"2026-10-14T19:30:00Z","v":64870,"vw":16.985312},{"c":17.01,"h":17.01,"l":16.98,"n":804,"o":16.985,"t":"2026-10-14T19:45:00Z","v":169306,"vw":16.997009},{"c":17,"h":17,"l":17,"n":6,"o":17,"t":"2026-10-14T20:00:00Z","v":5210,"vw":17},{"c":17.2,"h":17.2,"l":17.2,"n":2,"o":17.2,"t":"2026-10-14T23:15:00Z","v":334,"vw":17.2},{"c":17.04,"h":17.04,"l":17.03,"n":3,"o":17.04,"t":"2026-10-15T13:15:00Z","v":300,"vw":17.036667},{"c":17.045,"h":17.045,"l":17.03,"n":66,"o":17.03,"t":"2026-10-15T13:30:00Z","v":65983,"vw":17.032351},{"c":17.05,"h":17.05,"l":17.0301,"n":180,"o":17.045,"t":"2026-10-15T13:45:00Z","v":94248,"vw":17.039455},{"c":17.045,"h":17.05,"l":17.0401,"n":44,"o":17.045,"t":"2026-10-15T14:00:00Z","v":14884,"vw":17.044898},{"c":17.05,"h":17.05,"l":17.04,"n":78,"o":17.045,"t":"2026-10-15T14:15:00Z","v":72670,"vw":17.041451},{"c":17.065,"h":17.0699,"l":17.0451,"n":132,"o":17.0451,"t":"2026-10-15T14:30:00Z","v":56227,"vw":17.057141},{"c":17.065,"h":17.07,"l":17.06,"n":75,"o":17.065,"t":"2026-10-15T14:45:00Z","v":29310,"vw":17.062855},{"c":17.075,"h":17.075,"l":17.0603,"n":193,"o":17.065,"t":"2026-10-15T15:00:00Z","v":51150,"vw":17.068709},{"c":17.075,"h":17.08,"l":17.07,"n":101,"o":17.08,"t":"2026-10-15T15:15:00Z","v":34124,"vw":17.075806},{"c":17.085,"h":17.085,"l":17.07,"n":333,"o":17.075,"t":"2026-10-15T15:30:00Z","v":105181,"vw":17.078304},{"c":17.085,"h":17.09,"l":17.08,"n":158,"o":17.085,"t":"2026-10-15T15:45:00Z","v":73256,"vw":17.083225},{"c":17.075,"h":17.0876,"l":17.075,"n":210,"o":17.081,"t":"2026-10-15T16:00:00Z","v":47363,"vw":17.079117},{"c":17.0703,"h":17.08,"l":17.0701,"n":200,"o":17.075,"t":"2026-10-15T16:15:00Z","v":56300,"vw":17.076976},{"c":17.085762,"h":17.0876,"l":17.0724,"n":176,"o":17.0724,"t":"2026-10-15T16:30:00Z","v":87255,"vw":17.07942},{"c":17.085,"h":17.09,"l":17.08,"n":62,"o":17.09,"t":"2026-10-15T16:45:00Z","v":30708,"vw":17.085078},{"c":17.085,"h":17.09,"l":17.0822,"n":98,"o":17.085,"t":"2026-10-15T17:00:00Z","v":39564,"vw":17.085798},{"c":17.085,"h":17.0897,"l":17.08,"n":94,"o":17.085,"t":"2026-10-15T17:15:00Z","v":31691,"vw":17.084813},{"c":17.0899,"h":17.09,"l":17.085,"n":152,"o":17.085,"t":"2026-10-15T17:30:00Z","v":113397,"vw":17.088473},{"c":17.085,"h":17.09,"l":17.08,"n":113,"o":17.085,"t":"2026-10-15T17:45:00Z","v":27328,"vw":17.085034},{"c":17.085,"h":17.09,"l":17.08,"n":160,"o":17.085,"t":"2026-10-15T18:00:00Z","v":58732,"vw":17.086862},{"c":17.085,"h":17.085,"l":17.08,"n":168,"o":17.085,"t":"2026-10-15T18:15:00Z","v":53425,"vw":17.083824},{"c":17.0801,"h":17.09,"l":17.08,"n":147,"o":17.085,"t":"2026-10-15T18:30:00Z","v":36566,"vw":17.085728},{"c":17.085,"h":17.0899,"l":17.08,"n":129,"o":17.085,"t":"2026-10-15T18:45:00Z","v":40762,"vw":17.084917},{"c":17.085,"h":17.09,"l":17.08,"n":163,"o":17.09,"t":"2026-10-15T19:00:00Z","v":51888,"vw":17.08664},{"c":17.085,"h":17.09,"l":17.08,"n":138,"o":17.09,"t":"2026-10-15T19:15:00Z","v":88683,"vw":17.083057},{"c":17.0928,"h":17.12,"l":17.08,"n":485,"o":17.0899,"t":"2026-10-15T19:30:00Z","v":368587,"vw":17.092369},{"c":17.1,"h":17.1,"l":17.09,"n":372,"o":17.09,"t":"2026-10-15T19:45:00Z","v":192677,"vw":17.093355},{"c":17.1,"h":17.1,"l":17.1,"n":6,"o":17.1,"t":"2026-10-15T20:00:00Z","v":1170,"vw":17.1},{"c":17.115,"h":17.12,"l":17.105,"n":88,"o":17.11,"t":"2026-10-16T13:30:00Z","v":78031,"vw":17.110786},{"c":17.115,"h":17.115,"l":17.1027,"n":70,"o":17.11,"t":"2026-10-16T13:45:00Z","v":38732,"vw":17.107669},{"c":17.12,"h":17.125,"l":17.1101,"n":140,"o":17.1101,"t":"2026-10-16T14:00:00Z","v":58698,"vw":17.121447},{"c":17.125,"h":17.1299,"l":17.1125,"n":131,"o":17.125,"t":"2026-10-16T14:15:00Z","v":52958,"vw":17.124707},{"c":17.124,"h":17.13,"l":17.12,"n":67,"o":17.12,"t":"2026-10-16T14:30:00Z","v":51336,"vw":17.124565},{"c":17.125,"h":17.13,"l":17.12,"n":143,"o":17.125,"t":"2026-10-16T14:45:00Z","v":302939,"vw":17.128778},{"c":17.135,"h":17.14,"l":17.12,"n":261,"o":17.125,"t":"2026-10-16T15:00:00Z","v":86130,"vw":17.128864},{"c":17.135,"h":17.14,"l":17.1301,"n":111,"o":17.135,"t":"2026-10-16T15:15:00Z","v":23929,"vw":17.134777},{"c":17.135,"h":17.14,"l":17.1301,"n":147,"o":17.135,"t":"2026-10-16T15:30:00Z","v":74617,"vw":17