{"symbol":"JMKE","url":"https://intraalpha.com/companies/JMKE","capturedAt":"2026-10-23T03:00:03.374Z","state":"ready","quote":{"symbol":"JMKE","last_price":17.5683,"prev_close":17.66,"regular_close":17.69,"change":-0.0917,"change_pct":-0.5193,"regular_change":0.03,"regular_change_pct":0.1699,"extended_change":-0.1217,"extended_change_pct":-0.688,"bid":17,"ask":18,"bid_size":400,"ask_size":200,"volume":2398428,"vwap":17.592184,"open":17.44,"high":17.82,"low":17.4,"close":17.69,"trade_count":22854,"last_trade_at":"2026-10-22T23:30:35.363164898Z","last_quote_at":"2026-10-23T00:00:00.461737887Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:00.587768409-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"JMKE","fetched_at":"2026-10-23T03:00:02.510204+00:00","name":"Jersey Mike's Subs Inc.","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RESTAURANTS","country":"USA","description":"Jersey Mike's Subs Inc. engages in franchising and operating fast casual, submarine-style sandwich restaurants specializing in authentic, hand-crafted, and craveable subs. The company is headquartered in Tinton Falls, New Jersey.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5609503000,"ebitda":328000000,"pe_ratio":null,"peg_ratio":0.841,"book_value":25.04,"dividend_per_share":null,"dividend_yield":null,"eps":-0.38,"revenue_ttm":761000000,"gross_profit_ttm":496000000,"profit_margin":-0.0013,"operating_margin_ttm":0.38,"return_on_assets_ttm":0,"return_on_equity_ttm":0,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.101,"analyst_target_price":27.39,"analyst_number":5,"beta":null,"fifty_two_week_high":24.99,"fifty_two_week_low":15.96,"fifty_day_ma":19.71,"two_hundred_day_ma":20.18,"shares_outstanding":233405000,"forward_pe":27.55,"price_to_sales":7.37,"price_to_book":0.725,"ev_to_revenue":7.73,"ev_to_ebitda":41.23},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:00:02.510204+00:00"},"optionObservedAt":"2026-10-22T19:59:45.638Z","bars":[{"c":18.52,"h":18.52,"l":18.52,"n":1,"o":18.52,"t":"2026-10-16T08:05:00Z","v":220,"vw":18.52},{"c":18.38,"h":18.38,"l":18.38,"n":1,"o":18.38,"t":"2026-10-16T08:35:00Z","v":199,"vw":18.38},{"c":18.38,"h":18.38,"l":18.38,"n":1,"o":18.38,"t":"2026-10-16T08:45:00Z","v":199,"vw":18.38},{"c":18.5571,"h":18.6,"l":18.5,"n":6,"o":18.6,"t":"2026-10-16T11:00:00Z","v":394,"vw":18.552367},{"c":18.48,"h":18.48,"l":18.48,"n":1,"o":18.48,"t":"2026-10-16T11:10:00Z","v":500,"vw":18.48},{"c":18.5,"h":18.5,"l":18.4974,"n":3,"o":18.4974,"t":"2026-10-16T11:20:00Z","v":1101,"vw":18.497636},{"c":18.47,"h":18.47,"l":18.37,"n":16,"o":18.37,"t":"2026-10-16T11:45:00Z","v":1390,"vw":18.401892},{"c":18.1,"h":18.1,"l":18.1,"n":1,"o":18.1,"t":"2026-10-16T11:55:00Z","v":150,"vw":18.1},{"c":18.3934,"h":18.3934,"l":18.3934,"n":1,"o":18.3934,"t":"2026-10-16T12:00:00Z","v":100,"vw":18.3934},{"c":18.41,"h":18.41,"l":18.39,"n":3,"o":18.39,"t":"2026-10-16T12:40:00Z","v":438,"vw":18.397731},{"c":18.5,"h":18.5,"l":18.5,"n":39,"o":18.5,"t":"2026-10-16T13:15:00Z","v":1608,"vw":18.5},{"c":18.75,"h":18.79,"l":18.53,"n":464,"o":18.65,"t":"2026-10-16T13:30:00Z","v":87331,"vw":18.689293},{"c":18.7,"h":18.82,"l":18.682,"n":99,"o":18.745,"t":"2026-10-16T13:35:00Z","v":16293,"vw":18.758421},{"c":18.615,"h":18.76,"l":18.581,"n":136,"o":18.76,"t":"2026-10-16T13:40:00Z","v":17752,"vw":18.668651},{"c":18.71,"h":18.74,"l":18.54,"n":198,"o":18.605,"t":"2026-10-16T13:45:00Z","v":16688,"vw":18.655621},{"c":18.665,"h":18.75,"l":18.64,"n":180,"o":18.6997,"t":"2026-10-16T13:50:00Z","v":16856,"vw":18.689496},{"c":18.67,"h":18.73,"l":18.6586,"n":197,"o":18.69,"t":"2026-10-16T13:55:00Z","v":14334,"vw":18.692074},{"c":18.58,"h":18.72,"l":18.58,"n":189,"o":18.7099,"t":"2026-10-16T14:00:00Z","v":15415,"vw":18.675015},{"c":18.5825,"h":18.67,"l":18.5477,"n":174,"o":18.63,"t":"2026-10-16T14:05:00Z","v":13751,"vw":18.608