{"symbol":"HR","url":"https://intraalpha.com/companies/HR","capturedAt":"2026-10-22T23:48:43.046Z","state":"ready","quote":{"symbol":"HR","last_price":17.93,"prev_close":17.24,"regular_close":17.93,"change":0.69,"change_pct":4.0023,"regular_change":0.69,"regular_change_pct":4.0023,"extended_change":0,"extended_change_pct":0,"bid":17.43,"ask":18.37,"bid_size":200,"ask_size":100,"volume":5814068,"vwap":17.714255,"open":17.28,"high":17.945,"low":17.21,"close":17.93,"trade_count":37600,"last_trade_at":"2026-10-22T23:00:00.001574598Z","last_quote_at":"2026-10-22T20:03:18.8854811Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:48:35.095228591-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"HR","fetched_at":"2026-10-22T23:48:42.335542+00:00","name":"Healthcare Realty Trust Incorporated","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - HEALTHCARE FACILITIES","country":"USA","description":"Healthcare Realty Trust is a real estate investment trust that integrates the ownership, management, financing, and development of income-generating real estate primarily associated with the provision of outpatient healthcare services throughout the United States. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":6046964000,"ebitda":701338000,"pe_ratio":null,"peg_ratio":8.82,"book_value":12.3,"dividend_per_share":0.96,"dividend_yield":0.0541,"eps":-0.25,"revenue_ttm":1147985000,"gross_profit_ttm":711130000,"profit_margin":-0.0757,"operating_margin_ttm":0.147,"return_on_assets_ttm":0.0086,"return_on_equity_ttm":-0.0192,"quarterly_earnings_growth":-0.768,"quarterly_revenue_growth":-0.043,"analyst_target_price":21.08,"analyst_number":2,"beta":0.836,"fifty_two_week_high":21.77,"fifty_two_week_low":15.71,"fifty_day_ma":18.35,"two_hundred_day_ma":18.81,"shares_outstanding":346522000,"forward_pe":10.83,"price_to_sales":5.21,"price_to_book":1.46,"ev_to_revenue":9.44,"ev_to_ebitda":15.78},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:48:42.335542+00:00"},"optionObservedAt":"2026-10-22T19:53:45.904Z","bars":[{"c":17.31,"h":17.37,"l":17.12,"n":123,"o":17.31,"t":"2026-10-15T13:30:00Z","v":22357,"vw":17.304287},{"c":17.33,"h":17.36,"l":17.28,"n":127,"o":17.31,"t":"2026-10-15T13:35:00Z","v":11381,"vw":17.334816},{"c":17.3,"h":17.37,"l":17.28,"n":74,"o":17.32,"t":"2026-10-15T13:40:00Z","v":11877,"vw":17.302124},{"c":17.33,"h":17.35,"l":17.295,"n":196,"o":17.295,"t":"2026-10-15T13:45:00Z","v":19181,"vw":17.320708},{"c":17.35,"h":17.36,"l":17.325,"n":239,"o":17.33,"t":"2026-10-15T13:50:00Z","v":28549,"vw":17.341376},{"c":17.35,"h":17.4,"l":17.35,"n":159,"o":17.355,"t":"2026-10-15T13:55:00Z","v":19146,"vw":17.375886},{"c":17.305,"h":17.345,"l":17.295,"n":242,"o":17.345,"t":"2026-10-15T14:00:00Z","v":41538,"vw":17.309866},{"c":17.37,"h":17.37,"l":17.305,"n":248,"o":17.305,"t":"2026-10-15T14:05:00Z","v":57092,"vw":17.330976},{"c":17.37,"h":17.37,"l":17.34,"n":372,"o":17.37,"t":"2026-10-15T14:10:00Z","v":38828,"vw":17.353182},{"c":17.385,"h":17.405,"l":17.365,"n":286,"o":17.37,"t":"2026-10-15T14:15:00Z","v":29846,"vw":17.391826},{"c":17.39,"h":17.39,"l":17.37,"n":183,"o":17.38,"t":"2026-10-15T14:20:00Z","v":12193,"vw":17.380145},{"c":17.4,"h":17.4,"l":17.375,"n":165,"o":17.385,"t":"2026-10-15T14:25:00Z","v":13889,"vw":17.389425},{"c":17.42,"h":17.455,"l":17.395,"n":422,"o":17.395,"t":"2026-10-15T14:30:00Z","v":39681,"vw":17.426979},{"c":17.425,"h":17.455,"l":17.41,"n":255,"o":17.415,"t":"2026-10-15T14:35:00Z","v":29380,"vw":17.426785},{"c":17.415,"h":17.445,"l":17.41,"n":216,"o":17.425,"t":"2026-10-15T14:40:00Z","v":18032,"vw":17.425729},{"c":17.385,"h":17.425,"l":17.36,"n":316,"o":17.415,"t":"2026-10-15T14:45:00Z","v":36020,"vw":17.400866},{"c":17.385,"h":17.3851,"l":17.365,"n":278,"o":17.385,"t":"2026-10-15T14:50:00Z","v":25377,"vw":17.37687},{"c":17.39,"h":17.395,"l":17.365,"n":223,"o":17.385,"t":"2026-10-15T14:55:00Z","v":15102,"vw":17.379614},{"c":17.39,"h":17.415,"l":17.39,"n":293,"o":17.399,"t":"2026-10-15T15:00:00Z","v":21521,"vw":17.402086},{"c":17.375,"h":17.39,"l":17.365,"n":271,"o":17.385,"t":"2026-10-15T15:05:00Z","v":22088,"vw":17.379388},{"c":17.36,"h":17.385,"l":17.36,"n":175,"o":17.375,"t":"2026-10-15T15:10:00Z","v":16608,"vw":17.371922},{"c":17.305,"h":17.36,"l":17.305,"n":194,"o":17.36,"t":"2026-10-15T15:15:00Z","v":15454,"vw":17.332255},{"c":17.28,"h":17.305,"l":17.28,"n":201,"o":17.305,"t":"2026-10-15T15:20:00Z","v":17762,"vw":17.293795},{"c":17.295,"h":17.3,"l":17.275,"n":165,"o":17.28,"t":"2026-10-15T15:25:00Z","v":15038,"vw":17.288418},{"c":17.2939,"h":17.31,"l":17.285,"n":282,"o":17.3,"t":"2026-10-15T15:30:00Z","v":26467,"vw":17.298165},{"c":17.2935,"h":17.295,"l":17.285,"n":103,"o":17.29,"t":"2026-10-15T15:35:00Z","v":5895,"vw":17.290244},{"c":17.32,"h":17.32,"l":17.29,"n":189,"o":17.295,"t":"2026-10-15T15:40:00Z","v":18608,"vw":17.303838},{"c":17.305,"h":17.325,"l":17.305,"n":200,"o":17.315,"t":"2026-10-15T15:45:00Z","v":18644,"vw":17.3181},{"c":17.3001,"h":17.32,"l":17.295,"n":218,"o":17.305,"t":"2026-10-15T15:50:00Z","v":28096,"vw":17.305785},{"c":17.315,"h":17.315,"l":17.295,"n":196,"o":17.3,"t":"2026-10-15T15:55:00Z","v":20265,"vw":17.308273},{"c":17.3,"h":17.315,"l":17.295,"n":214,"o":17.315,"t":"2026-10-15T16:00:00Z","v":19146,"vw":17.304961},{"c":17.31,"h":17.31,"l":17.29,"n":182,"o":17.305,"t":"2026-10-15T16:05:00Z","v":9713,"vw":17.29669},{"c":17.28,"h":17.305,"l":17.28,"n":158,"o":17.305,"t":"2026-10-15T16:10:00Z","v":16034,"vw":17.294632},{"c":17.255,"h":17.29,"l":17.255,"n":451,"o":17.285,"t":"2026-10-15T16:15:00Z","v":58322,"vw":17.272415},{"c":17.265,"h":17.27,"l":17.255,"n":169,"o":17.26,"t":"2026-10-15T16:20:00Z","v":13514,"vw":17.262191},{"c":17.285,"h":17.29,"l":17.265,"n":194,"o":17.265,"t":"2026-10-15T16:25:00Z","v":14580,"vw":17.277182},{"c":17.275,"h":17.295,"l":17.27,"n":383,"o":17.28,"t":"2026-10-15T16:30:00Z","v":66656,"vw":17.280953},{"c":17.29,"h":17.3,"l":17.27,"n":235,"o":17.27,"t":"2026-10-15T16:35:00Z","v":100310,"vw":17.285394},{"c":17.32,"h":17.32,"l":17.29,"n":210,"o":17.295,"t":"2026-10-15T16:40:00Z","v":20335,"vw":17.306627},{"c":17.295,"h":17.33,"l":17.29,"n":224,"o":17.33,"t":"2026-10-15T16:45:00Z","v":17601,"vw":17.314281},{"c":17.275,"h":17.295,"l":17.275,"n":203,"o":17.29,"t":"2026-10-15T16:50:00Z","v":12879,"vw":17.283381},{"c":17.295,"h":17.295,"l":17.275,"n":195,"o":17.275,"t":"2026-10-15T16:55:00Z","v":15401,"vw":17.284138},{"c":17.305,"h":17.31,"l":17.295,"n":207,"o":17.3,"t":"2026-10-15T17:00:00Z","v":36350,"vw":17.303442},{"c":17.3,"h":17.305,"l":17.3,"n":193,"o":17.305,"t":"2026-10-15T17:05:00Z","v":18953,"vw":17.302988},{"c":17.305,"h":17.31,"l":17.295,"n":214,"o":17.305,"t":"2026-10-15T17:10:00Z","v":22024,"vw":17.300071},{"c":17.295,"h":17.31,"l":17.29,"n":168,"o":17.31,"t":"2026-10-15T17:15:00Z","v":15604,"vw":17.302303},{"c":17.3,"h":17.31,"l":17.295,"n":197,"o":17.3,"t":"2026-10-15T17:20:00Z","v":17887,"vw":17.301271},{"c":17.295,"h":17.305,"l":17.29,"n":188,"o":17.2951,"t":"2026-10-15T17:25:00Z","v":23359,"vw":17.297506},{"c":17.285,"h":17.295,"l":17.28,"n":222,"o":17.295,"t":"2026-10-15T17:30:00Z","v":19330,"vw":17.287699},{"c":17.265,"h":17.285,"l":17.265,"n":276,"o":17.28,"t":"2026-10-15T17:35:00Z","v":24182,"vw":17.275787},{"c":17.255,"h":17.265,"l":17.245,"n":225,"o":17.265,"t":"2026-10-15T17:40:00Z","v":22982,"vw":17.253764},{"c":17.255,"h":17.265,"l":17.25,"n":216,"o":17.255,"t":"2026-10-15T17:45:00Z","v":25260,"vw":17.261205},{"c":17.25,"h":17.265,"l":17.25,"n":186,"o":17.255,"t":"2026-10-15T17:50:00Z","v":16398,"vw":17.256577},{"c":17.225,"h":17.25,"l":17.21,"n":300,"o":17.25,"t":"2026-10-15T17:55:00Z","v":44633,"vw":17.226776},{"c":17.19,"h":17.225,"l":17.19,"n":255,"o":17.225,"t":"2026-10-15T18:00:00Z","v":29622,"vw":17.205848},{"c":17.185,"h":17.19,"l":17.18,"n":128,"o":17.185,"t":"2026-10-15T18:05:00Z","v":11677,"vw":17.184355},{"c":17.235,"h":17.24,"l":17.18,"n":403,"o":17.185,"t":"2026-10-15T18:10:00Z","v":58851,"vw":17.20873},{"c":17.235,"h":17.245,"l":17.225,"n":307,"o":17.23,"t":"2026-10-15T18:15:00Z","v":32103,"vw":17.234708},{"c":17.225,"h":17.235,"l":17.225,"n":210,"o":17.235,"t":"2026-10-15T18:20:00Z","v":17761,"vw":17.230133},{"c":17.245,"h":17.245,"l":17.225,"n":195,"o":17.225,"t":"2026-10-15T18:25:00Z","v":29127,"vw":17.233884},{"c":17.245,"h":17.25,"l":17.24,"n":185,"o":17.24,"t":"2026-10-15T18:30:00Z","v":17163,"vw":17.246508},{"c":17.245,"h":17.25,"l":17.24,"n":271,"o":17.24,"t":"2026-10-15T18:35:00Z","v":35309,"vw":17.244988},{"c":17.255,"h":17.265,"l":17.24,"n":405,"o":17.245,"t":"2026-10-15T18:40:00Z","v":44387,"vw":17.251756},{"c":17.255,"h":17.27,"l":17.25,"n":495,"o":17.2599,"t":"2026-10-15T18:45:00Z","v":99249,"vw":17.25639},{"c":17.25,"h":17.255,"l":17.245,"n":416,"o":17.255,"t":"2026-10-15T18:50:00Z","v":55999,"vw":17.251346},{"c":17.235,"h":17.255,"l":17.235,"n":455,"o":17.25,"t":"2026-10-15T18:55:00Z","v":60833,"vw":17.245088},{"c":17.225,"h":17.235,"l":17.22,"n":274,"o":17.235,"t":"2026-10-15T19:00:00Z","v":21536,"vw":17.226838},{"c":17.205,"h":17.225,"l":17.205,"n":331,"o":17.225,"t":"2026-10-15T19:05:00Z","v":34136,"vw":17.21392},{"c":17.215,"h":17.215,"l":17.2,"n":295,"o":17.205,"t":"2026-10-15T19:10:00Z","v":25468,"vw":17.207556},{"c":17.205,"h":17.22,"l":17.2,"n":392,"o":17.215,"t":"2026-10-15T19:15:00Z","v":37995,"vw":17.206755},{"c":17.225,"h":17.23,"l":17.2001,"n":305,"o":17.205,"t":"2026-10-15T19:20:00Z","v":37355,"vw":17.222755},{"c":17.195,"h":17.225,"l":17.19,"n":620,"o":17.225,"t":"2026-10-15T19:25:00Z","v":69712,"vw":17.214299},{"c":17.245,"h":17.25,"l":17.195,"n":452,"o":17.195,"t":"2026-10-15T19:30:00Z","v":46514,"vw":17.225954},{"c":17.245,"h":17.25,"l":17.24,"n":356,"o":17.25,"t":"2026-10-15T19:35:00Z","v":31460,"vw":17.243767},{"c":17.245,"h":17.27,"l":17.23,"n":893,"o":17.245,"t":"2026-10-15T19:40:00Z","v":130671,"vw":17.25374},{"c":17.245,"h":17.255,"l":17.225,"n":726,"o":17.245,"t":"2026-10-15T19:45:00Z","v":82545,"vw":17.242388},{"c":17.285,"h":17.29,"l":17.2425,"n":794,"o":17.25,"t":"2026-10-15T19:50:00Z","v":83220,"vw":17.265701},{"c":17.375,"h":17.375,"l":17.28,"n":5562,"o":17.285,"t":"2026-10-15T19:55:00Z","v":1457875,"vw":17.341314},{"c":17.36,"h":17.375,"l":17.36,"n":49,"o":17.375,"t":"2026-10-15T20:00:00Z","v":956378,"vw":17.360135},{"c":17.43,"h":17.43,"l":17.43,"n":2,"o":17.43,"t":"2026-10-16T08:05:00Z","v":400,"vw":17.43},{"c":17.28,"h":17.44,"l":17.26,"n":167,"o":17.44,"t":"2026-10-16T13:30:00Z","v":40289,"vw":17.397921},{"c":17.405,"h":17.41,"l":17.3,"n":213,"o":17.3,"t":"2026-10-16T13:35:00Z","v":22002,"vw":17.383267},{"c":17.385,"h":17.41,"l":17.345,"n":459,"o":17.405,"t":"2026-10-16T13:40:00Z","v":58455,"vw":17.374608},{"c":17.38,"h":17.385,"l":17.335,"n":414,"o":17.385,"t":"2026-10-16T13:45:00Z","v":53608,"vw":17.358513},{"c":17.38,"h":17.4,"l":17.375,"n":338,"o":17.39,"t":"2026-10-16T13:50:00Z","v":43857,"vw":17.381372},{"c":17.365,"h":17.3851,"l":17.365,"n":165,"o":17.38,"t":"2026-10-16T13:55:00Z","v":9098,"vw":17.377575},{"c":17.365,"h":17.38,"l":17.315,"n":846,"o":17.365,"t":"2026-10-16T14:00:00Z","v":104179,"vw":17.347891},{"c":17.36,"h":17.385,"l":17.34,"n":782,"o":17.37,"t":"2026-10-16T14:05:00Z","v":111911,"vw":17.353695},{"c":17.33,"h":17.36,"l":17.32,"n":298,"o":17.355,"t":"2026-10-16T14:10:00Z","v":28240,"vw":17.33769},{"c":17.265,"h":17.34,"l":17.255,"n":585,"o":17.33,"t":"2026-10-16T14:15:00Z","v":59856,"vw":17.293809},{"c":17.28,"h":17.285,"l":17.26,"n":237,"o":17.265,"t":"2026-10-16T14:20:00Z","v":24178,"vw":17.273087},{"c":17.275,"h":17.285,"l":17.275,"n":187,"o":17.28,"t":"2026-10-16T14:25:00Z","v":10517,"vw":17.279134},{"c":17.255,"h":17.28,"l":17.255,"n":409,"o":17.27,"t":"2026-10-16T14:30:00Z","v":32060,"vw":17.268158},{"c":17.27,"h":17.275,"l":17.25,"n":219,"o":17.255,"t":"2026-10-16T14:35:00Z","v":20441,"vw":17.263192},{"c":17.225,"h":17.275,"l":17.225,"n":327,"o":17.265,"t":"2026-10-16T14:40:00Z","v":26051,"vw":17.253409},{"c":17.205,"h":17.235,"l":17.2,"n":323,"o":17.23,"t":"2026-10-16T14:45:00Z","v":45374,"vw":17.218505},{"c":17.215,"h":17.235,"l":17.205,"n":225,"o":17.21,"t":"2026-10-16T14:50:00Z","v":20477,"vw":17.217501},{"c":17.245,"h":17.25,"l":17.22,"n":252,"o":17.22,"t":"2026-10-16T14:55:00Z","v":29237,"vw":17.231588},{"c":17.275,"h":17.275,"l":17.24,"n":222,"o":17.245,"t":"2026-10-16T15:00:00Z","v":17380,"vw":17.260837},{"c":17.27,"h":17.275,"l":17.25,"n":393,"o":17.275,"t":"2026-10-16T15:05:00Z","v":53358,"vw":17.265995},{"c":17.285,"h":17.295,"l":17.265,"n":250,"o":17.28,"t":"2026-10-16T15:10:00Z","v":17906,"vw":17.282462},{"c":17.295,"h":17.33,"l":17.29,"n":619,"o":17.29,"t":"2026-10-16T15:15:00Z","v":91468,"vw":17.304965},{"c":17.33,"h":17.33,"l":17.28,"n":294,"o":17.29,"t":"2026-10-16T15:20:00Z","v":30606,"vw":17.302906},{"c":17.375,"h":17.385,"l":17.3189,"n":922,"o":17.325,"t":"2026-10-16T15:25:00Z","v":138049,"vw":17.355316},{"c":17.365,"h":17.3795,"l":17.355,"n":616,"o":17.375,"t":"2026-10-16T15:30:00Z","v":186662,"vw":17.362431},{"c":17.385,"h":17.385,"l":17.36,"n":371,"o":17.37,"t":"2026-10-16T15:35:00Z","v":50069,"vw":17.374078},{"c":17.365,"h":17.395,"l":17.365,"n":557,"o":17.39,"t":"2026-10-16T15:40:00Z","v":73584,"vw":17.383475},{"c":17.365,"h":17.4,"l":17.36,"n":844,"o":17.36,"t":"2026-10-16T15:45:00Z","v":160904,"vw":17.378909},{"c":17.39,"h":17.395,"l":17.355,"n":502,"o":17.365,"t":"2026-10-16T15:50:00Z","v":77769,"vw":17.36817},{"c":17.405,"h":17.41,"l":17.385,"n":380,"o":17.385,"t":"2026-10-16T15:55:00Z","v":39995,"vw":17.400573},{"c":17.405,"h":17.41,"l":17.3733,"n":477,"o":17.405,"t":"2026-10-16T16:00:00Z","v":104064,"vw":17.398824},{"c":17.4,"h":17.405,"l":17.365,"n":297,"o":17.405,"t":"2026-10-16T16:05:00Z","v":28034,"vw":17.387311},{"c":17.375,"h":17.4,"l":17.375,"n":278,"o":17.4,"t":"2026-10-16T16:10:00Z","v":29287,"vw":17.385426},{"c":17.39,"h":17.395,"l":17.375,"n":397,"o":17.375,"t":"2026-10-16T16:15:00Z","v":48391,"vw":17.388004},{"c":17.365,"h":17.395,"l":17.362,"n":299,"o":17.385,"t":"2026-10-16T16:20:00Z","v":31265,"vw":17.381257},{"c":17.37,"h":17.375,"l":17.355,"n":292,"o":17.3628,"t":"2026-10-16T16:25:00Z","v":31647,"vw":17.36784},{"c":17.36,"h":17.37,"l":17.355,"n":306,"o":17.365,"t":"2026-10-16T16:30:00Z","v":39584,"vw":17.361208},{"c":17.345,"h":17.365,"l":17.345,"n":541,"o":17.36,"t":"2026-10-16T16:35:00Z","v":182760,"vw":17.354383},{"c":17.315,"h":17.345,"l":17.31,"n":472,"o":17.34,"t":"2026-10-16T16:40:00Z","v":70076,"vw":17.328772},{"c":17.345,"h":17.355,"l":17.305,"n":452,"o":17.3101,"t":"2026-10-16T16:45:00Z","v":54505,"vw":17.334915},{"c":17.37,"h":17.37,"l":17.335,"n":350,"o":17.345,"t":"2026-10-16T16:50:00Z","v":43182,"vw":17.3524},{"c":17.37,"h":17.38,"l":17.365,"n":204,"o":17.37,"t":"2026-10-16T16:55:00Z","v":14831,"vw":17.368813},{"c":17.31,"h":17.38,"l":17.31,"n":566,"o":17.365,"t":"2026-10-16T17:00:00Z","v":82572,"vw":17.333905},{"c":17.29,"h":17.31,"l":17.285,"n":359,"o":17.31,"t":"2026-10-16T17:05:00Z","v":33284,"vw":17.29608},{"c":17.285,"h":17.2888,"l":17.28,"n":190,"o":17.285,"t":"2026-10-16T17:10:00Z","v":13790,"vw":17.281279},{"c":17.275,"h":17.3,"l":17.275,"n":209,"o":17.285,"t":"2026-10-16T17:15:00Z","v":15714,"vw":17.28972},{"c":17.305,"h":17.305,"l":17.275,"n":408,"o":17.275,"t":"2026-10-16T17:20:00Z","v":59264,"vw":17.284785},{"c":17.305,"h":17.31,"l":17.295,"n":457,"o":17.304,"t":"2026-10-16T17:25:00Z","v":62534,"vw":17.302182},{"c":17.345,"h":17.35,"l":17.3099,"n":187,"o":17.3099,"t":"2026-10-16T17:30:00Z","v":24958,"vw":17.326023},{"c":17.345,"h":17.365,"l":17.3401,"n":334,"o":17.3494,"t":"2026-10-16T17:35:00Z","v":33825,"vw":17.355157},{"c":17.38,"h":17.385,"l":17.345,"n":316,"o":17.345,"t":"2026-10-16T17:40:00Z","v":47283,"vw":17.372839},{"c":17.355,"h":17.385,"l":17.355,"n":238,"o":17.3801,"t":"2026-10-16T17:45:00Z","v":23062,"vw":17.377436},{"c":17.34,"h":17.355,"l":17.33,"n":225,"o":17.35,"t":"2026-10-16T17:50:00Z","v":14194,"vw":17.341421},{"c":17.33,"h":17.34,"l":17.33,"n":249,"o":17.335,"t":"2026-10-16T17:55:00Z","v":24157,"vw":17.335673},{"c":17.35,"h":17.36,"l":17.33,"n":368,"o":17.3342,"t":"2026-10-16T18:00:00Z","v":84658,"vw":17.349144},{"c":17.385,"h":17.385,"l":17.34,"n":547,"o":17.3488,"t":"2026-10-16T18:05:00Z","v":81656,"vw":17.354832},{"c":17.355,"h":17.38,"l":17.355,"n":577,"o":17.38,"t":"2026-10-16T18:10:00Z","v":90789,"vw":17.365463},{"c":17.375,"h":17.38,"l":17.355,"n":200,"o":17.36,"t":"2026-10-16T18:15:00Z","v":25980,"vw":17.369787},{"c":17.3588,"h":17.375,"l":17.355,"n":305,"o":17.375,"t":"2026-10-16T18:20:00Z","v":30692,"vw":17.366952},{"c":17.35,"h":17.36,"l":17.34,"n":317,"o":17.36,"t":"2026-10-16T18:25:00Z","v":35071,"vw":17.350363},{"c":17.345,"h":17.35,"l":17.34,"n":142,"o":17.345,"t":"2026-10-16T18:30:00Z","v":6641,"vw":17.344052},{"c":17.35,"h":17.35,"l":17.3399,"n":224,"o":17.34,"t":"2026-10-16T18:35:00Z","v":17542,"vw":17.342346},{"c":17.34,"h":17.365,"l":17.335,"n":289,"o":17.35,"t":"2026-10-16T18:40:00Z","v":38794,"vw":17.350954},{"c":17.335,"h":17.355,"l":17.335,"n":168,"o":17.34,"t":"2026-10-16T18:45:00Z","v":14281,"vw":17.346196},{"c":17.345,"h":17.355,"l":17.335,"n":192,"o":17.335,"t":"2026-10-16T18:50:00Z","v":14426,"vw":17.347428},{"c":17.355,"h":17.36,"l":17.34,"n":244,"o":17.345,"t":"2026-10-16T18:55:00Z","v":17061,"vw":17.348142},{"c":17.355,"h":17.36,"l":17.345,"n":233,"o":17.355,"t":"2026-10-16T19:00:00Z","v":25086,"vw":17.350745},{"c":17.36,"h":17.375,"l":17.35,"n":334,"o":17.355,"t":"2026-10-16T19:05:00Z","v":49574,"vw":17.364664},{"c":17.37,"h":17.38,"l":17.355,"n":515,"o":17.365,"t":"2026-10-16T19:10:00Z","v":70396,"vw":17.368359},{"c":17.368,"h":17.39,"l":17.36,"n":416,"o":17.365,"t":"2026-10-16T19:15:00Z","v":53738,"vw":17.376995},{"c":17.419,"h":17.4199,"l":17.365,"n":522,"o":17.37,"t":"2026-10-16T19:20:00Z","v":285847,"vw":17.387196},{"c":17.445,"h":17.445,"l":17.41,"n":625,"o":17.42,"t":"2026-10-16T19:25:00Z","v":86740,"vw":17.421275},{"c":17.49,"h":17.49,"l":17.45,"n":649,"o":17.45,"t":"2026-10-16T19:30:00Z","v":103047,"vw":17.477701},{"c":17.485,"h":17.495,"l":17.465,"n":915,"o":17.49,"t":"2026-10-16T19:35:00Z","v":407795,"vw":17.485569},{"c":17.485,"h":17.495,"l":17.46,"n":571,"o":17.485,"t":"2026-10-16T19:40:00Z","v":98172,"vw":17.475938},{"c":17.485,"h":17.49,"l":17.47,"n":634,"o":17.485,"t":"2026-10-16T19:45:00Z","v":145652,"vw":17.482063},{"c":17.495,"h":17.515,"l":17.485,"n":964,"o":17.485,"t":"2026-10-16T19:50:00Z","v":173754,"vw":17.505299},{"c":17.485,"h":17.515,"l":17.465,"n":2769,"o":17.495,"t":"2026-10-16T19:55:00Z","v":837370,"vw":17.488214},{"c":17.48,"h":17.48,"l":17.48,"n":26,"o":17.48,"t":"2026-10-16T20:00:00Z","v":1020155,"vw":17.48},{"c":17.35,"h":17.5,"l":17.35,"n":170,"o":17.45,"t":"2026-10-19T13:30:00Z","v":30402,"vw":17.437508},{"c":17.385,"h":17.41,"l":17.365,"n":190,"o":17.38,"t":"2026-10-19T13:35:00Z","v":15520,"vw":17.38791},{"c":17.34,"h":17.39,"l":17.34,"n":173,"o":17.38,"t":"2026-10-19T13:40:00Z","v":16025,"vw":17.372624},{"c":17.33,"h":17.35,"l":17.315,"n":162,"o":17.35,"t":"2026-10-19T13:45:00Z","v":15258,"vw":17.328831},{"c":17.27,"h":17.33,"l":17.27,"n":165,"o":17.33,"t":"2026-10-19T13:50:00Z","v":10784,"vw":17.29583},{"c":17.28,"h":17.28,"l":17.265,"n":170,"o":17.27,"t":"2026-10-19T13:55:00Z","v":11830,"vw":17.27352},{"c":17.26,"h":17.275,"l":17.23,"n":301,"o":17.27,"t":"2026-10-19T14:00:00Z","v":26084,"vw":17.250194},{"c":17.33,"h":17.33,"l":17.245,"n":562,"o":17.26,"t":"2026-10-19T14:05:00Z","v":61367,"vw":17.28976},{"c":17.32,"h":17.345,"l":17.305,"n":482,"o":17.335,"t":"2026-10-19T14:10:00Z","v":67714,"vw":17.332742},{"c":17.295,"h":17.355,"l":17.28,"n":263,"o":17.32,"t":"2026-10-19T14:15:00Z","v":117149,"vw":17.33331},{"c":17.285,"h":17.3,"l":17.275,"n":169,"o":17.3,"t":"2026-10-19T14:20:00Z","v":8516,"vw":17.283528},{"c":17.26,"h":17.29,"l":17.25,"n":207,"o":17.285,"t":"2026-10-19T14:25:00Z","v":16488,"vw":17.269875},{"c":17.245,"h":17.28,"l":17.245,"n":259,"o":17.26,"t":"2026-10-19T14:30:00Z","v":24099,"vw":17.264548},{"c":17.27,"h":17.28,"l":17.245,"n":214,"o":17.245,"t":"2026-10-19T14:35:00Z","v":15759,"vw":17.264636},{"c":17.245,"h":17.27,"l":17.24,"n":153,"o":17.27,"t":"2026-10-19T14:40:00Z","v":7991,"vw":17.251265},{"c":17.265,"h":17.27,"l":17.24,"n":231,"o":17.245,"t":"2026-10-19T14:45:00Z","v":22722,"vw":17.256111},{"c":17.2699,"h":17.285,"l":17.26,"n":424,"o":17.26,"t":"2026-10-19T14:50:00Z","v":34879,"vw":17.270431},{"c":17.305,"h":17.31,"l":17.27,"n":246,"o":17.27,"t":"2026-10-19T14:55:00Z","v":16496,"vw":17.292335},{"c":17.335,"h":17.34,"l":17.305,"n":192,"o":17.305,"t":"2026-10-19T15:00:00Z","v":11367,"vw":17.324461},{"c":17.33,"h":17.34,"l":17.315,"n":208,"o":17.335,"t":"2026-10-19T15:05:00Z","v":14110,"vw":17.329046},{"c":17.335,"h":17.355,"l":17.325,"n":306,"o":17.325,"t":"2026-10-19T15:10:00Z","v":50575,"vw":17.342147},{"c":17.335,"h":17.345,"l":17.3177,"n":284,"o":17.3399,"t":"2026-10-19T15:15:00Z","v":24319,"vw":17.333945},{"c":17.32,"h":17.335,"l":17.31,"n":265,"o":17.335,"t":"2026-10-19T15:20:00Z","v":25827,"vw":17.323261},{"c":17.295,"h":17.325,"l":17.295,"n":193,"o":17.325,"t":"2026-10-19T15:25:00Z","v":12059,"vw":17.307803},{"c":17.28,"h":17.295,"l":17.27,"n":163,"o":17.295,"t":"2026-10-19T15:30:00Z","v":11741,"vw":17.28293},{"c":17.25,"h":17.295,"l":17.24,"n":402,"o":17.28,"t":"2026-10-19T15:35:00Z","v":48121,"vw":17.275763},{"c":17.2,"h":17.25,"l":17.2,"n":298,"o":17.245,"t":"2026-10-19T15:40:00Z","v":34295,"vw":17.219165},{"c":17.215,"h":17.225,"l":17.19,"n":155,"o":17.195,"t":"2026-10-19T15:45:00Z","v":18919,"vw":17.200459},{"c":17.225,"h":17.23,"l":17.215,"n":167,"o":17.215,"t":"2026-10-19T15:50:00Z","v":20195,"vw":17.220361},{"c":17.245,"h":17.25,"l":17.22,"n":252,"o":17.225,"t":"2026-10-19T15:55:00Z","v":52616,"vw":17.233593},{"c":17.225,"h":17.245,"l":17.21,"n":238,"o":17.245,"t":"2026-10-19T16:00:00Z","v":19120,"vw":17.226754},{"c":17.23,"h":17.23,"l":17.22,"n":135,"o":17.225,"t":"2026-10-19T16:05:00Z","v":7573,"vw":17.225392},{"c":17.22,"h":17.25,"l":17.22,"n":203,"o":17.24,"t":"2026-10-19T16:10:00Z","v":18482,"vw":17.236009},{"c":17.255,"h":17.26,"l":17.225,"n":174,"o":17.225,"t":"2026-10-19T16:15:00Z","v":16981,"vw":17.240311},{"c":17.245,"h":17.255,"l":17.2401,"n":167,"o":17.255,"t":"2026-10-19T16:20:00Z","v":9945,"vw":17.247629},{"c":17.26,"h":17.26,"l":17.2401,"n":189,"o":17.245,"t":"2026-10-19T16:25:00Z","v":14085,"vw":17.250672},{"c":17.245,"h":17.255,"l":17.24,"n":180,"o":17.255,"t":"2026-10-19T16:30:00Z","v":13039,"vw":17.248132},{"c":17.22,"h":17.25,"l":17.22,"n":227,"o":17.25,"t":"2026-10-19T16:35:00Z","v":16981,"vw":17.238258},{"c":17.225,"h":17.225,"l":17.22,"n":100,"o":17.225,"t":"2026-10-19T16:40:00Z","v":5699,"vw":17.222476},{"c":17.215,"h":17.235,"l":17.215,"n":178,"o":17.22,"t":"2026-10-19T16:45:00Z","v":17448,"vw":17.22822},{"c":17.22,"h":17.23,"l":17.21,"n":144,"o":17.215,"t":"2026-10-19T16:50:00Z","v":11185,"vw":17.219413},{"c":17.265,"h":17.27,"l":17.21,"n":286,"o":17.215,"t":"2026-10-19T16:55:00Z","v":39138,"vw":17.24438},{"c":17.24,"h":17.27,"l":17.24,"n":259,"o":17.27,"t":"2026-10-19T17:00:00Z","v":23668,"vw":17.255987},{"c":17.255,"h":17.26,"l":17.24,"n":262,"o":17.24,"t":"2026-10-19T17:05:00Z","v":28741,"vw":17.249925},{"c":17.25,"h":17.255,"l":17.24,"n":150,"o":17.255,"t":"2026-10-19T17:10:00Z","v":8717,"vw":17.248957},{"c":17.24,"h":17.255,"l":17.24,"n":238,"o":17.25,"t":"2026-10-19T17:15:00Z","v":21726,"vw":17.246055},{"c":17.24,"h":17.245,"l":17.23,"n":186,"o":17.2377,"t":"2026-10-19T17:20:00Z","v":20307,"vw":17.239809},{"c":17.255,"h":17.2598,"l":17.24,"n":274,"o":17.24,"t":"2026-10-19T17:25:00Z","v":28689,"vw":17.251376},{"c":17.225,"h":17.255,"l":17.22,"n":332,"o":17.255,"t":"2026-10-19T17:30:00Z","v":31867,"vw":17.237887},{"c":17.235,"h":17.24,"l":17.22,"n":234,"o":17.2266,"t":"2026-10-19T17:35:00Z","v":26386,"vw":17.229157},{"c":17.24,"h":17.24,"l":17.23,"n":206,"o":17.235,"t":