.137281},{"c":17.13,"h":17.1396,"l":17.125,"n":182,"o":17.1396,"t":"2026-10-16T15:45:00Z","v":70938,"vw":17.132221},{"c":17.125,"h":17.1299,"l":17.12,"n":121,"o":17.125,"t":"2026-10-16T16:00:00Z","v":38411,"vw":17.124265},{"c":17.105,"h":17.125,"l":17.105,"n":206,"o":17.125,"t":"2026-10-16T16:15:00Z","v":68301,"vw":17.114832},{"c":17.086,"h":17.11,"l":17.08,"n":288,"o":17.105,"t":"2026-10-16T16:30:00Z","v":85233,"vw":17.095632},{"c":17.08,"h":17.085,"l":17.07,"n":86,"o":17.085,"t":"2026-10-16T16:45:00Z","v":20978,"vw":17.078718},{"c":17.075,"h":17.08,"l":17.0641,"n":124,"o":17.0727,"t":"2026-10-16T17:00:00Z","v":52054,"vw":17.070771},{"c":17.08,"h":17.085,"l":17.0601,"n":92,"o":17.07,"t":"2026-10-16T17:15:00Z","v":40272,"vw":17.071915},{"c":17.095,"h":17.1,"l":17.08,"n":114,"o":17.085,"t":"2026-10-16T17:30:00Z","v":277840,"vw":17.097766},{"c":17.085,"h":17.1,"l":17.085,"n":90,"o":17.1,"t":"2026-10-16T17:45:00Z","v":64398,"vw":17.09803},{"c":17.085,"h":17.095,"l":17.0828,"n":130,"o":17.085,"t":"2026-10-16T18:00:00Z","v":27823,"vw":17.088788},{"c":17.09,"h":17.1,"l":17.0819,"n":181,"o":17.085,"t":"2026-10-16T18:15:00Z","v":57082,"vw":17.089618},{"c":17.085,"h":17.095,"l":17.08,"n":163,"o":17.095,"t":"2026-10-16T18:30:00Z","v":73075,"vw":17.083629},{"c":17.075,"h":17.09,"l":17.07,"n":237,"o":17.085,"t":"2026-10-16T18:45:00Z","v":286146,"vw":17.073257},{"c":17.09,"h":17.09,"l":17.075,"n":247,"o":17.08,"t":"2026-10-16T19:00:00Z","v":101456,"vw":17.086261},{"c":17.085,"h":17.095,"l":17.08,"n":251,"o":17.085,"t":"2026-10-16T19:15:00Z","v":91555,"vw":17.089234},{"c":17.0701,"h":17.09,"l":17.07,"n":121,"o":17.085,"t":"2026-10-16T19:30:00Z","v":40074,"vw":17.083649},{"c":17.075,"h":17.08,"l":17.07,"n":319,"o":17.08,"t":"2026-10-16T19:45:00Z","v":74067,"vw":17.074116},{"c":17.08,"h":17.08,"l":17.08,"n":5,"o":17.08,"t":"2026-10-16T20:00:00Z","v":6371,"vw":17.08},{"c":17.0602,"h":17.08,"l":17.05,"n":96,"o":17.05,"t":"2026-10-19T13:30:00Z","v":45562,"vw":17.057469},{"c":17.07,"h":17.07,"l":17.0625,"n":42,"o":17.07,"t":"2026-10-19T13:45:00Z","v":13018,"vw":17.066633},{"c":17.065,"h":17.07,"l":17.0601,"n":60,"o":17.0699,"t":"2026-10-19T14:00:00Z","v":9656,"vw":17.065698},{"c":17.07,"h":17.08,"l":17.0601,"n":120,"o":17.065,"t":"2026-10-19T14:15:00Z","v":38419,"vw":17.069753},{"c":17.06,"h":17.07,"l":17.06,"n":69,"o":17.07,"t":"2026-10-19T14:30:00Z","v":26570,"vw":17.066129},{"c":17.065,"h":17.07,"l":17.06,"n":80,"o":17.065,"t":"2026-10-19T14:45:00Z","v":28612,"vw":17.06483},{"c":17.065,"h":17.0699,"l":17.06,"n":70,"o":17.065,"t":"2026-10-19T15:00:00Z","v":24348,"vw":17.065527},{"c":17.07,"h":17.07,"l":17.0619,"n":72,"o":17.0619,"t":"2026-10-19T15:15:00Z","v":19685,"vw":17.065488},{"c":17.0603,"h":17.075,"l":17.06,"n":77,"o":17.07,"t":"2026-10-19T15:30:00Z","v":27841,"vw":17.064611},{"c":17.065,"h":17.0699,"l":17.06,"n":55,"o":17.0659,"t":"2026-10-19T15:45:00Z","v":13579,"vw":17.065681},{"c":17.0599,"h":17.065,"l":17.05,"n":75,"o":17.065,"t":"2026-10-19T16:00:00Z","v":42724,"vw":17.058707},{"c":17.0565,"h":17.06,"l":17.05,"n":77,"o":17.055,"t":"2026-10-19T16:15:00Z","v":20371,"vw":17.05283},{"c":17.055,"h":17.0555,"l":17.05,"n":27,"o":17.0555,"t":"2026-10-19T16:30:00Z","v":4862,"vw":17.05424},{"c":17.045,"h":17.06,"l":17.045,"n":72,"o":17.055,"t":"2026-10-19T16:45:00Z","v":26267,"vw":17.051516},{"c":17.0478,"h":17.05,"l":17.035,"n":123,"o":17.045,"t":"2026-10-19T17:00:00Z","v":79741,"vw":17.044823},{"c":17.045,"h":17.05,"l":17.04,"n":55,"o":17.045,"t":"2026-10-19T17:15:00Z","v":15104,"vw":17.045161},{"c":17.0426,"h":17.055,"l":17.04,"n":151,"o":17.0402,"t":"2026-10-19T17:30:00Z","v":148714,"vw":17.044655},{"c":17.045,"h":17.06,"l":17.04,"n":93,"o":17.045,"t":"2026-10-19T17:45:00Z","v":88597,"vw":17.045221},{"c":17.045,"h":17.0498,"l":17.0401,"n":52,"o":17.045,"t":"2026-10-19T18:00:00Z","v":27170,"vw":17.045211},{"c":17.0343,"h":17.05,"l":17.0301,"n":106,"o":17.045,"t":"2026-10-19T18:15:00Z","v":271170,"vw":17.040082},{"c":17.0321,"h":17.04,"l":17.03,"n":116,"o":17.035,"t":"2026-10-19T18:30:00Z","v":48389,"vw":17.033742},{"c":17.0341,"h":17.04,"l":17.03,"n":98,"o":17.035,"t":"2026-10-19T18:45:00Z","v":27350,"vw":17