807},{"c":18.55,"h":18.64,"l":18.5121,"n":280,"o":18.6,"t":"2026-10-16T14:10:00Z","v":16622,"vw":18.567086},{"c":18.5,"h":18.63,"l":18.45,"n":123,"o":18.58,"t":"2026-10-16T14:15:00Z","v":14685,"vw":18.563992},{"c":18.465,"h":18.5,"l":18.41,"n":130,"o":18.41,"t":"2026-10-16T14:20:00Z","v":8030,"vw":18.456798},{"c":18.49,"h":18.51,"l":18.43,"n":189,"o":18.43,"t":"2026-10-16T14:25:00Z","v":15923,"vw":18.47121},{"c":18.38,"h":18.479,"l":18.38,"n":109,"o":18.47,"t":"2026-10-16T14:30:00Z","v":8491,"vw":18.443478},{"c":18.47,"h":18.5,"l":18.385,"n":185,"o":18.4,"t":"2026-10-16T14:35:00Z","v":14677,"vw":18.433802},{"c":18.51,"h":18.51,"l":18.435,"n":305,"o":18.435,"t":"2026-10-16T14:40:00Z","v":15243,"vw":18.481423},{"c":18.48,"h":18.52,"l":18.44,"n":147,"o":18.5,"t":"2026-10-16T14:45:00Z","v":16946,"vw":18.484776},{"c":18.3998,"h":18.5,"l":18.3998,"n":106,"o":18.49,"t":"2026-10-16T14:50:00Z","v":21087,"vw":18.419796},{"c":18.35,"h":18.39,"l":18.35,"n":148,"o":18.3899,"t":"2026-10-16T14:55:00Z","v":7638,"vw":18.371202},{"c":18.425,"h":18.45,"l":18.355,"n":216,"o":18.355,"t":"2026-10-16T15:00:00Z","v":13467,"vw":18.412255},{"c":18.43,"h":18.45,"l":18.41,"n":143,"o":18.45,"t":"2026-10-16T15:05:00Z","v":5662,"vw":18.436823},{"c":18.4458,"h":18.48,"l":18.4177,"n":193,"o":18.4208,"t":"2026-10-16T15:10:00Z","v":18956,"vw":18.446265},{"c":18.45,"h":18.48,"l":18.45,"n":83,"o":18.46,"t":"2026-10-16T15:15:00Z","v":5457,"vw":18.459297},{"c":18.495,"h":18.52,"l":18.36,"n":623,"o":18.45,"t":"2026-10-16T15:20:00Z","v":73835,"vw":18.421971},{"c":18.475,"h":18.51,"l":18.4176,"n":53,"o":18.47,"t":"2026-10-16T15:25:00Z","v":4350,"vw":18.490174},{"c":18.525,"h":18.55,"l":18.47,"n":180,"o":18.4899,"t":"2026-10-16T15:30:00Z","v":14654,"vw":18.524897},{"c":18.45,"h":18.53,"l":18.4383,"n":173,"o":18.53,"t":"2026-10-16T15:35:00Z","v":7532,"vw":18.482648},{"c":18.39,"h":18.445,"l":18.39,"n":249,"o":18.445,"t":"2026-10-16T15:40:00Z","v":16548,"vw":18.408876},{"c":18.405,"h":18.43,"l":18.395,"n":88,"o":18.42,"t":"2026-10-16T15:45:00Z","v":4541,"vw":18.412815},{"c":18.41,"h":18.43,"l":18.38,"n":214,"o":18.42,"t":"2026-10-16T15:50:00Z","v":20955,"vw":18.403489},{"c":18.39,"h":18.4,"l":18.36,"n":196,"o":18.38,"t":"2026-10-16T15:55:00Z","v":12362,"vw":18.384459},{"c":18.41,"h":18.41,"l":18.335,"n":221,"o":18.4,"t":"2026-10-16T16:00:00Z","v":13775,"vw":18.351912},{"c":18.36,"h":18.41,"l":18.34,"n":142,"o":18.41,"t":"2026-10-16T16:05:00Z","v":7369,"vw":18.370118},{"c":18.37,"h":18.43,"l":18.33,"n":458,"o":18.355,"t":"2026-10-16T16:10:00Z","v":46794,"vw":18.386553},{"c":18.37,"h":18.39,"l":18.34,"n":145,"o":18.38,"t":"2026-10-16T16:15:00Z","v":14397,"vw":18.359447},{"c":18.35,"h":18.38,"l":18.335,"n":156,"o":18.37,"t":"2026-10-16T16:20:00Z","v":12902,"vw":18.34661},{"c":18.325,"h":18.36,"l":18.32,"n":121,"o":18.35,"t":"2026-10-16T16:25:00Z","v":5462,"vw":18.332758},{"c":18.28,"h":18.34,"l":18.26,"n":214,"o":18.34,"t":"2026-10-16T16:30:00Z","v":24183,"vw":18.303505},{"c":18.24,"h":18.31,"l":18.2,"n":333,"o":18.29,"t":"2026-10-16T16:35:00Z","v":56784,"vw":18.223714},{"c":18.18,"h":18.235,"l":18.18,"n":117,"o":18.235,"t":"2026-10-16T16:40:00Z","v":5313,"vw":18.203462},{"c":18.12,"h":18.175,"l":18.11,"n":144,"o":18.155,"t":"2026-10-16T16:45:00Z","v":14174,"vw":18.1565},{"c":18.105,"h":18.14,"l":18.0727,"n":189,"o":18.12,"t":"2026-10-16T16:50:00Z","v":29692,"vw":18.097733},{"c":18.13,"h":18.16,"l":18.12,"n":170,"o":18.12,"t":"2026-10-16T16:55:00Z","v":10790,"vw":18.14293},{"c":18.02,"h":18.12,"l":17.975,"n":241,"o":18.12,"t":"2026-10-16T17:00:00Z","v":23662,"vw":18.008005},{"c":17.975,"h":18.02,"l":17.97,"n":120,"o":18.02,"t":"2026-10-16T17:05:00Z","v":11554,"vw":17.98828},{"c":18,"h":18.04,"l":17.95,"n":197,"o":17.95,"t":"2026-10-16T17:10:00Z","v":15251,"vw":17.994472},{"c":17.965,"h":17.98,"l":17.95,"n":192,"o":17.98,"t":"2026