"2026-10-19T17:40:00Z","v":20762,"vw":17.236575},{"c":17.25,"h":17.25,"l":17.235,"n":308,"o":17.24,"t":"2026-10-19T17:45:00Z","v":31158,"vw":17.242416},{"c":17.265,"h":17.265,"l":17.245,"n":335,"o":17.25,"t":"2026-10-19T17:50:00Z","v":29116,"vw":17.254288},{"c":17.26,"h":17.28,"l":17.2531,"n":385,"o":17.27,"t":"2026-10-19T17:55:00Z","v":47978,"vw":17.271449},{"c":17.26,"h":17.26,"l":17.2401,"n":255,"o":17.255,"t":"2026-10-19T18:00:00Z","v":30895,"vw":17.253672},{"c":17.245,"h":17.26,"l":17.245,"n":167,"o":17.26,"t":"2026-10-19T18:05:00Z","v":19348,"vw":17.254427},{"c":17.23,"h":17.25,"l":17.225,"n":221,"o":17.25,"t":"2026-10-19T18:10:00Z","v":21669,"vw":17.236522},{"c":17.25,"h":17.26,"l":17.225,"n":252,"o":17.23,"t":"2026-10-19T18:15:00Z","v":28396,"vw":17.232903},{"c":17.225,"h":17.245,"l":17.225,"n":173,"o":17.245,"t":"2026-10-19T18:20:00Z","v":12520,"vw":17.237709},{"c":17.23,"h":17.23,"l":17.22,"n":146,"o":17.22,"t":"2026-10-19T18:25:00Z","v":7984,"vw":17.226367},{"c":17.23,"h":17.235,"l":17.225,"n":197,"o":17.225,"t":"2026-10-19T18:30:00Z","v":15967,"vw":17.229392},{"c":17.215,"h":17.24,"l":17.215,"n":264,"o":17.23,"t":"2026-10-19T18:35:00Z","v":22830,"vw":17.228176},{"c":17.195,"h":17.215,"l":17.195,"n":189,"o":17.215,"t":"2026-10-19T18:40:00Z","v":12052,"vw":17.204477},{"c":17.21,"h":17.21,"l":17.19,"n":170,"o":17.195,"t":"2026-10-19T18:45:00Z","v":11815,"vw":17.202073},{"c":17.205,"h":17.21,"l":17.195,"n":246,"o":17.2,"t":"2026-10-19T18:50:00Z","v":23669,"vw":17.202132},{"c":17.2,"h":17.205,"l":17.19,"n":285,"o":17.205,"t":"2026-10-19T18:55:00Z","v":27867,"vw":17.198975},{"c":17.2051,"h":17.2051,"l":17.195,"n":249,"o":17.2,"t":"2026-10-19T19:00:00Z","v":24338,"vw":17.20001},{"c":17.215,"h":17.215,"l":17.19,"n":298,"o":17.205,"t":"2026-10-19T19:05:00Z","v":24816,"vw":17.20273},{"c":17.215,"h":17.22,"l":17.2,"n":397,"o":17.215,"t":"2026-10-19T19:10:00Z","v":39959,"vw":17.211127},{"c":17.23,"h":17.24,"l":17.215,"n":330,"o":17.22,"t":"2026-10-19T19:15:00Z","v":36256,"vw":17.227583},{"c":17.23,"h":17.23,"l":17.21,"n":250,"o":17.23,"t":"2026-10-19T19:20:00Z","v":21700,"vw":17.223767},{"c":17.255,"h":17.255,"l":17.22,"n":573,"o":17.2236,"t":"2026-10-19T19:25:00Z","v":86516,"vw":17.230342},{"c":17.26,"h":17.275,"l":17.255,"n":687,"o":17.255,"t":"2026-10-19T19:30:00Z","v":95304,"vw":17.264571},{"c":17.29,"h":17.29,"l":17.255,"n":392,"o":17.265,"t":"2026-10-19T19:35:00Z","v":47036,"vw":17.270763},{"c":17.29,"h":17.29,"l":17.26,"n":638,"o":17.285,"t":"2026-10-19T19:40:00Z","v":80387,"vw":17.273465},{"c":17.275,"h":17.3,"l":17.27,"n":659,"o":17.285,"t":"2026-10-19T19:45:00Z","v":89706,"vw":17.284691},{"c":17.295,"h":17.3,"l":17.27,"n":720,"o":17.275,"t":"2026-10-19T19:50:00Z","v":114906,"vw":17.292315},{"c":17.24,"h":17.31,"l":17.24,"n":2891,"o":17.3,"t":"2026-10-19T19:55:00Z","v":637576,"vw":17.277681},{"c":17.24,"h":17.24,"l":17.24,"n":32,"o":17.24,"t":"2026-10-19T20:00:00Z","v":421931,"vw":17.24},{"c":17.25,"h":17.27,"l":17.25,"n":6,"o":17.27,"t":"2026-10-19T20:05:00Z","v":1184,"vw":17.256316},{"c":17.24,"h":17.24,"l":17.24,"n":1,"o":17.24,"t":"2026-10-19T20:25:00Z","v":954,"vw":17.24},{"c":17.38,"h":17.38,"l":17.37,"n":4,"o":17.37,"t":"2026-10-20T08:00:00Z","v":3204,"vw":17.375505},{"c":17.38,"h":17.38,"l":17.36,"n":5,"o":17.36,"t":"2026-10-20T09:35:00Z","v":2880,"vw":17.373},{"c":17.51,"h":17.6,"l":17.51,"n":5,"o":17.59,"t":"2026-10-20T13:20:00Z","v":511,"vw":17.5601},{"c":17.58,"h":17.62,"l":17.52,"n":433,"o":17.62,"t":"2026-10-20T13:30:00Z","v":99872,"vw":17.591177},{"c":17.65,"h":17.69,"l":17.59,"n":436,"o":17.59,"t":"2026-10-20T13:35:00Z","v":91203,"vw":17.615072},{"c":17.77,"h":17.775,"l":17.66,"n":391,"o":17.66,"t":"2026-10-20T13:40:00Z","v":64940,"vw":17.725322},{"c":17.81,"h":17.83,"l":17.775,"n":353,"o":17.78,"t":"2026-10-20T13:45:00Z","v":49404,"vw":17.800439},{"c":17.775,"h":17.83,"l":17.765,"n":247,"o":17.81,"t":"2026-10-20T13:50:00Z","v":27788,"vw":17.792925},{"c":17.7,"h":17.78,"l":17.7,"n":247,"o":17.775,"t":"2026-10-20T13:55:00Z","v":20284,"vw":17.72849},{"c":17.67,"h":17.72,"l":17.67,"n":291,"o":17.7,"t":"2026-10-20T14:00:00Z","v":30058,"vw":17.691888},{"c":17.665,"h":17.68,"l":17.63,"n":332,"o":17.655,"t":"2026-10-20T14:05:00Z","v":51212,"vw":17.65636},{"c":17.689,"h":17.705,"l":17.655,"n":353,"o":17.66,"t":"2026-10-20T14:10:00Z","v":30832,"vw":17.682239},{"c":17.725,"h":17.745,"l":17.69,"n":400,"o":17.69,"t":"2026-10-20T14:15:00Z","v":31343,"vw":17.721677},{"c":17.785,"h":17.79,"l":17.72,"n":328,"o":17.72,"t":"2026-10-20T14:20:00Z","v":20641,"vw":17.750857},{"c":17.77,"h":17.805,"l":17.77,"n":374,"o":17.785,"t":"2026-10-20T14:25:00Z","v":33743,"vw":17.790863},{"c":17.775,"h":17.805,"l":17.76,"n":429,"o":17.76,"t":"2026-10-20T14:30:00Z","v":39673,"vw":17.780592},{"c":17.795,"h":17.8,"l":17.775,"n":422,"o":17.775,"t":"2026-10-20T14:35:00Z","v":49957,"vw":17.786216},{"c":17.805,"h":17.81,"l":17.79,"n":196,"o":17.8,"t":"2026-10-20T14:40:00Z","v":16981,"vw":17.797221},{"c":17.805,"h":17.83,"l":17.785,"n":437,"o":17.81,"t":"2026-10-20T14:45:00Z","v":42871,"vw":17.806157},{"c":17.805,"h":17.815,"l":17.795,"n":323,"o":17.805,"t":"2026-10-20T14:50:00Z","v":39782,"vw":17.805525},{"c":17.8,"h":17.815,"l":17.775,"n":411,"o":17.805,"t":"2026-10-20T14:55:00Z","v":52145,"vw":17.788603},{"c":17.74,"h":17.8,"l":17.74,"n":270,"o":17.8,"t":"2026-10-20T15:00:00Z","v":28915,"vw":17.766591},{"c":17.745,"h":17.77,"l":17.73,"n":398,"o":17.745,"t":"2026-10-20T15:05:00Z","v":60213,"vw":17.751199},{"c":17.7902,"h":17.795,"l":17.75,"n":341,"o":17.75,"t":"2026-10-20T15:10:00Z","v":37668,"vw":17.772299},{"c":17.7962,"h":17.805,"l":17.785,"n":290,"o":17.79,"t":"2026-10-20T15:15:00Z","v":27519,"vw":17.795655},{"c":17.785,"h":17.8,"l":17.77,"n":266,"o":17.795,"t":"2026-10-20T15:20:00Z","v":23735,"vw":17.78606},{"c":17.815,"h":17.815,"l":17.765,"n":371,"o":17.78,"t":"2026-10-20T15:25:00Z","v":42422,"vw":17.786644},{"c":17.81,"h":17.825,"l":17.805,"n":312,"o":17.815,"t":"2026-10-20T15:30:00Z","v":39539,"vw":17.815223},{"c":17.835,"h":17.835,"l":17.81,"n":363,"o":17.815,"t":"2026-10-20T15:35:00Z","v":34476,"vw":17.826519},{"c":17.805,"h":17.835,"l":17.8,"n":242,"o":17.83,"t":"2026-10-20T15:40:00Z","v":22344,"vw":17.812993},{"c":17.785,"h":17.805,"l":17.785,"n":200,"o":17.805,"t":"2026-10-20T15:45:00Z","v":17053,"vw":17.799061},{"c":17.805,"h":17.805,"l":17.78,"n":235,"o":17.785,"t":"2026-10-20T15:50:00Z","v":23965,"vw":17.792764},{"c":17.75,"h":17.815,"l":17.745,"n":402,"o":17.805,"t":"2026-10-20T15:55:00Z","v":43934,"vw":17.778272},{"c":17.7111,"h":17.755,"l":17.7111,"n":342,"o":17.745,"t":"2026-10-20T16:00:00Z","v":99321,"vw":17.738905},{"c":17.715,"h":17.73,"l":17.715,"n":206,"o":17.715,"t":"2026-10-20T16:05:00Z","v":18229,"vw":17.718656},{"c":17.7,"h":17.72,"l":17.685,"n":446,"o":17.72,"t":"2026-10-20T16:10:00Z","v":62349,"vw":17.700927},{"c":17.705,"h":17.71,"l":17.694,"n":223,"o":17.705,"t":"2026-10-20T16:15:00Z","v":24426,"vw":17.702454},{"c":17.72,"h":17.735,"l":17.71,"n":293,"o":17.71,"t":"2026-10-20T16:20:00Z","v":29507,"vw":17.719449},{"c":17.73,"h":17.735,"l":17.715,"n":220,"o":17.72,"t":"2026-10-20T16:25:00Z","v":22747,"vw":17.725226},{"c":17.725,"h":17.74,"l":17.715,"n":220,"o":17.735,"t":"2026-10-20T16:30:00Z","v":19241,"vw":17.721957},{"c":17.725,"h":17.73,"l":17.71,"n":481,"o":17.725,"t":"2026-10-20T16:35:00Z","v":66490,"vw":17.718157},{"c":17.71,"h":17.725,"l":17.705,"n":256,"o":17.725,"t":"2026-10-20T16:40:00Z","v":118693,"vw":17.713819},{"c":17.705,"h":17.715,"l":17.695,"n":196,"o":17.715,"t":"2026-10-20T16:45:00Z","v":27654,"vw":17.705363},{"c":17.695,"h":17.715,"l":17.695,"n":150,"o":17.71,"t":"2026-10-20T16:50:00Z","v":12668,"vw":17.705224},{"c":17.725,"h":17.725,"l":17.695,"n":355,"o":17.695,"t":"2026-10-20T16:55:00Z","v":37781,"vw":17.712277},{"c":17.715,"h":17.73,"l":17.7,"n":258,"o":17.721,"t":"2026-10-20T17:00:00Z","v":32264,"vw":17.716821},{"c":17.69,"h":17.715,"l":17.69,"n":104,"o":17.715,"t":"2026-10-20T17:05:00Z","v":9719,"vw":17.706537},{"c":17.705,"h":17.71,"l":17.68,"n":147,"o":17.69,"t":"2026-10-20T17:10:00Z","v":21382,"vw":17.695514},{"c":17.715,"h":17.72,"l":17.705,"n":197,"o":17.705,"t":"2026-10-20T17:15:00Z","v":22338,"vw":17.708871},{"c":17.725,"h":17.725,"l":17.71,"n":272,"o":17.715,"t":"2026-10-20T17:20:00Z","v":28054,"vw":17.719498},{"c":17.675,"h":17.7288,"l":17.66,"n":368,"o":17.725,"t":"2026-10-20T17:25:00Z","v":286226,"vw":17.684008},{"c":17.67,"h":17.685,"l":17.67,"n":396,"o":17.67,"t":"2026-10-20T17:30:00Z","v":87186,"vw":17.675536},{"c":17.705,"h":17.705,"l":17.66,"n":336,"o":17.67,"t":"2026-10-20T17:35:00Z","v":37186,"vw":17.683263},{"c":17.695,"h":17.705,"l":17.685,"n":270,"o":17.705,"t":"2026-10-20T17:40:00Z","v":37124,"vw":17.697483},{"c":17.775,"h":17.775,"l":17.695,"n":487,"o":17.695,"t":"2026-10-20T17:45:00Z","v":94171,"vw":17.726589},{"c":17.8,"h":17.8,"l":17.77,"n":350,"o":17.775,"t":"2026-10-20T17:50:00Z","v":28813,"vw":17.781202},{"c":17.825,"h":17.83,"l":17.795,"n":308,"o":17.8,"t":"2026-10-20T17:55:00Z","v":31242,"vw":17.808036},{"c":17.825,"h":17.835,"l":17.815,"n":388,"o":17.825,"t":"2026-10-20T18:00:00Z","v":47765,"vw":17.826644},{"c":17.825,"h":17.835,"l":17.81,"n":256,"o":17.825,"t":"2026-10-20T18:05:00Z","v":34767,"vw":17.822632},{"c":17.83,"h":17.83,"l":17.82,"n":169,"o":17.83,"t":"2026-10-20T18:10:00Z","v":11755,"vw":17.825103},{"c":17.855,"h":17.855,"l":17.83,"n":410,"o":17.83,"t":"2026-10-20T18:15:00Z","v":57682,"vw":17.838927},{"c":17.845,"h":17.855,"l":17.835,"n":312,"o":17.855,"t":"2026-10-20T18:20:00Z","v":41207,"vw":17.842108},{"c":17.855,"h":17.86,"l":17.845,"n":380,"o":17.85,"t":"2026-10-20T18:25:00Z","v":36528,"vw":17.853948},{"c":17.84,"h":17.855,"l":17.84,"n":271,"o":17.855,"t":"2026-10-20T18:30:00Z","v":24311,"vw":17.848348},{"c":17.835,"h":17.855,"l":17.81,"n":691,"o":17.845,"t":"2026-10-20T18:35:00Z","v":225142,"vw":17.825424},{"c":17.805,"h":17.836,"l":17.805,"n":276,"o":17.836,"t":"2026-10-20T18:40:00Z","v":33006,"vw":17.811083},{"c":17.82,"h":17.825,"l":17.805,"n":239,"o":17.805,"t":"2026-10-20T18:45:00Z","v":17777,"vw":17.815884},{"c":17.805,"h":17.825,"l":17.8,"n":222,"o":17.82,"t":"2026-10-20T18:50:00Z","v":37229,"vw":17.81403},{"c":17.745,"h":17.805,"l":17.735,"n":580,"o":17.805,"t":"2026-10-20T18:55:00Z","v":94568,"vw":17.767439},{"c":17.715,"h":17.755,"l":17.695,"n":500,"o":17.745,"t":"2026-10-20T19:00:00Z","v":615574,"vw":17.720161},{"c":17.7029,"h":17.715,"l":17.7,"n":239,"o":17.715,"t":"2026-10-20T19:05:00Z","v":22594,"vw":17.708231},{"c":17.7,"h":17.705,"l":17.68,"n":461,"o":17.705,"t":"2026-10-20T19:10:00Z","v":38228,"vw":17.696254},{"c":17.695,"h":17.705,"l":17.68,"n":524,"o":17.705,"t":"2026-10-20T19:15:00Z","v":187285,"vw":17.69064},{"c":17.73,"h":17.745,"l":17.66,"n":1184,"o":17.6925,"t":"2026-10-20T19:20:00Z","v":198889,"vw":17.705351},{"c":17.695,"h":17.74,"l":17.695,"n":952,"o":17.735,"t":"2026-10-20T19:25:00Z","v":243086,"vw":17.723784},{"c":17.695,"h":17.705,"l":17.69,"n":437,"o":17.695,"t":"2026-10-20T19:30:00Z","v":49879,"vw":17.698448},{"c":17.725,"h":17.73,"l":17.695,"n":657,"o":17.695,"t":"2026-10-20T19:35:00Z","v":91935,"vw":17.716092},{"c":17.725,"h":17.74,"l":17.7,"n":3615,"o":17.725,"t":"2026-10-20T19:40:00Z","v":709485,"vw":17.713857},{"c":17.71,"h":17.73,"l":17.69,"n":1184,"o":17.725,"t":"2026-10-20T19:45:00Z","v":165004,"vw":17.707261},{"c":17.715,"h":17.72,"l":17.68,"n":2520,"o":17.71,"t":"2026-10-20T19:50:00Z","v":1267248,"vw":17.692186},{"c":17.76,"h":17.765,"l":17.71,"n":3866,"o":17.715,"t":"2026-10-20T19:55:00Z","v":622879,"vw":17.744559},{"c":17.76,"h":17.76,"l":17.76,"n":38,"o":17.76,"t":"2026-10-20T20:00:00Z","v":856585,"vw":17.76},{"c":17.76,"h":17.76,"l":17.76,"n":1,"o":17.76,"t":"2026-10-20T20:25:00Z","v":1908,"vw":17.76},{"c":17.75,"h":17.79,"l":17.72,"n":255,"o":17.75,"t":"2026-10-21T13:30:00Z","v":31192,"vw":17.767472},{"c":17.75,"h":17.765,"l":17.73,"n":267,"o":17.74,"t":"2026-10-21T13:35:00Z","v":22905,"vw":17.742683},{"c":17.74,"h":17.75,"l":17.715,"n":375,"o":17.75,"t":"2026-10-21T13:40:00Z","v":21052,"vw":17.733799},{"c":17.725,"h":17.76,"l":17.71,"n":345,"o":17.75,"t":"2026-10-21T13:45:00Z","v":24232,"vw":17.739078},{"c":17.7197,"h":17.735,"l":17.71,"n":268,"o":17.73,"t":"2026-10-21T13:50:00Z","v":18729,"vw":17.720665},{"c":17.66,"h":17.725,"l":17.655,"n":442,"o":17.72,"t":"2026-10-21T13:55:00Z","v":48399,"vw":17.700356},{"c":17.63,"h":17.67,"l":17.63,"n":454,"o":17.67,"t":"2026-10-21T14:00:00Z","v":45891,"vw":17.644965},{"c":17.595,"h":17.63,"l":17.59,"n":320,"o":17.63,"t":"2026-10-21T14:05:00Z","v":21054,"vw":17.611895},{"c":17.635,"h":17.655,"l":17.595,"n":437,"o":17.6,"t":"2026-10-21T14:10:00Z","v":33320,"vw":17.635935},{"c":17.615,"h":17.655,"l":17.605,"n":451,"o":17.63,"t":"2026-10-21T14:15:00Z","v":53485,"vw":17.627768},{"c":17.595,"h":17.63,"l":17.59,"n":311,"o":17.615,"t":"2026-10-21T14:20:00Z","v":21317,"vw":17.612325},{"c":17.615,"h":17.62,"l":17.58,"n":405,"o":17.6,"t":"2026-10-21T14:25:00Z","v":39208,"vw":17.602842},{"c":17.6,"h":17.625,"l":17.59,"n":480,"o":17.615,"t":"2026-10-21T14:30:00Z","v":71541,"vw":17.609352},{"c":17.63,"h":17.63,"l":17.59,"n":303,"o":17.595,"t":"2026-10-21T14:35:00Z","v":32089,"vw":17.609232},{"c":17.615,"h":17.645,"l":17.61,"n":328,"o":17.63,"t":"2026-10-21T14:40:00Z","v":43190,"vw":17.62901},{"c":17.615,"h":17.635,"l":17.61,"n":180,"o":17.62,"t":"2026-10-21T14:45:00Z","v":17163,"vw":17.624534},{"c":17.585,"h":17.62,"l":17.575,"n":340,"o":17.615,"t":"2026-10-21T14:50:00Z","v":51493,"vw":17.582812},{"c":17.595,"h":17.605,"l":17.585,"n":261,"o":17.59,"t":"2026-10-21T14:55:00Z","v":27765,"vw":17.595008},{"c":17.565,"h":17.6,"l":17.56,"n":223,"o":17.595,"t":"2026-10-21T15:00:00Z","v":20709,"vw":17.575063},{"c":17.565,"h":17.575,"l":17.555,"n":279,"o":17.565,"t":"2026-10-21T15:05:00Z","v":27349,"vw":17.564235},{"c":17.565,"h":17.58,"l":17.565,"n":211,"o":17.565,"t":"2026-10-21T15:10:00Z","v":16502,"vw":17.569783},{"c":17.54,"h":17.57,"l":17.525,"n":296,"o":17.565,"t":"2026-10-21T15:15:00Z","v":32423,"vw":17.545732},{"c":17.555,"h":17.565,"l":17.545,"n":254,"o":17.55,"t":"2026-10-21T15:20:00Z","v":22541,"vw":17.557203},{"c":17.565,"h":17.565,"l":17.55,"n":237,"o":17.555,"t":"2026-10-21T15:25:00Z","v":17366,"vw":17.560281},{"c":17.535,"h":17.57,"l":17.535,"n":260,"o":17.565,"t":"2026-10-21T15:30:00Z","v":22771,"vw":17.550883},{"c":17.52,"h":17.54,"l":17.51,"n":327,"o":17.54,"t":"2026-10-21T15:35:00Z","v":32292,"vw":17.519519},{"c":17.51,"h":17.53,"l":17.505,"n":180,"o":17.53,"t":"2026-10-21T15:40:00Z","v":16257,"vw":17.517451},{"c":17.515,"h":17.52,"l":17.505,"n":116,"o":17.51,"t":"2026-10-21T15:45:00Z","v":19449,"vw":17.514149},{"c":17.535,"h":17.55,"l":17.515,"n":426,"o":17.515,"t":"2026-10-21T15:50:00Z","v":58465,"vw":17.539619},{"c":17.515,"h":17.55,"l":17.515,"n":297,"o":17.535,"t":"2026-10-21T15:55:00Z","v":27671,"vw":17.534999},{"c":17.55,"h":17.555,"l":17.505,"n":295,"o":17.51,"t":"2026-10-21T16:00:00Z","v":35831,"vw":17.535425},{"c":17.555,"h":17.565,"l":17.5513,"n":161,"o":17.555,"t":"2026-10-21T16:05:00Z","v":15174,"vw":17.558294},{"c":17.55,"h":17.565,"l":17.545,"n":275,"o":17.555,"t":"2026-10-21T16:10:00Z","v":31283,"vw":17.555169},{"c":17.555,"h":17.58,"l":17.545,"n":205,"o":17.555,"t":"2026-10-21T16:15:00Z","v":22784,"vw":17.562329},{"c":17.555,"h":17.56,"l":17.54,"n":186,"o":17.555,"t":"2026-10-21T16:20:00Z","v":9767,"vw":17.550744},{"c":17.545,"h":17.555,"l":17.545,"n":175,"o":17.55,"t":"2026-10-21T16:25:00Z","v":9471,"vw":17.54906},{"c":17.53,"h":17.545,"l":17.53,"n":309,"o":17.545,"t":"2026-10-21T16:30:00Z","v":25269,"vw":17.539826},{"c":17.55,"h":17.55,"l":17.525,"n":291,"o":17.5318,"t":"2026-10-21T16:35:00Z","v":28730,"vw":17.536108},{"c":17.545,"h":17.555,"l":17.535,"n":276,"o":17.555,"t":"2026-10-21T16:40:00Z","v":23244,"vw":17.545547},{"c":17.55,"h":17.5599,"l":17.54,"n":124,"o":17.55,"t":"2026-10-21T16:45:00Z","v":9784,"vw":17.548037},{"c":17.545,"h":17.55,"l":17.541,"n":141,"o":17.545,"t":"2026-10-21T16:50:00Z","v":6888,"vw":17.546886},{"c":17.555,"h":17.555,"l":17.54,"n":288,"o":17.545,"t":"2026-10-21T16:55:00Z","v":17366,"vw":17.549877},{"c":17.555,"h":17.555,"l":17.54,"n":198,"o":17.555,"t":"2026-10-21T17:00:00Z","v":21254,"vw":17.549315},{"c":17.525,"h":17.55,"l":17.52,"n":201,"o":17.55,"t":"2026-10-21T17:05:00Z","v":17282,"vw":17.539162},{"c":17.49,"h":17.525,"l":17.48,"n":319,"o":17.525,"t":"2026-10-21T17:10:00Z","v":24357,"vw":17.502969},{"c":17.475,"h":17.5,"l":17.471,"n":203,"o":17.495,"t":"2026-10-21T17:15:00Z","v":25590,"vw":17.48778},{"c":17.485,"h":17.49,"l":17.47,"n":212,"o":17.475,"t":"2026-10-21T17:20:00Z","v":19019,"vw":17.481195},{"c":17.465,"h":17.495,"l":17.46,"n":421,"o":17.49,"t":"2026-10-21T17:25:00Z","v":52936,"vw":17.470415},{"c":17.445,"h":17.465,"l":17.445,"n":265,"o":17.4611,"t":"2026-10-21T17:30:00Z","v":18501,"vw":17.452941},{"c":17.435,"h":17.45,"l":17.43,"n":419,"o":17.45,"t":"2026-10-21T17:35:00Z","v":68694,"vw":17.441952},{"c":17.44,"h":17.445,"l":17.425,"n":263,"o":17.44,"t":"2026-10-21T17:40:00Z","v":18948,"vw":17.434379},{"c":17.4401,"h":17.45,"l":17.425,"n":342,"o":17.445,"t":"2026-10-21T17:45:00Z","v":71569,"vw":17.435556},{"c":17.4512,"h":17.455,"l":17.435,"n":244,"o":17.445,"t":"2026-10-21T17:50:00Z","v":19726,"vw":17.445928},{"c":17.4299,"h":17.45,"l":17.425,"n":292,"o":17.45,"t":"2026-10-21T17:55:00Z","v":27104,"vw":17.436688},{"c":17.435,"h":17.44,"l":17.425,"n":216,"o":17.425,"t":"2026-10-21T18:00:00Z","v":18403,"vw":17.433073},{"c":17.435,"h":17.435,"l":17.425,"n":270,"o":17.43,"t":"2026-10-21T18:05:00Z","v":25200,"vw":17.430822},{"c":17.435,"h":17.44,"l":17.43,"n":184,"o":17.435,"t":"2026-10-21T18:10:00Z","v":16150,"vw":17.435418},{"c":17.395,"h":17.4351,"l":17.395,"n":483,"o":17.43,"t":"2026-10-21T18:15:00Z","v":60544,"vw":17.414859},{"c":17.4198,"h":17.42,"l":17.385,"n":410,"o":17.395,"t":"2026-10-21T18:20:00Z","v":67788,"vw":17.398243},{"c":17.44,"h":17.44,"l":17.415,"n":298,"o":17.415,"t":"2026-10-21T18:25:00Z","v":25567,"vw":17.428926},{"c":17.425,"h":17.4306,"l":17.425,"n":233,"o":17.4306,"t":"2026-10-21T18:30:00Z","v":21161,"vw":17.427603},{"c":17.44,"h":17.44,"l":17.42,"n":277,"o":17.42,"t":"2026-10-21T18:35:00Z","v":21093,"vw":17.427311},{"c":17.435,"h":17.45,"l":17.435,"n":330,"o":17.44,"t":"2026-10-21T18:40:00Z","v":36325,"vw":17.440902},{"c":17.405,"h":17.435,"l":17.405,"n":381,"o":17.435,"t":"2026-10-21T18:45:00Z","v":41556,"vw":17.421113},{"c":17.38,"h":17.415,"l":17.37,"n":482,"o":17.41,"t":"2026-10-21T18:50:00Z","v":76091,"vw":17.396763},{"c":17.355,"h":17.38,"l":17.35,"n":370,"o":17.38,"t":"2026-10-21T18:55:00Z","v":41260,"vw":17.361161},{"c":17.355,"h":17.365,"l":17.335,"n":391,"o":17.355,"t":"2026-10-21T19:00:00Z","v":34084,"vw":17.350112},{"c":17.33,"h":17.3651,"l":17.325,"n":435,"o":17.355,"t":"2026-10-21T19:05:00Z","v":46015,"vw":17.350278},{"c":17.325,"h":17.34,"l":17.315,"n":558,"o":17.325,"t":"2026-10-21T19:10:00Z","v":77839,"vw":17.325549},{"c":17.335,"h":17.34,"l":17.32,"n":432,"o":17.325,"t":"2026-10-21T19:15:00Z","v":45433,"vw":17.33252},{"c":17.365,"h":17.365,"l":17.31,"n":1005,"o":17.335,"t":"2026-10-21T19:20:00Z","v":139112,"vw":17.338844},{"c":17.365,"h":17.385,"l":17.36,"n":764,"o":17.365,"t":"2026-10-21T19:25:00Z","v":109404,"vw":17.372664},{"c":17.31,"h":17.37,"l":17.31,"n":491,"o":17.365,"t":"2026-10-21T19:30:00Z","v":59546,"vw":17.347966},{"c":17.305,"h":17.3101,"l":17.285,"n":504,"o":17.31,"t":"2026-10-21T19:35:00Z","v":43888,"vw":17.301448},{"c":17.3,"h":17.305,"l":17.29,"n":576,"o":17.3,"t":"2026-10-21T19:40:00Z","v":48252,"vw":17.298051},{"c":17.29,"h":17.2951,"l":17.27,"n":799,"o":17.295,"t":"2026-10-21T19:45:00Z","v":86919,"vw":17.281814},{"c":17.275,"h":17.29,"l":17.26,"n":1077,"o":17.285,"t":"2026-10-21T19:50:00Z","v":135563,"vw":17.273816},{"c":17.23,"h":17.29,"l":17.195,"n":3232,"o":17.275,"t":"2026-10-21T19:55:00Z","v":548011,"vw":17.229442},{"c":17.24,"h":17.24,"l":17.24,"n":25,"o":17.24,"t":"2026-10-21T20:00:00Z","v":1192120,"vw":17.24},{"c":17.24,"h":17.24,"l":17.24,"n":1,"o":17.24,"t":"2026-10-21T20:25:00Z","v":3816,"vw":17.24},{"c":17.26,"h":17.35,"l":17.21,"n":188,"o":17.35,"t":"2026-10-22T13:30:00Z","v":62409,"vw":17.263241},{"c":17.295,"h":17.295,"l":17.26,"n":65,"o":17.27,"t":"2026-10-22T13:35:00Z","v":4950,"vw":17.278663},{"c":17.33,"h":17.35,"l":17.31,"n":128,"o":17.31,"t":"2026-10-22T13:40:00Z","v":23178,"vw":17.334344},{"c":17.38,"h":17.41,"l":17.33,"n":189,"o":17.33,"t":"2026-10-22T13:45:00Z","v":20364,"vw":17.377252},{"c":17.415,"h":17.435,"l":17.39,"n":185,"o":17.39,"t":"2026-10-22T13:50:00Z","v":14866,"vw":17.417857},{"c":17.465,"h":17.465,"l":17.41,"n":295,"o":17.42,"t":"2026-10-22T13:55:00Z","v":20578,"vw":17.443919},{"c":17.455,"h":17.51,"l":17.45,"n":364,"o":17.47,"t":"2026-10-22T14:00:00Z","v":46869,"vw":17.480317},{"c":17.51,"h":17.51,"l":17.45,"n":308,"o":17.455,"t":"2026-10-22T14:05:00Z","v":34809,"vw":17.475789},{"c":17.525,"h":17.525,"l":17.505,"n":306,"o":17.51,"t":"2026-10-22T14:10:00Z","v":29064,"vw":17.512958},{"c":17.55,"h":17.55,"l":17.52,"n":241,"o":17.525,"t":"2026-10-22T14:15:00Z","v":18729,"vw":17.533488},{"c":17.6,"h":17.6,"l":17.55,"n":207,"o":17.55,"t":"2026-10-22T14:20:00Z","v":17232,"vw":17.579748},{"c":17.615,"h":17.625,"l":17.58,"n":486,"o":17.6,"t":"2026-10-22T14:25:00Z","v":128125,"vw":17.598552},{"c":17.56,"h":17.635,"l":17.55,"n":389,"o":17.62,"t":"2026-10-22T14:30:00Z","v":37451,"vw":17.597209},{"c":17.595,"h":17.605,"l":17.55,"n":301,"o":17.56,"t":"2026-10-22T14:35:00Z","v":33629,"vw":17.573947},{"c":17.58,"h":17.615,"l":17.58,"n":488,"o":17.595,"t":"2026-10-22T14:40:00Z","v":72567,"vw":17.603011},{"c":17.57,"h":17.61,"l":17.56,"n":361,"o":17.59,"t":"2026-10-22T14:45:00Z","v":34116,"vw":17.587052},{"c":17.555,"h":17.58,"l":17.555,"n":289,"o":17.5688,"t":"2026-10-22T14:50:00Z","v":22525,"vw":17.567877},{"c":17.535,"h":17.565,"l":17.53,"n":289,"o":17.555,"t":"2026-10-22T14:55:00Z","v":17479,"vw":17.550227},{"c":17.53,"h":17.535,"l":17.51,"n":382,"o":17.535,"t":"2026-10-22T15:00:00Z","v":64559,"vw":17.516463},{"c":17.52,"h":17.53,"l":17.5,"n":367,"o":17.53,"t":"2026-10-22T15:05:00Z","v":43904,"vw":17.517579},{"c":17.54,"h":17.545,"l":17.52,"n":414,"o":17.52,"t":"2026-10-22T15:10:00Z","v":43301,"vw":17.536006},{"c":17.53,"h":17.54,"l":17.525,"n":262,"o":17.54,"t":"2026-10-22T15:15:00Z","v":16506,"vw":17.531493},{"c":17.47,"h":17.525,"l":17.47,"n":276,"o":17.525,"t":"2026-10-22T15:20:00Z","v":30723,"vw":17.495345},{"c":17.415,"h":17.47,"l":17.41,"n":402,"o":17.47,"t":"2026-10-22T15:25:00Z","v":43634,"vw":17.444039},{"c":17.435,"h":17.435,"l":17.39,"n":405,"o":17.42,"t":"2026-10-22T15:30:00Z","v":51560,"vw":17.412292},{"c":17.445,"h":17.45,"l":17.42,"n":471,"o":17.4351,"t":"2026-10-22T15:35:00Z","v":58574,"vw":17.432365},{"c":17.475,"h":17.48,"l":17.43,"n":528,"o":17.45,"t":"2026-10-22T15:40:00Z","v":82398,"vw":17.445125},{"c":17.46,"h":17.48,"l":17.45,"n":366,"o":17.475,"t":"2026-10-22T15:45:00Z","v":32528,"vw":17.467678},{"c":17.48,"h":17.5,"l":17.46,"n":361,"o":17.465,"t":"2026-10-22T15:50:00Z","v":39086,"vw":17.485064},{"c":17.48,"h":17.5,"l":17.48,"n":392,"o":17.485,"t":"2026-10-22T15:55:00Z","v":32746,"vw":17.493913},{"c":17.455,"h":17.49,"l":17.45,"n":362,"o":17.485,"t":"2026-10-22T16:00:00Z","v":32927,"vw":17.470514},{"c":17.46,"h":17.47,"l":17.45,"n":364,"o":17.45,"t":"2026-10-22T16:05:00Z","v":39233,"vw":17.458249},{"c":17.44,"h":17.47,"l":17.43,"n":359,"o":17.47,"t":"2026-10-22T16:10:00Z","v":27006,"vw":17.451979},{"c":17.445,"h":17.455,"l":17.44,"n":301,"o":17.45,"t":"2026-10-22T16:15:00Z","v":16241,"vw":17.449277},{"c":17.495,"h":17.51,"l":17.44,"n":809,"o":17.4488,"t":"2026-10-22T16:20:00Z","v":187061,"vw":17.481428},{"c":17.515,"h":17.515,"l":17.465,"n":718,"o":17.4905,"t":"2026-10-22T16:25:00Z","v":109728,"vw":17.48618},{"c":17.5,"h":17.52,"l":17.49,"