.035504},{"c":17.0358,"h":17.04,"l":17.03,"n":78,"o":17.0382,"t":"2026-10-19T19:00:00Z","v":14478,"vw":17.03551},{"c":17.04,"h":17.04,"l":17.03,"n":404,"o":17.035,"t":"2026-10-19T19:15:00Z","v":100644,"vw":17.03587},{"c":17.045,"h":17.05,"l":17.035,"n":889,"o":17.04,"t":"2026-10-19T19:30:00Z","v":225920,"vw":17.041469},{"c":17.06,"h":17.07,"l":17.0441,"n":1353,"o":17.045,"t":"2026-10-19T19:45:00Z","v":559883,"vw":17.055006},{"c":17.07,"h":17.07,"l":17.07,"n":7,"o":17.07,"t":"2026-10-19T20:00:00Z","v":1434,"vw":17.07},{"c":17.05,"h":17.05,"l":17.05,"n":2,"o":17.05,"t":"2026-10-20T13:15:00Z","v":200,"vw":17.05},{"c":17.055,"h":17.06,"l":17.04,"n":170,"o":17.04,"t":"2026-10-20T13:30:00Z","v":121176,"vw":17.045289},{"c":17.07,"h":17.07,"l":17.05,"n":122,"o":17.055,"t":"2026-10-20T13:45:00Z","v":31086,"vw":17.056515},{"c":17.06,"h":17.07,"l":17.06,"n":99,"o":17.065,"t":"2026-10-20T14:00:00Z","v":28963,"vw":17.064537},{"c":17.085,"h":17.085,"l":17.0601,"n":704,"o":17.065,"t":"2026-10-20T14:15:00Z","v":236550,"vw":17.074489},{"c":17.085,"h":17.095,"l":17.0801,"n":243,"o":17.085,"t":"2026-10-20T14:30:00Z","v":71916,"vw":17.087589},{"c":17.085,"h":17.09,"l":17.08,"n":132,"o":17.085,"t":"2026-10-20T14:45:00Z","v":39020,"vw":17.083352},{"c":17.07,"h":17.09,"l":17.065,"n":195,"o":17.085,"t":"2026-10-20T15:00:00Z","v":53409,"vw":17.075387},{"c":17.065,"h":17.0799,"l":17.065,"n":283,"o":17.07,"t":"2026-10-20T15:15:00Z","v":84283,"vw":17.071997},{"c":17.07,"h":17.07,"l":17.06,"n":163,"o":17.065,"t":"2026-10-20T15:30:00Z","v":31301,"vw":17.064009},{"c":17.06,"h":17.07,"l":17.055,"n":258,"o":17.07,"t":"2026-10-20T15:45:00Z","v":57024,"vw":17.061939},{"c":17.0526,"h":17.0557,"l":17.05,"n":56,"o":17.055,"t":"2026-10-20T16:00:00Z","v":23848,"vw":17.052929},{"c":17.0458,"h":17.06,"l":17.0418,"n":113,"o":17.055,"t":"2026-10-20T16:15:00Z","v":43688,"vw":17.047426},{"c":17.055,"h":17.06,"l":17.04,"n":101,"o":17.05,"t":"2026-10-20T16:30:00Z","v":28555,"vw":17.055124},{"c":17.05,"h":17.06,"l":17.0441,"n":168,"o":17.06,"t":"2026-10-20T16:45:00Z","v":90199,"vw":17.047072},{"c":17.035,"h":17.05,"l":17.035,"n":347,"o":17.045,"t":"2026-10-20T17:00:00Z","v":103220,"vw":17.041081},{"c":17.045,"h":17.05,"l":17.0302,"n":93,"o":17.04,"t":"2026-10-20T17:15:00Z","v":47996,"vw":17.039798},{"c":17.05,"h":17.05,"l":17.04,"n":130,"o":17.05,"t":"2026-10-20T17:30:00Z","v":47970,"vw":17.048874},{"c":17.05,"h":17.0599,"l":17.0426,"n":237,"o":17.05,"t":"2026-10-20T17:45:00Z","v":86944,"vw":17.04949},{"c":17.045,"h":17.05,"l":17.04,"n":179,"o":17.0451,"t":"2026-10-20T18:00:00Z","v":78124,"vw":17.047858},{"c":17.04,"h":17.05,"l":17.04,"n":260,"o":17.045,"t":"2026-10-20T18:15:00Z","v":70909,"vw":17.043417},{"c":17.04,"h":17.045,"l":17.0326,"n":156,"o":17.04,"t":"2026-10-20T18:30:00Z","v":49681,"vw":17.040165},{"c":17.0369,"h":17.04,"l":17.02,"n":92,"o":17.04,"t":"2026-10-20T18:45:00Z","v":259737,"vw":17.02256},{"c":17.035,"h":17.05,"l":17.03,"n":221,"o":17.035,"t":"2026-10-20T19:00:00Z","v":189037,"vw":17.041198},{"c":17.045,"h":17.05,"l":17.03,"n":232,"o":17.035,"t":"2026-10-20T19:15:00Z","v":129404,"vw":17.037697},{"c":17.045,"h":17.05,"l":17.04,"n":352,"o":17.04,"t":"2026-10-20T19:30:00Z","v":118756,"vw":17.044916},{"c":17.045,"h":17.05,"l":17.04,"n":363,"o":17.045,"t":"2026-10-20T19:45:00Z","v":71393,"vw":17.045191},{"c":17.05,"h":17.05,"l":17.05,"n":6,"o":17.05,"t":"2026-10-20T20:00:00Z","v":16773,"vw":17.05},{"c":16.975,"h":16.98,"l":16.97,"n":48,"o":16.98,"t":"2026-10-21T13:30:00Z","v":45074,"vw":16.978783},{"c":16.985,"h":16.9865,"l":16.975,"n":82,"o":16.975,"t":"2026-10-21T13:45:00Z","v":57706,"vw":16.982101},{"c":16.975,"h":16.985,"l":16.97,"n":99,"o":16.985,"t":"2026-10-21T14:00:00Z","v":28871,"vw":16.977833},{"c":16.98,"h":16.985,"l":16.9703,"n":78,"o":16.975,"t":"2026-10-21T14:15:00Z","v":34142,"vw":16.975208},{"c":16.98,"h":16.99,"l":16.975,"n":109,"o":16.985,"t":"2026-10-21T14:30:00Z","v":44371,"vw":16.981897},{"c":16.975,"h":16.985,"l":16.97,"n":100,"o":16.98,"t":"2026-10-21T14:45:00Z","v":46324,"vw":16.976855},{"c":16.975,"h":16.9779,"l":16.97,"n":81,"o":16.975,"t":"2026-10-21T15:00:00Z","v":34769,"vw":16.975277},{"c":16.98,"h":16