-10-16T17:15:00Z","v":7037,"vw":17.971508},{"c":17.98,"h":17.98,"l":17.93,"n":269,"o":17.98,"t":"2026-10-16T17:20:00Z","v":12462,"vw":17.960146},{"c":17.98,"h":18,"l":17.97,"n":192,"o":17.9803,"t":"2026-10-16T17:25:00Z","v":7518,"vw":17.982957},{"c":17.96,"h":17.99,"l":17.945,"n":152,"o":17.99,"t":"2026-10-16T17:30:00Z","v":10274,"vw":17.962242},{"c":17.985,"h":17.99,"l":17.94,"n":230,"o":17.97,"t":"2026-10-16T17:35:00Z","v":18804,"vw":17.968713},{"c":18.01,"h":18.03,"l":17.985,"n":201,"o":17.985,"t":"2026-10-16T17:40:00Z","v":12244,"vw":18.011653},{"c":18.01,"h":18.01,"l":17.985,"n":142,"o":18.01,"t":"2026-10-16T17:45:00Z","v":8518,"vw":18.000193},{"c":18,"h":18.0418,"l":17.995,"n":235,"o":18,"t":"2026-10-16T17:50:00Z","v":13718,"vw":18.015759},{"c":17.94,"h":18.01,"l":17.93,"n":308,"o":18,"t":"2026-10-16T17:55:00Z","v":24598,"vw":17.993986},{"c":17.9,"h":17.93,"l":17.855,"n":298,"o":17.93,"t":"2026-10-16T18:00:00Z","v":18576,"vw":17.881622},{"c":17.925,"h":17.94,"l":17.895,"n":189,"o":17.9,"t":"2026-10-16T18:05:00Z","v":11667,"vw":17.91232},{"c":17.89,"h":17.91,"l":17.89,"n":119,"o":17.91,"t":"2026-10-16T18:10:00Z","v":5874,"vw":17.896065},{"c":17.895,"h":17.9,"l":17.88,"n":125,"o":17.9,"t":"2026-10-16T18:15:00Z","v":7036,"vw":17.893003},{"c":17.94,"h":17.94,"l":17.88,"n":184,"o":17.89,"t":"2026-10-16T18:20:00Z","v":12088,"vw":17.903594},{"c":17.92,"h":17.94,"l":17.895,"n":228,"o":17.94,"t":"2026-10-16T18:25:00Z","v":13553,"vw":17.920945},{"c":17.92,"h":17.96,"l":17.92,"n":264,"o":17.92,"t":"2026-10-16T18:30:00Z","v":12178,"vw":17.932037},{"c":17.89,"h":17.935,"l":17.8648,"n":304,"o":17.92,"t":"2026-10-16T18:35:00Z","v":19730,"vw":17.89949},{"c":17.89,"h":17.9,"l":17.875,"n":264,"o":17.895,"t":"2026-10-16T18:40:00Z","v":11128,"vw":17.89205},{"c":17.785,"h":17.89,"l":17.78,"n":434,"o":17.89,"t":"2026-10-16T18:45:00Z","v":26930,"vw":17.837918},{"c":17.8,"h":17.81,"l":17.77,"n":278,"o":17.8099,"t":"2026-10-16T18:50:00Z","v":12301,"vw":17.788549},{"c":17.8,"h":17.8,"l":17.7822,"n":248,"o":17.79,"t":"2026-10-16T18:55:00Z","v":9788,"vw":17.793447},{"c":17.795,"h":17.8206,"l":17.79,"n":312,"o":17.8,"t":"2026-10-16T19:00:00Z","v":19055,"vw":17.808237},{"c":17.88,"h":17.883,"l":17.795,"n":435,"o":17.795,"t":"2026-10-16T19:05:00Z","v":37618,"vw":17.839109},{"c":17.885,"h":17.94,"l":17.88,"n":376,"o":17.88,"t":"2026-10-16T19:10:00Z","v":27302,"vw":17.906632},{"c":17.87,"h":17.895,"l":17.84,"n":374,"o":17.885,"t":"2026-10-16T19:15:00Z","v":25133,"vw":17.873255},{"c":17.9,"h":17.9,"l":17.86,"n":296,"o":17.87,"t":"2026-10-16T19:20:00Z","v":22705,"vw":17.880514},{"c":17.9,"h":17.94,"l":17.88,"n":441,"o":17.9,"t":"2026-10-16T19:25:00Z","v":29700,"vw":17.907023},{"c":17.9,"h":17.925,"l":17.88,"n":452,"o":17.9,"t":"2026-10-16T19:30:00Z","v":36597,"vw":17.904615},{"c":17.93,"h":17.94,"l":17.89,"n":470,"o":17.91,"t":"2026-10-16T19:35:00Z","v":49674,"vw":17.904171},{"c":17.88,"h":17.94,"l":17.86,"n":675,"o":17.93,"t":"2026-10-16T19:40:00Z","v":63335,"vw":17.89802},{"c":17.95,"h":17.95,"l":17.87,"n":429,"o":17.88,"t":"2026-10-16T19:45:00Z","v":36178,"vw":17.914287},{"c":17.93,"h":17.97,"l":17.93,"n":646,"o":17.955,"t":"2026-10-16T19:50:00Z","v":51648,"vw":17.949419},{"c":17.96,"h":18,"l":17.924,"n":2586,"o":17.93,"t":"2026-10-16T19:55:00Z","v":242544,"vw":17.965929},{"c":17.95,"h":17.98,"l":17.95,"n":18,"o":17.98,"t":"2026-10-16T20:00:00Z","v":129218,"vw":17.950144},{"c":18,"h":18,"l":18,"n":2,"o":18,"t":"2026-10-16T20:25:00Z","v":224,"vw":18},{"c":18.098,"h":18.098,"l":18.02,"n":8,"o":18.02,"t":"2026-10-16T22:40:00Z","v":400,"vw":18.059},{"c":18.0101,"h":18.0101,"l":18.0101,"n":1,"o":18.0101,"t":"2026-10-16T23:25:00Z","v":500,"vw":18.0101},{"c":18.01,"h":18.01,"l":18.01,"n":1,"o":18.01,"t":"2026-10-16T23:35:00Z","v":110,"vw":18.01},{"c":18.07,"h":18.07,"l":18.07,"n":2,"o":18.07,"t":"2026-10-16T23:50:00Z","v":250,"vw":18.07},{"c":18.1,"h":18.1,"l":18.1,"n":1,"o":18.1,"t":"2026-10-19T08:45:00Z","v":100,"vw":18.1},{"c":17.99,"h":18.03,"l":17.99,"n":8,"o":18.03,"t":"2026-10-19T09:05:00Z","v":632,"vw":18.01},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-19T09:15:00Z","v":199,"vw":17.5},{"c":18.1,"h":18.1,"l":18.1,"n":3,"o":18.1,"t":"2026-10-19T09:25:00Z","v":167,"vw":18.1},{"c":17.63,"h":17.63,"l":17.63,"n":1,"o":17.63,"t":"2026-10-19T10:50:00Z","v":1000,"vw":17.63},{"c":17.75,"h":17.75,"l":17.75,"n":8,"o":17.75,"t":"2026-10-19T11:50:00Z","v":1950,"vw":17.75},{"c":18.2,"h":18.2,"l":18.2,"n":2,"o":18.2,"t":"2026-10-19T12:05:00Z","v":1000,"vw":18.2},{"c":18.1,"h":18.1,"l":18.1,"n":5,"o":18.1,"t":"2026-10-19T12:15:00Z","v":509,"vw":18.1},{"c":18.25,"h":18.25,"l":18.23,"n":2,"o":18.23,"t":"2026-10-19T12:45:00Z","v":300,"vw":18.243333},{"c":18.0042,"h":18.2469,"l":18.0042,"n":4,"o":18.2469,"t":"2026-10-19T13:15:00Z","v":1133,"vw":18.026264},{"c":17.66,"h":18.01,"l":17.64,"n":311,"o":17.95,"t":"2026-10-19T13:30:00Z","v":28725,"vw":17.845634},{"c":17.6578,"h":17.775,"l":17.56,"n":265,"o":17.66,"t":"2026-10-19T13:35:00Z","v":20124,"vw":17.642542},{"c":17.765,"h":17.77,"l":17.6,"n":171,"o":17.6,"t":"2026-10-19T13:40:00Z","v":12207,"vw":17.734849},{"c":17.62,"h":17.8,"l":17.6,"n":467,"o":17.77,"t":"2026-10-19T13:45:00Z","v":67322,"vw":17.66945},{"c":17.6601,"h":17.74,"l":17.62,"n":156,"o":17.62,"t":"2026-10-19T13:50:00Z","v":10742,"vw":17.68594},{"c":17.735,"h":17.74,"l":17.6728,"n":197,"o":17.695,"t":"2026-10-19T13:55:00Z","v":14167,"vw":17.715914},{"c":17.7,"h":17.7199,"l":17.65,"n":221,"o":17.71,"t":"2026-10-19T14:00:00Z","v":14376,"vw":17.698701},{"c":17.78,"h":17.78,"l":17.715,"n":141,"o":17.75,"t":"2026-10-19T14:05:00Z","v":6710,"vw":17.747603},{"c":17.805,"h":17.84,"l":17.75,"n":290,"o":17.75,"t":"2026-10-19T14:10:00Z","v":16661,"vw":17.803444},{"c":17.825,"h":17.88,"l":17.81,"n":213,"o":17.85,"t":"2026-10-19T14:15:00Z","v":14677,"vw":17.829927},{"c":17.765,"h":17.825,"l":17.73,"n":199,"o":17.825,"t":"2026-10-19T14:20:00Z","v":16783,"vw":17.768128},{"c":17.755,"h":17.77,"l":17.75,"n":136,"o":17.765,"t":"2026-10-19T14:25:00Z","v":7524,"vw":17.761615},{"c":17.745,"h":17.77,"l":17.7,"n":347,"o":17.755,"t":"2026-10-19T14:30:00Z","v":36851,"vw":17.756875},{"c":17.72,"h":17.745,"l":17.72,"n":150,"o":17.745,"t":"2026-10-19T14:35:00Z","v":10913,"vw":17.728825},{"c":17.7127,"h":17.75,"l":17.7127,"n":227,"o":17.72,"t":"2026-10-19T14:40:00Z","v":11414,"vw":17.728254},{"c":17.75,"h":17.77,"l":17.72,"n":184,"o":17.72,"t":"2026-10-19T14:45:00Z","v":8050,"vw":17.754232},{"c":17.635,"h":17.75,"l":17.63,"n":247,"o":17.75,"t":"2026-10-19T14:50:00Z","v":13296,"vw":17.670751},{"c":17.635,"h":17.64,"l":17.62,"n":185,"o":17.635,"t":"2026-10-19T14:55:00Z","v":10993,"vw":17.630538},{"c":17.66,"h":17.69,"l":17.63,"n":903,"o":17.635,"t":"2026-10-19T15:00:00Z","v":67351,"vw":17.654099},{"c":17.72,"h":17.725,"l":17.665,"n":229,"o":17.67,"t":"2026-10-19T15:05:00Z","v":18854,"vw":17.689225},{"c":17.715,"h":17.73,"l":17.7,"n":234,"o":17.71,"t":"2026-10-19T15:10:00Z","v":13749,"vw":17.714758},{"c":17.8,"h":17.81,"l":17.71,"n":235,"o":17.71,"t":"2026-10-19T15:15:00Z","v":10753,"vw":17.776246},{"c":17.78,"h":17.8,"l":17.745,"n":264,"o":17.8,"t":"2026-10-19T15:20:00Z","v":13210,"vw":17.770137},{"c":17.77,"h":17.7899,"l":17.76,"n":166,"o":17.78,"t":"2026-10-19T15:25:00Z","v":6279,"vw":17.775227},{"c":17.77,"h":17.79,"l":17.77,"n":169,"o":17.77,"t":"2026-10-19T15:30:00Z","v":7143,"vw":17.773799},{"c":17.785,"h":17.785,"l":17.765,"n":232,"o":17.77,"t":"2026-10-19T15:35:00Z","v":15199,"vw":17.773372},{"c":17.77,"h":17.78,"l":17.765,"n":111,"o":17.78,"t":"2026-10-19T15:40:00Z","v":4569,"vw":17.773562},{"c":17.78,"h":17.7999,"l":17.77,"n":211,"o":17.77,"t":"2026-10-19T15:45:00Z","v":9097,"vw":17.782888},{"c":17.79