n":290,"o":17.515,"t":"2026-10-22T16:30:00Z","v":48035,"vw":17.504657},{"c":17.5,"h":17.51,"l":17.48,"n":481,"o":17.505,"t":"2026-10-22T16:35:00Z","v":46661,"vw":17.493195},{"c":17.51,"h":17.515,"l":17.5,"n":326,"o":17.505,"t":"2026-10-22T16:40:00Z","v":25049,"vw":17.509171},{"c":17.535,"h":17.55,"l":17.5,"n":551,"o":17.505,"t":"2026-10-22T16:45:00Z","v":71268,"vw":17.527147},{"c":17.555,"h":17.575,"l":17.53,"n":353,"o":17.535,"t":"2026-10-22T16:50:00Z","v":43478,"vw":17.553497},{"c":17.55,"h":17.57,"l":17.53,"n":487,"o":17.555,"t":"2026-10-22T16:55:00Z","v":35900,"vw":17.556175},{"c":17.55,"h":17.55,"l":17.535,"n":301,"o":17.55,"t":"2026-10-22T17:00:00Z","v":23881,"vw":17.542605},{"c":17.58,"h":17.585,"l":17.535,"n":544,"o":17.545,"t":"2026-10-22T17:05:00Z","v":70724,"vw":17.552001},{"c":17.55,"h":17.59,"l":17.55,"n":534,"o":17.59,"t":"2026-10-22T17:10:00Z","v":68923,"vw":17.575788},{"c":17.545,"h":17.56,"l":17.54,"n":505,"o":17.555,"t":"2026-10-22T17:15:00Z","v":44748,"vw":17.551379},{"c":17.5401,"h":17.555,"l":17.54,"n":363,"o":17.54,"t":"2026-10-22T17:20:00Z","v":37942,"vw":17.547379},{"c":17.59,"h":17.59,"l":17.54,"n":366,"o":17.5451,"t":"2026-10-22T17:25:00Z","v":34268,"vw":17.56378},{"c":17.595,"h":17.61,"l":17.585,"n":329,"o":17.59,"t":"2026-10-22T17:30:00Z","v":24790,"vw":17.600028},{"c":17.595,"h":17.605,"l":17.595,"n":285,"o":17.595,"t":"2026-10-22T17:35:00Z","v":22383,"vw":17.597765},{"c":17.595,"h":17.605,"l":17.585,"n":501,"o":17.595,"t":"2026-10-22T17:40:00Z","v":51194,"vw":17.594917},{"c":17.595,"h":17.6,"l":17.585,"n":295,"o":17.595,"t":"2026-10-22T17:45:00Z","v":17322,"vw":17.591574},{"c":17.595,"h":17.615,"l":17.58,"n":536,"o":17.595,"t":"2026-10-22T17:50:00Z","v":94065,"vw":17.600951},{"c":17.605,"h":17.61,"l":17.595,"n":324,"o":17.595,"t":"2026-10-22T17:55:00Z","v":32310,"vw":17.602496},{"c":17.625,"h":17.625,"l":17.6,"n":347,"o":17.605,"t":"2026-10-22T18:00:00Z","v":40620,"vw":17.613372},{"c":17.615,"h":17.63,"l":17.61,"n":377,"o":17.625,"t":"2026-10-22T18:05:00Z","v":24192,"vw":17.617824},{"c":17.63,"h":17.63,"l":17.61,"n":268,"o":17.615,"t":"2026-10-22T18:10:00Z","v":19978,"vw":17.619504},{"c":17.625,"h":17.64,"l":17.62,"n":351,"o":17.625,"t":"2026-10-22T18:15:00Z","v":24674,"vw":17.628669},{"c":17.635,"h":17.645,"l":17.625,"n":394,"o":17.625,"t":"2026-10-22T18:20:00Z","v":41456,"vw":17.638605},{"c":17.625,"h":17.64,"l":17.625,"n":306,"o":17.64,"t":"2026-10-22T18:25:00Z","v":17987,"vw":17.632745},{"c":17.625,"h":17.63,"l":17.615,"n":307,"o":17.63,"t":"2026-10-22T18:30:00Z","v":27880,"vw":17.621247},{"c":17.64,"h":17.64,"l":17.62,"n":363,"o":17.625,"t":"2026-10-22T18:35:00Z","v":23569,"vw":17.627163},{"c":17.64,"h":17.64,"l":17.625,"n":411,"o":17.6382,"t":"2026-10-22T18:40:00Z","v":46129,"vw":17.631746},{"c":17.66,"h":17.66,"l":17.635,"n":333,"o":17.635,"t":"2026-10-22T18:45:00Z","v":34978,"vw":17.650285},{"c":17.67,"h":17.685,"l":17.645,"n":335,"o":17.66,"t":"2026-10-22T18:50:00Z","v":30638,"vw":17.663189},{"c":17.69,"h":17.69,"l":17.67,"n":401,"o":17.68,"t":"2026-10-22T18:55:00Z","v":53359,"vw":17.684785},{"c":17.78,"h":17.785,"l":17.69,"n":837,"o":17.69,"t":"2026-10-22T19:00:00Z","v":224548,"vw":17.720775},{"c":17.79,"h":17.795,"l":17.775,"n":522,"o":17.775,"t":"2026-10-22T19:05:00Z","v":47413,"vw":17.783761},{"c":17.8077,"h":17.81,"l":17.775,"n":544,"o":17.785,"t":"2026-10-22T19:10:00Z","v":51065,"vw":17.790969},{"c":17.8,"h":17.83,"l":17.79,"n":689,"o":17.81,"t":"2026-10-22T19:15:00Z","v":83190,"vw":17.813707},{"c":17.815,"h":17.855,"l":17.8,"n":565,"o":17.8,"t":"2026-10-22T19:20:00Z","v":66842,"vw":17.825153},{"c":17.825,"h":17.845,"l":17.81,"n":908,"o":17.815,"t":"2026-10-22T19:25:00Z","v":187468,"vw":17.825764},{"c":17.865,"h":17.87,"l":17.805,"n":895,"o":17.825,"t":"2026-10-22T19:30:00Z","v":119745,"vw":17.83196},{"c":17.86,"h":17.87,"l":17.84,"n":790,"o":17.8699,"t":"2026-10-22T19:35:00Z","v":81515,"vw":17.856914},{"c":17.825,"h":17.885,"l":17.82,"n":1225,"o":17.86,"t":"2026-10-22T19:40:00Z","v":161041,"vw":17.860198},{"c":17.835,"h":17.84,"l":17.81,"n":1168,"o":17.83,"t":"2026-10-22T19:45:00Z","v":156058,"vw":17.821468},{"c":17.885,"h":17.885,"l":17.84,"n":1121,"o":17.84,"t":"2026-10-22T19:50:00Z","v":144163,"vw":17.871452},{"c":17.94,"h":17.945,"l":17.88,"n":4114,"o":17.88,"t":"2026-10-22T19:55:00Z","v":797971,"vw":17.92768},{"c":17.93,"h":17.93,"l":17.93,"n":29,"o":17.93,"t":"2026-10-22T20:00:00Z","v":923978,"vw":17.93}],"history":[{"c":17.82,"h":18.24,"l":17.81,"n":13950,"o":18.17,"t":"2024-10-21T04:00:00Z","v":1474552,"vw":17.886898},{"c":17.98,"h":18.045,"l":17.73,"n":12888,"o":17.75,"t":"2024-10-22T04:00:00Z","v":1587555,"vw":17.963328},{"c":18.24,"h":18.29,"l":17.965,"n":13602,"o":18,"t":"2024-10-23T04:00:00Z","v":1666049,"vw":18.200749},{"c":18.11,"h":18.338,"l":18.11,"n":18382,"o":18.23,"t":"2024-10-24T04:00:00Z","v":1875143,"vw":18.164192},{"c":17.7,"h":18.34,"l":17.67,"n":20252,"o":18.34,"t":"2024-10-25T04:00:00Z","v":2879764,"vw":17.874724},{"c":17.92,"h":17.995,"l":17.75,"n":17998,"o":17.82,"t":"2024-10-28T04:00:00Z","v":1893634,"vw":17.906827},{"c":18.14,"h":18.24,"l":17.695,"n":26049,"o":17.8,"t":"2024-10-29T04:00:00Z","v":4572740,"vw":18.087593},{"c":17.63,"h":18.58,"l":17.56,"n":32680,"o":18.14,"t":"2024-10-30T04:00:00Z","v":5088275,"vw":17.846997},{"c":17.18,"h":17.7,"l":17.18,"n":26527,"o":17.63,"t":"2024-10-31T04:00:00Z","v":4390372,"vw":17.327058},{"c":16.92,"h":17.52,"l":16.89,"n":34541,"o":17.31,"t":"2024-11-01T04:00:00Z","v":7755018,"vw":17.187962},{"c":17.22,"h":17.36,"l":16.97,"n":24060,"o":16.97,"t":"2024-11-04T05:00:00Z","v":3047697,"vw":17.205462},{"c":17.57,"h":17.59,"l":17.08,"n":19349,"o":17.13,"t":"2024-11-05T05:00:00Z","v":2622730,"vw":17.442491},{"c":17.11,"h":17.65,"l":16.91,"n":28054,"o":17.48,"t":"2024-11-06T05:00:00Z","v":3730055,"vw":17.094985},{"c":17.55,"h":17.595,"l":17.015,"n":23546,"o":17.1,"t":"2024-11-07T05:00:00Z","v":3020466,"vw":17.449599},{"c":17.78,"h":17.82,"l":17.51,"n":21190,"o":17.51,"t":"2024-11-08T05:00:00Z","v":2876025,"vw":17.732841},{"c":17.86,"h":18.21,"l":17.785,"n":29939,"o":17.91,"t":"2024-11-11T05:00:00Z","v":4730004,"vw":17.936994},{"c":17.55,"h":18.49,"l":17.295,"n":43422,"o":17.34,"t":"2024-11-12T05:00:00Z","v":8824980,"vw":17.818929},{"c":17.58,"h":17.86,"l":17.495,"n":24207,"o":17.8,"t":"2024-11-13T05:00:00Z","v":4281943,"vw":17.586418},{"c":17.39,"h":17.715,"l":17.32,"n":25762,"o":17.43,"t":"2024-11-14T05:00:00Z","v":3680083,"vw":17.468612},{"c":17.49,"h":17.53,"l":17.08,"n":25924,"o":17.39,"t":"2024-11-15T05:00:00Z","v":3110989,"vw":17.407453},{"c":17.43,"h":17.465,"l":17.17,"n":19795,"o":17.36,"t":"2024-11-18T05:00:00Z","v":2144504,"vw":17.388479},{"c":17.66,"h":17.67,"l":17.18,"n":15944,"o":17.36,"t":"2024-11-19T05:00:00Z","v":2494453,"vw":17.509325},{"c":17.56,"h":17.585,"l":17.335,"n":19302,"o":17.54,"t":"2024-11-20T05:00:00Z","v":4257129,"vw":17.509532},{"c":17.8,"h":17.82,"l":17.43,"n":14016,"o":17.57,"t":"2024-11-21T05:00:00Z","v":1982399,"vw":17.744295},{"c":17.3,"h":17.93,"l":17.15,"n":34349,"o":17.85,"t":"2024-11-22T05:00:00Z","v":8758687,"vw":17.392577},{"c":17.58,"h":17.58,"l":17.225,"n":23285,"o":17.39,"t":"2024-11-25T05:00:00Z","v":5362446,"vw":17.478909},{"c":18.55,"h":18.59,"l":17.91,"n":46304,"o":18.1,"t":"2024-11-26T05:00:00Z","v":7667156,"vw":18.426156},{"c":18.48,"h":18.8191,"l":18.43,"n":22853,"o":18.65,"t":"2024-11-27T05:00:00Z","v":2540125,"vw":18.587632},{"c":18.32,"h":18.58,"l":18.285,"n":10653,"o":18.49,"t":"2024-11-29T05:00:00Z","v":1465739,"vw":18.379811},{"c":18.54,"h":18.61,"l":18.185,"n":27583,"o":18.27,"t":"2024-12-02T05:00:00Z","v":4112335,"vw":18.504378},{"c":18.12,"h":18.59,"l":18.075,"n":21355,"o":18.53,"t":"2024-12-03T05:00:00Z","v":2489041,"vw":18.175269},{"c":18.35,"h":18.37,"l":17.92,"n":16262,"o":18.18,"t":"2024-12-04T05:00:00Z","v":2567954,"vw":18.270887},{"c":18.31,"h":18.38,"l":18.045,"n":17364,"o":18.15,"t":"2024-12-05T05:00:00Z","v":2469521,"vw":18.239026},{"c":17.99,"h":18.415,"l":17.935,"n":14613,"o":18.37,"t":"2024-12-06T05:00:00Z","v":2008519,"vw":18.025338},{"c":18.11,"h":18.2,"l":17.88,"n":17963,"o":17.93,"t":"2024-12-09T05:00:00Z","v":1981494,"vw":18.126668},{"c":17.62,"h":18.08,"l":17.53,"n":19282,"o":18.05,"t":"2024-12-10T05:00:00Z","v":2588705,"vw":17.661667},{"c":17.4,"h":17.66,"l":17.375,"n":19062,"o":17.59,"t":"2024-12-11T05:00:00Z","v":2928998,"vw":17.430663},{"c":17.22,"h":17.54,"l":17.18,"n":15049,"o":17.24,"t":"2024-12-12T05:00:00Z","v":2044701,"vw":17.278119},{"c":17.22,"h":17.24,"l":16.89,"n":15266,"o":17.05,"t":"2024-12-13T05:00:00Z","v":1795835,"vw":17.182542},{"c":17.33,"h":17.545,"l":17.13,"n":21892,"o":17.18,"t":"2024-12-16T05:00:00Z","v":2440404,"vw":17.40965},{"c":17.51,"h":17.74,"l":17.22,"n":19322,"o":17.25,"t":"2024-12-17T05:00:00Z","v":2318092,"vw":17.524375},{"c":16.9,"h":17.525,"l":16.89,"n":24599,"o":17.43,"t":"2024-12-18T05:00:00Z","v":3758871,"vw":17.029677},{"c":16.7,"h":17.195,"l":16.7,"n":24218,"o":16.86,"t":"2024-12-19T05:00:00Z","v":3973996,"vw":16.825355},{"c":16.88,"h":16.965,"l":16.7,"n":37002,"o":16.76,"t":"2024-12-20T05:00:00Z","v":11849083,"vw":16.862697},{"c":16.89,"h":16.98,"l":16.69,"n":19130,"o":16.88,"t":"2024-12-23T05:00:00Z","v":2338798,"vw":16.874573},{"c":17.02,"h":17.035,"l":16.85,"n":6357,"o":16.9,"t":"2024-12-24T05:00:00Z","v":976337,"vw":16.989137},{"c":17.02,"h":17.095,"l":16.93,"n":9348,"o":16.96,"t":"2024-12-26T05:00:00Z","v":819666,"vw":17.025061},{"c":16.86,"h":17.12,"l":16.83,"n":11601,"o":16.97,"t":"2024-12-27T05:00:00Z","v":1196421,"vw":16.899631},{"c":16.63,"h":16.82,"l":16.55,"n":12871,"o":16.78,"t":"2024-12-30T05:00:00Z","v":2270390,"vw":16.628963},{"c":16.95,"h":17.02,"l":16.68,"n":18514,"o":16.76,"t":"2024-12-31T05:00:00Z","v":2551510,"vw":16.927192},{"c":16.47,"h":16.785,"l":16.44,"n":24373,"o":16.65,"t":"2025-01-02T05:00:00Z","v":2668832,"vw":16.542187},{"c":16.57,"h":16.6069,"l":16.46,"n":12962,"o":16.47,"t":"2025-01-03T05:00:00Z","v":4141573,"vw":16.554472},{"c":16.57,"h":16.63,"l":16.43,"n":20508,"o":16.57,"t":"2025-01-06T05:00:00Z","v":5401185,"vw":16.580992},{"c":16.51,"h":16.895,"l":16.455,"n":23036,"o":16.64,"t":"2025-01-07T05:00:00Z","v":2956863,"vw":16.583271},{"c":16.42,"h":16.505,"l":16.25,"n":18771,"o":16.47,"t":"2025-01-08T05:00:00Z","v":2257397,"vw":16.418977},{"c":15.99,"h":16.34,"l":15.735,"n":30958,"o":16.16,"t":"2025-01-10T05:00:00Z","v":3279682,"vw":15.986139},{"c":16.12,"h":16.15,"l":15.735,"n":16959,"o":16,"t":"2025-01-13T05:00:00Z","v":2624713,"vw":16.026914},{"c":16.31,"h":16.36,"l":16.08,"n":11470,"o":16.1,"t":"2025-01-14T05:00:00Z","v":1132278,"vw":16.283551},{"c":16.21,"h":16.79,"l":16.175,"n":12761,"o":16.79,"t":"2025-01-15T05:00:00Z","v":1564100,"vw":16.288832},{"c":16.48,"h":16.49,"l":16.14,"n":13588,"o":16.27,"t":"2025-01-16T05:00:00Z","v":1567467,"vw":16.372741},{"c":16.48,"h":16.645,"l":16.43,"n":12882,"o":16.53,"t":"2025-01-17T05:00:00Z","v":1394172,"vw":16.534065},{"c":16.91,"h":16.94,"l":16.52,"n":16705,"o":16.52,"t":"2025-01-21T05:00:00Z","v":1730623,"vw":16.859817},{"c":16.47,"h":16.82,"l":16.46,"n":14959,"o":16.82,"t":"2025-01-22T05:00:00Z","v":1882958,"vw":16.525549},{"c":16.72,"h":16.76,"l":16.4,"n":14061,"o":16.44,"t":"2025-01-23T05:00:00Z","v":2606562,"vw":16.630952},{"c":16.79,"h":16.96,"l":16.64,"n":16177,"o":16.73,"t":"2025-01-24T05:00:00Z","v":2570616,"vw":16.801477},{"c":17.12,"h":17.22,"l":16.78,"n":18233,"o":16.85,"t":"2025-01-27T05:00:00Z","v":2398025,"vw":17.021963},{"c":17.02,"h":17.37,"l":17.02,"n":26709,"o":17.09,"t":"2025-01-28T05:00:00Z","v":4374883,"vw":17.114907},{"c":16.68,"h":17.1296,"l":16.475,"n":14966,"o":17.06,"t":"2025-01-29T05:00:00Z","v":1556430,"vw":16.703476},{"c":16.82,"h":16.96,"l":16.63,"n":19352,"o":16.9,"t":"2025-01-30T05:00:00Z","v":2184919,"vw":16.828848},{"c":16.75,"h":16.89,"l":16.665,"n":20021,"o":16.75,"t":"2025-01-31T05:00:00Z","v":2435102,"vw":16.767909},{"c":16.55,"h":16.74,"l":16.26,"n":19766,"o":16.55,"t":"2025-02-03T05:00:00Z","v":2406721,"vw":16.556353},{"c":16.41,"h":16.54,"l":16.36,"n":15320,"o":16.46,"t":"2025-02-04T05:00:00Z","v":1764603,"vw":16.445544},{"c":16.59,"h":16.68,"l":16.27,"n":15709,"o":16.6,"t":"2025-02-05T05:00:00Z","v":1915762,"vw":16.541375},{"c":16.55,"h":16.71,"l":16.45,"n":11224,"o":16.71,"t":"2025-02-06T05:00:00Z","v":1278873,"vw":16.53903},{"c":16.55,"h":16.59,"l":16.22,"n":10786,"o":16.59,"t":"2025-02-07T05:00:00Z","v":1465104,"vw":16.459656},{"c":16.27,"h":16.5,"l":16.26,"n":10392,"o":16.5,"t":"2025-02-10T05:00:00Z","v":821033,"vw":16.313426},{"c":16.17,"h":16.27,"l":16.1,"n":14478,"o":16.19,"t":"2025-02-11T05:00:00Z","v":1705834,"vw":16.167517},{"c":16.21,"h":16.3,"l":15.895,"n":16668,"o":15.93,"t":"2025-02-12T05:00:00Z","v":2876732,"vw":16.139055},{"c":16.56,"h":16.59,"l":16.21,"n":15521,"o":16.26,"t":"2025-02-13T05:00:00Z","v":1869108,"vw":16.501057},{"c":16.49,"h":16.74,"l":16.485,"n":12776,"o":16.65,"t":"2025-02-14T05:00:00Z","v":1869299,"vw":16.573887},{"c":16.99,"h":17.01,"l":16.43,"n":35161,"o":16.49,"t":"2025-02-18T05:00:00Z","v":4786806,"vw":16.871422},{"c":16.77,"h":16.98,"l":16.545,"n":26430,"o":16.83,"t":"2025-02-19T05:00:00Z","v":3387409,"vw":16.743768},{"c":16.58,"h":16.91,"l":16.5,"n":25900,"o":16.86,"t":"2025-02-20T05:00:00Z","v":3179164,"vw":16.632266},{"c":16.48,"h":16.7,"l":16.3,"n":15900,"o":16.63,"t":"2025-02-21T05:00:00Z","v":1975228,"vw":16.477733},{"c":16.82,"h":16.95,"l":16.39,"n":19103,"o":16.47,"t":"2025-02-24T05:00:00Z","v":2989554,"vw":16.776495},{"c":16.86,"h":17,"l":16.72,"n":14558,"o":16.81,"t":"2025-02-25T05:00:00Z","v":1735578,"vw":16.892452},{"c":16.72,"h":16.98,"l":16.67,"n":13617,"o":16.91,"t":"2025-02-26T05:00:00Z","v":1746413,"vw":16.756326},{"c":16.81,"h":16.9,"l":16.65,"n":17937,"o":16.76,"t":"2025-02-27T05:00:00Z","v":2580896,"vw":16.799964},{"c":17.13,"h":17.13,"l":16.85,"n":28454,"o":16.85,"t":"2025-02-28T05:00:00Z","v":6297770,"vw":17.073065},{"c":16.8,"h":17.215,"l":16.735,"n":24639,"o":16.84,"t":"2025-03-03T05:00:00Z","v":3252296,"vw":16.938804},{"c":16.62,"h":16.84,"l":16.57,"n":19023,"o":16.79,"t":"2025-03-04T05:00:00Z","v":2157757,"vw":16.673516},{"c":16.72,"h":16.81,"l":16.5,"n":14077,"o":16.55,"t":"2025-03-05T05:00:00Z","v":1745140,"vw":16.689673},{"c":16.51,"h":16.67,"l":16.28,"n":18279,"o":16.59,"t":"2025-03-06T05:00:00Z","v":2252155,"vw":16.52244},{"c":16.79,"h":16.96,"l":16.475,"n":22743,"o":16.55,"t":"2025-03-07T05:00:00Z","v":2667279,"vw":16.751566},{"c":16.7,"h":17.31,"l":16.555,"n":21692,"o":16.86,"t":"2025-03-10T04:00:00Z","v":2547285,"vw":16.84783},{"c":16.45,"h":16.76,"l":16.23,"n":23298,"o":16.71,"t":"2025-03-11T04:00:00Z","v":2819752,"vw":16.426998},{"c":16.32,"h":16.53,"l":16.1,"n":19415,"o":16.39,"t":"2025-03-12T04:00:00Z","v":3243708,"vw":16.275386},{"c":16.31,"h":16.715,"l":16.245,"n":19457,"o":16.37,"t":"2025-03-13T04:00:00Z","v":2994248,"vw":16.379347},{"c":16.64,"h":16.66,"l":16.3,"n":17966,"o":16.41,"t":"2025-03-14T04:00:00Z","v":2574530,"vw":16.575385},{"c":16.75,"h":16.84,"l":16.545,"n":16297,"o":16.59,"t":"2025-03-17T04:00:00Z","v":1876258,"vw":16.735531},{"c":16.77,"h":16.94,"l":16.65,"n":23694,"o":16.73,"t":"2025-03-18T04:00:00Z","v":3124806,"vw":16.763663},{"c":16.79,"h":16.86,"l":16.555,"n":17918,"o":16.7,"t":"2025-03-19T04:00:00Z","v":2301263,"vw":16.743389},{"c":16.74,"h":16.88,"l":16.6,"n":13877,"o":16.83,"t":"2025-03-20T04:00:00Z","v":1675228,"vw":16.736524},{"c":16.61,"h":16.73,"l":16.525,"n":14137,"o":16.68,"t":"2025-03-21T04:00:00Z","v":2894477,"vw":16.62074},{"c":16.88,"h":16.885,"l":16.61,"n":13874,"o":16.63,"t":"2025-03-24T04:00:00Z","v":1611076,"vw":16.846209},{"c":16.57,"h":16.88,"l":16.405,"n":14465,"o":16.88,"t":"2025-03-25T04:00:00Z","v":2025802,"vw":16.605002},{"c":16.71,"h":16.775,"l":16.5,"n":14202,"o":16.59,"t":"2025-03-26T04:00:00Z","v":1711945,"vw":16.700666},{"c":16.76,"h":16.885,"l":16.62,"n":17696,"o":16.79,"t":"2025-03-27T04:00:00Z","v":1809773,"vw":16.735437},{"c":16.76,"h":16.83,"l":16.58,"n":22368,"o":16.83,"t":"2025-03-28T04:00:00Z","v":2339542,"vw":16.701902},{"c":16.9,"h":17,"l":16.77,"n":20044,"o":16.82,"t":"2025-03-31T04:00:00Z","v":2194109,"vw":16.899801},{"c":16.93,"h":17.1,"l":16.765,"n":25240,"o":17,"t":"2025-04-01T04:00:00Z","v":2986265,"vw":16.907343},{"c":16.85,"h":16.95,"l":16.75,"n":20411,"o":16.88,"t":"2025-04-02T04:00:00Z","v":2186561,"vw":16.84464},{"c":16.66,"h":16.985,"l":16.64,"n":29354,"o":16.79,"t":"2025-04-03T04:00:00Z","v":2784882,"vw":16.750501},{"c":16.11,"h":16.63,"l":16.02,"n":42156,"o":16.56,"t":"2025-04-04T04:00:00Z","v":4670119,"vw":16.229406},{"c":15.3,"h":16.21,"l":15.18,"n":47123,"o":15.81,"t":"2025-04-07T04:00:00Z","v":5737512,"vw":15.484297},{"c":15.11,"h":15.87,"l":14.9508,"n":38836,"o":15.62,"t":"2025-04-08T04:00:00Z","v":5309392,"vw":15.344752},{"c":15.55,"h":15.67,"l":14.53,"n":42240,"o":14.9,"t":"2025-04-09T04:00:00Z","v":4981881,"vw":15.213052},{"c":15.16,"h":15.635,"l":14.69,"n":30352,"o":15.43,"t":"2025-04-10T04:00:00Z","v":3030657,"vw":15.108072},{"c":15.4,"h":15.52,"l":14.9011,"n":26318,"o":15.12,"t":"2025-04-11T04:00:00Z","v":3296314,"vw":15.295215},{"c":15.83,"h":15.915,"l":15.36,"n":22480,"o":15.55,"t":"2025-04-14T04:00:00Z","v":2863196,"vw":15.765587},{"c":15.7,"h":15.89,"l":15.63,"n":22456,"o":15.84,"t":"2025-04-15T04:00:00Z","v":2665069,"vw":15.704184},{"c":15.7,"h":15.97,"l":15.61,"n":25603,"o":15.73,"t":"2025-04-16T04:00:00Z","v":3712217,"vw":15.729474},{"c":16,"h":16.11,"l":15.7,"n":28211,"o":15.7,"t":"2025-04-17T04:00:00Z","v":3129258,"vw":15.989706},{"c":15.58,"h":15.905,"l":15.4,"n":15717,"o":15.8,"t":"2025-04-21T04:00:00Z","v":1513024,"vw":15.614279},{"c":15.78,"h":15.91,"l":15.645,"n":15697,"o":15.77,"t":"2025-04-22T04:00:00Z","v":1525477,"vw":15.783325},{"c":15.72,"h":16.03,"l":15.615,"n":13758,"o":15.94,"t":"2025-04-23T04:00:00Z","v":1905300,"vw":15.743735},{"c":15.73,"h":15.83,"l":15.67,"n":11321,"o":15.76,"t":"2025-04-24T04:00:00Z","v":1122584,"vw":15.756846},{"c":15.63,"h":15.805,"l":15.535,"n":19463,"o":15.73,"t":"2025-04-25T04:00:00Z","v":2363240,"vw":15.615615},{"c":15.63,"h":15.77,"l":15.51,"n":17921,"o":15.64,"t":"2025-04-28T04:00:00Z","v":2462205,"vw":15.629404},{"c":15.38,"h":15.635,"l":15.305,"n":26902,"o":15.63,"t":"2025-04-29T04:00:00Z","v":3681557,"vw":15.384181},{"c":15.53,"h":15.56,"l":15.23,"n":24726,"o":15.32,"t":"2025-04-30T04:00:00Z","v":4538985,"vw":15.396373},{"c":15.89,"h":16.01,"l":15.41,"n":27941,"o":15.51,"t":"2025-05-01T04:00:00Z","v":3981470,"vw":15.844391},{"c":15.21,"h":15.995,"l":14.99,"n":56896,"o":15.99,"t":"2025-05-02T04:00:00Z","v":6866961,"vw":15.277494},{"c":15.06,"h":15.17,"l":14.919,"n":23635,"o":15.14,"t":"2025-05-05T04:00:00Z","v":3516967,"vw":15.045651},{"c":15.19,"h":15.32,"l":15,"n":26404,"o":15.05,"t":"2025-05-06T04:00:00Z","v":3201642,"vw":15.187811},{"c":15.21,"h":15.33,"l":15.12,"n":20111,"o":15.24,"t":"2025-05-07T04:00:00Z","v":2990214,"vw":15.231424},{"c":15.32,"h":15.38,"l":15.11,"n":20525,"o":15.3,"t":"2025-05-08T04:00:00Z","v":2441732,"vw":15.287669},{"c":15.35,"h":15.5,"l":15.265,"n":19838,"o":15.37,"t":"2025-05-09T04:00:00Z","v":2384761,"vw":15.385407},{"c":14.94,"h":15.19,"l":14.85,"n":30169,"o":15.01,"t":"2025-05-12T04:00:00Z","v":4148015,"vw":14.973722},{"c":14.71,"h":15,"l":14.66,"n":26441,"o":15,"t":"2025-05-13T04:00:00Z","v":3746404,"vw":14.726616},{"c":14.55,"h":14.67,"l":14.45,"n":19908,"o":14.65,"t":"2025-05-14T04:00:00Z","v":2809937,"vw":14.564261},{"c":14.79,"h":14.84,"l":14.56,"n":21292,"o":14.56,"t":"2025-05-15T04:00:00Z","v":2712291,"vw":14.743746},{"c":15.01,"h":15.045,"l":14.75,"n":14937,"o":14.78,"t":"2025-05-16T04:00:00Z","v":2720461,"vw":14.990416},{"c":15.13,"h":15.14,"l":14.84,"n":19986,"o":14.86,"t":"2025-05-19T04:00:00Z","v":2470480,"vw":15.08775},{"c":14.97,"h":15.16,"l":14.945,"n":15030,"o":15.14,"t":"2025-05-20T04:00:00Z","v":2564873,"vw":15.025815},{"c":14.36,"h":15.01,"l":14.36,"n":14288,"o":14.9,"t":"2025-05-21T04:00:00Z","v":2199560,"vw":14.541664},{"c":14.33,"h":14.44,"l":14.245,"n":18582,"o":14.35,"t":"2025-05-22T04:00:00Z","v":2545903,"vw":14.354044},{"c":14.35,"h":14.42,"l":14.245,"n":14932,"o":14.3,"t":"2025-05-23T04:00:00Z","v":1926932,"vw":14.336159},{"c":14.56,"h":14.59,"l":14.265,"n":22151,"o":14.49,"t":"2025-05-27T04:00:00Z","v":2658040,"vw":14.482438},{"c":14.43,"h":14.57,"l":14.3,"n":16613,"o":14.52,"t":"2025-05-28T04:00:00Z","v":2060126,"vw":14.412977},{"c":14.54,"h":14.585,"l":14.385,"n":15329,"o":14.46,"t":"2025-05-29T04:00:00Z","v":1772888,"vw":14.51039},{"c":14.5,"h":14.55,"l":14.365,"n":13862,"o":14.46,"t":"2025-05-30T04:00:00Z","v":3406667,"vw":14.488935},{"c":14.36,"h":14.41,"l":14.25,"n":16513,"o":14.34,"t":"2025-06-02T04:00:00Z","v":2261048,"vw":14.348903},{"c":14.26,"h":14.36,"l":14.12,"n":18549,"o":14.33,"t":"2025-06-03T04:00:00Z","v":2522359,"vw":14.261634},{"c":14.24,"h":14.38,"l":14.22,"n":15757,"o":14.28,"t":"2025-06-04T04:00:00Z","v":2673762,"vw":14.273942},{"c":14.18,"h":14.27,"l":14.09,"n":14470,"o":14.24,"t":"2025-06-05T04:00:00Z","v":1507205,"vw":14.200186},{"c":14.45,"h":14.625,"l":14.21,"n":26407,"o":14.27,"t":"2025-06-06T04:00:00Z","v":5877483,"vw":14.427062},{"c":14.52,"h":14.57,"l":14.19,"n":29290,"o":14.32,"t":"2025-06-09T04:00:00Z","v":5116024,"vw":14.464173},{"c":14.75,"h":14.99,"l":14.46,"n":31300,"o":14.55,"t":"2025-06-10T04:00:00Z","v":6354818,"vw":14.797295},{"c":14.73,"h":14.915,"l":14.62,"n":17494,"o":14.83,"t":"2025-06-11T04:00:00Z","v":2763509,"vw":14.772787},{"c":14.91,"h":14.97,"l":14.65,"n":23575,"o":14.73,"t":"2025-06-12T04:00:00Z","v":4666957,"vw":14.882865},{"c":14.94,"h":15.1,"l":14.78,"n":28268,"o":14.78,"t":"2025-06-13T04:00:00Z","v":4806868,"vw":14.965131},{"c":14.88,"h":15.08,"l":14.85,"n":21667,"o":14.96,"t":"2025-06-16T04:00:00Z","v":2922108,"vw":14.929194},{"c":14.92,"h":14.965,"l":14.69,"n":18654,"o":14.88,"t":"2025-06-17T04:00:00Z","v":2391756,"vw":14.899437},{"c":15.05,"h":15.185,"l":14.92,"n":20572,"o":14.98,"t":"2025-06-18T04:00:00Z","v":2782402,"vw":15.082686},{"c":15.18,"h":15.23,"l":15.04,"n":17175,"o":15.12,"t":"2025-06-20T04:00:00Z","v":6452713,"vw":15.162956},{"c":15.48,"h":15.54,"l":15.17,"n":20124,"o":15.18,"t":"2025-06-23T04:00:00Z","v":2778628,"vw":15.450824},{"c":15.51,"h":15.7,"l":15.38,"n":23879,"o":15.43,"t":"2025-06-24T04:00:00Z","v":3567030,"vw":15.570978},{"c":15.61,"h":15.65,"l":15.23,"n":23430,"o":15.4,"t":"2025-06-25T04:00:00Z","v":4415673,"vw":15.538333},{"c":15.55,"h":15.9,"l":15.43,"n":29784,"o":15.68,"t":"2025-06-26T04:00:00Z","v":7088107,"vw":15.646278},{"c":15.76,"h":15.88,"l":15.45,"n":27808,"o":15.58,"t":"2025-06-27T04:00:00Z","v":6949014,"vw":15.741482},{"c":15.86,"h":15.89,"l":15.44,"n":21701,"o":15.75,"t":"2025-06-30T04:00:00Z","v":3895910,"vw":15.769386},{"c":15.81,"h":16.085,"l":15.74,"n":26389,"o":15.87,"t":"2025-07-01T04:00:00Z","v":4443882,"vw":15.855903},{"c":16.05,"h":16.06,"l":15.66,"n":23385,"o":15.85,"t":"2025-07-02T04:00:00Z","v":3024066,"vw":15.976039},{"c":15.92,"h":16.135,"l":15.85,"n":16161,"o":16.05,"t":"2025-07-03T04:00:00Z","v":2346574,"vw":15.939351},{"c":15.86,"h":15.965,"l":15.685,"n":18509,"o":15.89,"t":"2025-07-07T04:00:00Z","v":3629148,"vw":15.829168},{"c":15.9,"h":15.945,"l":15.77,"n":15596,"o":15.77,"t":"2025-07-08T04:00:00Z","v":3201962,"vw":15.893735},{"c":16.14,"h":16.175,"l":15.85,"n":14646,"o":15.92,"t":"2025-07-09T04:00:00Z","v":3391182,"vw":16.045765},{"c":16.19,"h":16.31,"l":16.04,"n":21193,"o":16.09,"t":"2025-07-10T04:00:00Z","v":3974770,"vw":16.218326},{"c":16.1,"h":16.15,"l":15.82,"n":28043,"o":16.03,"t":"2025-07-11T04:00:00Z","v":7007353,"vw":16.00641},{"c":16.01,"h":16.18,"l":15.93,"n":29153,"o":16.12,"t":"2025-07-14T04:00:00Z","v":5042630,"vw":16.046998},{"c":15.86,"h":16.08,"l":15.795,"n":27716,"o":16.05,"t":"2025-07-15T04:00:00Z","v":4308225,"vw":15.893853},{"c":15.99,"h":16.005,"l":15.8,"n":26086,"o":15.88,"t":"2025-07-16T04:00:00Z","v":7673160,"vw":15.892376},{"