.985,"l":16.9701,"n":109,"o":16.9701,"t":"2026-10-21T15:15:00Z","v":40872,"vw":16.975244},{"c":16.975,"h":16.985,"l":16.97,"n":182,"o":16.98,"t":"2026-10-21T15:30:00Z","v":124577,"vw":16.973523},{"c":16.975,"h":16.98,"l":16.97,"n":108,"o":16.975,"t":"2026-10-21T15:45:00Z","v":63969,"vw":16.972465},{"c":16.9701,"h":16.9799,"l":16.97,"n":76,"o":16.975,"t":"2026-10-21T16:00:00Z","v":74882,"vw":16.973556},{"c":16.9799,"h":16.98,"l":16.97,"n":121,"o":16.975,"t":"2026-10-21T16:15:00Z","v":49407,"vw":16.977461},{"c":16.9759,"h":16.98,"l":16.9701,"n":122,"o":16.975,"t":"2026-10-21T16:30:00Z","v":39202,"vw":16.975},{"c":16.97,"h":16.9759,"l":16.9601,"n":93,"o":16.975,"t":"2026-10-21T16:45:00Z","v":35892,"vw":16.967917},{"c":16.965,"h":16.97,"l":16.96,"n":83,"o":16.96,"t":"2026-10-21T17:00:00Z","v":156075,"vw":16.96075},{"c":16.96,"h":16.965,"l":16.95,"n":81,"o":16.965,"t":"2026-10-21T17:15:00Z","v":45587,"vw":16.959311},{"c":16.9607,"h":16.9659,"l":16.95,"n":79,"o":16.9501,"t":"2026-10-21T17:30:00Z","v":78412,"vw":16.959296},{"c":16.965,"h":16.9655,"l":16.955,"n":73,"o":16.965,"t":"2026-10-21T17:45:00Z","v":28028,"vw":16.96223},{"c":16.965,"h":16.9654,"l":16.9513,"n":70,"o":16.9601,"t":"2026-10-21T18:00:00Z","v":18855,"vw":16.958088},{"c":16.965,"h":16.965,"l":16.96,"n":47,"o":16.965,"t":"2026-10-21T18:15:00Z","v":15610,"vw":16.964342},{"c":16.96,"h":16.965,"l":16.955,"n":93,"o":16.96,"t":"2026-10-21T18:30:00Z","v":42508,"vw":16.960099},{"c":16.93,"h":16.965,"l":16.93,"n":245,"o":16.965,"t":"2026-10-21T18:45:00Z","v":122183,"vw":16.95081},{"c":16.935,"h":16.94,"l":16.93,"n":121,"o":16.9341,"t":"2026-10-21T19:00:00Z","v":81210,"vw":16.934019},{"c":16.945,"h":16.95,"l":16.93,"n":109,"o":16.935,"t":"2026-10-21T19:15:00Z","v":313471,"vw":16.940906},{"c":16.945,"h":16.95,"l":16.94,"n":114,"o":16.945,"t":"2026-10-21T19:30:00Z","v":62300,"vw":16.945045},{"c":16.94,"h":16.95,"l":16.93,"n":384,"o":16.945,"t":"2026-10-21T19:45:00Z","v":175096,"vw":16.939028},{"c":16.96,"h":16.96,"l":16.94,"n":7,"o":16.94,"t":"2026-10-21T20:00:00Z","v":4468,"vw":16.940452},{"c":16.94,"h":16.94,"l":16.94,"n":1,"o":16.94,"t":"2026-10-22T11:00:00Z","v":295,"vw":16.94},{"c":16.92,"h":16.93,"l":16.92,"n":5,"o":16.93,"t":"2026-10-22T13:15:00Z","v":1419,"vw":16.928886},{"c":16.92,"h":16.92,"l":16.9,"n":129,"o":16.92,"t":"2026-10-22T13:30:00Z","v":75340,"vw":16.916327},{"c":16.925,"h":16.9381,"l":16.9122,"n":101,"o":16.92,"t":"2026-10-22T13:45:00Z","v":71308,"vw":16.923391},{"c":16.92,"h":16.9274,"l":16.91,"n":263,"o":16.925,"t":"2026-10-22T14:00:00Z","v":291890,"vw":16.913123},{"c":16.906,"h":16.92,"l":16.905,"n":181,"o":16.915,"t":"2026-10-22T14:15:00Z","v":99885,"vw":16.912128},{"c":16.905,"h":16.9067,"l":16.89,"n":177,"o":16.905,"t":"2026-10-22T14:30:00Z","v":56461,"vw":16.902147},{"c":16.895,"h":16.9064,"l":16.89,"n":170,"o":16.905,"t":"2026-10-22T14:45:00Z","v":44377,"vw":16.895947},{"c":16.895,"h":16.9,"l":16.89,"n":145,"o":16.895,"t":"2026-10-22T15:00:00Z","v":57314,"vw":16.894456},{"c":16.895,"h":16.9,"l":16.89,"n":133,"o":16.895,"t":"2026-10-22T15:15:00Z","v":99617,"vw":16.892865},{"c":16.905,"h":16.905,"l":16.8925,"n":123,"o":16.8959,"t":"2026-10-22T15:30:00Z","v":135738,"vw":16.899908},{"c":16.905,"h":16.91,"l":16.9,"n":143,"o":16.905,"t":"2026-10-22T15:45:00Z","v":96279,"vw":16.908272},{"c":16.91,"h":16.91,"l":16.9,"n":127,"o":16.905,"t":"2026-10-22T16:00:00Z","v":42861,"vw":16.907012},{"c":16.91,"h":16.9179,"l":16.905,"n":144,"o":16.91,"t":"2026-10-22T16:15:00Z","v":98382,"vw":16.911915},{"c":16.91,"h":16.91,"l":16.9,"n":149,"o":16.905,"t":"2026-10-22T16:30:00Z","v":77207,"vw":16.904724},{"c":16.905,"h":16.91,"l":16.9,"n":201,"o":16.91,"t":"2026-10-22T16:45:00Z","v":89272,"vw":16.906192},{"c":16.905,"h":16.91,"l":16.9,"n":120,"o":16.9,"t":"2026-10-22T17:00:00Z","v":51706,"vw":16.905114},{"c":16.9,"h":16.91,"l":16.9,"n":78,"o":16.905,"t":"2026-10-22T17:15:00Z","v":37434,"vw":16.906597},{"c":16.91,"h":16.91,"l":16.9,"n":77,"o":16.905,"t":"2026-10-22T17:30:00Z","v":27490,"vw":16.907439},{"c":16.91,"h":16.91,"l":16.9,"n":118,"o":16.905,"t":"2026-10-22T17:45:00Z","v":45671,"vw":16.907147},{"c":16.905,"h":16.91,"l":16.905,"n":104,"o