,"h":17.8,"l":17.7744,"n":227,"o":17.7744,"t":"2026-10-19T15:50:00Z","v":10362,"vw":17.792089},{"c":17.72,"h":17.79,"l":17.72,"n":321,"o":17.79,"t":"2026-10-19T15:55:00Z","v":15479,"vw":17.754268},{"c":17.73,"h":17.8,"l":17.7,"n":291,"o":17.72,"t":"2026-10-19T16:00:00Z","v":23820,"vw":17.727441},{"c":17.73,"h":17.75,"l":17.725,"n":181,"o":17.74,"t":"2026-10-19T16:05:00Z","v":7322,"vw":17.73524},{"c":17.75,"h":17.77,"l":17.73,"n":177,"o":17.73,"t":"2026-10-19T16:10:00Z","v":10372,"vw":17.756068},{"c":17.79,"h":17.79,"l":17.75,"n":156,"o":17.75,"t":"2026-10-19T16:15:00Z","v":8179,"vw":17.766172},{"c":17.76,"h":17.79,"l":17.75,"n":253,"o":17.78,"t":"2026-10-19T16:20:00Z","v":11353,"vw":17.773979},{"c":17.69,"h":17.76,"l":17.69,"n":281,"o":17.75,"t":"2026-10-19T16:25:00Z","v":26426,"vw":17.726399},{"c":17.625,"h":17.68,"l":17.565,"n":394,"o":17.68,"t":"2026-10-19T16:30:00Z","v":43186,"vw":17.616974},{"c":17.595,"h":17.62,"l":17.5894,"n":274,"o":17.62,"t":"2026-10-19T16:35:00Z","v":20366,"vw":17.601257},{"c":17.7,"h":17.73,"l":17.58,"n":1023,"o":17.595,"t":"2026-10-19T16:40:00Z","v":117731,"vw":17.667809},{"c":17.725,"h":17.74,"l":17.705,"n":112,"o":17.71,"t":"2026-10-19T16:45:00Z","v":9660,"vw":17.718537},{"c":17.73,"h":17.74,"l":17.71,"n":193,"o":17.725,"t":"2026-10-19T16:50:00Z","v":11833,"vw":17.722477},{"c":17.745,"h":17.77,"l":17.72,"n":152,"o":17.72,"t":"2026-10-19T16:55:00Z","v":6930,"vw":17.750977},{"c":17.73,"h":17.74,"l":17.72,"n":124,"o":17.73,"t":"2026-10-19T17:00:00Z","v":5560,"vw":17.729326},{"c":17.73,"h":17.74,"l":17.71,"n":160,"o":17.72,"t":"2026-10-19T17:05:00Z","v":11275,"vw":17.720319},{"c":17.72,"h":17.7432,"l":17.72,"n":140,"o":17.7432,"t":"2026-10-19T17:10:00Z","v":4855,"vw":17.72739},{"c":17.72,"h":17.73,"l":17.72,"n":103,"o":17.72,"t":"2026-10-19T17:15:00Z","v":6966,"vw":17.722175},{"c":17.76,"h":17.77,"l":17.72,"n":295,"o":17.72,"t":"2026-10-19T17:20:00Z","v":30593,"vw":17.746247},{"c":17.79,"h":17.8,"l":17.77,"n":207,"o":17.77,"t":"2026-10-19T17:25:00Z","v":14695,"vw":17.786326},{"c":17.71,"h":17.78,"l":17.71,"n":217,"o":17.78,"t":"2026-10-19T17:30:00Z","v":15027,"vw":17.745496},{"c":17.73,"h":17.73,"l":17.72,"n":90,"o":17.72,"t":"2026-10-19T17:35:00Z","v":4770,"vw":17.723485},{"c":17.74,"h":17.77,"l":17.72,"n":277,"o":17.73,"t":"2026-10-19T17:40:00Z","v":27981,"vw":17.737124},{"c":17.72,"h":17.75,"l":17.715,"n":223,"o":17.73,"t":"2026-10-19T17:45:00Z","v":11859,"vw":17.731686},{"c":17.76,"h":17.77,"l":17.73,"n":131,"o":17.73,"t":"2026-10-19T17:50:00Z","v":4627,"vw":17.749941},{"c":17.77,"h":17.77,"l":17.75,"n":166,"o":17.76,"t":"2026-10-19T17:55:00Z","v":6838,"vw":17.76125},{"c":17.67,"h":17.76,"l":17.67,"n":343,"o":17.76,"t":"2026-10-19T18:00:00Z","v":28920,"vw":17.717379},{"c":17.62,"h":17.66,"l":17.62,"n":217,"o":17.66,"t":"2026-10-19T18:05:00Z","v":12088,"vw":17.642219},{"c":17.58,"h":17.63,"l":17.57,"n":357,"o":17.62,"t":"2026-10-19T18:10:00Z","v":25985,"vw":17.595014},{"c":17.56,"h":17.605,"l":17.56,"n":342,"o":17.6,"t":"2026-10-19T18:15:00Z","v":22897,"vw":17.580352},{"c":17.5571,"h":17.56,"l":17.52,"n":274,"o":17.55,"t":"2026-10-19T18:20:00Z","v":20560,"vw":17.536174},{"c":17.59,"h":17.6,"l":17.565,"n":200,"o":17.565,"t":"2026-10-19T18:25:00Z","v":16256,"vw":17.580212},{"c":17.6,"h":17.6,"l":17.58,"n":191,"o":17.59,"t":"2026-10-19T18:30:00Z","v":14906,"vw":17.585656},{"c":17.61,"h":17.62,"l":17.59,"n":120,"o":17.6,"t":"2026-10-19T18:35:00Z","v":7669,"vw":17.607783},{"c":17.615,"h":17.62,"l":17.595,"n":223,"o":17.61,"t":"2026-10-19T18:40:00Z","v":14645,"vw":17.607579},{"c":17.61,"h":17.625,"l":17.61,"n":208,"o":17.615,"t":"2026-10-19T18:45:00Z","v":12030,"vw":17.616876},{"c":17.635,"h":17.645,"l":17.6,"n":219,"o":17.61,"t":"2026-10-19T18:50:00Z","v":26845,"vw":17.623097},{"c":17.66,"h":17.67,"l":17.63,"n":160,"o":17.63,"t":"2026-10-19T18:55:00Z","v":