c":16.2,"h":16.27,"l":15.9501,"n":19289,"o":15.96,"t":"2025-07-17T04:00:00Z","v":3852777,"vw":16.15714},{"c":16.18,"h":16.475,"l":16.16,"n":25821,"o":16.33,"t":"2025-07-18T04:00:00Z","v":4103487,"vw":16.244301},{"c":16.21,"h":16.39,"l":16.125,"n":21552,"o":16.26,"t":"2025-07-21T04:00:00Z","v":3104069,"vw":16.217903},{"c":16.6,"h":16.64,"l":16.23,"n":27434,"o":16.23,"t":"2025-07-22T04:00:00Z","v":4684652,"vw":16.531631},{"c":16.54,"h":16.69,"l":16.48,"n":20440,"o":16.57,"t":"2025-07-23T04:00:00Z","v":2982294,"vw":16.568941},{"c":16.24,"h":16.53,"l":16.24,"n":17533,"o":16.5,"t":"2025-07-24T04:00:00Z","v":2396609,"vw":16.304089},{"c":16.12,"h":16.26,"l":15.915,"n":22357,"o":16.26,"t":"2025-07-25T04:00:00Z","v":3337414,"vw":16.067003},{"c":15.66,"h":16.07,"l":15.65,"n":14931,"o":16.07,"t":"2025-07-28T04:00:00Z","v":1942607,"vw":15.780272},{"c":15.84,"h":15.87,"l":15.61,"n":19997,"o":15.7,"t":"2025-07-29T04:00:00Z","v":2558252,"vw":15.79791},{"c":15.56,"h":15.97,"l":15.48,"n":18610,"o":15.84,"t":"2025-07-30T04:00:00Z","v":2263262,"vw":15.695451},{"c":15.36,"h":15.5915,"l":15.285,"n":20479,"o":15.43,"t":"2025-07-31T04:00:00Z","v":3426487,"vw":15.390673},{"c":16.54,"h":16.88,"l":15.3,"n":52365,"o":15.3,"t":"2025-08-01T04:00:00Z","v":7928103,"vw":16.443798},{"c":16.97,"h":16.97,"l":16.53,"n":30534,"o":16.53,"t":"2025-08-04T04:00:00Z","v":4428129,"vw":16.840701},{"c":16.95,"h":16.97,"l":16.775,"n":26186,"o":16.97,"t":"2025-08-05T04:00:00Z","v":3968944,"vw":16.898349},{"c":16.87,"h":17.065,"l":16.79,"n":25383,"o":17,"t":"2025-08-06T04:00:00Z","v":3852582,"vw":16.892357},{"c":16.87,"h":16.99,"l":16.735,"n":23023,"o":16.91,"t":"2025-08-07T04:00:00Z","v":3931838,"vw":16.873845},{"c":16.67,"h":16.91,"l":16.665,"n":29022,"o":16.87,"t":"2025-08-08T04:00:00Z","v":4794350,"vw":16.752224},{"c":16.73,"h":16.89,"l":16.66,"n":18407,"o":16.69,"t":"2025-08-11T04:00:00Z","v":3129378,"vw":16.756736},{"c":16.55,"h":16.82,"l":16.51,"n":25203,"o":16.82,"t":"2025-08-12T04:00:00Z","v":3692655,"vw":16.601199},{"c":16.67,"h":16.74,"l":16.375,"n":26621,"o":16.57,"t":"2025-08-13T04:00:00Z","v":4864979,"vw":16.593886},{"c":16.31,"h":16.41,"l":16.25,"n":20632,"o":16.38,"t":"2025-08-14T04:00:00Z","v":2977906,"vw":16.314836},{"c":16.47,"h":16.5,"l":16.23,"n":15191,"o":16.29,"t":"2025-08-15T04:00:00Z","v":2121850,"vw":16.424903},{"c":16.41,"h":16.55,"l":16.33,"n":16100,"o":16.51,"t":"2025-08-18T04:00:00Z","v":2467389,"vw":16.415715},{"c":16.47,"h":16.575,"l":16.28,"n":16648,"o":16.47,"t":"2025-08-19T04:00:00Z","v":2961634,"vw":16.457554},{"c":16.59,"h":16.81,"l":16.535,"n":18813,"o":16.55,"t":"2025-08-20T04:00:00Z","v":3544357,"vw":16.677631},{"c":16.92,"h":16.96,"l":16.5,"n":18130,"o":16.5,"t":"2025-08-21T04:00:00Z","v":2726777,"vw":16.851911},{"c":16.97,"h":17.21,"l":16.885,"n":25399,"o":16.97,"t":"2025-08-22T04:00:00Z","v":3788417,"vw":17.053747},{"c":17.12,"h":17.185,"l":16.97,"n":18723,"o":16.99,"t":"2025-08-25T04:00:00Z","v":2650487,"vw":17.105444},{"c":17.02,"h":17.16,"l":16.985,"n":18376,"o":17.09,"t":"2025-08-26T04:00:00Z","v":2846328,"vw":17.042626},{"c":17.26,"h":17.325,"l":17.03,"n":18349,"o":17.1,"t":"2025-08-27T04:00:00Z","v":2210682,"vw":17.238169},{"c":17.36,"h":17.38,"l":17.1,"n":19488,"o":17.15,"t":"2025-08-28T04:00:00Z","v":2126752,"vw":17.280096},{"c":17.38,"h":17.42,"l":17.26,"n":19460,"o":17.39,"t":"2025-08-29T04:00:00Z","v":2910571,"vw":17.34568},{"c":17.28,"h":17.395,"l":17.14,"n":24671,"o":17.33,"t":"2025-09-02T04:00:00Z","v":3003574,"vw":17.277877},{"c":17.44,"h":17.47,"l":17.2,"n":27495,"o":17.24,"t":"2025-09-03T04:00:00Z","v":4785336,"vw":17.378332},{"c":17.49,"h":17.67,"l":17.325,"n":24422,"o":17.52,"t":"2025-09-04T04:00:00Z","v":3416979,"vw":17.481207},{"c":18.06,"h":18.06,"l":17.73,"n":47393,"o":17.84,"t":"2025-09-05T04:00:00Z","v":9216132,"vw":17.937919},{"c":18.2,"h":18.315,"l":17.94,"n":39254,"o":17.97,"t":"2025-09-08T04:00:00Z","v":6249154,"vw":18.158266},{"c":18.68,"h":18.7,"l":18.11,"n":36484,"o":18.2,"t":"2025-09-09T04:00:00Z","v":5503104,"vw":18.470334},{"c":18.33,"h":18.73,"l":18.33,"n":35373,"o":18.68,"t":"2025-09-10T04:00:00Z","v":7074010,"vw":18.434355},{"c":18.31,"h":18.415,"l":18.21,"n":24358,"o":18.37,"t":"2025-09-11T04:00:00Z","v":3432203,"vw":18.2976},{"c":18.34,"h":18.43,"l":18.2,"n":21854,"o":18.29,"t":"2025-09-12T04:00:00Z","v":3511718,"vw":18.323124},{"c":18.07,"h":18.31,"l":18.02,"n":22803,"o":18.17,"t":"2025-09-15T04:00:00Z","v":4019385,"vw":18.11384},{"c":17.79,"h":18.19,"l":17.75,"n":26141,"o":18.07,"t":"2025-09-16T04:00:00Z","v":4451308,"vw":17.839841},{"c":17.96,"h":18.175,"l":17.79,"n":26956,"o":17.89,"t":"2025-09-17T04:00:00Z","v":3551573,"vw":17.966006},{"c":18.08,"h":18.3,"l":17.88,"n":24523,"o":17.88,"t":"2025-09-18T04:00:00Z","v":4256676,"vw":18.146945},{"c":18.09,"h":18.24,"l":17.95,"n":19321,"o":18.07,"t":"2025-09-19T04:00:00Z","v":5938610,"vw":18.108938},{"c":17.84,"h":18.11,"l":17.835,"n":28914,"o":18.06,"t":"2025-09-22T04:00:00Z","v":4999379,"vw":17.928236},{"c":17.85,"h":18.055,"l":17.815,"n":27432,"o":17.92,"t":"2025-09-23T04:00:00Z","v":7067626,"vw":17.891062},{"c":17.71,"h":17.875,"l":17.655,"n":25687,"o":17.83,"t":"2025-09-24T04:00:00Z","v":6370199,"vw":17.736565},{"c":17.68,"h":17.785,"l":17.53,"n":20221,"o":17.72,"t":"2025-09-25T04:00:00Z","v":3386192,"vw":17.671389},{"c":17.86,"h":17.89,"l":17.67,"n":16209,"o":17.74,"t":"2025-09-26T04:00:00Z","v":2752366,"vw":17.828062},{"c":17.75,"h":17.9,"l":17.72,"n":19853,"o":17.87,"t":"2025-09-29T04:00:00Z","v":2506336,"vw":17.770368},{"c":18.03,"h":18.05,"l":17.73,"n":17429,"o":17.77,"t":"2025-09-30T04:00:00Z","v":2531575,"vw":17.933987},{"c":18.37,"h":18.4,"l":18.07,"n":20379,"o":18.19,"t":"2025-10-01T04:00:00Z","v":3142830,"vw":18.317079},{"c":18.08,"h":18.34,"l":17.93,"n":20014,"o":18.34,"t":"2025-10-02T04:00:00Z","v":2438082,"vw":18.040018},{"c":17.88,"h":18.28,"l":17.87,"n":16501,"o":18.09,"t":"2025-10-03T04:00:00Z","v":2286152,"vw":17.975283},{"c":17.74,"h":17.95,"l":17.73,"n":17914,"o":17.85,"t":"2025-10-06T04:00:00Z","v":2398838,"vw":17.81357},{"c":17.96,"h":17.995,"l":17.615,"n":20673,"o":17.75,"t":"2025-10-07T04:00:00Z","v":2699779,"vw":17.891804},{"c":17.68,"h":17.9,"l":17.68,"n":20139,"o":17.84,"t":"2025-10-08T04:00:00Z","v":3355703,"vw":17.735071},{"c":17.69,"h":17.885,"l":17.62,"n":15637,"o":17.72,"t":"2025-10-09T04:00:00Z","v":2435333,"vw":17.728434},{"c":17.9,"h":17.915,"l":17.61,"n":27215,"o":17.76,"t":"2025-10-10T04:00:00Z","v":4661918,"vw":17.812628},{"c":17.89,"h":17.99,"l":17.695,"n":20075,"o":17.88,"t":"2025-10-13T04:00:00Z","v":5494679,"vw":17.821398},{"c":18.44,"h":18.4475,"l":17.86,"n":28159,"o":17.9,"t":"2025-10-14T04:00:00Z","v":3889780,"vw":18.291753},{"c":18.43,"h":18.55,"l":18.235,"n":23378,"o":18.5,"t":"2025-10-15T04:00:00Z","v":4254610,"vw":18.431026},{"c":18.34,"h":18.585,"l":18.22,"n":21898,"o":18.49,"t":"2025-10-16T04:00:00Z","v":3030495,"vw":18.392036},{"c":18.6,"h":18.605,"l":18.31,"n":21327,"o":18.34,"t":"2025-10-17T04:00:00Z","v":3446848,"vw":18.532659},{"c":18.88,"h":18.9,"l":18.645,"n":21546,"o":18.8,"t":"2025-10-20T04:00:00Z","v":3578784,"vw":18.781758},{"c":18.5,"h":18.97,"l":18.45,"n":27348,"o":18.88,"t":"2025-10-21T04:00:00Z","v":5138524,"vw":18.660023},{"c":18.56,"h":18.745,"l":18.425,"n":26539,"o":18.58,"t":"2025-10-22T04:00:00Z","v":3969746,"vw":18.552941},{"c":18.68,"h":18.73,"l":18.54,"n":22533,"o":18.6,"t":"2025-10-23T04:00:00Z","v":2775006,"vw":18.650891},{"c":18.66,"h":18.85,"l":18.66,"n":21511,"o":18.78,"t":"2025-10-24T04:00:00Z","v":3114294,"vw":18.727303},{"c":18.67,"h":18.79,"l":18.62,"n":18299,"o":18.66,"t":"2025-10-27T04:00:00Z","v":3759348,"vw":18.698976},{"c":17.93,"h":18.64,"l":17.905,"n":24717,"o":18.64,"t":"2025-10-28T04:00:00Z","v":3246865,"vw":18.029052},{"c":17.75,"h":18.05,"l":17.65,"n":32356,"o":17.81,"t":"2025-10-29T04:00:00Z","v":4025974,"vw":17.807459},{"c":17.76,"h":17.86,"l":17.585,"n":39530,"o":17.67,"t":"2025-10-30T04:00:00Z","v":5278322,"vw":17.700187},{"c":17.72,"h":17.9,"l":17.26,"n":39757,"o":17.82,"t":"2025-10-31T04:00:00Z","v":7794297,"vw":17.611158},{"c":17.63,"h":17.71,"l":17.23,"n":31430,"o":17.54,"t":"2025-11-03T05:00:00Z","v":4907023,"vw":17.578562},{"c":17.61,"h":17.745,"l":17.46,"n":27685,"o":17.64,"t":"2025-11-04T05:00:00Z","v":4726594,"vw":17.623411},{"c":17.93,"h":17.99,"l":17.62,"n":23407,"o":17.72,"t":"2025-11-05T05:00:00Z","v":3545645,"vw":17.883056},{"c":17.91,"h":17.98,"l":17.84,"n":17998,"o":17.85,"t":"2025-11-06T05:00:00Z","v":1862378,"vw":17.914969},{"c":18.1,"h":18.18,"l":17.8425,"n":29075,"o":17.98,"t":"2025-11-07T05:00:00Z","v":4211507,"vw":18.075764},{"c":18.06,"h":18.14,"l":17.728,"n":23289,"o":17.81,"t":"2025-11-10T05:00:00Z","v":4836578,"vw":18.055021},{"c":18.35,"h":18.36,"l":18.1,"n":18055,"o":18.12,"t":"2025-11-11T05:00:00Z","v":2632344,"vw":18.278536},{"c":18.23,"h":18.345,"l":18.165,"n":18443,"o":18.27,"t":"2025-11-12T05:00:00Z","v":2725837,"vw":18.233962},{"c":18.08,"h":18.27,"l":18.05,"n":21334,"o":18.19,"t":"2025-11-13T05:00:00Z","v":3242987,"vw":18.143008},{"c":18.17,"h":18.195,"l":18.035,"n":22356,"o":18.08,"t":"2025-11-14T05:00:00Z","v":2445394,"vw":18.137811},{"c":18.1,"h":18.34,"l":18.07,"n":16329,"o":18.22,"t":"2025-11-17T05:00:00Z","v":1828134,"vw":18.15397},{"c":18.25,"h":18.305,"l":18,"n":19892,"o":18.11,"t":"2025-11-18T05:00:00Z","v":2251810,"vw":18.222868},{"c":17.88,"h":18.31,"l":17.865,"n":16672,"o":18.2,"t":"2025-11-19T05:00:00Z","v":1903132,"vw":17.96505},{"c":17.51,"h":18.08,"l":17.49,"n":23648,"o":18.01,"t":"2025-11-20T05:00:00Z","v":2519543,"vw":17.683762},{"c":17.86,"h":17.95,"l":17.46,"n":26524,"o":17.51,"t":"2025-11-21T05:00:00Z","v":3679680,"vw":17.847945},{"c":17.96,"h":18.095,"l":17.67,"n":18086,"o":17.91,"t":"2025-11-24T05:00:00Z","v":2363073,"vw":17.982859},{"c":18.05,"h":18.19,"l":17.98,"n":16465,"o":17.99,"t":"2025-11-25T05:00:00Z","v":2098348,"vw":18.091546},{"c":18.28,"h":18.405,"l":18.06,"n":20124,"o":18.06,"t":"2025-11-26T05:00:00Z","v":2506280,"vw":18.304897},{"c":18.23,"h":18.32,"l":18.11,"n":9198,"o":18.24,"t":"2025-11-28T05:00:00Z","v":1423761,"vw":18.223696},{"c":18.13,"h":18.14,"l":17.895,"n":20476,"o":18.11,"t":"2025-12-01T05:00:00Z","v":3254960,"vw":18.057746},{"c":17.95,"h":18.15,"l":17.83,"n":16421,"o":18.12,"t":"2025-12-02T05:00:00Z","v":2244359,"vw":17.928774},{"c":17.74,"h":18,"l":17.71,"n":16179,"o":17.93,"t":"2025-12-03T05:00:00Z","v":2215921,"vw":17.806728},{"c":17.46,"h":17.69,"l":17.415,"n":21909,"o":17.69,"t":"2025-12-04T05:00:00Z","v":2400705,"vw":17.484665},{"c":17.4,"h":17.5299,"l":17.315,"n":19828,"o":17.4,"t":"2025-12-05T05:00:00Z","v":2413471,"vw":17.430971},{"c":17.07,"h":17.385,"l":17.07,"n":23719,"o":17.32,"t":"2025-12-08T05:00:00Z","v":2459762,"vw":17.176076},{"c":17.12,"h":17.34,"l":17.105,"n":20558,"o":17.11,"t":"2025-12-09T05:00:00Z","v":2386034,"vw":17.1909},{"c":17.42,"h":17.485,"l":17.015,"n":26398,"o":17.17,"t":"2025-12-10T05:00:00Z","v":4122220,"vw":17.340917},{"c":17.36,"h":17.805,"l":17.33,"n":26559,"o":17.46,"t":"2025-12-11T05:00:00Z","v":3364486,"vw":17.501192},{"c":17.18,"h":17.54,"l":17.155,"n":23681,"o":17.39,"t":"2025-12-12T05:00:00Z","v":4873688,"vw":17.280284},{"c":17.23,"h":17.42,"l":17.16,"n":23242,"o":17.27,"t":"2025-12-15T05:00:00Z","v":3820077,"vw":17.243134},{"c":17.02,"h":17.33,"l":16.93,"n":18728,"o":17.24,"t":"2025-12-16T05:00:00Z","v":2532028,"vw":17.048791},{"c":17.11,"h":17.305,"l":16.97,"n":21915,"o":17.04,"t":"2025-12-17T05:00:00Z","v":3325845,"vw":17.193761},{"c":17.07,"h":17.26,"l":17.02,"n":27297,"o":17.09,"t":"2025-12-18T05:00:00Z","v":3938848,"vw":17.10866},{"c":16.85,"h":17.12,"l":16.81,"n":22039,"o":17.09,"t":"2025-12-19T05:00:00Z","v":6277385,"vw":16.932706},{"c":16.79,"h":16.92,"l":16.755,"n":17940,"o":16.81,"t":"2025-12-22T05:00:00Z","v":2465282,"vw":16.826381},{"c":16.76,"h":16.82,"l":16.642,"n":18568,"o":16.74,"t":"2025-12-23T05:00:00Z","v":3620708,"vw":16.757822},{"c":16.89,"h":16.9,"l":16.68,"n":7368,"o":16.73,"t":"2025-12-24T05:00:00Z","v":953632,"vw":16.846182},{"c":16.91,"h":16.955,"l":16.82,"n":13008,"o":16.88,"t":"2025-12-26T05:00:00Z","v":1450193,"vw":16.91897},{"c":16.94,"h":17,"l":16.87,"n":15425,"o":16.97,"t":"2025-12-29T05:00:00Z","v":1750932,"vw":16.927807},{"c":17.09,"h":17.11,"l":16.91,"n":13654,"o":16.95,"t":"2025-12-30T05:00:00Z","v":1963645,"vw":17.037695},{"c":16.95,"h":17.11,"l":16.95,"n":16726,"o":17.11,"t":"2025-12-31T05:00:00Z","v":2725039,"vw":17.006529},{"c":16.95,"h":17.04,"l":16.76,"n":18872,"o":16.9,"t":"2026-01-02T05:00:00Z","v":2366195,"vw":16.934296},{"c":16.96,"h":17.11,"l":16.72,"n":17673,"o":16.84,"t":"2026-01-05T05:00:00Z","v":2711615,"vw":16.940841},{"c":17.18,"h":17.22,"l":16.9,"n":21861,"o":16.93,"t":"2026-01-06T05:00:00Z","v":3450067,"vw":17.087353},{"c":17.05,"h":17.485,"l":16.945,"n":21880,"o":17.35,"t":"2026-01-07T05:00:00Z","v":2546637,"vw":17.10528},{"c":17.11,"h":17.14,"l":16.8,"n":18274,"o":16.95,"t":"2026-01-08T05:00:00Z","v":2583820,"vw":17.040906},{"c":17.14,"h":17.275,"l":17.04,"n":20478,"o":17.08,"t":"2026-01-09T05:00:00Z","v":3158379,"vw":17.170859},{"c":17.29,"h":17.4,"l":17.105,"n":21503,"o":17.11,"t":"2026-01-12T05:00:00Z","v":3241819,"vw":17.303798},{"c":17.11,"h":17.43,"l":17.1,"n":19824,"o":17.32,"t":"2026-01-13T05:00:00Z","v":3635147,"vw":17.218432},{"c":17.27,"h":17.315,"l":17.04,"n":23498,"o":17.15,"t":"2026-01-14T05:00:00Z","v":3672115,"vw":17.187027},{"c":17.14,"h":17.415,"l":17.135,"n":26898,"o":17.27,"t":"2026-01-15T05:00:00Z","v":4712073,"vw":17.254682},{"c":17.26,"h":17.31,"l":17.07,"n":21465,"o":17.1,"t":"2026-01-16T05:00:00Z","v":2552716,"vw":17.223288},{"c":17.29,"h":17.445,"l":17.075,"n":22456,"o":17.1,"t":"2026-01-20T05:00:00Z","v":2574987,"vw":17.308481},{"c":17.23,"h":17.42,"l":17.03,"n":22647,"o":17.39,"t":"2026-01-21T05:00:00Z","v":3796842,"vw":17.213949},{"c":16.96,"h":17.37,"l":16.86,"n":25489,"o":17.23,"t":"2026-01-22T05:00:00Z","v":4221606,"vw":17.059159},{"c":17.09,"h":17.1,"l":16.835,"n":20730,"o":16.91,"t":"2026-01-23T05:00:00Z","v":3312025,"vw":17.021021},{"c":16.86,"h":17.15,"l":16.76,"n":21108,"o":17.13,"t":"2026-01-26T05:00:00Z","v":2949757,"vw":16.880344},{"c":16.74,"h":16.9,"l":16.73,"n":21885,"o":16.9,"t":"2026-01-27T05:00:00Z","v":3068167,"vw":16.770637},{"c":16.34,"h":16.8,"l":16.32,"n":21861,"o":16.76,"t":"2026-01-28T05:00:00Z","v":3418416,"vw":16.488201},{"c":16.71,"h":16.73,"l":16.31,"n":23253,"o":16.39,"t":"2026-01-29T05:00:00Z","v":3244369,"vw":16.57855},{"c":16.79,"h":16.79,"l":16.495,"n":18522,"o":16.68,"t":"2026-01-30T05:00:00Z","v":3029561,"vw":16.705665},{"c":16.52,"h":16.85,"l":16.5,"n":17199,"o":16.82,"t":"2026-02-02T05:00:00Z","v":3065656,"vw":16.589122},{"c":16.52,"h":16.63,"l":16.32,"n":20951,"o":16.45,"t":"2026-02-03T05:00:00Z","v":3641702,"vw":16.495246},{"c":16.56,"h":16.835,"l":16.56,"n":28696,"o":16.68,"t":"2026-02-04T05:00:00Z","v":4348356,"vw":16.66814},{"c":16.72,"h":16.8,"l":16.5199,"n":28212,"o":16.57,"t":"2026-02-05T05:00:00Z","v":3960889,"vw":16.712746},{"c":16.92,"h":17.015,"l":16.715,"n":32072,"o":16.83,"t":"2026-02-06T05:00:00Z","v":8235601,"vw":16.86199},{"c":17.13,"h":17.18,"l":16.68,"n":32455,"o":16.88,"t":"2026-02-09T05:00:00Z","v":5325431,"vw":16.953531},{"c":17.36,"h":17.405,"l":17.13,"n":26143,"o":17.17,"t":"2026-02-10T05:00:00Z","v":3178385,"vw":17.322117},{"c":17.39,"h":17.485,"l":17.215,"n":35122,"o":17.33,"t":"2026-02-11T05:00:00Z","v":5269649,"vw":17.387953},{"c":17.49,"h":17.74,"l":17.365,"n":36468,"o":17.41,"t":"2026-02-12T05:00:00Z","v":7634951,"vw":17.562517},{"c":17.96,"h":18.5,"l":17.68,"n":47954,"o":17.75,"t":"2026-02-13T05:00:00Z","v":8537595,"vw":17.993761},{"c":18.53,"h":18.64,"l":18.01,"n":34969,"o":18.22,"t":"2026-02-17T05:00:00Z","v":6603425,"vw":18.362225},{"c":18.03,"h":18.55,"l":17.985,"n":24510,"o":18.48,"t":"2026-02-18T05:00:00Z","v":3676355,"vw":18.13672},{"c":18.09,"h":18.21,"l":17.945,"n":21370,"o":18.05,"t":"2026-02-19T05:00:00Z","v":2618639,"vw":18.054042},{"c":18.15,"h":18.18,"l":17.85,"n":22248,"o":18.14,"t":"2026-02-20T05:00:00Z","v":2520381,"vw":18.049934},{"c":18.51,"h":18.56,"l":18.07,"n":31555,"o":18.1,"t":"2026-02-23T05:00:00Z","v":4981589,"vw":18.425975},{"c":18.47,"h":18.545,"l":18.16,"n":30701,"o":18.25,"t":"2026-02-24T05:00:00Z","v":4558077,"vw":18.441517},{"c":18.57,"h":18.62,"l":18.3,"n":19935,"o":18.47,"t":"2026-02-25T05:00:00Z","v":2620641,"vw":18.517259},{"c":18.56,"h":18.745,"l":18.535,"n":16014,"o":18.6,"t":"2026-02-26T05:00:00Z","v":1960929,"vw":18.602295},{"c":18.45,"h":18.69,"l":18.2,"n":31049,"o":18.48,"t":"2026-02-27T05:00:00Z","v":4166022,"vw":18.476462},{"c":18.43,"h":18.475,"l":18.22,"n":28555,"o":18.37,"t":"2026-03-02T05:00:00Z","v":4769650,"vw":18.344394},{"c":18.59,"h":18.67,"l":18.06,"n":23917,"o":18.2,"t":"2026-03-03T05:00:00Z","v":2930901,"vw":18.521328},{"c":18.8,"h":18.83,"l":18.445,"n":23677,"o":18.74,"t":"2026-03-04T05:00:00Z","v":3551501,"vw":18.705779},{"c":18.39,"h":18.65,"l":18.16,"n":23103,"o":18.58,"t":"2026-03-05T05:00:00Z","v":2832180,"vw":18.363349},{"c":18.39,"h":18.39,"l":18.04,"n":18787,"o":18.34,"t":"2026-03-06T05:00:00Z","v":2198177,"vw":18.275864},{"c":18.43,"h":18.58,"l":18.045,"n":26045,"o":18.31,"t":"2026-03-09T04:00:00Z","v":3469246,"vw":18.378147},{"c":18.46,"h":18.655,"l":18.21,"n":21325,"o":18.63,"t":"2026-03-10T04:00:00Z","v":2645713,"vw":18.474599},{"c":18.3,"h":18.475,"l":18.195,"n":24647,"o":18.34,"t":"2026-03-11T04:00:00Z","v":3539071,"vw":18.289639},{"c":18.23,"h":18.53,"l":18.18,"n":25681,"o":18.23,"t":"2026-03-12T04:00:00Z","v":3266159,"vw":18.330111},{"c":17.98,"h":18.54,"l":17.94,"n":18895,"o":18.44,"t":"2026-03-13T04:00:00Z","v":2117971,"vw":18.082612},{"c":18.15,"h":18.355,"l":18.11,"n":28138,"o":18.16,"t":"2026-03-16T04:00:00Z","v":2915590,"vw":18.197831},{"c":18.03,"h":18.35,"l":18,"n":20344,"o":18.23,"t":"2026-03-17T04:00:00Z","v":2660169,"vw":18.112761},{"c":17.93,"h":18.12,"l":17.905,"n":25107,"o":17.94,"t":"2026-03-18T04:00:00Z","v":2514161,"vw":17.990662},{"c":17.95,"h":18.085,"l":17.831,"n":30708,"o":17.89,"t":"2026-03-19T04:00:00Z","v":3686332,"vw":17.953135},{"c":17.22,"h":18.02,"l":17.16,"n":33475,"o":18.02,"t":"2026-03-20T04:00:00Z","v":5752865,"vw":17.382224},{"c":17.57,"h":17.85,"l":17.335,"n":29130,"o":17.48,"t":"2026-03-23T04:00:00Z","v":4695087,"vw":17.618106},{"c":17.4,"h":17.64,"l":17.36,"n":26270,"o":17.45,"t":"2026-03-24T04:00:00Z","v":4055671,"vw":17.457518},{"c":17.23,"h":17.55,"l":17.095,"n":30941,"o":17.5,"t":"2026-03-25T04:00:00Z","v":4415099,"vw":17.247235},{"c":17.2,"h":17.4,"l":17.14,"n":19091,"o":17.14,"t":"2026-03-26T04:00:00Z","v":2315683,"vw":17.229363},{"c":16.85,"h":17.28,"l":16.825,"n":23192,"o":17.18,"t":"2026-03-27T04:00:00Z","v":3124195,"vw":17.002996},{"c":16.81,"h":17.115,"l":16.745,"n":25984,"o":16.99,"t":"2026-03-30T04:00:00Z","v":3308931,"vw":16.874874},{"c":16.99,"h":17.145,"l":16.845,"n":26563,"o":17.01,"t":"2026-03-31T04:00:00Z","v":3149620,"vw":16.976471},{"c":17.16,"h":17.25,"l":16.93,"n":31362,"o":16.98,"t":"2026-04-01T04:00:00Z","v":3215405,"vw":17.139422},{"c":17.4,"h":17.425,"l":17,"n":25274,"o":17.1,"t":"2026-04-02T04:00:00Z","v":2335993,"vw":17.340664},{"c":17.29,"h":17.46,"l":17.2,"n":13923,"o":17.33,"t":"2026-04-06T04:00:00Z","v":1474555,"vw":17.286537},{"c":17.68,"h":17.73,"l":17.28,"n":21648,"o":17.28,"t":"2026-04-07T04:00:00Z","v":2581493,"vw":17.628641},{"c":17.61,"h":17.9,"l":17.61,"n":23613,"o":17.86,"t":"2026-04-08T04:00:00Z","v":3508060,"vw":17.659694},{"c":17.58,"h":17.91,"l":17.525,"n":18733,"o":17.56,"t":"2026-04-09T04:00:00Z","v":2503916,"vw":17.658052},{"c":17.61,"h":17.735,"l":17.525,"n":18103,"o":17.59,"t":"2026-04-10T04:00:00Z","v":2123349,"vw":17.614758},{"c":17.48,"h":17.6,"l":17.28,"n":21435,"o":17.55,"t":"2026-04-13T04:00:00Z","v":3464602,"vw":17.438486},{"c":17.84,"h":17.95,"l":17.08,"n":21138,"o":17.08,"t":"2026-04-14T04:00:00Z","v":3754496,"vw":17.790571},{"c":17.82,"h":17.92,"l":17.7,"n":17558,"o":17.78,"t":"2026-04-15T04:00:00Z","v":2318781,"vw":17.846085},{"c":18.31,"h":18.33,"l":17.84,"n":21139,"o":17.84,"t":"2026-04-16T04:00:00Z","v":3093391,"vw":18.240373},{"c":18.55,"h":18.64,"l":18.33,"n":20900,"o":18.38,"t":"2026-04-17T04:00:00Z","v":2606955,"vw":18.524986},{"c":18.54,"h":18.67,"l":18.45,"n":22779,"o":18.48,"t":"2026-04-20T04:00:00Z","v":3309747,"vw":18.573654},{"c":18.28,"h":18.56,"l":18.205,"n":19133,"o":18.55,"t":"2026-04-21T04:00:00Z","v":2983399,"vw":18.290569},{"c":18.31,"h":18.38,"l":18.07,"n":25203,"o":18.38,"t":"2026-04-22T04:00:00Z","v":3860159,"vw":18.22104},{"c":18.59,"h":18.6,"l":18.26,"n":24467,"o":18.38,"t":"2026-04-23T04:00:00Z","v":3129067,"vw":18.489744},{"c":18.71,"h":18.84,"l":18.51,"n":20317,"o":18.59,"t":"2026-04-24T04:00:00Z","v":3673094,"vw":18.750048},{"c":18.38,"h":18.887,"l":18.36,"n":22791,"o":18.71,"t":"2026-04-27T04:00:00Z","v":2975424,"vw":18.487713},{"c":18.59,"h":18.62,"l":18.3,"n":21043,"o":18.46,"t":"2026-04-28T04:00:00Z","v":3210038,"vw":18.546121},{"c":18.46,"h":18.64,"l":18.28,"n":22687,"o":18.49,"t":"2026-04-29T04:00:00Z","v":2901626,"vw":18.428734},{"c":18.7,"h":18.76,"l":18.455,"n":27573,"o":18.51,"t":"2026-04-30T04:00:00Z","v":2880002,"vw":18.661154},{"c":19.25,"h":19.4299,"l":18.96,"n":45121,"o":19.29,"t":"2026-05-01T04:00:00Z","v":6069109,"vw":19.209116},{"c":19.58,"h":19.79,"l":18.96,"n":45174,"o":19.07,"t":"2026-05-04T04:00:00Z","v":6074066,"vw":19.605059},{"c":19.92,"h":20.03,"l":19.5,"n":44217,"o":19.7,"t":"2026-05-05T04:00:00Z","v":19394469,"vw":19.802479},{"c":20.24,"h":20.46,"l":19.99,"n":40217,"o":20,"t":"2026-05-06T04:00:00Z","v":9201824,"vw":20.249647},{"c":19.99,"h":20.27,"l":19.985,"n":29234,"o":20.24,"t":"2026-05-07T04:00:00Z","v":4602790,"vw":20.106105},{"c":20.15,"h":20.23,"l":20.025,"n":30982,"o":20.14,"t":"2026-05-08T04:00:00Z","v":4730686,"vw":20.119476},{"c":20.03,"h":20.265,"l":19.92,"n":31578,"o":20.03,"t":"2026-05-11T04:00:00Z","v":4687748,"vw":20.072322},{"c":20.13,"h":20.21,"l":19.75,"n":29117,"o":20.04,"t":"2026-05-12T04:00:00Z","v":4247656,"vw":20.023151},{"c":20.37,"h":20.38,"l":20.08,"n":35862,"o":20.12,"t":"2026-05-13T04:00:00Z","v":4930196,"vw":20.28951},{"c":20.36,"h":20.525,"l":20.325,"n":23195,"o":20.42,"t":"2026-05-14T04:00:00Z","v":2568603,"vw":20.393656},{"c":20.29,"h":20.41,"l":20.135,"n":23598,"o":20.26,"t":"2026-05-15T04:00:00Z","v":3450204,"vw":20.288884},{"c":20.4,"h":20.575,"l":20.36,"n":19727,"o":20.39,"t":"2026-05-18T04:00:00Z","v":2483166,"vw":20.433386},{"c":20.2,"h":20.36,"l":20.1,"n":20479,"o":20.32,"t":"2026-05-19T04:00:00Z","v":3111966,"vw":20.238364},{"c":20.47,"h":20.585,"l":20.04,"n":19054,"o":20.04,"t":"2026-05-20T04:00:00Z","v":3199757,"vw":20.444338},{"c":20.36,"h":20.445,"l":20.145,"n":22959,"o":20.42,"t":"2026-05-21T04:00:00Z","v":2795124,"vw":20.329262},{"c":20.36,"h":20.6,"l":20.28,"n":20308,"o":20.41,"t":"2026-05-22T04:00:00Z","v":2766815,"vw":20.369912},{"c":20.56,"h":20.58,"l":20.34,"n":20970,"o":20.46,"t":"2026-05-26T04:00:00Z","v":2934762,"vw":20.511458},{"c":20.2,"h":20.61,"l":20.11,"n":30268,"o":20.57,"t":"2026-05-27T04:00:00Z","v":5055810,"vw":20.253512},{"c":20.11,"h":20.195,"l":19.99,"n":23855,"o":20.14,"t":"2026-05-28T04:00:00Z","v":4331669,"vw":20.095373},{"c":19.92,"h":20.08,"l":19.73,"n":36725,"o":20.08,"t":"2026-05-29T04:00:00Z","v":5282269,"vw":19.883266},{"c":19.48,"h":19.91,"l":19.48,"n":25779,"o":19.84,"t":"2026-06-01T04:00:00Z","v":2683058,"vw":19.634587},{"c":19.61,"h":19.69,"l":19.345,"n":27592,"o":19.51,"t":"2026-06-02T04:00:00Z","v":3177431,"vw":19.588953},{"c":19.39,"h":19.685,"l":19.365,"n":25407,"o":19.53,"t":"2026-06-03T04:00:00Z","v":3155143,"vw":19.452845},{"c":19.57,"h":19.69,"l":19.425,"n":22429,"o":19.6,"t":"2026-06-04T04:00:00Z","v":2869724,"vw":19.552567},{"c":19.65,"h":19.785,"l":19.47,"n":30251,"o":19.47,"t":"2026-06-05T04:00:00Z","v":2964153,"vw":19.679927},{"c":19.55,"h":19.75,"l":19.36,"n":41900,"o":19.7,"t":"2026-06-08T04:00:00Z","v":5094780,