":16.91,"t":"2026-10-22T18:00:00Z","v":32100,"vw":16.906212},{"c":16.91,"h":16.91,"l":16.9001,"n":166,"o":16.903,"t":"2026-10-22T18:15:00Z","v":59203,"vw":16.907381},{"c":16.905,"h":16.91,"l":16.9,"n":184,"o":16.91,"t":"2026-10-22T18:30:00Z","v":62981,"vw":16.905377},{"c":16.905,"h":16.91,"l":16.9,"n":127,"o":16.905,"t":"2026-10-22T18:45:00Z","v":51765,"vw":16.905554},{"c":16.905,"h":16.91,"l":16.9001,"n":134,"o":16.905,"t":"2026-10-22T19:00:00Z","v":34908,"vw":16.906302},{"c":16.91,"h":16.91,"l":16.9,"n":208,"o":16.905,"t":"2026-10-22T19:15:00Z","v":66572,"vw":16.906876},{"c":16.91,"h":16.91,"l":16.9,"n":233,"o":16.905,"t":"2026-10-22T19:30:00Z","v":65097,"vw":16.90665},{"c":16.91,"h":16.92,"l":16.9,"n":370,"o":16.91,"t":"2026-10-22T19:45:00Z","v":144045,"vw":16.914102},{"c":16.93,"h":16.93,"l":16.92,"n":8,"o":16.92,"t":"2026-10-22T20:00:00Z","v":10082,"vw":16.9201}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.4,"strike":26.061762672743253,"iv":1.2524654805674518,"gamma":0.039035467775171896,"theta":-0.024269370003851563,"vega":0.011121861662945683,"rho":0.001671492343657662,"breakevenPct":56.39339641101212},{"delta":0.2,"premium":0.4,"strike":21.322683195136207,"iv":0.83851568775113,"gamma":0.07027972646666544,"theta":-0.0196333022211011,"vega":0.01334928894478179,"rho":0.002320619143105728,"breakevenPct":28.384652453523653},{"delta":0.25,"premium":0.4,"strike":19.415176364208087,"iv":0.6164331044884386,"gamma":0.10942084216540938,"theta":-0.01648898805258956,"vega":0.015134931653184589,"rho":0.0029634385090283703,"breakevenPct":17.110971419669525},{"delta":0.3,"premium":0.4,"strike":18.451917454061117,"iv":0.4807264518483016,"gamma":0.1557709695718137,"theta":-0.014155295389102793,"vega":0.01651548959605526,"rho":0.0036004349734797773,"breakevenPct":11.417951856153149},{"delta":0.35,"premium":0.402975951160834,"strike":17.88096195356664,"iv":0.39079722400066913,"gamma":0.2054377443724438,"theta":-0.012384140746474608,"vega":0.01746435640876503,"rho":0.004232157244319223,"breakevenPct":8.061098727703737},{"delta":0.4,"premium":0.41004544421069417,"strike":17.598182231572235,"iv":0.3386291411994641,"gamma":0.25708273719256863,"theta":-0.01113382015658557,"vega":0.017966343125316805,"rho":0.004858720849749187,"breakevenPct":6.431605648835259},{"delta":0.45,"premium":0.4171149372605543,"strike":17.315402509577826,"iv":0.286461058398259,"gamma":0.30872773001269344,"theta":-0.009883499566696534,"vega":0.018468329841868577,"rho":0.0054852844551791504,"breakevenPct":4.802112569966782},{"delta":0.5,"premium":0.4241844303104145,"strike":17.03262278758342,"iv":0.23429297559705398,"gamma":0.3603727228328182,"theta":-0.008633178976807496,"vega":0.018970316558420353,"rho":0.0061118480606091145,"breakevenPct":3.172619491098305},{"delta":0.55,"premium":0.5779904976643608,"strike":16.799356724374608,"iv":0.2325935417858574,"gamma":0.33799773373555475,"theta":-0.007880343640924582,"vega":0.017638640216699628,"rho":0.006684675113346849,"breakevenPct":2.7029977661877567},{"delta":0.6,"premium":0.7509323771256631,"strike":16.57254770213028,"iv":0.23747568853128156,"gamma":0.3059698515345875,"theta":-0.007192385002565722,"vega":0.01606783718200741,"rho":0.00725049442053449,"breakevenPct":2.384634038155672},{"delta":0.65,"premium":0.9238742565869656,"strike":16.345738679885947,"iv":0.2423578352767058,"gamma":0.27394196933362014,"theta":-0.00650442636420686,"vega":0.014497034147315185,"rho":0.007816313727722131,"breakevenPct":2.0662703101235866},{"delta":0.7,"premium":1.0968161360482678,"strike":16.118929657641615,"iv":0.24723998202213,"gamma":0.24191408713265283,"theta":-0.0058164677258479985,"vega":0.012926231112622966,"rho":0.008382133034909771,"breakevenPct":1.747906582091502},{"delta":0.75,"premium":1.2697580155095705,"strike":15.892120635397285,"iv":0.2521221287675542,"gamma":0.20988620493168547,"theta":-0.005128509087489137,"vega":0.011355428077930742,"rho":0.008947952342097413,"breakevenPct":1.429542854059417},{"delta":0.8,"premium":1.4426998949708731,"strike":15.665311613152953,"iv":0.2570042755129784,"gamma":0.1778583227307181,"theta":-0.004440550449130274,"vega":0.00978462504323852,"rho":0.009513771