10066,"vw":17.651599},{"c":17.73,"h":17.735,"l":17.66,"n":374,"o":17.67,"t":"2026-10-19T19:00:00Z","v":27467,"vw":17.708899},{"c":17.715,"h":17.74,"l":17.7,"n":356,"o":17.74,"t":"2026-10-19T19:05:00Z","v":29607,"vw":17.711675},{"c":17.69,"h":17.72,"l":17.69,"n":260,"o":17.71,"t":"2026-10-19T19:10:00Z","v":18238,"vw":17.702372},{"c":17.76,"h":17.77,"l":17.68,"n":344,"o":17.68,"t":"2026-10-19T19:15:00Z","v":58385,"vw":17.707472},{"c":17.79,"h":17.8,"l":17.75,"n":319,"o":17.76,"t":"2026-10-19T19:20:00Z","v":20919,"vw":17.767845},{"c":17.83,"h":17.87,"l":17.79,"n":529,"o":17.79,"t":"2026-10-19T19:25:00Z","v":48973,"vw":17.832282},{"c":17.85,"h":17.86,"l":17.83,"n":456,"o":17.83,"t":"2026-10-19T19:30:00Z","v":37613,"vw":17.850403},{"c":17.855,"h":17.88,"l":17.85,"n":406,"o":17.86,"t":"2026-10-19T19:35:00Z","v":35906,"vw":17.860036},{"c":17.835,"h":17.87,"l":17.815,"n":608,"o":17.855,"t":"2026-10-19T19:40:00Z","v":53552,"vw":17.842028},{"c":17.76,"h":17.845,"l":17.76,"n":506,"o":17.84,"t":"2026-10-19T19:45:00Z","v":50480,"vw":17.81182},{"c":17.805,"h":17.82,"l":17.755,"n":661,"o":17.76,"t":"2026-10-19T19:50:00Z","v":72573,"vw":17.790838},{"c":17.74,"h":17.83,"l":17.72,"n":2368,"o":17.805,"t":"2026-10-19T19:55:00Z","v":291220,"vw":17.763255},{"c":17.71,"h":17.75,"l":17.71,"n":22,"o":17.75,"t":"2026-10-19T20:00:00Z","v":186871,"vw":17.710452},{"c":17.71,"h":17.71,"l":17.71,"n":1,"o":17.71,"t":"2026-10-19T20:25:00Z","v":9210,"vw":17.71},{"c":17.1989,"h":17.1989,"l":17.1989,"n":3,"o":17.1989,"t":"2026-10-19T20:50:00Z","v":307,"vw":17.1989},{"c":17.61,"h":17.61,"l":17.61,"n":4,"o":17.61,"t":"2026-10-19T22:05:00Z","v":150,"vw":17.61},{"c":18.32,"h":18.48,"l":18.32,"n":4,"o":18.48,"t":"2026-10-20T11:15:00Z","v":700,"vw":18.357085},{"c":17.5,"h":17.5,"l":17.5,"n":3,"o":17.5,"t":"2026-10-20T11:25:00Z","v":2400,"vw":17.5},{"c":17.85,"h":17.85,"l":17.85,"n":2,"o":17.85,"t":"2026-10-20T12:25:00Z","v":570,"vw":17.85},{"c":17.85,"h":17.85,"l":17.85,"n":2,"o":17.85,"t":"2026-10-20T13:25:00Z","v":101,"vw":17.85},{"c":17.875,"h":18.02,"l":17.85,"n":169,"o":17.85,"t":"2026-10-20T13:30:00Z","v":12355,"vw":17.914225},{"c":17.79,"h":17.87,"l":17.77,"n":117,"o":17.86,"t":"2026-10-20T13:35:00Z","v":17722,"vw":17.793188},{"c":17.771,"h":17.841,"l":17.69,"n":130,"o":17.78,"t":"2026-10-20T13:40:00Z","v":9733,"vw":17.761504},{"c":17.835,"h":17.835,"l":17.7096,"n":59,"o":17.771,"t":"2026-10-20T13:45:00Z","v":2983,"vw":17.772681},{"c":17.8,"h":17.92,"l":17.7,"n":81,"o":17.78,"t":"2026-10-20T13:50:00Z","v":11264,"vw":17.796166},{"c":17.75,"h":17.909,"l":17.68,"n":88,"o":17.7726,"t":"2026-10-20T13:55:00Z","v":10017,"vw":17.770467},{"c":17.795,"h":17.82,"l":17.68,"n":155,"o":17.755,"t":"2026-10-20T14:00:00Z","v":9136,"vw":17.747393},{"c":17.66,"h":17.835,"l":17.655,"n":68,"o":17.835,"t":"2026-10-20T14:05:00Z","v":6402,"vw":17.736973},{"c":17.85,"h":17.89,"l":17.655,"n":249,"o":17.655,"t":"2026-10-20T14:10:00Z","v":48865,"vw":17.759755},{"c":17.815,"h":17.9,"l":17.79,"n":106,"o":17.845,"t":"2026-10-20T14:15:00Z","v":8785,"vw":17.834131},{"c":17.93,"h":17.93,"l":17.825,"n":130,"o":17.85,"t":"2026-10-20T14:20:00Z","v":8858,"vw":17.895387},{"c":17.89,"h":17.93,"l":17.87,"n":105,"o":17.92,"t":"2026-10-20T14:25:00Z","v":4945,"vw":17.897228},{"c":17.94,"h":17.94,"l":17.88,"n":166,"o":17.92,"t":"2026-10-20T14:30:00Z","v":8911,"vw":17.909123},{"c":17.96,"h":17.98,"l":17.92,"n":166,"o":17.93,"t":"2026-10-20T14:35:00Z","v":13332,"vw":17.950617},{"c":18,"h":18,"l":17.88,"n":230,"o":17.91,"t":"2026-10-20T14:40:00Z","v":14125,"vw":17.920991},{"c":18.04,"h":18.15,"l":18,"n":324,"o":18.01,"t":"2026-10-20T14:45:00Z","v":18543,"vw":18.08127},{"c":18.01,"h":18.1,"l":17.98,"n":238,"o":18.07,"t":"2026-10-20T14:50:00Z","v":10632,"vw":18.037537},{"c":17.99,"h":18.01,"l":17.96,"n":186,"o":17.995,"t":"2026-10-20T14:55:00Z","v":12086,"vw":17.994