"vw":19.505239},{"c":20.38,"h":20.47,"l":19.585,"n":46734,"o":19.67,"t":"2026-06-09T04:00:00Z","v":7118157,"vw":20.276984},{"c":20.46,"h":20.895,"l":20.19,"n":45240,"o":20.24,"t":"2026-06-10T04:00:00Z","v":8376672,"vw":20.667139},{"c":20.5,"h":20.78,"l":20.42,"n":40308,"o":20.46,"t":"2026-06-11T04:00:00Z","v":4749174,"vw":20.579993},{"c":20.7,"h":20.85,"l":20.43,"n":32104,"o":20.53,"t":"2026-06-12T04:00:00Z","v":4896561,"vw":20.72379},{"c":20.51,"h":20.81,"l":20.43,"n":40183,"o":20.64,"t":"2026-06-15T04:00:00Z","v":5115288,"vw":20.560599},{"c":20.5,"h":20.73,"l":20.41,"n":23189,"o":20.56,"t":"2026-06-16T04:00:00Z","v":3174838,"vw":20.514234},{"c":20.02,"h":20.78,"l":19.96,"n":31156,"o":20.65,"t":"2026-06-17T04:00:00Z","v":4634679,"vw":20.256176},{"c":19.79,"h":20.32,"l":19.75,"n":30381,"o":20.32,"t":"2026-06-18T04:00:00Z","v":7350787,"vw":19.882298},{"c":20.16,"h":20.245,"l":19.84,"n":25508,"o":19.84,"t":"2026-06-22T04:00:00Z","v":3955201,"vw":20.150868},{"c":20.3,"h":20.49,"l":20.09,"n":20896,"o":20.09,"t":"2026-06-23T04:00:00Z","v":3031168,"vw":20.372097},{"c":20.42,"h":20.54,"l":20.27,"n":29099,"o":20.34,"t":"2026-06-24T04:00:00Z","v":4420269,"vw":20.403449},{"c":20.31,"h":20.515,"l":20.105,"n":24659,"o":20.48,"t":"2026-06-25T04:00:00Z","v":2875063,"vw":20.301957},{"c":20.5,"h":20.51,"l":20.34,"n":25042,"o":20.39,"t":"2026-06-26T04:00:00Z","v":3992303,"vw":20.450167},{"c":20.64,"h":20.64,"l":20.37,"n":30154,"o":20.5,"t":"2026-06-29T04:00:00Z","v":3677797,"vw":20.512557},{"c":20.17,"h":20.48,"l":20.165,"n":27085,"o":20.48,"t":"2026-06-30T04:00:00Z","v":4807007,"vw":20.279715},{"c":20.29,"h":20.38,"l":20.12,"n":21293,"o":20.16,"t":"2026-07-01T04:00:00Z","v":2879803,"vw":20.294539},{"c":20.61,"h":20.645,"l":20.39,"n":20657,"o":20.43,"t":"2026-07-02T04:00:00Z","v":2597623,"vw":20.566944},{"c":20.4,"h":20.605,"l":20.375,"n":20562,"o":20.55,"t":"2026-07-06T04:00:00Z","v":2970312,"vw":20.438624},{"c":20.65,"h":20.83,"l":20.46,"n":24364,"o":20.57,"t":"2026-07-07T04:00:00Z","v":4107904,"vw":20.674388},{"c":20.63,"h":20.69,"l":20.451,"n":23936,"o":20.58,"t":"2026-07-08T04:00:00Z","v":3692004,"vw":20.582387},{"c":20.69,"h":20.88,"l":20.63,"n":24609,"o":20.72,"t":"2026-07-09T04:00:00Z","v":5700110,"vw":20.741103},{"c":20.69,"h":20.86,"l":20.505,"n":18351,"o":20.78,"t":"2026-07-10T04:00:00Z","v":1956581,"vw":20.635957},{"c":20.81,"h":20.939,"l":20.63,"n":20826,"o":20.8,"t":"2026-07-13T04:00:00Z","v":3398030,"vw":20.787403},{"c":20.89,"h":20.946,"l":20.755,"n":21196,"o":20.87,"t":"2026-07-14T04:00:00Z","v":4127780,"vw":20.848582},{"c":20.65,"h":21.09,"l":20.59,"n":26106,"o":20.99,"t":"2026-07-15T04:00:00Z","v":3316681,"vw":20.805492},{"c":21.29,"h":21.295,"l":20.69,"n":27577,"o":20.71,"t":"2026-07-16T04:00:00Z","v":3797490,"vw":21.119101},{"c":21.32,"h":21.47,"l":21.145,"n":30643,"o":21.4,"t":"2026-07-17T04:00:00Z","v":4994007,"vw":21.294307},{"c":21.25,"h":21.475,"l":21.03,"n":33265,"o":21.3,"t":"2026-07-20T04:00:00Z","v":4857807,"vw":21.252132},{"c":21.47,"h":21.48,"l":21.17,"n":28760,"o":21.26,"t":"2026-07-21T04:00:00Z","v":3816471,"vw":21.362712},{"c":21.28,"h":21.57,"l":21.235,"n":21357,"o":21.46,"t":"2026-07-22T04:00:00Z","v":2418814,"vw":21.315343},{"c":21.14,"h":21.42,"l":21.05,"n":19754,"o":21.27,"t":"2026-07-23T04:00:00Z","v":2316113,"vw":21.175513},{"c":21.4,"h":21.495,"l":21.225,"n":20789,"o":21.29,"t":"2026-07-24T04:00:00Z","v":2175047,"vw":21.384302},{"c":21.53,"h":21.71,"l":21.3,"n":23566,"o":21.36,"t":"2026-07-27T04:00:00Z","v":2951629,"vw":21.576414},{"c":21.87,"h":22.04,"l":21.51,"n":45453,"o":21.77,"t":"2026-07-28T04:00:00Z","v":8009953,"vw":21.787721},{"c":21.81,"h":22.04,"l":21.7,"n":34051,"o":21.96,"t":"2026-07-29T04:00:00Z","v":3527980,"vw":21.80692},{"c":21.53,"h":21.8,"l":21.265,"n":30967,"o":21.75,"t":"2026-07-30T04:00:00Z","v":4056035,"vw":21.455567},{"c":21.01,"h":21.66,"l":20.96,"n":38350,"o":21.58,"t":"2026-07-31T04:00:00Z","v":5050174,"vw":21.102856},{"c":20.54,"h":21.05,"l":20.45,"n":33910,"o":20.91,"t":"2026-08-03T04:00:00Z","v":4794866,"vw":20.597734},{"c":20.27,"h":20.41,"l":20.15,"n":37012,"o":20.4,"t":"2026-08-04T04:00:00Z","v":3817000,"vw":20.27085},{"c":20.39,"h":20.435,"l":20.09,"n":29998,"o":20.32,"t":"2026-08-05T04:00:00Z","v":4431930,"vw":20.31592},{"c":20.2,"h":20.63,"l":20.19,"n":26357,"o":20.57,"t":"2026-08-06T04:00:00Z","v":3304157,"vw":20.271518},{"c":19.97,"h":20.28,"l":19.94,"n":29971,"o":20.27,"t":"2026-08-07T04:00:00Z","v":4217338,"vw":20.050757},{"c":19.64,"h":19.93,"l":19.6,"n":29899,"o":19.93,"t":"2026-08-10T04:00:00Z","v":4210981,"vw":19.685084},{"c":19.15,"h":19.48,"l":19.125,"n":32173,"o":19.39,"t":"2026-08-11T04:00:00Z","v":3735940,"vw":19.230401},{"c":19.21,"h":19.375,"l":19.185,"n":20886,"o":19.2,"t":"2026-08-12T04:00:00Z","v":2692838,"vw":19.236522},{"c":19.21,"h":19.455,"l":19.2,"n":24709,"o":19.27,"t":"2026-08-13T04:00:00Z","v":3977763,"vw":19.251869},{"c":19.25,"h":19.43,"l":19.11,"n":18244,"o":19.16,"t":"2026-08-14T04:00:00Z","v":2685321,"vw":19.288786},{"c":19.15,"h":19.27,"l":19.02,"n":27267,"o":19.02,"t":"2026-08-17T04:00:00Z","v":2979917,"vw":19.150441},{"c":19.11,"h":19.32,"l":19.08,"n":25303,"o":19.26,"t":"2026-08-18T04:00:00Z","v":3229717,"vw":19.13952},{"c":19.32,"h":19.35,"l":19.15,"n":21281,"o":19.28,"t":"2026-08-19T04:00:00Z","v":2335639,"vw":19.297268},{"c":19.41,"h":19.555,"l":19.26,"n":19602,"o":19.34,"t":"2026-08-20T04:00:00Z","v":3030407,"vw":19.453813},{"c":19.39,"h":19.56,"l":19.31,"n":19062,"o":19.51,"t":"2026-08-21T04:00:00Z","v":1956871,"vw":19.417601},{"c":19.32,"h":19.615,"l":19.27,"n":18596,"o":19.43,"t":"2026-08-24T04:00:00Z","v":2277105,"vw":19.353805},{"c":19.39,"h":19.43,"l":19.21,"n":26640,"o":19.35,"t":"2026-08-25T04:00:00Z","v":3473941,"vw":19.381204},{"c":19.26,"h":19.405,"l":19.25,"n":18616,"o":19.4,"t":"2026-08-26T04:00:00Z","v":2165424,"vw":19.32361},{"c":19.13,"h":19.205,"l":19.07,"n":17712,"o":19.17,"t":"2026-08-27T04:00:00Z","v":2008035,"vw":19.134218},{"c":18.99,"h":19.25,"l":18.975,"n":18943,"o":19.21,"t":"2026-08-28T04:00:00Z","v":2148870,"vw":19.025549},{"c":19.04,"h":19.055,"l":18.7342,"n":26013,"o":18.95,"t":"2026-08-31T04:00:00Z","v":5558288,"vw":18.978754},{"c":19.36,"h":19.46,"l":19.03,"n":26511,"o":19.09,"t":"2026-09-01T04:00:00Z","v":3737754,"vw":19.349444},{"c":19.3,"h":19.41,"l":19.195,"n":22414,"o":19.41,"t":"2026-09-02T04:00:00Z","v":5126348,"vw":19.297763},{"c":19.27,"h":19.63,"l":19.175,"n":18482,"o":19.4,"t":"2026-09-03T04:00:00Z","v":2728727,"vw":19.262877},{"c":19.12,"h":19.3912,"l":19.12,"n":19310,"o":19.18,"t":"2026-09-04T04:00:00Z","v":1915431,"vw":19.210248},{"c":19.06,"h":19.25,"l":19.055,"n":20064,"o":19.1,"t":"2026-09-08T04:00:00Z","v":2691903,"vw":19.099647},{"c":18.91,"h":19.075,"l":18.73,"n":22273,"o":19.02,"t":"2026-09-09T04:00:00Z","v":3830528,"vw":18.878725},{"c":18.88,"h":19.05,"l":18.75,"n":21697,"o":19.03,"t":"2026-09-10T04:00:00Z","v":3492583,"vw":18.857695},{"c":18.9,"h":19.1,"l":18.79,"n":18912,"o":18.97,"t":"2026-09-11T04:00:00Z","v":2430358,"vw":18.886955},{"c":18.93,"h":19.22,"l":18.905,"n":19859,"o":19.05,"t":"2026-09-14T04:00:00Z","v":3299170,"vw":18.957987},{"c":18.65,"h":19.02,"l":18.625,"n":22186,"o":18.92,"t":"2026-09-15T04:00:00Z","v":3555691,"vw":18.70206},{"c":18.5,"h":18.82,"l":18.425,"n":24114,"o":18.61,"t":"2026-09-16T04:00:00Z","v":3168193,"vw":18.547892},{"c":18.4,"h":18.69,"l":18.38,"n":28900,"o":18.57,"t":"2026-09-17T04:00:00Z","v":5824034,"vw":18.451111},{"c":18.26,"h":18.305,"l":18.1309,"n":29907,"o":18.27,"t":"2026-09-18T04:00:00Z","v":7765889,"vw":18.244803},{"c":18.27,"h":18.35,"l":18.13,"n":32331,"o":18.29,"t":"2026-09-21T04:00:00Z","v":5547583,"vw":18.259318},{"c":18.18,"h":18.46,"l":18.16,"n":27163,"o":18.31,"t":"2026-09-22T04:00:00Z","v":4384618,"vw":18.232883},{"c":17.96,"h":18.17,"l":17.95,"n":34510,"o":18.09,"t":"2026-09-23T04:00:00Z","v":5169948,"vw":18.038086},{"c":17.83,"h":18.145,"l":17.79,"n":29284,"o":18.03,"t":"2026-09-24T04:00:00Z","v":5041260,"vw":17.919841},{"c":18.05,"h":18.1,"l":17.665,"n":30533,"o":17.74,"t":"2026-09-25T04:00:00Z","v":4004660,"vw":17.901779},{"c":17.98,"h":18.2,"l":17.965,"n":26045,"o":18.12,"t":"2026-09-28T04:00:00Z","v":5144611,"vw":18.032916},{"c":17.94,"h":18.07,"l":17.83,"n":24791,"o":17.94,"t":"2026-09-29T04:00:00Z","v":3630420,"vw":17.936122},{"c":17.74,"h":18.02,"l":17.715,"n":20009,"o":18,"t":"2026-09-30T04:00:00Z","v":2833664,"vw":17.772686},{"c":17.43,"h":17.73,"l":17.25,"n":31338,"o":17.64,"t":"2026-10-01T04:00:00Z","v":4628230,"vw":17.411957},{"c":17.47,"h":17.76,"l":17.43,"n":25624,"o":17.49,"t":"2026-10-02T04:00:00Z","v":3523349,"vw":17.553696},{"c":17.08,"h":17.6164,"l":17.02,"n":32985,"o":17.47,"t":"2026-10-05T04:00:00Z","v":6122013,"vw":17.214986},{"c":17.04,"h":17.355,"l":16.99,"n":26456,"o":17.11,"t":"2026-10-06T04:00:00Z","v":5274479,"vw":17.113558},{"c":16.88,"h":17.12,"l":16.87,"n":28124,"o":17,"t":"2026-10-07T04:00:00Z","v":5017324,"vw":16.95288},{"c":17.19,"h":17.24,"l":16.83,"n":31192,"o":16.9,"t":"2026-10-08T04:00:00Z","v":8502828,"vw":17.150323},{"c":17.15,"h":17.305,"l":17.145,"n":25151,"o":17.21,"t":"2026-10-09T04:00:00Z","v":4719868,"vw":17.213869},{"c":17.21,"h":17.23,"l":16.94,"n":24204,"o":17.12,"t":"2026-10-12T04:00:00Z","v":2972386,"vw":17.168696},{"c":17.22,"h":17.34,"l":17.085,"n":24177,"o":17.34,"t":"2026-10-13T04:00:00Z","v":4466702,"vw":17.198001},{"c":17.04,"h":17.23,"l":16.93,"n":32401,"o":17.2,"t":"2026-10-14T04:00:00Z","v":5755944,"vw":17.022916},{"c":17.36,"h":17.455,"l":17.12,"n":26907,"o":17.31,"t":"2026-10-15T04:00:00Z","v":4902913,"vw":17.317872},{"c":17.48,"h":17.515,"l":17.2,"n":33425,"o":17.44,"t":"2026-10-16T04:00:00Z","v":6641556,"vw":17.407296},{"c":17.24,"h":17.5,"l":17.19,"n":23610,"o":17.45,"t":"2026-10-19T04:00:00Z","v":3311806,"vw":17.266307},{"c":17.76,"h":17.86,"l":17.52,"n":37455,"o":17.62,"t":"2026-10-20T04:00:00Z","v":8190571,"vw":17.727936},{"c":17.24,"h":17.79,"l":17.195,"n":29744,"o":17.75,"t":"2026-10-21T04:00:00Z","v":4581582,"vw":17.375877},{"c":17.93,"h":17.945,"l":17.21,"n":37600,"o":17.28,"t":"2026-10-22T04:00:00Z","v":5814068,"vw":17.714255}],"volatilityBars":[{"c":18.26,"h":18.34,"l":18.24,"n":792,"o":18.29,"t":"2026-09-21T13:30:00Z","v":115026,"vw":18.284462},{"c":18.305,"h":18.325,"l":18.235,"n":1083,"o":18.26,"t":"2026-09-21T13:45:00Z","v":112241,"vw":18.280821},{"c":18.33,"h":18.33,"l":18.28,"n":1224,"o":18.31,"t":"2026-09-21T14:00:00Z","v":96883,"vw":18.309475},{"c":18.34,"h":18.35,"l":18.32,"n":929,"o":18.33,"t":"2026-09-21T14:15:00Z","v":66761,"vw":18.336693},{"c":18.335,"h":18.35,"l":18.3,"n":750,"o":18.335,"t":"2026-09-21T14:30:00Z","v":58900,"vw":18.325538},{"c":18.33,"h":18.335,"l":18.31,"n":717,"o":18.335,"t":"2026-09-21T14:45:00Z","v":52647,"vw":18.322942},{"c":18.315,"h":18.34,"l":18.3,"n":929,"o":18.325,"t":"2026-09-21T15:00:00Z","v":81578,"vw":18.324094},{"c":18.31,"h":18.34,"l":18.31,"n":857,"o":18.32,"t":"2026-09-21T15:15:00Z","v":59878,"vw":18.329239},{"c":18.32,"h":18.34,"l":18.31,"n":696,"o":18.315,"t":"2026-09-21T15:30:00Z","v":45870,"vw":18.326338},{"c":18.315,"h":18.325,"l":18.3,"n":654,"o":18.325,"t":"2026-09-21T15:45:00Z","v":42298,"vw":18.315433},{"c":18.28,"h":18.32,"l":18.245,"n":1607,"o":18.315,"t":"2026-09-21T16:00:00Z","v":885858,"vw":18.283984},{"c":18.255,"h":18.305,"l":18.25,"n":1467,"o":18.29,"t":"2026-09-21T16:15:00Z","v":169293,"vw":18.278344},{"c":18.205,"h":18.26,"l":18.185,"n":1167,"o":18.255,"t":"2026-09-21T16:30:00Z","v":126302,"vw":18.223684},{"c":18.195,"h":18.225,"l":18.195,"n":952,"o":18.205,"t":"2026-09-21T16:45:00Z","v":81498,"vw":18.213589},{"c":18.175,"h":18.21,"l":18.17,"n":743,"o":18.195,"t":"2026-09-21T17:00:00Z","v":53284,"vw":18.193614},{"c":18.195,"h":18.2,"l":18.17,"n":1069,"o":18.175,"t":"2026-09-21T17:15:00Z","v":99878,"vw":18.187782},{"c":18.1534,"h":18.195,"l":18.15,"n":980,"o":18.195,"t":"2026-09-21T17:30:00Z","v":98901,"vw":18.168429},{"c":18.17,"h":18.17,"l":18.13,"n":869,"o":18.15,"t":"2026-09-21T17:45:00Z","v":78229,"vw":18.148659},{"c":18.17,"h":18.19,"l":18.165,"n":906,"o":18.165,"t":"2026-09-21T18:00:00Z","v":72095,"vw":18.176982},{"c":18.185,"h":18.19,"l":18.165,"n":822,"o":18.17,"t":"2026-09-21T18:15:00Z","v":72848,"vw":18.17687},{"c":18.225,"h":18.23,"l":18.18,"n":1392,"o":18.185,"t":"2026-09-21T18:30:00Z","v":174073,"vw":18.195802},{"c":18.255,"h":18.26,"l":18.225,"n":1164,"o":18.225,"t":"2026-09-21T18:45:00Z","v":111266,"vw":18.244959},{"c":18.245,"h":18.275,"l":18.235,"n":1542,"o":18.255,"t":"2026-09-21T19:00:00Z","v":133373,"vw":18.252071},{"c":18.255,"h":18.265,"l":18.24,"n":1516,"o":18.245,"t":"2026-09-21T19:15:00Z","v":135731,"vw":18.252653},{"c":18.265,"h":18.27,"l":18.245,"n":1832,"o":18.255,"t":"2026-09-21T19:30:00Z","v":201848,"vw":18.259492},{"c":18.27,"h":18.29,"l":18.235,"n":5584,"o":18.27,"t":"2026-09-21T19:45:00Z","v":782758,"vw":18.26519},{"c":18.27,"h":18.27,"l":18.26,"n":42,"o":18.26,"t":"2026-09-21T20:00:00Z","v":878655,"vw":18.269988},{"c":18.265,"h":18.46,"l":18.23,"n":502,"o":18.31,"t":"2026-09-22T13:30:00Z","v":118566,"vw":18.285647},{"c":18.27,"h":18.305,"l":18.24,"n":773,"o":18.265,"t":"2026-09-22T13:45:00Z","v":92839,"vw":18.277486},{"c":18.29,"h":18.29,"l":18.255,"n":718,"o":18.27,"t":"2026-09-22T14:00:00Z","v":61089,"vw":18.277554},{"c":18.285,"h":18.315,"l":18.275,"n":707,"o":18.285,"t":"2026-09-22T14:15:00Z","v":57064,"vw":18.291847},{"c":18.235,"h":18.285,"l":18.225,"n":968,"o":18.285,"t":"2026-09-22T14:30:00Z","v":123753,"vw":18.253535},{"c":18.26,"h":18.26,"l":18.21,"n":741,"o":18.235,"t":"2026-09-22T14:45:00Z","v":84313,"vw":18.233579},{"c":18.285,"h":18.285,"l":18.255,"n":633,"o":18.255,"t":"2026-09-22T15:00:00Z","v":60189,"vw":18.267959},{"c":18.285,"h":18.32,"l":18.27,"n":983,"o":18.285,"t":"2026-09-22T15:15:00Z","v":115508,"vw":18.29325},{"c":18.275,"h":18.29,"l":18.265,"n":688,"o":18.285,"t":"2026-09-22T15:30:00Z","v":46512,"vw":18.279191},{"c":18.275,"h":18.28,"l":18.26,"n":493,"o":18.275,"t":"2026-09-22T15:45:00Z","v":27911,"vw":18.27135},{"c":18.305,"h":18.325,"l":18.275,"n":769,"o":18.275,"t":"2026-09-22T16:00:00Z","v":96833,"vw":18.303825},{"c":18.3,"h":18.305,"l":18.275,"n":674,"o":18.305,"t":"2026-09-22T16:15:00Z","v":39454,"vw":18.291345},{"c":18.305,"h":18.31,"l":18.29,"n":553,"o":18.295,"t":"2026-09-22T16:30:00Z","v":39591,"vw":18.300658},{"c":18.305,"h":18.32,"l":18.305,"n":816,"o":18.305,"t":"2026-09-22T16:45:00Z","v":76398,"vw":18.308085},{"c":18.225,"h":18.315,"l":18.22,"n":682,"o":18.305,"t":"2026-09-22T17:00:00Z","v":47419,"vw":18.268911},{"c":18.22,"h":18.225,"l":18.2,"n":773,"o":18.22,"t":"2026-09-22T17:15:00Z","v":67775,"vw":18.21499},{"c":18.245,"h":18.2492,"l":18.2215,"n":675,"o":18.225,"t":"2026-09-22T17:30:00Z","v":52171,"vw":18.234125},{"c":18.255,"h":18.255,"l":18.23,"n":991,"o":18.245,"t":"2026-09-22T17:45:00Z","v":121960,"vw":18.244167},{"c":18.265,"h":18.28,"l":18.255,"n":874,"o":18.26,"t":"2026-09-22T18:00:00Z","v":71424,"vw":18.267906},{"c":18.225,"h":18.265,"l":18.225,"n":808,"o":18.265,"t":"2026-09-22T18:15:00Z","v":53207,"vw":18.247101},{"c":18.245,"h":18.255,"l":18.205,"n":1106,"o":18.225,"t":"2026-09-22T18:30:00Z","v":84237,"vw":18.238439},{"c":18.255,"h":18.26,"l":18.235,"n":1420,"o":18.245,"t":"2026-09-22T18:45:00Z","v":140139,"vw":18.251535},{"c":18.255,"h":18.265,"l":18.225,"n":1395,"o":18.255,"t":"2026-09-22T19:00:00Z","v":172364,"vw":18.250002},{"c":18.255,"h":18.26,"l":18.23,"n":1494,"o":18.255,"t":"2026-09-22T19:15:00Z","v":149826,"vw":18.244074},{"c":18.27,"h":18.29,"l":18.255,"n":2134,"o":18.255,"t":"2026-09-22T19:30:00Z","v":248179,"vw":18.273849},{"c":18.18,"h":18.29,"l":18.16,"n":4640,"o":18.265,"t":"2026-09-22T19:45:00Z","v":637327,"vw":18.218398},{"c":18.18,"h":18.18,"l":18.18,"n":29,"o":18.18,"t":"2026-09-22T20:00:00Z","v":1160913,"vw":18.18},{"c":18.01,"h":18.01,"l":18,"n":3,"o":18,"t":"2026-09-23T13:15:00Z","v":456,"vw":18.0025},{"c":18.08,"h":18.135,"l":18.02,"n":674,"o":18.09,"t":"2026-09-23T13:30:00Z","v":103912,"vw":18.088351},{"c":18.005,"h":18.08,"l":17.99,"n":833,"o":18.075,"t":"2026-09-23T13:45:00Z","v":104275,"vw":18.033167},{"c":18.06,"h":18.07,"l":17.965,"n":1262,"o":18.01,"t":"2026-09-23T14:00:00Z","v":100371,"vw":18.019511},{"c":18.05,"h":18.075,"l":18.035,"n":1938,"o":18.06,"t":"2026-09-23T14:15:00Z","v":281804,"vw":18.05058},{"c":18.005,"h":18.08,"l":17.985,"n":1312,"o":18.05,"t":"2026-09-23T14:30:00Z","v":132323,"vw":18.035682},{"c":18.025,"h":18.025,"l":17.965,"n":1202,"o":18.005,"t":"2026-09-23T14:45:00Z","v":95088,"vw":17.98863},{"c":18.035,"h":18.05,"l":17.995,"n":1098,"o":18.02,"t":"2026-09-23T15:00:00Z","v":88493,"vw":18.022765},{"c":18.025,"h":18.065,"l":18.015,"n":1037,"o":18.03,"t":"2026-09-23T15:15:00Z","v":90659,"vw":18.04329},{"c":18.085,"h":18.085,"l":18.025,"n":903,"o":18.025,"t":"2026-09-23T15:30:00Z","v":87183,"vw":18.054065},{"c":18.075,"h":18.09,"l":18.045,"n":918,"o":18.085,"t":"2026-09-23T15:45:00Z","v":83245,"vw":18.067072},{"c":18.095,"h":18.105,"l":18.07,"n":897,"o":18.075,"t":"2026-09-23T16:00:00Z","v":67773,"vw":18.081907},{"c":18.065,"h":18.0951,"l":18.055,"n":1049,"o":18.095,"t":"2026-09-23T16:15:00Z","v":107312,"vw":18.072523},{"c":18.095,"h":18.11,"l":18.07,"n":780,"o":18.07,"t":"2026-09-23T16:30:00Z","v":51693,"vw":18.092169},{"c":18.095,"h":18.115,"l":18.07,"n":736,"o":18.095,"t":"2026-09-23T16:45:00Z","v":50775,"vw":18.087615},{"c":18.065,"h":18.115,"l":18.065,"n":840,"o":18.1,"t":"2026-09-23T17:00:00Z","v":65380,"vw":18.090638},{"c":18.08,"h":18.08,"l":18.055,"n":826,"o":18.065,"t":"2026-09-23T17:15:00Z","v":67287,"vw":18.065767},{"c":18.16,"h":18.17,"l":18.08,"n":895,"o":18.08,"t":"2026-09-23T17:30:00Z","v":91024,"vw":18.126567},{"c":18.155,"h":18.17,"l":18.13,"n":1034,"o":18.165,"t":"2026-09-23T17:45:00Z","v":121641,"vw":18.148064},{"c":18.145,"h":18.16,"l":18.135,"n":912,"o":18.15,"t":"2026-09-23T18:00:00Z","v":67218,"vw":18.149017},{"c":18.065,"h":18.155,"l":18.065,"n":1270,"o":18.145,"t":"2026-09-23T18:15:00Z","v":296460,"vw":18.095905},{"c":18.075,"h":18.09,"l":18.055,"n":1524,"o":18.065,"t":"2026-09-23T18:30:00Z","v":207231,"vw":18.072361},{"c":18.075,"h":18.105,"l":18.075,"n":1423,"o":18.075,"t":"2026-09-23T18:45:00Z","v":168284,"vw":18.091479},{"c":18.095,"h":18.095,"l":18.055,"n":1724,"o":18.075,"t":"2026-09-23T19:00:00Z","v":227827,"vw":18.0711},{"c":18.055,"h":18.095,"l":18.025,"n":1740,"o":18.095,"t":"2026-09-23T19:15:00Z","v":216150,"vw":18.056307},{"c":18.045,"h":18.06,"l":18.01,"n":2241,"o":18.055,"t":"2026-09-23T19:30:00Z","v":285650,"vw":18.030213},{"c":17.975,"h":18.06,"l":17.95,"n":5357,"o":18.045,"t":"2026-09-23T19:45:00Z","v":830201,"vw":18.007854},{"c":18.0371,"h":18.0371,"l":17.96,"n":40,"o":17.975,"t":"2026-09-23T20:00:00Z","v":1026643,"vw":17.973207},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-09-24T11:00:00Z","v":1800,"vw":17.9},{"c":17.75,"h":17.91,"l":17.75,"n":18,"o":17.91,"t":"2026-09-24T13:15:00Z","v":1618,"vw":17.869053},{"c":18.11,"h":18.145,"l":17.9,"n":795,"o":18.03,"t":"2026-09-24T13:30:00Z","v":143865,"vw":18.067251},{"c":18.035,"h":18.115,"l":18.02,"n":691,"o":18.11,"t":"2026-09-24T13:45:00Z","v":56893,"vw":18.079123},{"c":18.075,"h":18.08,"l":17.99,"n":1432,"o":18.03,"t":"2026-09-24T14:00:00Z","v":215076,"vw":18.021003},{"c":17.975,"h":18.085,"l":17.97,"n":1040,"o":18.07,"t":"2026-09-24T14:15:00Z","v":204837,"vw":18.037913},{"c":18.045,"h":18.055,"l":17.965,"n":912,"o":17.975,"t":"2026-09-24T14:30:00Z","v":114766,"vw":17.997555},{"c":17.99,"h":18.045,"l":17.985,"n":923,"o":18.045,"t":"2026-09-24T14:45:00Z","v":75419,"vw":18.009034},{"c":18.005,"h":18.01,"l":17.985,"n":785,"o":17.995,"t":"2026-09-24T15:00:00Z","v":62736,"vw":17.995825},{"c":17.94,"h":18.005,"l":17.925,"n":1290,"o":18,"t":"2026-09-24T15:15:00Z","v":152844,"vw":17.965144},{"c":17.895,"h":17.955,"l":17.89,"n":1139,"o":17.935,"t":"2026-09-24T15:30:00Z","v":117146,"vw":17.921182},{"c":17.875,"h":17.905,"l":17.855,"n":936,"o":17.895,"t":"2026-09-24T15:45:00Z","v":106859,"vw":17.875122},{"c":17.94,"h":17.94,"l":17.86,"n":1079,"o":17.88,"t":"2026-09-24T16:00:00Z","v":164208,"vw":17.89609},{"c":17.965,"h":18.025,"l":17.94,"n":1006,"o":17.94,"t":"2026-09-24T16:15:00Z","v":108362,"vw":17.976765},{"c":17.94,"h":17.985,"l":17.94,"n":805,"o":17.965,"t":"2026-09-24T16:30:00Z","v":66452,"vw":17.968187},{"c":17.925,"h":17.955,"l":17.9223,"n":601,"o":17.94,"t":"2026-09-24T16:45:00Z","v":46779,"vw":17.940558},{"c":17.93,"h":17.945,"l":17.915,"n":719,"o":17.925,"t":"2026-09-24T17:00:00Z","v":67204,"vw":17.930393},{"c":17.935,"h":17.94,"l":17.885,"n":651,"o":17.93,"t":"2026-09-24T17:15:00Z","v":58727,"vw":17.919068},{"c":17.95,"h":17.97,"l":17.9307,"n":829,"o":17.9309,"t":"2026-09-24T17:30:00Z","v":69512,"vw":17.956292},{"c":17.945,"h":17.955,"l":17.93,"n":526,"o":17.945,"t":"2026-09-24T17:45:00Z","v":39745,"vw":17.944079},{"c":17.925,"h":17.945,"l":17.9,"n":690,"o":17.945,"t":"2026-09-24T18:00:00Z","v":56959,"vw":17.923981},{"c":17.92,"h":17.925,"l":17.91,"n":751,"o":17.925,"t":"2026-09-24T18:15:00Z","v":99690,"vw":17.917642},{"c":17.975,"h":17.99,"l":17.915,"n":1098,"o":17.915,"t":"2026-09-24T18:30:00Z","v":127235,"vw":17.959315},{"c":17.9275,"h":17.98,"l":17.9275,"n":827,"o":17.98,"t":"2026-09-24T18:45:00Z","v":69153,"vw":17.954422},{"c":17.935,"h":17.935,"l":17.91,"n":1351,"o":17.92,"t":"2026-09-24T19:00:00Z","v":153274,"vw":17.924701},{"c":17.915,"h":17.94,"l":17.915,"n":1345,"o":17.93,"t":"2026-09-24T19:15:00Z","v":178888,"vw":17.925539},{"c":17.935,"h":17.95,"l":17.91,"n":1899,"o":17.915,"t":"2026-09-24T19:30:00Z","v":249000,"vw":17.926794},{"c":17.825,"h":17.935,"l":17.79,"n":4833,"o":17.935,"t":"2026-09-24T19:45:00Z","v":865695,"vw":17.84703},{"c":17.83,"h":17.83,"l":17.825,"n":40,"o":17.825,"t":"2026-09-24T20:00:00Z","v":576936,"vw":17.829992},{"c":17.83,"h":17.83,"l":17.83,"n":1,"o":17.83,"t":"2026-09-24T21:15:00Z","v":477,"vw":17.83},{"c":17.715,"h":17.82,"l":17.705,"n":861,"o":17.74,"t":"2026-09-25T13:30:00Z","v":75566,"vw":17.740661},{"c":17.695,"h":17.735,"l":17.68,"n":1276,"o":17.72,"t":"2026-09-25T13:45:00Z","v":139362,"vw":17.703581},{"c":17.72,"h":17.72,"l":17.665,"n":1462,"o":17.7,"t":"2026-09-25T14:00:00Z","v":253830,"vw":17.701473},{"c":17.725,"h":17.74,"l":17.695,"n":730,"o":17.72,"t":"2026-09-25T14:15:00Z","v":64783,"vw":17.719893},{"c":17.755,"h":17.775,"l":17.725,"n":909,"o":17.73,"t":"2026-09-25T14:30:00Z","v":112379,"vw":17.739402},{"c":17.715,"h":17.77,"l":17.71,"n":814,"o":17.75,"t":"2026-09-25T14:45:00Z","v":106642,"vw":17.741789},{"c":17.72,"h":17.75,"l":17.71,"n":862,"o":17.72,"t":"2026-09-25T15:00:00Z","v":81720,"vw":17.727708},{"c":17.755,"h":17.765,"l":17.71,"n":878,"o":17.72,"t":"2026-09-25T15:15:00Z","v":81738,"vw":17.743608},{"c":17.795,"h":17.805,"l":17.755,"n":1843,"o":17.755,"t":"2026-09-25T15:30:00Z","v":268101,"vw":17.781923},{"c":17.815,"h":17.82,"l":17.78,"n":854,"o":17.7951,"t":"2026-09-25T15:45:00Z","v":83543,"vw":17.792693},{"c":17.865,"h":17.89,"l":17.82,"n":976,"o":17.82,"t":"2026-09-25T16:00:00Z","v":96677,"vw":17.860224},{"c":17.845,"h":17.87,"l":17.83,"n":897,"o":17.865,"t":"2026-09-25T16:15:00Z","v":70982,"vw":17.851465},{"c":17.86,"h":17.88,"l":17.825,"n":1008,"o":17.85,"t":"2026-09-25T16:30:00Z","v":72146,"vw":17.856244},{"c":17.84,"h":17.865,"l":17.835,"n":1143,"o":17.865,"t":"2026-09-25T16:45:00Z","v":90963,"vw":17.85018},{"c":17.865,"h":17.87,"l":17.835,"n":989,"o":17.84,"t":"2026-09-25T17:00:00Z","v":102536,"vw":17.853703},{"c":17.895,"h":17.91,"l":17.855,"n":1159,"o":17.865,"t":"2026-09-25T17:15:00Z","v":115820,"vw":17.881336},{"c":17.875,"h":17.895,"l":17.865,"n":1021,"o":17.895,"t":"2026-09-25T17:30:00Z","v":137704,"vw":17.879474},{"c":17.885,"h":17.885,"l":17.87,"n":726,"o":17.875,"t":"2026-09-25T17:45:00Z","v":47992,"vw":17.877533},{"c":17.905,"h":17.92,"l":17.865,"n":1191,"o":17.885,"t":"2026-09-25T18:00:00Z","v":146699,"vw":17.889549},{"c":17.935,"h":