649285054,"breakevenPct":1.1111791260273316},{"delta":0.85,"premium":1.6156417744321754,"strike":15.438502590908623,"iv":0.2618864222584026,"gamma":0.1458304405297508,"theta":-0.003752591810771414,"vega":0.0082138220085463,"rho":0.010079590956472696,"breakevenPct":0.792815397995247},{"delta":0.9,"premium":1.788583653893478,"strike":15.211693568664291,"iv":0.2667685690038268,"gamma":0.11380255832878344,"theta":-0.003064633172412551,"vega":0.006643018973854076,"rho":0.010645410263660336,"breakevenPct":0.47445166996316157}],"put":[{"delta":0.1,"premium":0.4,"strike":10.86427293966718,"iv":1.4751708251006463,"gamma":0.025042852920912566,"theta":-0.02097557380697706,"vega":0.008368287797756632,"rho":-0.0016870501372429805,"breakevenPct":38.15441525019398},{"delta":0.15,"premium":0.4,"strike":13.29421848968078,"iv":0.9593977259839737,"gamma":0.05166353014120009,"theta":-0.017896607109099315,"vega":0.011103599495192308,"rho":-0.0023832096010656294,"breakevenPct":23.793034930964662},{"delta":0.2,"premium":0.4,"strike":14.661716553503227,"iv":0.692538824768682,"gamma":0.0865499595714029,"theta":-0.015293756594538174,"vega":0.013317402683433927,"rho":-0.0030862923172744515,"breakevenPct":15.710895073858005},{"delta":0.25,"premium":0.4,"strike":15.462429058297428,"iv":0.5362569553595926,"gamma":0.12966677664110302,"theta":-0.013135646484467134,"vega":0.015050763101750445,"rho":-0.0037961974640489194,"breakevenPct":10.978551664908828},{"delta":0.3,"premium":0.40570332941614323,"strike":16.045626635329146,"iv":0.4231933907474005,"gamma":0.17340802595203414,"theta":-0.011307548289522004,"vega":0.016473662974319275,"rho":-0.004511098206052705,"breakevenPct":7.565465095076828},{"delta":0.35,"premium":0.4369754227881601,"strike":16.29580338230528,"iv":0.3832154974131754,"gamma":0.20892101340662417,"theta":-0.010384755356019919,"vega":0.01714248699287539,"rho":-0.00523928065593509,"breakevenPct":6.271702366920101},{"delta":0.4,"premium":0.46824751616017696,"strike":16.545980129281414,"iv":0.34323760407895026,"gamma":0.24443400086121422,"theta":-0.009461962422517834,"vega":0.017811311011431512,"rho":-0.0059674631058174755,"breakevenPct":4.977939638763372},{"delta":0.45,"premium":0.49951960953219376,"strike":16.796156876257548,"iv":0.30325971074472524,"gamma":0.2799469883158042,"theta":-0.00853916948901575,"vega":0.01848013502998763,"rho":-0.00669564555569986,"breakevenPct":3.684176910606645},{"delta":0.5,"premium":0.541936242383506,"strike":17.028227070639176,"iv":0.2692918471157974,"gamma":0.3072122858764955,"theta":-0.007657795581163811,"vega":0.01884372897946648,"rho":-0.007424999139283177,"breakevenPct":2.56329297721235},{"delta":0.55,"premium":0.6333828793998948,"strike":17.180638132333158,"iv":0.2617648949332696,"gamma":0.2981921657578482,"theta":-0.006958643200178269,"vega":0.017864474120704486,"rho":-0.008159505083835849,"breakevenPct":2.202983138692301},{"delta":0.6,"premium":0.7248295164162832,"strike":17.33304919402714,"iv":0.25423794275074174,"gamma":0.28917204563920085,"theta":-0.006259490819192729,"vega":0.016885219261942492,"rho":-0.00889401102838852,"breakevenPct":1.8426733001722528},{"delta":0.65,"premium":0.816276153432672,"strike":17.48546025572112,"iv":0.24671099056821394,"gamma":0.28015192552055346,"theta":-0.005560338438207187,"vega":0.015905964403180494,"rho":-0.009628516972941191,"breakevenPct":1.4823634616522041},{"delta":0.7,"premium":0.9077227904490606,"strike":17.6378713174151,"iv":0.2391840383856861,"gamma":0.2711318054019061,"theta":-0.004861186057221647,"vega":0.014926709544418501,"rho":-0.010363022917493862,"breakevenPct":1.1220536231321563},{"delta":0.75,"premium":0.9991694274654492,"strike":17.790282379109083,"iv":0.23165708620315828,"gamma":0.2621116852832588,"theta":-0.004162033676236104,"vega":0.013947454685656505,"rho":-0.011097528862046534,"breakevenPct":0.7617437846121073},{"delta":0.8,"premium":1.090616064481838,"strike":17.942693440803062,"iv":0.22413013402063045,"gamma":0.2530915651646114,"theta":-0.003462881295250563,"vega":0.01296819982689451,"rho":-0.011832034806599206,"breakevenPct":0.4014339460920584},{"delta":0.85,"premium":2.1275078369905946,"strike":18.978056426332287