038},{"c":17.93,"h":17.975,"l":17.93,"n":116,"o":17.975,"t":"2026-10-20T15:00:00Z","v":5950,"vw":17.953346},{"c":17.95,"h":17.975,"l":17.92,"n":179,"o":17.945,"t":"2026-10-20T15:05:00Z","v":9202,"vw":17.949599},{"c":17.88,"h":17.95,"l":17.86,"n":283,"o":17.95,"t":"2026-10-20T15:10:00Z","v":20856,"vw":17.887992},{"c":17.82,"h":17.9,"l":17.82,"n":144,"o":17.89,"t":"2026-10-20T15:15:00Z","v":8372,"vw":17.869189},{"c":17.865,"h":17.89,"l":17.82,"n":222,"o":17.82,"t":"2026-10-20T15:20:00Z","v":12994,"vw":17.864982},{"c":17.895,"h":17.91,"l":17.865,"n":209,"o":17.865,"t":"2026-10-20T15:25:00Z","v":11391,"vw":17.88179},{"c":17.85,"h":17.895,"l":17.82,"n":268,"o":17.895,"t":"2026-10-20T15:30:00Z","v":19196,"vw":17.841478},{"c":17.89,"h":17.895,"l":17.86,"n":170,"o":17.86,"t":"2026-10-20T15:35:00Z","v":6361,"vw":17.879842},{"c":17.91,"h":17.925,"l":17.895,"n":150,"o":17.9,"t":"2026-10-20T15:40:00Z","v":7995,"vw":17.905006},{"c":17.83,"h":17.905,"l":17.7761,"n":173,"o":17.905,"t":"2026-10-20T15:45:00Z","v":9743,"vw":17.846418},{"c":17.84,"h":17.855,"l":17.8,"n":99,"o":17.855,"t":"2026-10-20T15:50:00Z","v":4247,"vw":17.820898},{"c":17.86,"h":17.86,"l":17.82,"n":171,"o":17.83,"t":"2026-10-20T15:55:00Z","v":6958,"vw":17.838195},{"c":17.84,"h":17.845,"l":17.79,"n":155,"o":17.845,"t":"2026-10-20T16:00:00Z","v":11794,"vw":17.815378},{"c":17.83,"h":17.85,"l":17.83,"n":156,"o":17.85,"t":"2026-10-20T16:05:00Z","v":6588,"vw":17.839622},{"c":17.85,"h":17.86,"l":17.82,"n":169,"o":17.83,"t":"2026-10-20T16:10:00Z","v":6149,"vw":17.83172},{"c":17.725,"h":17.84,"l":17.72,"n":220,"o":17.84,"t":"2026-10-20T16:15:00Z","v":13891,"vw":17.795505},{"c":17.71,"h":17.75,"l":17.7,"n":177,"o":17.725,"t":"2026-10-20T16:20:00Z","v":7404,"vw":17.724064},{"c":17.72,"h":17.74,"l":17.69,"n":217,"o":17.73,"t":"2026-10-20T16:25:00Z","v":7958,"vw":17.722392},{"c":17.75,"h":17.75,"l":17.72,"n":159,"o":17.72,"t":"2026-10-20T16:30:00Z","v":6135,"vw":17.728786},{"c":17.745,"h":17.76,"l":17.735,"n":193,"o":17.735,"t":"2026-10-20T16:35:00Z","v":7686,"vw":17.746724},{"c":17.74,"h":17.77,"l":17.72,"n":186,"o":17.745,"t":"2026-10-20T16:40:00Z","v":10647,"vw":17.744893},{"c":17.735,"h":17.75,"l":17.73,"n":144,"o":17.74,"t":"2026-10-20T16:45:00Z","v":9037,"vw":17.738452},{"c":17.89,"h":17.91,"l":17.72,"n":631,"o":17.73,"t":"2026-10-20T16:50:00Z","v":75570,"vw":17.834579},{"c":17.96,"h":17.99,"l":17.88,"n":434,"o":17.9,"t":"2026-10-20T16:55:00Z","v":97073,"vw":17.93232},{"c":17.98,"h":18,"l":17.97,"n":206,"o":17.98,"t":"2026-10-20T17:00:00Z","v":15506,"vw":17.983899},{"c":17.97,"h":18,"l":17.9,"n":371,"o":17.99,"t":"2026-10-20T17:05:00Z","v":56472,"vw":17.940622},{"c":17.94,"h":18,"l":17.895,"n":481,"o":17.98,"t":"2026-10-20T17:10:00Z","v":43519,"vw":17.953313},{"c":17.905,"h":17.95,"l":17.9,"n":359,"o":17.93,"t":"2026-10-20T17:15:00Z","v":51428,"vw":17.935829},{"c":17.845,"h":17.91,"l":17.8,"n":254,"o":17.9001,"t":"2026-10-20T17:20:00Z","v":16880,"vw":17.836071},{"c":17.905,"h":17.955,"l":17.845,"n":175,"o":17.845,"t":"2026-10-20T17:25:00Z","v":17408,"vw":17.895088},{"c":17.93,"h":17.955,"l":17.9,"n":289,"o":17.91,"t":"2026-10-20T17:30:00Z","v":17094,"vw":17.92786},{"c":17.96,"h":17.96,"l":17.915,"n":201,"o":17.93,"t":"2026-10-20T17:35:00Z","v":10565,"vw":17.929421},{"c":17.95,"h":17.96,"l":17.9454,"n":266,"o":17.95,"t":"2026-10-20T17:40:00Z","v":15232,"vw":17.952859},{"c":17.955,"h":17.97,"l":17.955,"n":145,"o":17.96,"t":"2026-10-20T17:45:00Z","v":7309,"vw":17.960488},{"c":17.97,"h":17.97,"l":17.95,"n":189,"o":17.95,"t":"2026-10-20T17:50:00Z","v":10898,"vw":17.959339},{"c":17.99,"h":17.99,"l":17.97,"n":147,"o":17.97,"t":"2026-10-20T17:55:00Z","v":6923,"vw":17.976505},{"c":17.95,"h":18.015,"l":17.95,"n":407,"o":17.99,"t":"2026-10-20T18:00:00Z","v":32904,"vw":17.985991},{"c":17.935,"h":17.94,"l":17.895,"n":233,"o":17.94,"t":"2026-10-20