17.94,"l":17.9,"n":720,"o":17.905,"t":"2026-09-25T18:15:00Z","v":70248,"vw":17.918999},{"c":17.955,"h":17.97,"l":17.935,"n":1081,"o":17.935,"t":"2026-09-25T18:30:00Z","v":102059,"vw":17.952949},{"c":17.97,"h":17.975,"l":17.945,"n":1110,"o":17.955,"t":"2026-09-25T18:45:00Z","v":142408,"vw":17.962412},{"c":18.035,"h":18.04,"l":17.965,"n":1358,"o":17.965,"t":"2026-09-25T19:00:00Z","v":131437,"vw":17.987405},{"c":18.04,"h":18.04,"l":18.02,"n":889,"o":18.04,"t":"2026-09-25T19:15:00Z","v":70105,"vw":18.031726},{"c":18.055,"h":18.06,"l":18.025,"n":1420,"o":18.04,"t":"2026-09-25T19:30:00Z","v":139764,"vw":18.042757},{"c":18.05,"h":18.1,"l":18.035,"n":4242,"o":18.055,"t":"2026-09-25T19:45:00Z","v":517085,"vw":18.070181},{"c":18.05,"h":18.05,"l":18.05,"n":26,"o":18.05,"t":"2026-09-25T20:00:00Z","v":680895,"vw":18.05},{"c":18.1,"h":18.1,"l":18.1,"n":1,"o":18.1,"t":"2026-09-28T11:15:00Z","v":200,"vw":18.1},{"c":18.11,"h":18.2,"l":18.015,"n":932,"o":18.12,"t":"2026-09-28T13:30:00Z","v":190321,"vw":18.073569},{"c":18.0998,"h":18.15,"l":18.0998,"n":865,"o":18.115,"t":"2026-09-28T13:45:00Z","v":69325,"vw":18.123023},{"c":18.095,"h":18.125,"l":18.035,"n":938,"o":18.09,"t":"2026-09-28T14:00:00Z","v":89706,"vw":18.098183},{"c":18.1,"h":18.11,"l":18.07,"n":652,"o":18.095,"t":"2026-09-28T14:15:00Z","v":34199,"vw":18.089361},{"c":18.11,"h":18.125,"l":18.085,"n":819,"o":18.105,"t":"2026-09-28T14:30:00Z","v":47588,"vw":18.105477},{"c":18.085,"h":18.12,"l":18.075,"n":747,"o":18.1039,"t":"2026-09-28T14:45:00Z","v":68651,"vw":18.091971},{"c":18.065,"h":18.085,"l":18.06,"n":779,"o":18.085,"t":"2026-09-28T15:00:00Z","v":63103,"vw":18.077374},{"c":18.02,"h":18.065,"l":18.015,"n":775,"o":18.065,"t":"2026-09-28T15:15:00Z","v":57297,"vw":18.038637},{"c":18.03,"h":18.05,"l":18.015,"n":604,"o":18.015,"t":"2026-09-28T15:30:00Z","v":46138,"vw":18.031417},{"c":18.025,"h":18.035,"l":18.02,"n":488,"o":18.03,"t":"2026-09-28T15:45:00Z","v":25281,"vw":18.027326},{"c":18.025,"h":18.06,"l":18.015,"n":814,"o":18.025,"t":"2026-09-28T16:00:00Z","v":79282,"vw":18.032722},{"c":18.085,"h":18.095,"l":18.02,"n":1416,"o":18.02,"t":"2026-09-28T16:15:00Z","v":157378,"vw":18.058531},{"c":18.075,"h":18.085,"l":18.055,"n":777,"o":18.085,"t":"2026-09-28T16:30:00Z","v":57385,"vw":18.06965},{"c":18.07,"h":18.085,"l":18.045,"n":639,"o":18.075,"t":"2026-09-28T16:45:00Z","v":100542,"vw":18.066996},{"c":18.075,"h":18.125,"l":18.055,"n":1187,"o":18.07,"t":"2026-09-28T17:00:00Z","v":157049,"vw":18.082996},{"c":18.085,"h":18.09,"l":18.05,"n":657,"o":18.08,"t":"2026-09-28T17:15:00Z","v":52347,"vw":18.072239},{"c":18.095,"h":18.095,"l":18.0523,"n":716,"o":18.085,"t":"2026-09-28T17:30:00Z","v":60675,"vw":18.075466},{"c":18.085,"h":18.105,"l":18.07,"n":631,"o":18.095,"t":"2026-09-28T17:45:00Z","v":53476,"vw":18.088786},{"c":18.08,"h":18.095,"l":18.08,"n":611,"o":18.085,"t":"2026-09-28T18:00:00Z","v":63165,"vw":18.086676},{"c":18.08,"h":18.085,"l":18.06,"n":800,"o":18.085,"t":"2026-09-28T18:15:00Z","v":72965,"vw":18.07075},{"c":18.07,"h":18.08,"l":18.06,"n":709,"o":18.075,"t":"2026-09-28T18:30:00Z","v":51954,"vw":18.070844},{"c":18.0201,"h":18.07,"l":18.0201,"n":1135,"o":18.065,"t":"2026-09-28T18:45:00Z","v":138195,"vw":18.050147},{"c":17.995,"h":18.03,"l":17.99,"n":764,"o":18.025,"t":"2026-09-28T19:00:00Z","v":95782,"vw":18.016843},{"c":18.06,"h":18.06,"l":17.99,"n":1019,"o":17.995,"t":"2026-09-28T19:15:00Z","v":105469,"vw":18.01984},{"c":18.085,"h":18.0975,"l":18.06,"n":1354,"o":18.06,"t":"2026-09-28T19:30:00Z","v":143071,"vw":18.081104},{"c":17.98,"h":18.095,"l":17.965,"n":5034,"o":18.09,"t":"2026-09-28T19:45:00Z","v":685491,"vw":18.001543},{"c":17.98,"h":18,"l":17.98,"n":29,"o":17.99,"t":"2026-09-28T20:00:00Z","v":1262419,"vw":17.980081},{"c":18.16,"h":18.16,"l":17.78,"n":4,"o":17.78,"t":"2026-09-29T08:00:00Z","v":790,"vw":17.97},{"c":18.02,"h":18.065,"l":17.89,"n":610,"o":17.94,"t":"2026-09-29T13:30:00Z","v":89609,"vw":17.951214},{"c":18.03,"h":18.06,"l":18,"n":961,"o":18.02,"t":"2026-09-29T13:45:00Z","v":120762,"vw":18.018666},{"c":18.06,"h":18.06,"l":18,"n":885,"o":18.04,"t":"2026-09-29T14:00:00Z","v":66480,"vw":18.02992},{"c":18.025,"h":18.07,"l":18.02,"n":840,"o":18.055,"t":"2026-09-29T14:15:00Z","v":46362,"vw":18.046759},{"c":17.98,"h":18.035,"l":17.955,"n":1022,"o":18.03,"t":"2026-09-29T14:30:00Z","v":136298,"vw":17.996849},{"c":17.99,"h":18.015,"l":17.985,"n":726,"o":17.985,"t":"2026-09-29T14:45:00Z","v":40317,"vw":17.997241},{"c":17.96,"h":17.995,"l":17.945,"n":643,"o":17.995,"t":"2026-09-29T15:00:00Z","v":54347,"vw":17.957004},{"c":17.93,"h":17.96,"l":17.93,"n":716,"o":17.955,"t":"2026-09-29T15:15:00Z","v":61051,"vw":17.941495},{"c":17.915,"h":17.95,"l":17.915,"n":756,"o":17.94,"t":"2026-09-29T15:30:00Z","v":51150,"vw":17.932039},{"c":17.905,"h":17.935,"l":17.9,"n":759,"o":17.915,"t":"2026-09-29T15:45:00Z","v":52979,"vw":17.920788},{"c":17.925,"h":17.93,"l":17.905,"n":638,"o":17.905,"t":"2026-09-29T16:00:00Z","v":33024,"vw":17.915532},{"c":17.915,"h":17.95,"l":17.915,"n":861,"o":17.93,"t":"2026-09-29T16:15:00Z","v":73286,"vw":17.931018},{"c":17.9,"h":17.93,"l":17.9,"n":772,"o":17.915,"t":"2026-09-29T16:30:00Z","v":51319,"vw":17.910907},{"c":17.925,"h":17.925,"l":17.89,"n":583,"o":17.91,"t":"2026-09-29T16:45:00Z","v":44131,"vw":17.906505},{"c":17.935,"h":17.945,"l":17.925,"n":531,"o":17.925,"t":"2026-09-29T17:00:00Z","v":48566,"vw":17.938362},{"c":17.945,"h":17.95,"l":17.925,"n":565,"o":17.935,"t":"2026-09-29T17:15:00Z","v":34242,"vw":17.935576},{"c":17.93,"h":17.95,"l":17.925,"n":457,"o":17.95,"t":"2026-09-29T17:30:00Z","v":26571,"vw":17.937255},{"c":17.915,"h":17.94,"l":17.9,"n":634,"o":17.925,"t":"2026-09-29T17:45:00Z","v":51861,"vw":17.916057},{"c":17.865,"h":17.93,"l":17.86,"n":897,"o":17.915,"t":"2026-09-29T18:00:00Z","v":87018,"vw":17.903244},{"c":17.905,"h":17.905,"l":17.86,"n":688,"o":17.865,"t":"2026-09-29T18:15:00Z","v":47282,"vw":17.886686},{"c":17.875,"h":17.915,"l":17.865,"n":807,"o":17.905,"t":"2026-09-29T18:30:00Z","v":71988,"vw":17.880122},{"c":17.85,"h":17.88,"l":17.84,"n":1051,"o":17.87,"t":"2026-09-29T18:45:00Z","v":112125,"vw":17.857627},{"c":17.835,"h":17.895,"l":17.835,"n":1222,"o":17.855,"t":"2026-09-29T19:00:00Z","v":178205,"vw":17.864164},{"c":17.92,"h":17.92,"l":17.83,"n":1121,"o":17.835,"t":"2026-09-29T19:15:00Z","v":117429,"vw":17.87442},{"c":17.965,"h":17.965,"l":17.91,"n":1276,"o":17.92,"t":"2026-09-29T19:30:00Z","v":182008,"vw":17.931011},{"c":17.94,"h":17.98,"l":17.915,"n":4471,"o":17.965,"t":"2026-09-29T19:45:00Z","v":667530,"vw":17.941259},{"c":17.94,"h":17.94,"l":17.94,"n":23,"o":17.94,"t":"2026-09-29T20:00:00Z","v":952032,"vw":17.94},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-09-30T11:00:00Z","v":100,"vw":17.9},{"c":17.83,"h":18.02,"l":17.825,"n":629,"o":18,"t":"2026-09-30T13:30:00Z","v":64291,"vw":17.905757},{"c":17.84,"h":17.875,"l":17.82,"n":490,"o":17.84,"t":"2026-09-30T13:45:00Z","v":36401,"vw":17.84324},{"c":17.785,"h":17.84,"l":17.77,"n":645,"o":17.835,"t":"2026-09-30T14:00:00Z","v":52702,"vw":17.801314},{"c":17.795,"h":17.815,"l":17.78,"n":593,"o":17.79,"t":"2026-09-30T14:15:00Z","v":47143,"vw":17.795485},{"c":17.815,"h":17.83,"l":17.77,"n":581,"o":17.795,"t":"2026-09-30T14:30:00Z","v":49113,"vw":17.804421},{"c":17.835,"h":17.86,"l":17.815,"n":563,"o":17.815,"t":"2026-09-30T14:45:00Z","v":60140,"vw":17.833542},{"c":17.825,"h":17.84,"l":17.8,"n":487,"o":17.835,"t":"2026-09-30T15:00:00Z","v":29137,"vw":17.822679},{"c":17.825,"h":17.84,"l":17.8101,"n":363,"o":17.825,"t":"2026-09-30T15:15:00Z","v":25548,"vw":17.821398},{"c":17.805,"h":17.835,"l":17.8,"n":578,"o":17.83,"t":"2026-09-30T15:30:00Z","v":50325,"vw":17.809701},{"c":17.775,"h":17.805,"l":17.775,"n":472,"o":17.805,"t":"2026-09-30T15:45:00Z","v":34293,"vw":17.793261},{"c":17.815,"h":17.815,"l":17.775,"n":477,"o":17.775,"t":"2026-09-30T16:00:00Z","v":31607,"vw":17.793889},{"c":17.84,"h":17.85,"l":17.8,"n":478,"o":17.81,"t":"2026-09-30T16:15:00Z","v":69528,"vw":17.82091},{"c":17.845,"h":17.865,"l":17.83,"n":639,"o":17.84,"t":"2026-09-30T16:30:00Z","v":43825,"vw":17.848174},{"c":17.86,"h":17.86,"l":17.83,"n":383,"o":17.845,"t":"2026-09-30T16:45:00Z","v":19447,"vw":17.845918},{"c":17.835,"h":17.86,"l":17.835,"n":529,"o":17.855,"t":"2026-09-30T17:00:00Z","v":33538,"vw":17.845947},{"c":17.815,"h":17.84,"l":17.8109,"n":472,"o":17.83,"t":"2026-09-30T17:15:00Z","v":26752,"vw":17.827409},{"c":17.785,"h":17.825,"l":17.78,"n":630,"o":17.82,"t":"2026-09-30T17:30:00Z","v":43109,"vw":17.79886},{"c":17.77,"h":17.79,"l":17.765,"n":446,"o":17.785,"t":"2026-09-30T17:45:00Z","v":23319,"vw":17.775121},{"c":17.815,"h":17.82,"l":17.77,"n":687,"o":17.77,"t":"2026-09-30T18:00:00Z","v":48224,"vw":17.801083},{"c":17.795,"h":17.82,"l":17.785,"n":587,"o":17.815,"t":"2026-09-30T18:15:00Z","v":40643,"vw":17.800957},{"c":17.8,"h":17.805,"l":17.78,"n":628,"o":17.795,"t":"2026-09-30T18:30:00Z","v":63813,"vw":17.796375},{"c":17.835,"h":17.835,"l":17.795,"n":570,"o":17.805,"t":"2026-09-30T18:45:00Z","v":82363,"vw":17.808276},{"c":17.795,"h":17.835,"l":17.785,"n":955,"o":17.835,"t":"2026-09-30T19:00:00Z","v":116156,"vw":17.809733},{"c":17.805,"h":17.82,"l":17.795,"n":1003,"o":17.795,"t":"2026-09-30T19:15:00Z","v":95975,"vw":17.805781},{"c":17.795,"h":17.81,"l":17.78,"n":1211,"o":17.805,"t":"2026-09-30T19:30:00Z","v":114240,"vw":17.795371},{"c":17.75,"h":17.795,"l":17.715,"n":4621,"o":17.795,"t":"2026-09-30T19:45:00Z","v":681280,"vw":17.742049},{"c":17.74,"h":17.74,"l":17.74,"n":32,"o":17.74,"t":"2026-09-30T20:00:00Z","v":847147,"vw":17.74},{"c":17.79,"h":17.79,"l":17.79,"n":2,"o":17.79,"t":"2026-10-01T11:00:00Z","v":153,"vw":17.79},{"c":17.7516,"h":17.7516,"l":17.7516,"n":1,"o":17.7516,"t":"2026-10-01T11:15:00Z","v":159,"vw":17.7516},{"c":17.47,"h":17.73,"l":17.465,"n":863,"o":17.64,"t":"2026-10-01T13:30:00Z","v":88060,"vw":17.56342},{"c":17.405,"h":17.49,"l":17.385,"n":832,"o":17.47,"t":"2026-10-01T13:45:00Z","v":115001,"vw":17.415704},{"c":17.425,"h":17.475,"l":17.4,"n":846,"o":17.41,"t":"2026-10-01T14:00:00Z","v":65842,"vw":17.433748},{"c":17.385,"h":17.475,"l":17.38,"n":613,"o":17.43,"t":"2026-10-01T14:15:00Z","v":62350,"vw":17.415234},{"c":17.345,"h":17.41,"l":17.345,"n":954,"o":17.385,"t":"2026-10-01T14:30:00Z","v":127555,"vw":17.377176},{"c":17.365,"h":17.395,"l":17.345,"n":822,"o":17.345,"t":"2026-10-01T14:45:00Z","v":79227,"vw":17.370885},{"c":17.365,"h":17.4,"l":17.34,"n":886,"o":17.365,"t":"2026-10-01T15:00:00Z","v":70140,"vw":17.363545},{"c":17.33,"h":17.395,"l":17.33,"n":792,"o":17.365,"t":"2026-10-01T15:15:00Z","v":69677,"vw":17.365386},{"c":17.335,"h":17.375,"l":17.285,"n":835,"o":17.33,"t":"2026-10-01T15:30:00Z","v":71972,"vw":17.332742},{"c":17.355,"h":17.36,"l":17.325,"n":733,"o":17.335,"t":"2026-10-01T15:45:00Z","v":84572,"vw":17.342933},{"c":17.31,"h":17.355,"l":17.305,"n":973,"o":17.355,"t":"2026-10-01T16:00:00Z","v":102713,"vw":17.325516},{"c":17.335,"h":17.355,"l":17.3,"n":725,"o":17.315,"t":"2026-10-01T16:15:00Z","v":63191,"vw":17.329562},{"c":17.295,"h":17.36,"l":17.29,"n":1017,"o":17.335,"t":"2026-10-01T16:30:00Z","v":495173,"vw":17.31846},{"c":17.295,"h":17.315,"l":17.25,"n":999,"o":17.3,"t":"2026-10-01T16:45:00Z","v":103776,"vw":17.282412},{"c":17.295,"h":17.34,"l":17.285,"n":927,"o":17.295,"t":"2026-10-01T17:00:00Z","v":73506,"vw":17.307453},{"c":17.325,"h":17.33,"l":17.295,"n":683,"o":17.295,"t":"2026-10-01T17:15:00Z","v":53902,"vw":17.317817},{"c":17.445,"h":17.465,"l":17.325,"n":1902,"o":17.325,"t":"2026-10-01T17:30:00Z","v":247945,"vw":17.388734},{"c":17.465,"h":17.47,"l":17.44,"n":1048,"o":17.445,"t":"2026-10-01T17:45:00Z","v":111040,"vw":17.453565},{"c":17.445,"h":17.47,"l":17.43,"n":1514,"o":17.47,"t":"2026-10-01T18:00:00Z","v":314271,"vw":17.445667},{"c":17.479,"h":17.48,"l":17.43,"n":1481,"o":17.445,"t":"2026-10-01T18:15:00Z","v":161330,"vw":17.452181},{"c":17.455,"h":17.485,"l":17.44,"n":1233,"o":17.475,"t":"2026-10-01T18:30:00Z","v":210436,"vw":17.46374},{"c":17.39,"h":17.455,"l":17.39,"n":973,"o":17.455,"t":"2026-10-01T18:45:00Z","v":73453,"vw":17.417315},{"c":17.395,"h":17.4,"l":17.3701,"n":1100,"o":17.395,"t":"2026-10-01T19:00:00Z","v":102093,"vw":17.38573},{"c":17.46,"h":17.46,"l":17.39,"n":1395,"o":17.4,"t":"2026-10-01T19:15:00Z","v":137351,"vw":17.422322},{"c":17.425,"h":17.47,"l":17.405,"n":1817,"o":17.46,"t":"2026-10-01T19:30:00Z","v":176087,"vw":17.432639},{"c":17.455,"h":17.5,"l":17.4,"n":5292,"o":17.425,"t":"2026-10-01T19:45:00Z","v":684793,"vw":17.451952},{"c":17.43,"h":17.43,"l":17.43,"n":32,"o":17.43,"t":"2026-10-01T20:00:00Z","v":680550,"vw":17.43},{"c":17.6201,"h":17.65,"l":17.43,"n":822,"o":17.49,"t":"2026-10-02T13:30:00Z","v":105141,"vw":17.52766},{"c":17.595,"h":17.665,"l":17.595,"n":1119,"o":17.625,"t":"2026-10-02T13:45:00Z","v":91067,"vw":17.628024},{"c":17.68,"h":17.7,"l":17.58,"n":1013,"o":17.595,"t":"2026-10-02T14:00:00Z","v":74334,"vw":17.650602},{"c":17.715,"h":17.735,"l":17.665,"n":859,"o":17.675,"t":"2026-10-02T14:15:00Z","v":68812,"vw":17.704962},{"c":17.73,"h":17.755,"l":17.695,"n":865,"o":17.715,"t":"2026-10-02T14:30:00Z","v":100422,"vw":17.719233},{"c":17.7,"h":17.76,"l":17.695,"n":754,"o":17.735,"t":"2026-10-02T14:45:00Z","v":46254,"vw":17.723208},{"c":17.685,"h":17.72,"l":17.665,"n":836,"o":17.715,"t":"2026-10-02T15:00:00Z","v":64001,"vw":17.682862},{"c":17.67,"h":17.685,"l":17.65,"n":759,"o":17.685,"t":"2026-10-02T15:15:00Z","v":59043,"vw":17.674959},{"c":17.635,"h":17.675,"l":17.63,"n":952,"o":17.67,"t":"2026-10-02T15:30:00Z","v":74157,"vw":17.651035},{"c":17.615,"h":17.66,"l":17.61,"n":772,"o":17.6301,"t":"2026-10-02T15:45:00Z","v":49703,"vw":17.633354},{"c":17.615,"h":17.62,"l":17.58,"n":796,"o":17.615,"t":"2026-10-02T16:00:00Z","v":62191,"vw":17.602003},{"c":17.585,"h":17.62,"l":17.585,"n":758,"o":17.615,"t":"2026-10-02T16:15:00Z","v":55939,"vw":17.604754},{"c":17.615,"h":17.615,"l":17.585,"n":653,"o":17.59,"t":"2026-10-02T16:30:00Z","v":44450,"vw":17.59982},{"c":17.6,"h":17.625,"l":17.575,"n":955,"o":17.615,"t":"2026-10-02T16:45:00Z","v":212118,"vw":17.598659},{"c":17.59,"h":17.615,"l":17.58,"n":1412,"o":17.605,"t":"2026-10-02T17:00:00Z","v":383604,"vw":17.599943},{"c":17.575,"h":17.59,"l":17.565,"n":751,"o":17.59,"t":"2026-10-02T17:15:00Z","v":64977,"vw":17.579017},{"c":17.56,"h":17.575,"l":17.55,"n":954,"o":17.575,"t":"2026-10-02T17:30:00Z","v":123890,"vw":17.559161},{"c":17.575,"h":17.585,"l":17.55,"n":742,"o":17.565,"t":"2026-10-02T17:45:00Z","v":64407,"vw":17.567954},{"c":17.58,"h":17.605,"l":17.575,"n":763,"o":17.575,"t":"2026-10-02T18:00:00Z","v":60977,"vw":17.592247},{"c":17.565,"h":17.585,"l":17.555,"n":745,"o":17.585,"t":"2026-10-02T18:15:00Z","v":50246,"vw":17.566373},{"c":17.56,"h":17.575,"l":17.555,"n":625,"o":17.565,"t":"2026-10-02T18:30:00Z","v":66045,"vw":17.563617},{"c":17.57,"h":17.585,"l":17.56,"n":628,"o":17.565,"t":"2026-10-02T18:45:00Z","v":47026,"vw":17.569726},{"c":17.525,"h":17.575,"l":17.52,"n":647,"o":17.575,"t":"2026-10-02T19:00:00Z","v":62896,"vw":17.551361},{"c":17.555,"h":17.565,"l":17.52,"n":1042,"o":17.525,"t":"2026-10-02T19:15:00Z","v":142678,"vw":17.548758},{"c":17.485,"h":17.55,"l":17.47,"n":1288,"o":17.55,"t":"2026-10-02T19:30:00Z","v":151268,"vw":17.511696},{"c":17.47,"h":17.495,"l":17.44,"n":3995,"o":17.48,"t":"2026-10-02T19:45:00Z","v":514944,"vw":17.46595},{"c":17.47,"h":17.47,"l":17.47,"n":34,"o":17.47,"t":"2026-10-02T20:00:00Z","v":680929,"vw":17.47},{"c":17.44,"h":17.44,"l":17.42,"n":4,"o":17.42,"t":"2026-10-05T11:00:00Z","v":443,"vw":17.432391},{"c":17.4356,"h":17.4356,"l":17.4356,"n":1,"o":17.4356,"t":"2026-10-05T12:45:00Z","v":300,"vw":17.4356},{"c":17.365,"h":17.53,"l":17.355,"n":678,"o":17.47,"t":"2026-10-05T13:30:00Z","v":74134,"vw":17.419181},{"c":17.335,"h":17.4,"l":17.32,"n":570,"o":17.37,"t":"2026-10-05T13:45:00Z","v":45219,"vw":17.367819},{"c":17.425,"h":17.435,"l":17.335,"n":678,"o":17.34,"t":"2026-10-05T14:00:00Z","v":58412,"vw":17.368742},{"c":17.515,"h":17.52,"l":17.425,"n":935,"o":17.425,"t":"2026-10-05T14:15:00Z","v":115244,"vw":17.494116},{"c":17.51,"h":17.515,"l":17.48,"n":1145,"o":17.515,"t":"2026-10-05T14:30:00Z","v":217494,"vw":17.490365},{"c":17.495,"h":17.55,"l":17.455,"n":1085,"o":17.515,"t":"2026-10-05T14:45:00Z","v":88880,"vw":17.499017},{"c":17.43,"h":17.505,"l":17.425,"n":766,"o":17.5,"t":"2026-10-05T15:00:00Z","v":64184,"vw":17.459262},{"c":17.48,"h":17.48,"l":17.425,"n":703,"o":17.435,"t":"2026-10-05T15:15:00Z","v":79493,"vw":17.445014},{"c":17.525,"h":17.525,"l":17.475,"n":571,"o":17.485,"t":"2026-10-05T15:30:00Z","v":27938,"vw":17.496049},{"c":17.525,"h":17.53,"l":17.495,"n":679,"o":17.52,"t":"2026-10-05T15:45:00Z","v":37512,"vw":17.516708},{"c":17.565,"h":17.565,"l":17.52,"n":666,"o":17.525,"t":"2026-10-05T16:00:00Z","v":38356,"vw":17.532626},{"c":17.595,"h":17.5958,"l":17.565,"n":701,"o":17.565,"t":"2026-10-05T16:15:00Z","v":54990,"vw":17.580438},{"c":17.615,"h":17.615,"l":17.58,"n":783,"o":17.59,"t":"2026-10-05T16:30:00Z","v":62100,"vw":17.595246},{"c":17.485,"h":17.6164,"l":17.48,"n":1141,"o":17.615,"t":"2026-10-05T16:45:00Z","v":106337,"vw":17.546995},{"c":17.495,"h":17.5,"l":17.475,"n":830,"o":17.485,"t":"2026-10-05T17:00:00Z","v":75941,"vw":17.488509},{"c":17.415,"h":17.495,"l":17.4139,"n":1382,"o":17.495,"t":"2026-10-05T17:15:00Z","v":208681,"vw":17.459734},{"c":17.375,"h":17.415,"l":17.35,"n":1350,"o":17.415,"t":"2026-10-05T17:30:00Z","v":216178,"vw":17.371785},{"c":17.34,"h":17.385,"l":17.315,"n":1099,"o":17.375,"t":"2026-10-05T17:45:00Z","v":101901,"vw":17.355484},{"c":17.245,"h":17.3677,"l":17.245,"n":1366,"o":17.34,"t":"2026-10-05T18:00:00Z","v":161310,"vw":17.32166},{"c":17.285,"h":17.29,"l":17.24,"n":812,"o":17.245,"t":"2026-10-05T18:15:00Z","v":76841,"vw":17.260191},{"c":17.285,"h":17.305,"l":17.255,"n":963,"o":17.28,"t":"2026-10-05T18:30:00Z","v":94221,"vw":17.287264},{"c":17.295,"h":17.3,"l":17.265,"n":1000,"o":17.28,"t":"2026-10-05T18:45:00Z","v":79236,"vw":17.279484},{"c":17.23,"h":17.295,"l":17.22,"n":1731,"o":17.295,"t":"2026-10-05T19:00:00Z","v":248115,"vw":17.243968},{"c":17.12,"h":17.235,"l":17.12,"n":1868,"o":17.235,"t":"2026-10-05T19:15:00Z","v":562262,"vw":17.185299},{"c":17.06,"h":17.13,"l":17.06,"n":1891,"o":17.12,"t":"2026-10-05T19:30:00Z","v":431377,"vw":17.103953},{"c":17.075,"h":17.13,"l":17.02,"n":7389,"o":17.06,"t":"2026-10-05T19:45:00Z","v":1263387,"vw":17.074386},{"c":17.08,"h":17.08,"l":17.08,"n":41,"o":17.08,"t":"2026-10-05T20:00:00Z","v":1526802,"vw":17.08},{"c":16.94,"h":16.94,"l":16.94,"n":5,"o":16.94,"t":"2026-10-06T13:15:00Z","v":354,"vw":16.94},{"c":17.18,"h":17.2,"l":17.06,"n":877,"o":17.11,"t":"2026-10-06T13:30:00Z","v":103055,"vw":17.146856},{"c":17.28,"h":17.28,"l":17.16,"n":818,"o":17.19,"t":"2026-10-06T13:45:00Z","v":88116,"vw":17.205498},{"c":17.27,"h":17.355,"l":17.27,"n":1177,"o":17.28,"t":"2026-10-06T14:00:00Z","v":318694,"vw":17.312119},{"c":17.185,"h":17.265,"l":17.175,"n":627,"o":17.265,"t":"2026-10-06T14:15:00Z","v":43497,"vw":17.233898},{"c":17.195,"h":17.24,"l":17.175,"n":606,"o":17.185,"t":"2026-10-06T14:30:00Z","v":66746,"vw":17.200557},{"c":17.285,"h":17.285,"l":17.2,"n":355,"o":17.2,"t":"2026-10-06T14:45:00Z","v":23833,"vw":17.250406},{"c":17.305,"h":17.325,"l":17.29,"n":617,"o":17.29,"t":"2026-10-06T15:00:00Z","v":40242,"vw":17.303661},{"c":17.3309,"h":17.35,"l":17.295,"n":831,"o":17.305,"t":"2026-10-06T15:15:00Z","v":121936,"vw":17.327094},{"c":17.29,"h":17.335,"l":17.275,"n":743,"o":17.33,"t":"2026-10-06T15:30:00Z","v":66810,"vw":17.297622},{"c":17.295,"h":17.31,"l":17.2803,"n":540,"o":17.29,"t":"2026-10-06T15:45:00Z","v":37922,"vw":17.296888},{"c":17.32,"h":17.34,"l":17.3,"n":541,"o":17.3,"t":"2026-10-06T16:00:00Z","v":41094,"vw":17.3234},{"c":17.315,"h":17.33,"l":17.31,"n":512,"o":17.32,"t":"2026-10-06T16:15:00Z","v":45819,"vw":17.323659},{"c":17.265,"h":17.315,"l":17.2501,"n":644,"o":17.315,"t":"2026-10-06T16:30:00Z","v":79720,"vw":17.281204},{"c":17.165,"h":17.265,"l":17.16,"n":893,"o":17.265,"t":"2026-10-06T16:45:00Z","v":122358,"vw":17.21441},{"c":17.105,"h":17.16,"l":17.105,"n":1409,"o":17.16,"t":"2026-10-06T17:00:00Z","v":239799,"vw":17.133949},{"c":17.105,"h":17.11,"l":17.065,"n":1081,"o":17.105,"t":"2026-10-06T17:15:00Z","v":156716,"vw":17.088388},{"c":17.105,"h":17.105,"l":17.09,"n":686,"o":17.1,"t":"2026-10-06T17:30:00Z","v":453738,"vw":17.097818},{"c":17.125,"h":17.13,"l":17.1,"n":809,"o":17.1,"t":"2026-10-06T17:45:00Z","v":62186,"vw":17.115054},{"c":17.115,"h":17.13,"l":17.11,"n":649,"o":17.125,"t":"2026-10-06T18:00:00Z","v":93525,"vw":17.120444},{"c":17.045,"h":17.115,"l":17.045,"n":691,"o":17.115,"t":"2026-10-06T18:15:00Z","v":76626,"vw":17.071024},{"c":17.045,"h":17.065,"l":17.04,"n":764,"o":17.045,"t":"2026-10-06T18:30:00Z","v":79230,"vw":17.050612},{"c":17.12,"h":17.12,"l":17.04,"n":997,"o":17.045,"t":"2026-10-06T18:45:00Z","v":101419,"vw":17.089022},{"c":17.11,"h":17.135,"l":17.1,"n":780,"o":17.125,"t":"2026-10-06T19:00:00Z","v":64993,"vw":17.121362},{"c":17.045,"h":17.12,"l":17.04,"n":1034,"o":17.12,"t":"2026-10-06T19:15:00Z","v":104450,"vw":17.075969},{"c":17.015,"h":17.045,"l":17,"n":1737,"o":17.045,"t":"2026-10-06T19:30:00Z","v":264620,"vw":17.027249},{"c":17.04,"h":17.07,"l":16.99,"n":5524,"o":17.015,"t":"2026-10-06T19:45:00Z","v":915460,"vw":17.036912},{"c":17.04,"h":17.04,"l":17.04,"n":40,"o":17.04,"t":"2026-10-06T20:00:00Z","v":1409994,"vw":17.04},{"c":16.78,"h":16.9,"l":16.75,"n":255,"o":16.9,"t":"2026-10-06T20:30:00Z","v":11527,"vw":16.791671},{"c":16.78,"h":16.78,"l":16.78,"n":7,"o":16.78,"t":"2026-10-06T20:45:00Z","v":1691,"vw":16.78},{"c":16.78,"h":16.78,"l":16.78,"n":2,"o":16.78,"t":"2026-10-06T21:15:00Z","v":1988,"vw":16.78},{"c":16.9,"h":16.97,"l":16.9,"n":7,"o":16.97,"t":"2026-10-06T23:15:00Z","v":1739,"vw":16.954869},{"c":17.28,"h":17.28,"l":17.28,"n":4,"o":17.28,"t":"2026-10-07T08:00:00Z","v":550,"vw":17.28},{"c":17.13,"h":17.13,"l":17.13,"n":4,"o":17.13,"t":"2026-10-07T08:30:00Z","v":549,"vw":17.13},{"c":17.025,"h":17.045,"l":16.96,"n":681,"o":17,"t":"2026-10-07T13:30:00Z","v":168148,"vw":17.002404},{"c":16.975,"h":17.03,"l":16.945,"n":502,"o":17.02,"t":"2026-10-07T13:45:00Z","v":61389,"vw":17.002426},{"c":16.985,"h":17.015,"l":16.965,"n":763,"o":16.975,"t":"2026-10-07T14:00:00Z","v":65764,"vw":16.990957},{"c":17.025,"h":17.03,"l":16.965,"n":592,"o":16.99,"t":"2026-10-07T14:15:00Z","v":56154,"vw":16.986912},{"c":17.0412,"h":17.07,"l":17.02,"n":631,"o":17.025,"t":"2026-10-07T14:30:00Z","v":54738,"vw":17.050339},{"c":17.045,"h":17.06,"l":17.025,"n":618,"o":17.05,"t":"2026-10-07T14:45:00Z","v":55503,"vw":17.039221},{"c":17.035,"h":17.06,"l":17.015,"n":703,"o":17.045,"t":"2026-10-07T15:00:00Z","v":66291,"vw":17.034553},{"c":17.06,"h":17.07,"l":17.01,"n":669,"o":17.036,"t":"2026-10-07T15:15:00Z","v":63638,"vw":17.029517},{"c":17.075,"h":17.08,"l":17.045,"n":1020,"o":17.065,"t":"2026-10-07T15:30:00Z","v":150257,"vw":17.066928},{"c":17.095,"h":17.1,"l":17.06,"n":606,"o":17.08,"t":"2026-10-07T15:45:00Z","v":63101,"vw":17.081233},{"c":17.1123,"h":17.12,"l":17.09,"n":604,"o":17.095,"t":"2026-10-07T16:00:00Z","v":56465,"vw":17.098386},{"c":17.075,"h":17.12,"l":17.065,"n":583,"o":17.115,"t":"2026-10-07T16:15:00Z","v":92133,"vw":17.084547},{"c":17.06,"h":17.08,"l":17.045,"n":628,"o":17.075,"t":"2026-10-07T16:30:00Z","v":77072,"vw":17.062242},{"c":17.035,"h":17.085,"l":17.03,"n":874,"o":17.06,"t":"2026-10-07T16:45:00Z","v":128054,"vw":17.063863},{"c":17.01,"h":17.05,"l":17.01,"n":1111,"o":17.035,"t":"2026-10-07T17:00:00Z","v":197539,"vw":17.038463},{"c":16.98,"h":17.03,"l":16.98,"n":624,"o":17.01,"t":"2026-10-07T17:15:00Z","v":64520,"vw":17.008471},{"c":16.95,"h":16.985,"l":16.935,"n":1078,"o":16.985,"t":"2026-10-07T17:30:00Z","v":256742,"vw":16.956792},{"c":16.92,"h":16.965,"l":16.92,"n":846,"o":16.955,"t":"2026-10-07T17:45:00Z","v":134943,"vw":16.947404},{"c":16.925,"h":16.96,"l":16.91,"n":1439,"o":16.92,"t":"2026-10-07T18:00