,"iv":0.3636072100313478,"gamma":0.1353652037617556,"theta":-0.005156112852664574,"vega":0.01113291536050157,"rho":-0.013249423579711948,"breakevenPct":0.410469330131841},{"delta":0.9,"premium":5.093775100401613,"strike":21.943775100401613,"iv":0.6617445783132536,"gamma":0.05588955823293162,"theta":-0.007363453815261049,"vega":0.00834216867469879,"rho":-0.016231346288897337,"breakevenPct":0.41371158392435153}]},"raw":{"call":[{"delta":0.15,"premium":0.4,"strike":26.061762672743253,"iv":1.2524654805674518,"gamma":0.039035467775171896,"theta":-0.024269370003851563,"vega":0.011121861662945683,"rho":0.001671492343657662,"breakevenPct":56.39339641101212},{"delta":0.2,"premium":0.4,"strike":21.322683195136207,"iv":0.83851568775113,"gamma":0.07027972646666544,"theta":-0.0196333022211011,"vega":0.01334928894478179,"rho":0.002320619143105728,"breakevenPct":28.384652453523653},{"delta":0.25,"premium":0.4,"strike":19.415176364208087,"iv":0.6164331044884386,"gamma":0.10942084216540938,"theta":-0.01648898805258956,"vega":0.015134931653184589,"rho":0.0029634385090283703,"breakevenPct":17.110971419669525},{"delta":0.3,"premium":0.4,"strike":18.451917454061117,"iv":0.4807264518483016,"gamma":0.1557709695718137,"theta":-0.014155295389102793,"vega":0.01651548959605526,"rho":0.0036004349734797773,"breakevenPct":11.417951856153149},{"delta":0.35,"premium":0.402975951160834,"strike":17.88096195356664,"iv":0.39079722400066913,"gamma":0.2054377443724438,"theta":-0.012384140746474608,"vega":0.01746435640876503,"rho":0.004232157244319223,"breakevenPct":8.061098727703737},{"delta":0.4,"premium":0.41004544421069417,"strike":17.598182231572235,"iv":0.3386291411994641,"gamma":0.25708273719256863,"theta":-0.01113382015658557,"vega":0.017966343125316805,"rho":0.004858720849749187,"breakevenPct":6.431605648835259},{"delta":0.45,"premium":0.4171149372605543,"strike":17.315402509577826,"iv":0.286461058398259,"gamma":0.30872773001269344,"theta":-0.009883499566696534,"vega":0.018468329841868577,"rho":0.0054852844551791504,"breakevenPct":4.802112569966782},{"delta":0.5,"premium":0.4241844303104145,"strike":17.03262278758342,"iv":0.23429297559705398,"gamma":0.3603727228328182,"theta":-0.008633178976807496,"vega":0.018970316558420353,"rho":0.0061118480606091145,"breakevenPct":3.172619491098305},{"delta":0.55,"premium":0.5779904976643608,"strike":16.799356724374608,"iv":0.2325935417858574,"gamma":0.33799773373555475,"theta":-0.007880343640924582,"vega":0.017638640216699628,"rho":0.006684675113346849,"breakevenPct":2.7029977661877567},{"delta":0.6,"premium":0.7509323771256631,"strike":16.57254770213028,"iv":0.23747568853128156,"gamma":0.3059698515345875,"theta":-0.007192385002565722,"vega":0.01606783718200741,"rho":0.00725049442053449,"breakevenPct":2.384634038155672},{"delta":0.65,"premium":0.9238742565869656,"strike":16.345738679885947,"iv":0.2423578352767058,"gamma":0.27394196933362014,"theta":-0.00650442636420686,"vega":0.014497034147315185,"rho":0.007816313727722131,"breakevenPct":2.0662703101235866},{"delta":0.7,"premium":1.0968161360482678,"strike":16.118929657641615,"iv":0.24723998202213,"gamma":0.24191408713265283,"theta":-0.0058164677258479985,"vega":0.012926231112622966,"rho":0.008382133034909771,"breakevenPct":1.747906582091502},{"delta":0.75,"premium":1.2697580155095705,"strike":15.892120635397285,"iv":0.2521221287675542,"gamma":0.20988620493168547,"theta":-0.005128509087489137,"vega":0.011355428077930742,"rho":0.008947952342097413,"breakevenPct":1.429542854059417},{"delta":0.8,"premium":1.4426998949708731,"strike":15.665311613152953,"iv":0.2570042755129784,"gamma":0.1778583227307181,"theta":-0.004440550449130274,"vega":0.00978462504323852,"rho":0.009513771649285054,"breakevenPct":1.1111791260273316},{"delta":0.85,"premium":1.6156417744321754,"strike":15.438502590908623,"iv":0.2618864222584026,"gamma":0.1458304405297508,"theta":-0.003752591810771414,"vega":0.0082138220085463,"rho":0.010079590956472696,"breakevenPct":0.792815397995247},{"delta":0.9,"premium":1.788583653893478,"strike":15.211693568664291,"iv":0.2667685690038268,"gamma":0.11380255832878344,"theta":-0.003064633172412551,"vega":0.006643018973854076,"rho":0.010645410263660336,"breakevenPct":0.47445166996316157}],"put":[{"delta":0.1,"premium":0.4,"strike":10.86427293966718,"iv":1.4751708251006463,"gamma":0.025042852920912566,"theta":-0.02097557380697706,"vega":0.008368287797756632,"rho":-0.0016870501372429805,"breakevenPct":38.15441525019398},{"delta":0.15,"premium":0.4,"strike":13.29421848968078,"iv":0.9593977259839737,"gamma":0.05166353014120009,"theta":-0.017896607109099315,"vega":0.011103599495192308,"rho":-0.0023832096010656294,"breakevenPct":23.793034930964662},{"delta":0.2,"premium":0.4,"strike":14.661716553503227,"iv":0.692538824768682,"gamma":0.0865499595714029,"theta":-0.015293756594538174,"vega":0.013317402683433927,"rho":-0.0030862923172744515,"breakevenPct":15.710895073858005},{"delta":0.25,"premium":0.4,"strike":15.462429058297428,"iv":0.5362569553595926,"gamma":0.12966677664110302,"theta":-0.013135646484467134,"vega":0.015050763101750445,"rho":-0.0037961974640489194,"breakevenPct":10.978551664908828},{"delta":0.3,"premium":0.40570332941614323,"strike":16.045626635329146,"iv":0.4231933907474005,"gamma":0.17340802595203414,"theta":-0.011307548289522004,"vega":0.016473662974319275,"rho":-0.004511098206052705,"breakevenPct":7.565465095076828},{"delta":0.35,"premium":0.4369754227881601,"strike":16.29580338230528,"iv":0.3832154974131754,"gamma":0.20892101340662417,"theta":-0.010384755356019919,"vega":0.01714248699287539,"rho":-0.00523928065593509,"breakevenPct":6.271702366920101},{"delta":0.4,"premium":0.46824751616017696,"strike":16.545980129281414,"iv":0.34323760407895026,"gamma":0.24443400086121422,"theta":-0.009461962422517834,"vega":0.017811311011431512,"rho":-0.0059674631058174755,"breakevenPct":4.977939638763372},{"delta":0.45,"premium":0.49951960953219376,"strike":16.796156876257548,"iv":0.30325971074472524,"gamma":0.2799469883158042,"theta":-0.00853916948901575,"vega":0.01848013502998763,"rho":-0.00669564555569986,"breakevenPct":3.684176910606645},{"delta":0.5,"premium":0.541936242383506,"strike":17.028227070639176,"iv":0.2692918471157974,"gamma":0.3072122858764955,"theta":-0.007657795581163811,"vega":0.01884372897946648,"rho":-0.007424999139283177,"breakevenPct":2.56329297721235},{"delta":0.55,"premium":0.6333828793998948,"strike":17.180638132333158,"iv":0.2617648949332696,"gamma":0.2981921657578482,"theta":-0.006958643200178269,"vega":0.017864474120704486,"rho":-0.008159505083835849,"breakevenPct":2.202983138692301},{"delta":0.6,"premium":0.7248295164162832,"strike":17.33304919402714,"iv":0.25423794275074174,"gamma":0.28917204563920085,"theta":-0.006259490819192729,"vega":0.016885219261942492,"rho":-0.00889401102838852,"breakevenPct":1.8426733001722528},{"delta":0.65,"premium":0.816276153432672,"strike":17.48546025572112,"iv":0.24671099056821394,"gamma":0.28015192552055346,"theta":-0.005560338438207187,"vega":0.015905964403180494,"rho":-0.009628516972941191,"breakevenPct":1.4823634616522041},{"delta":0.7,"premium":0.9077227904490606,"strike":17.6378713174151,"iv":0.2391840383856861,"gamma":0.2711318054019061,"theta":-0.004861186057221647,"vega":0.014926709544418501,"rho":-0.010363022917493862,"breakevenPct":1.1220536231321563},{"delta":0.75,"premium":0.9991694274654492,"strike":17.790282379109083,"iv":0.23165708620315828,"gamma":0.2621116852832588,"theta":-0.004162033676236104,"vega":0.013947454685656505,"rho":-0.011097528862046534,"breakevenPct":0.7617437846121073},{"delta":0.8,"premium":1.090616064481838,"strike":17.942693440803062,"iv":0.22413013402063045,"gamma":0.2530915651646114,"theta":-0.003462881295250563,"vega":0.01296819982689451,"rho":-0.011832034806599206,"breakevenPct":0.4014339460920584},{"delta":0.85,"premium":2.1275078369905946,"strike":18.978056426332287,"iv":0.3636072100313478,"gamma":0.1353652037617556,"theta":-0.005156112852664574,"vega":0.01113291536050157,"rho":-0.013249423579711948,"breakevenPct":0.410469330131841},{"delta":0.9,"premium":5.093775100401613,"strike":21.943775100401613,"iv":0.6617445783132536,"gamma":0.05588955823293162,"theta":-0.007363453815261049,"vega":0.00834216867469879,"rho":-0.016231346288897337,"breakevenPct":0.41371158392435153}]}},"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"}}