:00Z","v":197677,"vw":16.932389},{"c":17.015,"h":17.02,"l":16.9242,"n":881,"o":16.925,"t":"2026-10-07T18:15:00Z","v":93800,"vw":16.962273},{"c":17.02,"h":17.02,"l":17,"n":808,"o":17.015,"t":"2026-10-07T18:30:00Z","v":58412,"vw":17.010965},{"c":17.02,"h":17.02,"l":17,"n":677,"o":17.02,"t":"2026-10-07T18:45:00Z","v":53324,"vw":17.011261},{"c":16.98,"h":17.035,"l":16.98,"n":1788,"o":17.015,"t":"2026-10-07T19:00:00Z","v":316679,"vw":17.001894},{"c":16.955,"h":16.995,"l":16.95,"n":1664,"o":16.985,"t":"2026-10-07T19:15:00Z","v":210767,"vw":16.967076},{"c":16.91,"h":16.96,"l":16.895,"n":2435,"o":16.955,"t":"2026-10-07T19:30:00Z","v":320743,"vw":16.924971},{"c":16.87,"h":16.93,"l":16.87,"n":5186,"o":16.91,"t":"2026-10-07T19:45:00Z","v":912411,"vw":16.891761},{"c":16.88,"h":16.88,"l":16.88,"n":41,"o":16.88,"t":"2026-10-07T20:00:00Z","v":1037334,"vw":16.88},{"c":16.88,"h":16.88,"l":16.88,"n":1,"o":16.88,"t":"2026-10-07T20:30:00Z","v":120,"vw":16.88},{"c":16.955,"h":16.965,"l":16.83,"n":557,"o":16.9,"t":"2026-10-08T13:30:00Z","v":63671,"vw":16.895227},{"c":16.985,"h":17.035,"l":16.955,"n":864,"o":16.955,"t":"2026-10-08T13:45:00Z","v":94562,"vw":16.997022},{"c":16.965,"h":16.98,"l":16.94,"n":1035,"o":16.98,"t":"2026-10-08T14:00:00Z","v":115892,"vw":16.956717},{"c":17.06,"h":17.06,"l":16.96,"n":745,"o":16.965,"t":"2026-10-08T14:15:00Z","v":82759,"vw":17.008621},{"c":17.085,"h":17.105,"l":17.055,"n":802,"o":17.055,"t":"2026-10-08T14:30:00Z","v":79522,"vw":17.085317},{"c":17.065,"h":17.095,"l":17.04,"n":939,"o":17.085,"t":"2026-10-08T14:45:00Z","v":99413,"vw":17.069123},{"c":17.07,"h":17.095,"l":17.065,"n":809,"o":17.065,"t":"2026-10-08T15:00:00Z","v":77269,"vw":17.084676},{"c":17.055,"h":17.1,"l":17.055,"n":684,"o":17.065,"t":"2026-10-08T15:15:00Z","v":60298,"vw":17.074338},{"c":17.075,"h":17.085,"l":17.055,"n":752,"o":17.06,"t":"2026-10-08T15:30:00Z","v":77276,"vw":17.071152},{"c":17.065,"h":17.08,"l":17.035,"n":571,"o":17.075,"t":"2026-10-08T15:45:00Z","v":56548,"vw":17.0542},{"c":17.095,"h":17.11,"l":17.04,"n":1257,"o":17.065,"t":"2026-10-08T16:00:00Z","v":172425,"vw":17.068613},{"c":17.035,"h":17.155,"l":17.035,"n":1168,"o":17.1,"t":"2026-10-08T16:15:00Z","v":167376,"vw":17.092859},{"c":17.025,"h":17.055,"l":17.015,"n":681,"o":17.04,"t":"2026-10-08T16:30:00Z","v":68255,"vw":17.03274},{"c":17.145,"h":17.15,"l":17.025,"n":859,"o":17.025,"t":"2026-10-08T16:45:00Z","v":93778,"vw":17.084597},{"c":17.055,"h":17.15,"l":17.035,"n":1968,"o":17.145,"t":"2026-10-08T17:00:00Z","v":343963,"vw":17.088564},{"c":17.095,"h":17.105,"l":17.055,"n":1595,"o":17.055,"t":"2026-10-08T17:15:00Z","v":261734,"vw":17.084403},{"c":17.18,"h":17.18,"l":17.095,"n":936,"o":17.095,"t":"2026-10-08T17:30:00Z","v":102800,"vw":17.119878},{"c":17.185,"h":17.22,"l":17.15,"n":1354,"o":17.17,"t":"2026-10-08T17:45:00Z","v":257437,"vw":17.182421},{"c":17.195,"h":17.195,"l":17.16,"n":1107,"o":17.185,"t":"2026-10-08T18:00:00Z","v":513862,"vw":17.17979},{"c":17.135,"h":17.195,"l":17.13,"n":974,"o":17.195,"t":"2026-10-08T18:15:00Z","v":164542,"vw":17.15155},{"c":17.165,"h":17.18,"l":17.13,"n":935,"o":17.14,"t":"2026-10-08T18:30:00Z","v":120550,"vw":17.153604},{"c":17.175,"h":17.195,"l":17.16,"n":971,"o":17.165,"t":"2026-10-08T18:45:00Z","v":144685,"vw":17.175587},{"c":17.225,"h":17.24,"l":17.165,"n":1000,"o":17.175,"t":"2026-10-08T19:00:00Z","v":122102,"vw":17.200634},{"c":17.185,"h":17.225,"l":17.17,"n":1722,"o":17.225,"t":"2026-10-08T19:15:00Z","v":338742,"vw":17.189116},{"c":17.135,"h":17.19,"l":17.13,"n":1739,"o":17.185,"t":"2026-10-08T19:30:00Z","v":312646,"vw":17.158103},{"c":17.18,"h":17.185,"l":17.13,"n":5058,"o":17.135,"t":"2026-10-08T19:45:00Z","v":1076856,"vw":17.162725},{"c":17.19,"h":17.19,"l":17.19,"n":47,"o":17.19,"t":"2026-10-08T20:00:00Z","v":2846354,"vw":17.19},{"c":17.21,"h":17.21,"l":17.21,"n":1,"o":17.21,"t":"2026-10-09T13:15:00Z","v":100,"vw":17.21},{"c":17.17,"h":17.23,"l":17.145,"n":568,"o":17.21,"t":"2026-10-09T13:30:00Z","v":62395,"vw":17.186376},{"c":17.24,"h":17.26,"l":17.1611,"n":1146,"o":17.175,"t":"2026-10-09T13:45:00Z","v":189211,"vw":17.236147},{"c":17.225,"h":17.26,"l":17.185,"n":883,"o":17.25,"t":"2026-10-09T14:00:00Z","v":147137,"vw":17.208131},{"c":17.23,"h":17.25,"l":17.2023,"n":661,"o":17.225,"t":"2026-10-09T14:15:00Z","v":60271,"vw":17.229649},{"c":17.22,"h":17.24,"l":17.185,"n":836,"o":17.235,"t":"2026-10-09T14:30:00Z","v":84860,"vw":17.209403},{"c":17.175,"h":17.235,"l":17.17,"n":774,"o":17.215,"t":"2026-10-09T14:45:00Z","v":88570,"vw":17.215322},{"c":17.21,"h":17.21,"l":17.175,"n":545,"o":17.175,"t":"2026-10-09T15:00:00Z","v":46393,"vw":17.194226},{"c":17.215,"h":17.22,"l":17.2001,"n":622,"o":17.205,"t":"2026-10-09T15:15:00Z","v":52631,"vw":17.212658},{"c":17.245,"h":17.2503,"l":17.195,"n":774,"o":17.215,"t":"2026-10-09T15:30:00Z","v":65598,"vw":17.213996},{"c":17.22,"h":17.25,"l":17.1942,"n":968,"o":17.245,"t":"2026-10-09T15:45:00Z","v":94993,"vw":17.21945},{"c":17.22,"h":17.22,"l":17.195,"n":661,"o":17.22,"t":"2026-10-09T16:00:00Z","v":62681,"vw":17.20994},{"c":17.225,"h":17.25,"l":17.215,"n":794,"o":17.215,"t":"2026-10-09T16:15:00Z","v":80417,"vw":17.234475},{"c":17.25,"h":17.26,"l":17.22,"n":699,"o":17.225,"t":"2026-10-09T16:30:00Z","v":75210,"vw":17.241308},{"c":17.255,"h":17.2551,"l":17.235,"n":718,"o":17.25,"t":"2026-10-09T16:45:00Z","v":81960,"vw":17.244322},{"c":17.295,"h":17.305,"l":17.245,"n":643,"o":17.26,"t":"2026-10-09T17:00:00Z","v":67893,"vw":17.277839},{"c":17.255,"h":17.3,"l":17.235,"n":741,"o":17.29,"t":"2026-10-09T17:15:00Z","v":93471,"vw":17.260973},{"c":17.29,"h":17.295,"l":17.2403,"n":974,"o":17.25,"t":"2026-10-09T17:30:00Z","v":294937,"vw":17.26658},{"c":17.24,"h":17.3,"l":17.235,"n":971,"o":17.3,"t":"2026-10-09T17:45:00Z","v":150149,"vw":17.266914},{"c":17.235,"h":17.25,"l":17.23,"n":728,"o":17.235,"t":"2026-10-09T18:00:00Z","v":107089,"vw":17.24107},{"c":17.225,"h":17.235,"l":17.22,"n":562,"o":17.235,"t":"2026-10-09T18:15:00Z","v":56125,"vw":17.228991},{"c":17.235,"h":17.25,"l":17.21,"n":802,"o":17.225,"t":"2026-10-09T18:30:00Z","v":85710,"vw":17.228924},{"c":17.275,"h":17.275,"l":17.225,"n":847,"o":17.24,"t":"2026-10-09T18:45:00Z","v":80148,"vw":17.243408},{"c":17.2601,"h":17.285,"l":17.26,"n":884,"o":17.275,"t":"2026-10-09T19:00:00Z","v":140164,"vw":17.267783},{"c":17.24,"h":17.265,"l":17.21,"n":1630,"o":17.265,"t":"2026-10-09T19:15:00Z","v":565206,"vw":17.231386},{"c":17.235,"h":17.245,"l":17.22,"n":1950,"o":17.24,"t":"2026-10-09T19:30:00Z","v":366829,"vw":17.235848},{"c":17.16,"h":17.25,"l":17.15,"n":3671,"o":17.23,"t":"2026-10-09T19:45:00Z","v":677934,"vw":17.190718},{"c":17.15,"h":17.15,"l":17.15,"n":26,"o":17.15,"t":"2026-10-09T20:00:00Z","v":791178,"vw":17.15},{"c":17.16,"h":17.16,"l":17.16,"n":3,"o":17.16,"t":"2026-10-12T13:15:00Z","v":264,"vw":17.16},{"c":16.99,"h":17.13,"l":16.99,"n":489,"o":17.12,"t":"2026-10-12T13:30:00Z","v":78974,"vw":17.072687},{"c":16.985,"h":17.01,"l":16.94,"n":838,"o":16.98,"t":"2026-10-12T13:45:00Z","v":91869,"vw":16.97714},{"c":17.105,"h":17.14,"l":16.965,"n":891,"o":16.99,"t":"2026-10-12T14:00:00Z","v":87257,"vw":17.047925},{"c":17.065,"h":17.115,"l":17.06,"n":812,"o":17.1,"t":"2026-10-12T14:15:00Z","v":65234,"vw":17.084385},{"c":17.12,"h":17.135,"l":17.065,"n":742,"o":17.07,"t":"2026-10-12T14:30:00Z","v":58341,"vw":17.098441},{"c":17.135,"h":17.155,"l":17.11,"n":741,"o":17.12,"t":"2026-10-12T14:45:00Z","v":56693,"vw":17.134875},{"c":17.1301,"h":17.16,"l":17.12,"n":812,"o":17.135,"t":"2026-10-12T15:00:00Z","v":59368,"vw":17.138898},{"c":17.13,"h":17.14,"l":17.12,"n":757,"o":17.135,"t":"2026-10-12T15:15:00Z","v":51613,"vw":17.13083},{"c":17.205,"h":17.215,"l":17.135,"n":830,"o":17.135,"t":"2026-10-12T15:30:00Z","v":73915,"vw":17.172295},{"c":17.215,"h":17.22,"l":17.2,"n":910,"o":17.205,"t":"2026-10-12T15:45:00Z","v":103838,"vw":17.207291},{"c":17.205,"h":17.23,"l":17.195,"n":717,"o":17.215,"t":"2026-10-12T16:00:00Z","v":78150,"vw":17.21315},{"c":17.195,"h":17.22,"l":17.195,"n":633,"o":17.205,"t":"2026-10-12T16:15:00Z","v":48550,"vw":17.207953},{"c":17.195,"h":17.215,"l":17.185,"n":629,"o":17.1912,"t":"2026-10-12T16:30:00Z","v":46552,"vw":17.201109},{"c":17.1901,"h":17.23,"l":17.19,"n":748,"o":17.2,"t":"2026-10-12T16:45:00Z","v":72169,"vw":17.211148},{"c":17.215,"h":17.215,"l":17.1801,"n":651,"o":17.19,"t":"2026-10-12T17:00:00Z","v":37943,"vw":17.195617},{"c":17.185,"h":17.22,"l":17.18,"n":883,"o":17.211,"t":"2026-10-12T17:15:00Z","v":68070,"vw":17.193977},{"c":17.205,"h":17.21,"l":17.17,"n":671,"o":17.19,"t":"2026-10-12T17:30:00Z","v":60329,"vw":17.18931},{"c":17.195,"h":17.205,"l":17.18,"n":832,"o":17.205,"t":"2026-10-12T17:45:00Z","v":88294,"vw":17.192761},{"c":17.17,"h":17.2,"l":17.17,"n":968,"o":17.19,"t":"2026-10-12T18:00:00Z","v":84587,"vw":17.18193},{"c":17.14,"h":17.1799,"l":17.14,"n":657,"o":17.17,"t":"2026-10-12T18:15:00Z","v":46870,"vw":17.15595},{"c":17.165,"h":17.175,"l":17.14,"n":794,"o":17.14,"t":"2026-10-12T18:30:00Z","v":78264,"vw":17.160002},{"c":17.17,"h":17.18,"l":17.155,"n":798,"o":17.165,"t":"2026-10-12T18:45:00Z","v":69144,"vw":17.164689},{"c":17.195,"h":17.2051,"l":17.175,"n":905,"o":17.175,"t":"2026-10-12T19:00:00Z","v":90623,"vw":17.193909},{"c":17.185,"h":17.195,"l":17.17,"n":953,"o":17.195,"t":"2026-10-12T19:15:00Z","v":78017,"vw":17.183965},{"c":17.16,"h":17.185,"l":17.155,"n":1796,"o":17.185,"t":"2026-10-12T19:30:00Z","v":232163,"vw":17.166375},{"c":17.205,"h":17.21,"l":17.15,"n":3496,"o":17.155,"t":"2026-10-12T19:45:00Z","v":479790,"vw":17.176327},{"c":17.24,"h":17.24,"l":17.21,"n":82,"o":17.21,"t":"2026-10-12T20:00:00Z","v":559429,"vw":17.210057},{"c":17.21,"h":17.21,"l":17.21,"n":1,"o":17.21,"t":"2026-10-12T20:15:00Z","v":22800,"vw":17.21},{"c":17.25,"h":17.25,"l":17.25,"n":2,"o":17.25,"t":"2026-10-13T11:00:00Z","v":862,"vw":17.25},{"c":17.26,"h":17.26,"l":17.26,"n":2,"o":17.26,"t":"2026-10-13T13:15:00Z","v":1000,"vw":17.26},{"c":17.205,"h":17.34,"l":17.19,"n":599,"o":17.34,"t":"2026-10-13T13:30:00Z","v":85346,"vw":17.27356},{"c":17.125,"h":17.205,"l":17.105,"n":787,"o":17.2,"t":"2026-10-13T13:45:00Z","v":71656,"vw":17.13918},{"c":17.22,"h":17.225,"l":17.095,"n":1354,"o":17.125,"t":"2026-10-13T14:00:00Z","v":172049,"vw":17.15862},{"c":17.225,"h":17.25,"l":17.205,"n":893,"o":17.215,"t":"2026-10-13T14:15:00Z","v":94462,"vw":17.22919},{"c":17.225,"h":17.245,"l":17.2,"n":805,"o":17.225,"t":"2026-10-13T14:30:00Z","v":115623,"vw":17.224921},{"c":17.235,"h":17.24,"l":17.21,"n":685,"o":17.225,"t":"2026-10-13T14:45:00Z","v":84337,"vw":17.228598},{"c":17.22,"h":17.25,"l":17.2112,"n":700,"o":17.235,"t":"2026-10-13T15:00:00Z","v":97938,"vw":17.228947},{"c":17.21,"h":17.23,"l":17.205,"n":604,"o":17.22,"t":"2026-10-13T15:15:00Z","v":79705,"vw":17.216072},{"c":17.235,"h":17.255,"l":17.21,"n":559,"o":17.21,"t":"2026-10-13T15:30:00Z","v":58323,"vw":17.234506},{"c":17.21,"h":17.24,"l":17.21,"n":477,"o":17.235,"t":"2026-10-13T15:45:00Z","v":44411,"vw":17.225166},{"c":17.1853,"h":17.215,"l":17.165,"n":596,"o":17.215,"t":"2026-10-13T16:00:00Z","v":58729,"vw":17.185074},{"c":17.17,"h":17.205,"l":17.165,"n":635,"o":17.185,"t":"2026-10-13T16:15:00Z","v":67214,"vw":17.185295},{"c":17.165,"h":17.165,"l":17.14,"n":529,"o":17.165,"t":"2026-10-13T16:30:00Z","v":63712,"vw":17.153781},{"c":17.185,"h":17.185,"l":17.15,"n":483,"o":17.165,"t":"2026-10-13T16:45:00Z","v":59353,"vw":17.164899},{"c":17.205,"h":17.2188,"l":17.165,"n":786,"o":17.18,"t":"2026-10-13T17:00:00Z","v":96414,"vw":17.187197},{"c":17.185,"h":17.205,"l":17.18,"n":710,"o":17.205,"t":"2026-10-13T17:15:00Z","v":75643,"vw":17.193615},{"c":17.145,"h":17.195,"l":17.14,"n":792,"o":17.185,"t":"2026-10-13T17:30:00Z","v":76517,"vw":17.171745},{"c":17.125,"h":17.145,"l":17.115,"n":691,"o":17.14,"t":"2026-10-13T17:45:00Z","v":79916,"vw":17.126399},{"c":17.125,"h":17.15,"l":17.11,"n":915,"o":17.12,"t":"2026-10-13T18:00:00Z","v":117830,"vw":17.129811},{"c":17.105,"h":17.14,"l":17.085,"n":810,"o":17.125,"t":"2026-10-13T18:15:00Z","v":120021,"vw":17.115349},{"c":17.135,"h":17.14,"l":17.1,"n":841,"o":17.11,"t":"2026-10-13T18:30:00Z","v":107521,"vw":17.121536},{"c":17.14,"h":17.16,"l":17.12,"n":705,"o":17.135,"t":"2026-10-13T18:45:00Z","v":94029,"vw":17.132912},{"c":17.16,"h":17.16,"l":17.12,"n":1020,"o":17.135,"t":"2026-10-13T19:00:00Z","v":184801,"vw":17.139261},{"c":17.24,"h":17.24,"l":17.165,"n":1435,"o":17.165,"t":"2026-10-13T19:15:00Z","v":261754,"vw":17.193477},{"c":17.22,"h":17.25,"l":17.21,"n":1459,"o":17.24,"t":"2026-10-13T19:30:00Z","v":183117,"vw":17.225105},{"c":17.23,"h":17.25,"l":17.165,"n":4235,"o":17.215,"t":"2026-10-13T19:45:00Z","v":744446,"vw":17.214069},{"c":17.22,"h":17.22,"l":17.22,"n":35,"o":17.22,"t":"2026-10-13T20:00:00Z","v":1167412,"vw":17.22},{"c":17.08,"h":17.23,"l":17.08,"n":676,"o":17.2,"t":"2026-10-14T13:30:00Z","v":108730,"vw":17.168863},{"c":17.05,"h":17.075,"l":17.015,"n":662,"o":17.07,"t":"2026-10-14T13:45:00Z","v":68758,"vw":17.05275},{"c":17.05,"h":17.08,"l":17.015,"n":829,"o":17.05,"t":"2026-10-14T14:00:00Z","v":80187,"vw":17.043124},{"c":17.02,"h":17.075,"l":17.015,"n":746,"o":17.045,"t":"2026-10-14T14:15:00Z","v":81681,"vw":17.046696},{"c":17.005,"h":17.025,"l":16.975,"n":1006,"o":17.02,"t":"2026-10-14T14:30:00Z","v":131595,"vw":16.99945},{"c":16.965,"h":17.015,"l":16.955,"n":1299,"o":17.005,"t":"2026-10-14T14:45:00Z","v":168906,"vw":16.974826},{"c":16.985,"h":16.99,"l":16.93,"n":1254,"o":16.965,"t":"2026-10-14T15:00:00Z","v":159326,"vw":16.954222},{"c":16.98,"h":17.015,"l":16.955,"n":940,"o":16.985,"t":"2026-10-14T15:15:00Z","v":290394,"vw":16.992223},{"c":16.965,"h":17.005,"l":16.96,"n":1110,"o":16.98,"t":"2026-10-14T15:30:00Z","v":147768,"vw":16.979504},{"c":16.935,"h":16.975,"l":16.93,"n":1041,"o":16.965,"t":"2026-10-14T15:45:00Z","v":108063,"vw":16.945582},{"c":17.01,"h":17.01,"l":16.935,"n":1339,"o":16.935,"t":"2026-10-14T16:00:00Z","v":179615,"vw":16.962583},{"c":17,"h":17.015,"l":16.96,"n":1299,"o":17.01,"t":"2026-10-14T16:15:00Z","v":162044,"vw":16.986579},{"c":17.01,"h":17.035,"l":16.99,"n":1174,"o":17,"t":"2026-10-14T16:30:00Z","v":149029,"vw":17.017024},{"c":17.01,"h":17.02,"l":16.975,"n":813,"o":17.015,"t":"2026-10-14T16:45:00Z","v":120163,"vw":16.990281},{"c":17.025,"h":17.035,"l":16.9905,"n":994,"o":17.005,"t":"2026-10-14T17:00:00Z","v":195570,"vw":17.013787},{"c":17.015,"h":17.04,"l":16.955,"n":1324,"o":17.025,"t":"2026-10-14T17:15:00Z","v":169586,"vw":16.994149},{"c":17.055,"h":17.055,"l":17.005,"n":1188,"o":17.015,"t":"2026-10-14T17:30:00Z","v":186408,"vw":17.028663},{"c":17.105,"h":17.105,"l":17.045,"n":1220,"o":17.055,"t":"2026-10-14T17:45:00Z","v":239307,"vw":17.066475},{"c":17.085,"h":17.12,"l":17.08,"n":901,"o":17.105,"t":"2026-10-14T18:00:00Z","v":120744,"vw":17.10321},{"c":17.065,"h":17.09,"l":17.045,"n":1150,"o":17.085,"t":"2026-10-14T18:15:00Z","v":174968,"vw":17.064717},{"c":17.075,"h":17.08,"l":17.025,"n":1128,"o":17.06,"t":"2026-10-14T18:30:00Z","v":172073,"vw":17.056958},{"c":17.07,"h":17.125,"l":17.06,"n":1094,"o":17.075,"t":"2026-10-14T18:45:00Z","v":285109,"vw":17.091318},{"c":17.055,"h":17.085,"l":17.05,"n":1370,"o":17.07,"t":"2026-10-14T19:00:00Z","v":145891,"vw":17.065178},{"c":17.055,"h":17.065,"l":17.015,"n":1473,"o":17.055,"t":"2026-10-14T19:15:00Z","v":177284,"vw":17.039497},{"c":16.985,"h":17.065,"l":16.98,"n":1699,"o":17.06,"t":"2026-10-14T19:30:00Z","v":168103,"vw":17.009021},{"c":17.04,"h":17.04,"l":16.975,"n":4623,"o":16.985,"t":"2026-10-14T19:45:00Z","v":792641,"vw":17.002532},{"c":17.04,"h":17.04,"l":17.04,"n":29,"o":17.04,"t":"2026-10-14T20:00:00Z","v":711140,"vw":17.04},{"c":17.3,"h":17.37,"l":17.12,"n":324,"o":17.31,"t":"2026-10-15T13:30:00Z","v":45615,"vw":17.310872},{"c":17.35,"h":17.4,"l":17.295,"n":594,"o":17.295,"t":"2026-10-15T13:45:00Z","v":66876,"vw":17.345403},{"c":17.37,"h":17.37,"l":17.295,"n":862,"o":17.345,"t":"2026-10-15T14:00:00Z","v":137458,"vw":17.330662},{"c":17.4,"h":17.405,"l":17.365,"n":634,"o":17.37,"t":"2026-10-15T14:15:00Z","v":55928,"vw":17.388941},{"c":17.415,"h":17.455,"l":17.395,"n":893,"o":17.395,"t":"2026-10-15T14:30:00Z","v":87093,"vw":17.426661},{"c":17.39,"h":17.425,"l":17.36,"n":817,"o":17.415,"t":"2026-10-15T14:45:00Z","v":76499,"vw":17.389145},{"c":17.36,"h":17.415,"l":17.36,"n":739,"o":17.399,"t":"2026-10-15T15:00:00Z","v":60217,"vw":17.384778},{"c":17.295,"h":17.36,"l":17.275,"n":560,"o":17.36,"t":"2026-10-15T15:15:00Z","v":48254,"vw":17.30526},{"c":17.32,"h":17.32,"l":17.285,"n":574,"o":17.3,"t":"2026-10-15T15:30:00Z","v":50970,"vw":17.299419},{"c":17.315,"h":17.325,"l":17.295,"n":614,"o":17.315,"t":"2026-10-15T15:45:00Z","v":67005,"vw":17.310055},{"c":17.28,"h":17.315,"l":17.28,"n":554,"o":17.315,"t":"2026-10-15T16:00:00Z","v":44893,"vw":17.299551},{"c":17.285,"h":17.29,"l":17.255,"n":814,"o":17.285,"t":"2026-10-15T16:15:00Z","v":86416,"vw":17.271705},{"c":17.32,"h":17.32,"l":17.27,"n":828,"o":17.28,"t":"2026-10-15T16:30:00Z","v":187301,"vw":17.285706},{"c":17.295,"h":17.33,"l":17.275,"n":622,"o":17.33,"t":"2026-10-15T16:45:00Z","v":45881,"vw":17.2955},{"c":17.305,"h":17.31,"l":17.295,"n":614,"o":17.3,"t":"2026-10-15T17:00:00Z","v":77327,"vw":17.302303},{"c":17.295,"h":17.31,"l":17.29,"n":553,"o":17.31,"t":"2026-10-15T17:15:00Z","v":56850,"vw":17.299849},{"c":17.255,"h":17.295,"l":17.245,"n":723,"o":17.295,"t":"2026-10-15T17:30:00Z","v":66494,"vw":17.271374},{"c":17.225,"h":17.265,"l":17.21,"n":702,"o":17.255,"t":"2026-10-15T17:45:00Z","v":86291,"vw":17.240956},{"c":17.235,"h":17.24,"l":17.18,"n":786,"o":17.225,"t":"2026-10-15T18:00:00Z","v":100150,"vw":17.205512},{"c":17.245,"h":17.245,"l":17.225,"n":712,"o":17.23,"t":"2026-10-15T18:15:00Z","v":78991,"vw":17.233592},{"c":17.255,"h":17.265,"l":17.24,"n":861,"o":17.24,"t":"2026-10-15T18:30:00Z","v":96859,"vw":17.248488},{"c":17.235,"h":17.27,"l":17.235,"n":1366,"o":17.2599,"t":"2026-10-15T18:45:00Z","v":216081,"vw":17.252133},{"c":17.215,"h":17.235,"l":17.2,"n":900,"o":17.235,"t":"2026-10-15T19:00:00Z","v":81140,"vw":17.215147},{"c":17.195,"h":17.23,"l":17.19,"n":1317,"o":17.215,"t":"2026-10-15T19:15:00Z","v":145062,"vw":17.214793},{"c":17.245,"h":17.27,"l":17.195,"n":1701,"o":17.195,"t":"2026-10-15T19:30:00Z","v":208645,"vw":17.246616},{"c":17.375,"h":17.375,"l":17.225,"n":7082,"o":17.245,"t":"2026-10-15T19:45:00Z","v":1623640,"vw":17.333709},{"c":17.36,"h":17.375,"l":17.36,"n":49,"o":17.375,"t":"2026-10-15T20:00:00Z","v":956378,"vw":17.360135},{"c":17.43,"h":17.43,"l":17.43,"n":2,"o":17.43,"t":"2026-10-16T08:00:00Z","v":400,"vw":17.43},{"c":17.385,"h":17.44,"l":17.26,"n":839,"o":17.44,"t":"2026-10-16T13:30:00Z","v":120746,"vw":17.384075},{"c":17.365,"h":17.4,"l":17.335,"n":917,"o":17.385,"t":"2026-10-16T13:45:00Z","v":106563,"vw":17.369158},{"c":17.33,"h":17.385,"l":17.315,"n":1926,"o":17.365,"t":"2026-10-16T14:00:00Z","v":244330,"vw":17.349431},{"c":17.275,"h":17.34,"l":17.255,"n":1009,"o":17.33,"t":"2026-10-16T14:15:00Z","v":94551,"vw":17.287142},{"c":17.225,"h":17.28,"l":17.225,"n":955,"o":17.27,"t":"2026-10-16T14:30:00Z","v":78552,"vw":17.261887},{"c":17.245,"h":17.25,"l":17.2,"n":800,"o":17.23,"t":"2026-10-16T14:45:00Z","v":95088,"vw":17.222239},{"c":17.285,"h":17.295,"l":17.24,"n":865,"o":17.245,"t":"2026-10-16T15:00:00Z","v":88644,"vw":17.268088},{"c":17.375,"h":17.385,"l":17.28,"n":1835,"o":17.29,"t":"2026-10-16T15:15:00Z","v":260123,"vw":17.331873},{"c":17.365,"h":17.395,"l":17.355,"n":1544,"o":17.375,"t":"2026-10-16T15:30:00Z","v":310315,"vw":17.368993},{"c":17.405,"h":17.41,"l":17.355,"n":1726,"o":17.36,"t":"2026-10-16T15:45:00Z","v":278668,"vw":17.378748},{"c":17.375,"h":17.41,"l":17.365,"n":1052,"o":17.405,"t":"2026-10-16T16:00:00Z","v":161385,"vw":17.394649},{"c":17.37,"h":17.395,"l":17.355,"n":988,"o":17.375,"t":"2026-10-16T16:15:00Z","v":111303,"vw":17.380455},{"c":17.315,"h":17.37,"l":17.31,"n":1319,"o":17.365,"t":"2026-10-16T16:30:00Z","v":292420,"vw":17.349386},{"c":17.37,"h":17.38,"l":17.305,"n":1006,"o":17.3101,"t":"2026-10-16T16:45:00Z","v":112518,"vw":17.345569},{"c":17.285,"h":17.38,"l":17.28,"n":1115,"o":17.365,"t":"2026-10-16T17:00:00Z","v":129646,"vw":17.320209},{"c":17.305,"h":17.31,"l":17.275,"n":1074,"o":17.285,"t":"2026-10-16T17:15:00Z","v":137512,"vw":17.293469},{"c":17.38,"h":17.385,"l":17.3099,"n":837,"o":17.3099,"t":"2026-10-16T17:30:00Z","v":106066,"vw":17.356571},{"c":17.33,"h":17.385,"l":17.33,"n":712,"o":17.3801,"t":"2026-10-16T17:45:00Z","v":61413,"vw":17.352298},{"c":17.355,"h":17.385,"l":17.33,"n":1492,"o":17.3342,"t":"2026-10-16T18:00:00Z","v":257103,"vw":17.356641},{"c":17.35,"h":17.38,"l":17.34,"n":822,"o":17.36,"t":"2026-10-16T18:15:00Z","v":91743,"vw":17.361071},{"c":17.34,"h":17.365,"l":17.335,"n":655,"o":17.345,"t":"2026-10-16T18:30:00Z","v":62977,"vw":17.348345},{"c":17.355,"h":17.36,"l":17.335,"n":604,"o":17.34,"t":"2026-10-16T18:45:00Z","v":45768,"vw":17.347287},{"c":17.37,"h":17.38,"l":17.345,"n":1082,"o":17.355,"t":"2026-10-16T19:00:00Z","v":145056,"vw":17.364158},{"c":17.445,"h":17.445,"l":17.36,"n":1563,"o":17.365,"t":"2026-10-16T19:15:00Z","v":426325,"vw":17.399338},{"c":17.485,"h":17.495,"l":17.45,"n":2135,"o":17.45,"t":"2026-10-16T19:30:00Z","v":609014,"vw":17.482861},{"c":17.485,"h":17.515,"l":17.465,"n":4367,"o":17.485,"t":"2026-10-16T19:45:00Z","v":1156776,"vw":17.490178},{"c":17.48,"h":17.48,"l":17.48,"n":26,"o":17.48,"t":"2026-10-16T20:00:00Z","v":1020155,"vw":17.48},{"c":17.34,"h":17.5,"l":17.34,"n":533,"o":17.45,"t":"2026-10-19T13:30:00Z","v":61947,"vw":17.409383},{"c":17.28,"h":17.35,"l":17.265,"n":497,"o":17.35,"t":"2026-10-19T13:45:00Z","v":37872,"vw":17.302714},{"c":17.32,"h":17.345,"l":17.23,"n":1345,"o":17.27,"t":"2026-10-19T14:00:00Z","v":155165,"vw":17.302938},{"c":17.26,"h":17.355,"l":17.25,"n":639,"o":17.32,"t":"2026-10-19T14:15:00Z","v":142153,"vw":17.323832},{"c":17.245,"h":17.28,"l":17.24,"n":626,"o":17.26,"t":"2026-10-19T14:30:00Z","v":47849,"vw":17.262567},{"c":17.305,"h":17.31,"l":17.24,"n":901,"o":17.245,"t":"2026-10-19T14:45:00Z","v":74097,"vw":17.270672},{"c":17.335,"h":17.355,"l":17.305,"n":706,"o":17.305,"t":"2026-10-19T15:00:00Z","v":76052,"vw":17.337702},{"c":17.295,"h":17.345,"l":17.295,"n":742,"o":17.3399,"t":"2026-10-19T15:15:00Z","v":62205,"vw":17.32473},{"c":17.2,"h":17.295,"l":17.2,"n":863,"o":17.295,"t":"2026-10-19T15:30:00Z","v":94157,"vw":17.255897},{"c":17.245,"h":17.25,"l":17.19,"n":574,"o":17.195,"t":"2026-10-19T15:45:00Z","v":91730,"vw":17.223962},{"c":17.22,"h":17.25,"l":17.21,"n":576,"o":17.245,"t":"2026-10-19T16:00:00Z","v":45175,"vw":17.230415},{"c":17.26,"h":17.26,"l":17.225,"n":530,"o":17.225,"t":"2026-10-19T16:15:00Z","v":41011,"vw":17.245586},{"c":17.225,"h":17.255,"l":17.22,"n":507,"o":17.255,"t":"2026-10-19T16:30:00Z","v":35719,"vw":17.239615},{"c":17.265,"h":17.27,"l":17.21,"n":608,"o":17.22,"t":"2026-10-19T16:45:00Z","v":67771,"vw":17.236582},{"c":17.25,"h":17.27,"l":17.24,"n":671,"o":17.27,"t":"2026-10-19T17:00:00Z","v":61126,"vw":17.252226},{"c":17.255,"h":17.2598,"l":17.23,"n":698,"o":17.25,"t":"2026-10-19T17:15:00Z","v":70722,"vw":17.246485},{"c":17.24,"h":17.255,"l":17.22,"n":772,"o":17.255,"t":"2026-10-19T17:30:00Z","v":79015,"vw":17.2346},{"c":17.26,"h":17.28,"l":17.235,"n":1028,"o":17.24,"t":"2026-10-19T17:45:00Z","v":108252,"vw":17.25891},{"c":17.23,"h":17.26,"l":17.225,"n":643,"o":17.255,"t":"2026-10-19T18:00:00Z","v":71912,"vw":17.248837},{"c":17.23,"h":17.26,"l":17.22,"n":571,"o":17.23,"t":"2026-10-19T18:15:00Z","v":48900,"vw":17.233189},{"c":17.195,"h":17.24,"l":17.195,"n":650,"o":17.225,"t":"2026-10-19T18:30:00Z","v":50849,"vw":17.22317},{"c":17.2,"h":17.21,"l":17.19,"n":701,"o":17.195,"t":"2026-10-19T18:45:00Z","v":63351,"vw":17.200702},{"c":17.215,"h":17.22,"l":17.19,"n":944,"o":17.2,"t":"2026-10-19T19:00:00Z","v":89113,"vw":17.205799},{"c":17.255,"h":17.255,"l":17.21,"n":1153,"o":17.22,"t":"2026-10-19T19:15:00Z","v":144472,"vw":17.228785},{"c":17.29,"h":17.29,"l":17.255,"n":1717,"o":17.255,"t":"2026-10-19T19:30:00Z","v":222727,"vw":17.269029},{"c":17.24,"h":17.31,"l":17.24,"n":4270,"o":17.285,"t":"2026-10-19T19:45:00Z","v":842188,"vw":17.280285},{"c":17.25,"h":17.27,"l":17.24,"n":38,"o":17.24,"t":"2026-10-19T20:00:00Z","v":423115,"vw":17.240046},{"c":17.24,"h":17.24,"l":17.24,"n":1,"o":17.24,"t":"2026-10-19T20:15:00Z","v":954,"vw":17.24},{"c":17.38,"h":17.38,"l":17.37,"n":4,"o":17.37,"t":"2026-10-20T08:00:00Z","v":3204,"vw":17.375505},{"c":17.38,"h":17.38,"l":17.36,"n":5,"o":17.36,"t":"2026-10-20T09:30:00Z","v":2880,"vw":17.373},{"c":17.51,"h":17.6,"l":17.51,"n":5,"o":17.59,"t":"2026-10-20T13:15:00Z","v":511,"vw":17.5601},{"c":17.77,"h":17.775,"l":17.52,"n":1260,"o":17.62,"t":"2026-10-20T13:30:00Z","v":256015,"vw":17.63316},{"c":17.7,"h":17.83,"l":17.7,"n":847,"o":17.78,"t":"2026-10-20T13:45:00Z","v":97476,"vw":17.78427},{"c":17.689,"h":17.72,"l":17.63,"n":976,"o":17.7,"t":"2026-10-20T14:00:00Z","v":112102,"vw":17.672665},{"c":17.77,"h":17.805,"l":17.69,"n":1102,"o":17.69,"t":"2026-10-20T14:15:00Z","v":85727,"vw":17.756389},{"c":17.805,"h":17.81,"l":17.76,"n":1047,"o":17.76,"t":"2026-10-20T14:30:00Z","v":106611,"vw":17.785793},{"c":17.8,"h":17.83,"l":17.775,"n":1171,"o":17.81,"t":"2026-10-20T14:45:00Z","v":134798,"vw":17.799006},{"c":17.7902,"h":17.8,"l":17.73,"n":1009,"o":17.8,"t":"2026-10-20T15:00:00Z","v":126796,"vw":17.760702},{"c":17.815,"h":17.815,"l":17.765,"n":927,"o":17.79,"t":"2026-10-20T15:15:00Z","v":93676,"vw":17.789048},{"c":17.805,"h":17.835,"l":17.8,"n":917,"o":17.815,"t":"2026-10-20T15:30:00Z","v":96359,"vw":17.818613},{"c":17.75,"h":17.815,"l":17.745,"n":837,"o":17.805,"t":"2026-10-20T15:45:00Z","v":84952,"vw":17.786185},{"c":17.7,"h":17.755,"l":17.685,"n":994,"o":17.745,"t":"2026-10-20T16:00:00Z","v":179899,"vw":17.7242},{"c":17.73,"h":17.735,"l":17.694,"n":736,"o":17.705,"t":"2026-10-20T16:15:00Z","v":76680,"vw":17.715361},{"c":17.71,"h":17.74,"l":17.705,"n":957,"o":17.735,"t":"2026-10-20T16:30:00Z","v":204424,"vw":17.717749},{"c":17.725,"h":17.725,"l":17.695,"n":701,"o":17.715,"t":"2026-10-20T16:45:00Z","v":78103,"vw":17.708786},{"c":17.705,"h":17.73,"l":17.68,"n":509,"o":17.721,"t":"2026-10-20T17:00:00Z","v":63365,"vw":17.708478},{"c":17.675,"h":17.7288,"l":17.66,"n":837,"o":17.705,"t":"2026-10-20T17:15:00Z","v":336618,"vw":17.687936},{"c":17.695,"h":17.705,"l":17.66,"n":1002,"o":17.67,"t":"2026-10-20T17:30:00Z","v":161496,"vw":17.68199},{"c":17.825,"h":17.83,"l":17.695,"n":1145,"o":17.695,"t":"2026-10-20T17:45:00Z","v":154226,"vw":17.750295},{"c":17.83,"h":17.835,"l":17.81,"n":813,"o":17.825,"t":"2026-10-20T18:00:00Z","v":94287,"vw":17.824977},{"c":17.855,"h":17.86,"l":17.83,"n":1102,"o":17.83,"t":"2026-10-20T18:15:00Z","v":135417,"vw":17.843709},{"c":17.805,"h":17.855,"l":17.805,"n":1238,"o":17.855,"t":"2026-10-20T18:30:00Z","v":282459,"vw":17.825556},{"c":17.745,"h":17.825,"l":17.735,"n":1041,"o":17.805,"t":"2026-10-20T18:45:00Z","v":149574,"vw":17.783836},{"c":17.7,"h":17.755,"l":17.68,"n":1200,"o":17.745,"t":"2026-10-20T19:00:00Z","v":676396,"vw":17.718824},{"c":17.695,"h":17.745,"l":17.66,"n":2660,"o":17.705,"t":"2026-10-20T19:15:00Z","v":629260,"vw":17.707892},{"c":17.725,"h":17.74,"l":17.69,"n":4709,"o":17.695,"t":"2026-10-20T19:30:00Z","v":851299,"vw":17.713397},{"c":17.76,"h":17.765,"l":17.68,"n":7570,"o":17.725,"t":"2026-10-20T19:45:00Z","v":2055131,"vw":17.70833},{"c":17.76,"h":17.76,"l":17.76,"n":38,"o":17.76,"t":"2026-10-20T20:00:00Z","v":856585,"vw":17.76},{"c":17.76,"h":17.76,"l":17.76,"n":1,"o":17.76,"t":"2026-10-20T20:15:00Z","v":1908,"vw":17.76},{"c":17.74,"h":17.79,"l":17.715,"n":897,"o":17.75,"t":"2026-10-21T13:30:00Z","v":75149,"vw":17.751411},{"c":17.66,"h":17.76,"l":17.655,"n":1055,"o":17.75,"t":"2026-10-21T13:45:00Z","v":91360,"vw":17.713987},{"c":17.635,"h":17.67,"l":17.59,"n":1211,"o":17.67,"t":"2026-10-21T14:00:00Z","v":100265,"vw":17.635696},{"c":17.615,"h":17.655,"l":17.58,"n":1167,"o":17.63,"t":"2026-10-21T14:15:00Z","v":114010,"vw":17.616428},{"c":17.615,"h":17.645,"l":17.59,"n":1111,"o":17.615,"t":"2026-10-21T14:30:00Z","v":146820,"vw":17.615028},{"c":17.595,"h":17.635,"l":17.575,"n":781,"o":17.62,"t":"2026-10-21T14:45:00Z","v":96421,"vw":17.593362},{"c":17.565,"h":17.6,"l":17.555,"n":713,"o":17.595,"t":"2026-10-21T15:00:00Z","v":64560,"vw":17.568974},{"c":17.565,"h":17.57,"l":17.525,"n":787,"o":17.565,"t":"2026-10-21T15:15:00Z","v":72330,"vw":17.552498},{"c":17.51,"h":17.57,"l":17.505,"n":767,"o":17.565,"t":"2026-10-21T15:30:00Z","v":71320,"vw":17.528537},{"c":17.515,"h":17.55,"l":17.505,"n":839,"o":17.51,"t":"2026-10-21T15:45:00Z","v":105585,"vw":17.533736},{"c":17.55,"h":17.565,"l":17.505,"n":731,"o":17.51,"t":"2026-10-21T16:00:00Z","v":82288,"vw":17.546933},{"c":17.545,"h":17.58,"l":17.54,"n":566,"o":17.555,"t":"2026-10-21T16:15:00Z","v":42022,"vw":17.557403},{"c":17.545,"h":17.555,"l":17.525,"n":876,"o":17.545,"t":"2026-10-21T16:30:00Z","v":77243,"vw":17.540117},{"c":17.555,"h":17.5599,"l":17.54,"n":553,"o":17.55,"t":"2026-10-21T16:45:00Z","v":34038,"vw":17.548779},{"c":17.49,"h":17.555,"l":17.48,"n":718,"o":17.555,"t":"2026-10-21T17:00:00Z","v":62893,"vw":17.52846},{"c":17.465,"h":17.5,"l":17.46,"n":836,"o":17.495,"t":"2026-10-21T17:15:00Z","v":97545,"vw":17.476865},{"c":17.44,"h":17.465,"l":17.425,"n":947,"o":17.4611,"t":"2026-10-21T17:30:00Z","v":106143,"vw":17.442503},{"c":17.4299,"h":17.455,"l":17.425,"n":878,"o":17.445,"t":"2026-10-21T17:45:00Z","v":118399,"vw":17.437337},{"c":17.435,"h":17.44,"l":17.425,"n":670,"o":17.425,"t":"2026-10-21T18:00:00Z","v":59753,"vw":17.432713},{"c":17.44,"h":17.44,"l":17.385,"n":1191,"o":17.43,"t":"2026-10-21T18:15:00Z","v":153899,"vw":17.41194},{"c":17.435,"h":17.45,"l":17.42,"n":840,"o":17.4306,"t":"2026-10-21T18:30:00Z","v":78579,"vw":17.433846},{"c":17.355,"h":17.435,"l":17.35,"n":1233,"o":17.435,"t":"2026-10-21T18:45:00Z","v":158907,"vw":17.393293},{"c":17.325,"h":17.3651,"l":17.315,"n":1384,"o":17.355,"t":"2026-10-21T19:00:00Z","v":157938,"vw":17.337652},{"c":17.365,"h":17.385,"l":17.31,"n":2201,"o":17.325,"t":"2026-10-21T19:15:00Z","v":293949,"vw":17.350689},{"c":17.3,"h":17.37,"l":17.285,"n":1571,"o":17.365,"t":"2026-10-21T19:30:00Z","v":151686,"vw":17.320173},{"c":17.23,"h":17.2951,"l":17.195,"n":5108,"o":17.295,"t":"2026-10-21T19:45:00Z","v":770493,"vw":17.241923},{"c":17.24,"h":17.24,"l":17.24,"n":25,"o":17.24,"t":"2026-10-21T20:00:00Z","v":1192120,"vw":17.24},{"c":17.24,"h":17.24,"l":17.24,"n":1,"o":17.24,"t":"2026-10-21T20:15:00Z","v":3816,"vw":17.24},{"c":17.33,"h":17.35,"l":17.21,"n":381,"o":17.35,"t":"2026-10-22T13:30:00Z","v":90537,"vw":17.282196},{"c":17.465,"h":17.465,"l":17.33,"n":669,"o":17.33,"t":"2026-10-22T13:45:00Z","v":55808,"vw":17.412408},{"c":17.525,"h":17.525,"l":17.45,"n":978,"o":17.47,"t":"2026-10-22T14:00:00Z","v":110742,"vw":17.487359},{"c":17.615,"h":17.625,"l":17.52,"n":934,"o":17.525,"t":"2026-10-22T14:15:00Z","v":164086,"vw":17.590255},{"c":17.58,"h":17.635,"l":17.55,"n":1178,"o":17.62,"t":"2026-10-22T14:30:00Z","v":143647,"vw":17.594752},{"c":17.535,"h":17.61,"l":17.53,"n":939,"o":17.59,"t":"2026-10-22T14:45:00Z","v":74120,"vw":17.573005},{"c":17.54,"h":17.545,"l":17.5,"n":1163,"o":17.535,"t":"2026-10-22T15:00:00Z","v":151764,"vw":17.5221},{"c":17.415,"h":17.54,"l":17.41,"n":940,"o":17.54,"t":"2026-10-22T15:15:00Z","v":90863,"vw":17.475197},{"c":17.475,"h":17.48,"l":17.39,"n":1404,"o":17.42,"t":"2026-10-22T15:30:00Z","v":192532,"vw":17.432608},{"c":17.48,"h":17.5,"l":17.45,"n":1119,"o":17.475,"t":"2026-10-22T15:45:00Z","v":104360,"vw":17.482437},{"c":17.44,"h":17.49,"l":17.43,"n":1085,"o":17.485,"t":"2026-10-22T16:00:00Z","v":99166,"vw":17.460741},{"c":17.515,"h":17.515,"l":17.44,"n":1828,"o":17.45,"t":"2026-10-22T16:15:00Z","v":313030,"vw":17.481797},{"c":17.51,"h":17.52,"l":17.48,"n":1097,"o":17.515,"t":"2026-10-22T16:30:00Z","v":119745,"vw":17.501074},{"c":17.55,"h":17.575,"l":17.5,"n":1391,"o":17.505,"t":"2026-10-22T16:45:00Z","v":150646,"vw":17.54116},{"c":17.55,"h":17.59,"l":17.535,"n":1379,"o":17.55,"t":"2026-10-22T17:00:00Z","v":163528,"vw":17.560955},{"c":17.59,"h":17.59,"l":17.54,"n":1234,"o":17.555,"t":"2026-10-22T17:15:00Z","v":116958,"vw":17.553652},{"c":17.595,"h":17.61,"l":17.585,"n":1115,"o":17.59,"t":"2026-10-22T17:30:00Z","v":98367,"vw":17.596759},{"c":17.605,"h":17.615,"l":17.58,"n":1155,"o":17.595,"t":"2026-10-22T17:45:00Z","v":143697,"vw":17.600326},{"c":17.63,"h":17.63,"l":17.6,"n":992,"o":17.605,"t":"2026-10-22T18:00:00Z","v":84790,"vw":17.615897},{"c":17.625,"h":17.645,"l":17.62,"n":1051,"o":17.625,"t":"2026-10-22T18:15:00Z","v":84117,"vw":17.634864},{"c":17.64,"h":17.64,"l":17.615,"n":1081,"o":17.63,"t":"2026-10-22T18:30:00Z","v":97578,"vw":17.627795},{"c":17.69,"h":17.69,"l":17.635,"n":1069,"o":17.635,"t":"2026-10-22T18:45:00Z","v":118975,"vw":17.669234},{"c":17.8077,"h":17.81,"l":17.69,"n":1903,"o":17.69,"t":"2026-10-22T19:00:00Z","v":323026,"vw":17.739551},{"c":17.825,"h":17.855,"l":17.79,"n":2162,"o":17.81,"t":"2026-10-22T19:15:00Z","v":337500,"vw":17.822731},{"c":17.825,"h":17.885,"l":17.805,"n":2910,"o":17.825,"t":"2026-10-22T19:30:00Z","v":362301,"vw":17.850026},{"c":17.94,"h":17.945,"l":17.81,"n":6403,"o":17.83,"t":"2026-10-22T19:45:00Z","v":1098192,"vw":17.906273},{"c":17.93,"h":17.93,"l":17.93,"n":29,"o":17.93,"t":"2026-10-22T20:00:00Z","v":923978,"vw":17.93}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2556302777825303,"strike":27.245314102673774,"iv":1.0373224907194922,"gamma":0.035754511266779025,"theta":-0.017567284127764957,"vega":0.008649447340226782,"rho":0.001187011359275677,"breakevenPct":53.379500169862276},{"delta":0.15,"premium":0.375,"strike":26.25598734732668,"iv":1.1057234503878013,"gamma":0.042722235506001675,"theta":-0.02257692905713702,"vega":0.01174126742099027,"rho":0.0017970988361447888,"breakevenPct":48.52753679490621},{"delta":0.2,"premium":0.22888780065990336,"strike":20.129593355330112,"iv":0.43463098049126125,"gamma":0.1306626415983591,"theta":-0.010981924047671815,"vega":0.01411606214073502,"rho":0.0025460317191130055,"breakevenPct":13.544233998828872},{"delta":0.25,"premium":1.0493242240993046,"strike":34.101347843475665,"iv":2.089733672623938,"gamma":0.048517627417583475,"theta":-0.05461220843571505,"vega":0.01497217101023136,"rho":0.002678817024785615,"breakevenPct":96.04390444827088},{"delta":0.3,"premium":1.0047937521321975,"strike":32.542781324626915,"iv":1.9057255200301526,"gamma":0.08615529385352452,"theta":-0.04995362261583194,"vega":0.014959107641920115,"rho":0.003390308723172353,"breakevenPct":87.10304002654274},{"delta":0.35,"premium":0.9602632801650904,"strike":30.984214805778166,"iv":1.7217173674363673,"gamma":0.12379296028946556,"theta":-0.04529503679594882,"vega":0.014946044273608869,"rho":0.004101800421559091,"breakevenPct":78.16217560481462},{"delta":0.4,"premium":0.9157328081979834,"strike":29.42564828692942,"iv":1.5377092148425815,"gamma":0.16143062672540665,"theta":-0.040636450976065705,"vega":0.014932980905297622,"rho":0.00481329211994583,"breakevenPct":69.22131118308647},{"delta":0.45,"premium":0.8712023362308763,"strike":27.867081768080673,"iv":1.3537010622487962,"gamma":0.19906829316134766,"theta":-0.035977865156182585,"vega":0.014919917536986375,"rho":0.005524783818332567,"breakevenPct":60.28044676135834},{"delta":0.5,"premium":0.8266718642637693,"strike":26.308515249231924,"iv":1.1696929096550108,"gamma":0.2367059595972887,"theta":-0.03131927933629947,"vega":0.014906854168675128,"rho":0.006236275516719305,"breakevenPct":51.339582339630205},{"delta":0.55,"premium":0.7821413922966622,"strike":24.749948730383178,"iv":0.9856847570612253,"gamma":0.27434362603322976,"theta":-0.026660693516416357,"vega":0.014893790800363882,"rho":0.006947767215106043,"breakevenPct":42.39871791790207},{"delta":0.6,"premium":0.7376109203295551,"strike":23.19138221153443,"iv":0.8016766044674399,"gamma":0.3119812924691708,"theta":-0.022002107696533248,"vega":0.014880727432052635,"rho":0.007659258913492781,"breakevenPct":33.45785349617394},{"delta":0.65,"premium":0.6930804483624481,"strike":21.632815692685682,"iv":0.6176684518736544,"gamma":0.34961895890511185,"theta":-0.017343521876650128,"vega":0.014867664063741388,"rho":0.008370750611879519,"breakevenPct":24.516989074445803},{"delta":0.7,"premium":0.6485499763953411,"strike":20.07424917383694,"iv":0.43366029927986904,"gamma":0.3872566253410529,"theta":-0.012684936056767016,"vega":0.014854600695430141,"rho":0.009082242310266256,"breakevenPct":15.57612465271768},{"delta":0.75,"premium":0.6040195044282339,"strike":18.51568265498819,"iv":0.24965214668608326,"gamma":0.42489429177699395,"theta":-0.008026350236883896,"vega":0.014841537327118896,"rho":0.009793734008652995,"breakevenPct":6.63526023098953}],"put":[{"delta":0.1,"premium":1.0384758982723323,"strike":8.08438562764268,"iv":3.3024717384838707,"gamma":0.021249862574194887,"theta":-0.04426492638100442,"vega":0.008394559347002374,"rho":-0.002263567537551062,"breakevenPct":60.70323631137564},{"delta":0.15,"premium":0.9285625814489606,"strike":9.842998696816629,"iv":2.748050420126779,"gamma":0.05895067270228698,"theta":-0.0379024074454414,"vega":0.010375403697580936,"rho":-0.0029167696298118416,"breakevenPct":50.28200716470904},{"delta":0.2,"premium":0.818649264625589,"strike":11.601611765990576,"iv":2.1936291017696865,"gamma":0.09665148283037908,"theta":-0.03153988850987838,"vega":0.0123562480481595,"rho":-0.0035699717220726212,"breakevenPct":39.86077801804245},{"delta":0.25,"premium":0.7087359478022172,"strike":13.360224835164525,"iv":1.6392077834125949,"gamma":0.13435229295847118,"theta":-0.025177369574315357,"vega":0.014337092398738063,"rho":-0.004223173814333401,"breakevenPct":29.439548871375862},{"delta":0.3,"premium":0.5988226309788454,"strike":15.118837904338474,"iv":1.0847864650555028,"gamma":0.17205310308656327,"theta":-0.018814850638752337,"vega":0.016317936749316624,"rho":-0.0048763759065941804,"breakevenPct":19.018319724709272},{"delta":0.35,"premium":0.4889093141554737,"strike":16.87745097351242,"iv":0.530365146698411,"gamma":0.20975391321465534,"theta":-0.012452331703189316,"vega":0.018298781099895186,"rho":-0.00552957799885496,"breakevenPct":8.597090578042682},{"delta":0.4,"premium":0.8308962264150943,"strike":17.846269296740996,"iv":0.4211243996569468,"gamma":0.2031964408233276,"theta":-0.013067109777015438,"vega":0.019069253859348198,"rho":-0.006507381874483634,"breakevenPct":5.101098325008915},{"delta":0.45,"premium":1.4205188679245282,"strike":18.38228987993139,"iv":0.5558370926243568,"gamma":0.17238597770154374,"theta":-0.017505360205831905,"vega":0.01917645797598628,"rho":-0.007663063507561588,"breakevenPct":5.40005012823836},{"delta":0.5,"premium":2.010141509433962,"strike":18.918310463121784,"iv":0.6905497855917668,"gamma":0.14157551457975986,"theta":-0.02194361063464837,"vega":0.019283662092624356,"rho":-0.008818745140639541,"breakevenPct":5.699001931467804},{"delta":0.55,"premium":2.599764150943397,"strike":19.454331046312177,"iv":0.8252624785591769,"gamma":0.11076505145797597,"theta":-0.02638186106346484,"vega":0.019390866209262437,"rho":-0.009974426773717496,"breakevenPct":5.99795373469725},{"delta":0.6,"premium":3.1893867924528303,"strike":19.990351629502573,"iv":0.9599751715265867,"gamma":0.07995458833619212,"theta":-0.030820111492281303,"vega":0.019498070325900514,"rho":-0.011130108406795448,"breakevenPct":6.296905537926694},{"delta":0.65,"premium":4.046551724137932,"strike":21.007799671592775,"iv":1.0061385057471264,"gamma":0.07234540229885057,"theta":-0.030255008210180623,"vega":0.018451888341543512,"rho":-0.0125166123049913,"breakevenPct":5.402967387312635},{"delta":0.7,"premium":4.908620689655172,"strike":22.03407224958949,"iv":1.0506787356321838,"gamma":0.06516149425287357,"theta":-0.029598193760262726,"vega":0.01738456486042693,"rho":-0.013907347161203565,"breakevenPct":4.487163636729959},{"delta":0.75,"premium":6.58470588235294,"strike":23.838235294117645,"iv":1.1712676470588232,"gamma":0.05408470588235295,"theta":-0.030049411764705884,"vega":0.01599,"rho":-0.01594010962003929,"breakevenPct":3.7728420983563513},{"delta":0.8,"premium":11.284838391417644,"strike":28.639429839002684,"iv":1.4732529718360632,"gamma":0.03934766013544056,"theta":-0.0320002705783471,"vega":0.014024165999786467,"rho":-0.020371152927334928,"breakevenPct":3.2091943804515295},{"delta":0.85,"premium":16.94704297871042,"strike":34.42575521781945,"iv":1.7890387206465874,"gamma":0.02593212100888716,"theta":-0.0325870116999536,"vega":0.011745766170076197,"rho":-0.025568379443895933,"breakevenPct":2.516942336257517}]},"raw":{"call":[{"delta":0.1,"premium":0.2556302777825303,"strike":27.245314102673774,"iv":1.0373224907194922,"gamma":0.035754511266779025,"theta":-0.017567284127764957,"vega":0.008649447340226782,"rho":0.001187011359275677,"breakevenPct":53.379500169862276},{"delta":0.15,"premium":0.375,"strike":26.25598734732668,"iv":1.1057234503878013,"gamma":0.042722235506001675,"theta":-0.02257692905713702,"vega":0.01174126742099027,"rho":0.0017970988361447888,"breakevenPct":48.52753679490621},{"delta":0.2,"premium":0.22888780065990336,"strike":20.129593355330112,"iv":0.43463098049126125,"gamma":0.1306626415983591,"theta":-0.010981924047671815,"vega":0.01411606214073502,"rho":0.0025460317191130055,"breakevenPct":13.544233998828872},{"delta":0.25,"premium":1.0493242240993046,"strike":34.101347843475665,"iv":2.089733672623938,"gamma":0.048517627417583475,"theta":-0.05461220843571505,"vega":0.01497217101023136,"rho":0.002678817024785615,"breakevenPct":96.04390444827088},{"delta":0.3,"premium":1.0047937521321975,"strike":32.542781324626915,"iv":1.9057255200301526,"gamma":0.08615529385352452,"theta":-0.04995362261583194,"vega":0.014959107641920115,"rho":0.003390308723172353,"breakevenPct":87.10304002654274},{"delta":0.35,"premium":0.9602632801650904,"strike":30.984214805778166,"iv":1.7217173674363673,"gamma":0.12379296028946556,"theta":-0.04529503679594882,"vega":0.014946044273608869,"rho":0.004101800421559091,"breakevenPct":78.16217560481462},{"delta":0.4,"premium":0.9157328081979834,"strike":29.42564828692942,"iv":1.5377092148425815,"gamma":0.16143062672540665,"theta":-0.040636450976065705,"vega":0.014932980905297622,"rho":0.00481329211994583,"breakevenPct":69.22131118308647},{"delta":0.45,"premium":0.8712023362308763,"strike":27.867081768080673,"iv":1.3537010622487962,"gamma":0.19906829316134766,"theta":-0.035977865156182585,"vega":0.014919917536986375,"rho":0.005524783818332567,"breakevenPct":60.28044676135834},{"delta":0.5,"premium":0.8266718642637693,"strike":26.308515249231924,"iv":1.1696929096550108,"gamma":0.2367059595972887,"theta":-0.03131927933629947,"vega":0.014906854168675128,"rho":0.006236275516719305,"breakevenPct":51.339582339630205},{"delta":0.55,"premium":0.7821413922966622,"strike":24.749948730383178,"iv":0.9856847570612253,"gamma":0.27434362603322976,"theta":-0.026660693516416357,"vega":0.014893790800363882,"rho":0.006947767215106043,"breakevenPct":42.39871791790207},{"delta":0.6,"premium":0.7376109203295551,"strike":23.19138221153443,"iv":0.8016766044674399,"gamma":0.3119812924691708,"theta":-0.022002107696533248,"vega":0.014880727432052635,"rho":0.007659258913492781,"breakevenPct":33.45785349617394},{"delta":0.65,"premium":0.6930804483624481,"strike":21.632815692685682,"iv":0.6176684518736544,"gamma":0.34961895890511185,"theta":-0.017343521876650128,"vega":0.014867664063741388,"rho":0.008370750611879519,"breakevenPct":24.516989074445803},{"delta":0.7,"premium":0.6485499763953411,"strike":20.07424917383694,"iv":0.43366029927986904,"gamma":0.3872566253410529,"theta":-0.012684936056767016,"vega":0.014854600695430141,"rho":0.009082242310266256,"breakevenPct":15.57612465271768},{"delta":0.75,"premium":0.6040195044282339,"strike":18.51568265498819,"iv":0.24965214668608326,"gamma":0.42489429177699395,"theta":-0.008026350236883896,"vega":0.014841537327118896,"rho":0.009793734008652995,"breakevenPct":6.63526023098953}],"put":[{"delta":0.1,"premium":1.0384758982723323,"strike":8.08438562764268,"iv":3.3024717384838707,"gamma":0.021249862574194887,"theta":-0.04426492638100442,"vega":0.008394559347002374,"rho":-0.002263567537551062,"breakevenPct":60.70323631137564},{"delta":0.15,"premium":0.9285625814489606,"strike":9.842998696816629,"iv":2.748050420126779,"gamma":0.05895067270228698,"theta":-0.0379024074454414,"vega":0.010375403697580936,"rho":-0.0029167696298118416,"breakevenPct":50.28200716470904},{"delta":0.2,"premium":0.818649264625589,"strike":11.601611765990576,"iv":2.1936291017696865,"gamma":0.09665148283037908,"theta":-0.03153988850987838,"vega":0.0123562480481595,"rho":-0.0035699717220726212,"breakevenPct":39.86077801804245},{"delta":0.25,"premium":0.7087359478022172,"strike":13.360224835164525,"iv":1.6392077834125949,"gamma":0.13435229295847118,"theta":-0.025177369574315357,"vega":0.014337092398738063,"rho":-0.004223173814333401,"breakevenPct":29.439548871375862},{"delta":0.3,"premium":0.5988226309788454,"strike":15.118837904338474,"iv":1.0847864650555028,"gamma":0.17205310308656327,"theta":-0.018814850638752337,"vega":0.016317936749316624,"rho":-0.0048763759065941804,"breakevenPct":19.018319724709272},{"delta":0.35,"premium":0.4889093141554737,"strike":16.87745097351242,"iv":0.530365146698411,"gamma":0.20975391321465534,"theta":-0.012452331703189316,"vega":0.018298781099895186,"rho":-0.00552957799885496,"breakevenPct":8.597090578042682},{"delta":0.4,"premium":0.8308962264150943,"strike":17.846269296740996,"iv":0.4211243996569468,"gamma":0.2031964408233276,"theta":-0.013067109777015438,"vega":0.019069253859348198,"rho":-0.006507381874483634,"breakevenPct":5.101098325008915},{"delta":0.45,"premium":1.4205188679245282,"strike":18.38228987993139,"iv":0.5558370926243568,"gamma":0.17238597770154374,"theta":-0.017505360205831905,"vega":0.01917645797598628,"rho":-0.007663063507561588,"breakevenPct":5.40005012823836},{"delta":0.5,"premium":2.010141509433962,"strike":18.918310463121784,"iv":0.6905497855917668,"gamma":0.14157551457975986,"theta":-0.02194361063464837,"vega":0.019283662092624356,"rho":-0.008818745140639541,"breakevenPct":5.699001931467804},{"delta":0.55,"premium":2.599764150943397,"strike":19.454331046312177,"iv":0.8252624785591769,"gamma":0.11076505145797597,"theta":-0.02638186106346484,"vega":0.019390866209262437,"rho":-0.009974426773717496,"breakevenPct":5.99795373469725},{"delta":0.6,"premium":3.1893867924528303,"strike":19.990351629502573,"iv":0.9599751715265867,"gamma":0.07995458833619212,"theta":-0.030820111492281303,"vega":0.019498070325900514,"rho":-0.011130108406795448,"breakevenPct":6.296905537926694},{"delta":0.65,"premium":4.046551724137932,"strike":21.007799671592775,"iv":1.0061385057471264,"gamma":0.07234540229885057,"theta":-0.030255008210180623,"vega":0.018451888341543512,"rho":-0.0125166123049913,"breakevenPct":5.402967387312635},{"delta":0.7,"premium":4.908620689655172,"strike":22.03407224958949,"iv":1.0506787356321838,"gamma":0.06516149425287357,"theta":-0.029598193760262726,"vega":0.01738456486042693,"rho":-0.013907347161203565,"breakevenPct":4.487163636729959},{"delta":0.75,"premium":6.58470588235294,"strike":23.838235294117645,"iv":1.1712676470588232,"gamma":0.05408470588235295,"theta":-0.030049411764705884,"vega":0.01599,"rho":-0.01594010962003929,"breakevenPct":3.7728420983563513},{"delta":0.8,"premium":11.284838391417644,"strike":28.639429839002684,"iv":1.4732529718360632,"gamma":0.03934766013544056,"theta":-0.0320002705783471,"vega":0.014024165999786467,"rho":-0.020371152927334928,"breakevenPct":3.2091943804515295},{"delta":0.85,"premium":16.94704297871042,"strike":34.42575521781945,"iv":1.7890387206465874,"gamma":0.02593212100888716,"theta":-0.0325870116999536,"vega":0.011745766170076197,"rho":-0.025568379443895933,"breakevenPct":2.516942336257517}]}},"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"}}