T18:05:00Z","v":18860,"vw":17.917547},{"c":17.9,"h":17.94,"l":17.9,"n":226,"o":17.94,"t":"2026-10-20T18:10:00Z","v":14826,"vw":17.923364},{"c":17.9,"h":17.91,"l":17.89,"n":165,"o":17.9,"t":"2026-10-20T18:15:00Z","v":15183,"vw":17.894755},{"c":17.855,"h":17.9,"l":17.8403,"n":185,"o":17.9,"t":"2026-10-20T18:20:00Z","v":12170,"vw":17.871999},{"c":17.895,"h":17.9,"l":17.85,"n":217,"o":17.85,"t":"2026-10-20T18:25:00Z","v":15017,"vw":17.878032},{"c":17.9,"h":17.91,"l":17.88,"n":249,"o":17.895,"t":"2026-10-20T18:30:00Z","v":15713,"vw":17.887529},{"c":17.95,"h":17.96,"l":17.885,"n":233,"o":17.885,"t":"2026-10-20T18:35:00Z","v":18293,"vw":17.912461},{"c":17.98,"h":17.98,"l":17.945,"n":243,"o":17.95,"t":"2026-10-20T18:40:00Z","v":15340,"vw":17.964295},{"c":17.995,"h":18,"l":17.985,"n":205,"o":17.99,"t":"2026-10-20T18:45:00Z","v":11219,"vw":17.992823},{"c":17.965,"h":18.005,"l":17.945,"n":464,"o":18,"t":"2026-10-20T18:50:00Z","v":46792,"vw":17.989081},{"c":17.915,"h":17.965,"l":17.9,"n":260,"o":17.965,"t":"2026-10-20T18:55:00Z","v":14549,"vw":17.947494},{"c":17.86,"h":17.91,"l":17.86,"n":340,"o":17.9,"t":"2026-10-20T19:00:00Z","v":31149,"vw":17.888878},{"c":17.855,"h":17.87,"l":17.82,"n":334,"o":17.86,"t":"2026-10-20T19:05:00Z","v":25268,"vw":17.843015},{"c":17.82,"h":17.87,"l":17.81,"n":230,"o":17.855,"t":"2026-10-20T19:10:00Z","v":14954,"vw":17.831257},{"c":17.865,"h":17.88,"l":17.81,"n":323,"o":17.82,"t":"2026-10-20T19:15:00Z","v":23407,"vw":17.839527},{"c":17.905,"h":17.93,"l":17.85,"n":268,"o":17.865,"t":"2026-10-20T19:20:00Z","v":22104,"vw":17.889951},{"c":17.92,"h":17.96,"l":17.89,"n":512,"o":17.905,"t":"2026-10-20T19:25:00Z","v":55541,"vw":17.915626},{"c":17.875,"h":17.92,"l":17.87,"n":539,"o":17.92,"t":"2026-10-20T19:30:00Z","v":46672,"vw":17.898724},{"c":17.88,"h":17.89,"l":17.82,"n":485,"o":17.875,"t":"2026-10-20T19:35:00Z","v":38782,"vw":17.858468},{"c":17.89,"h":17.91,"l":17.87,"n":508,"o":17.87,"t":"2026-10-20T19:40:00Z","v":44875,"vw":17.887397},{"c":17.88,"h":17.9,"l":17.86,"n":587,"o":17.895,"t":"2026-10-20T19:45:00Z","v":50105,"vw":17.879417},{"c":17.81,"h":17.89,"l":17.81,"n":972,"o":17.87,"t":"2026-10-20T19:50:00Z","v":85481,"vw":17.874931},{"c":17.83,"h":17.89,"l":17.77,"n":2444,"o":17.81,"t":"2026-10-20T19:55:00Z","v":241373,"vw":17.843982},{"c":17.82,"h":17.82,"l":17.82,"n":15,"o":17.82,"t":"2026-10-20T20:00:00Z","v":158719,"vw":17.82},{"c":17.634,"h":17.634,"l":17.634,"n":1,"o":17.634,"t":"2026-10-20T22:10:00Z","v":100,"vw":17.634},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-20T22:15:00Z","v":100,"vw":17.5},{"c":17.6038,"h":17.6038,"l":17.6038,"n":1,"o":17.6038,"t":"2026-10-20T22:20:00Z","v":5000,"vw":17.6038},{"c":17.6038,"h":17.6038,"l":17.5996,"n":2,"o":17.5996,"t":"2026-10-20T22:30:00Z","v":200,"vw":17.6017},{"c":17.88,"h":17.88,"l":17.88,"n":1,"o":17.88,"t":"2026-10-20T23:10:00Z","v":100,"vw":17.88},{"c":18,"h":18,"l":18,"n":3,"o":18,"t":"2026-10-21T13:00:00Z","v":640,"vw":18},{"c":17.87,"h":18,"l":17.78,"n":136,"o":18,"t":"2026-10-21T13:30:00Z","v":21235,"vw":17.943839},{"c":17.74,"h":17.88,"l":17.67,"n":209,"o":17.78,"t":"2026-10-21T13:35:00Z","v":22488,"vw":17.7537},{"c":17.66,"h":17.72,"l":17.61,"n":198,"o":17.72,"t":"2026-10-21T13:40:00Z","v":26051,"vw":17.692584},{"c":17.68,"h":17.7699,"l":17.64,"n":179,"o":17.665,"t":"2026-10-21T13:45:00Z","v":14153,"vw":17.687588},{"c":17.68,"h":17.7699,"l":17.63,"n":104,"o":17.73,"t":"2026-10-21T13:50:00Z","v":12675,"vw":17.684179},{"c":17.71,"h":17.74,"l":17.68,"n":92,"o":17.68,"t":"2026-10-21T13:55:00Z","v":9450,"vw":17.704835},{"c":17.5,"h":17.7,"l":17.495,"n":225,"o":17.68,"t":"2026-10-21T14:00:00Z","v":34635,"vw":17.635488},{"c":17.4,"h":17.48,"l":17.4,"n":125,"o":17.48,"t":"2026-10-21T14:05:00Z","v":18352,"vw":17.464291},{"c":17.48,"h":17.5,"l":17.3691,"n":168,"o":17.3691,"t":"2026-10-21T14:10:00Z","v":19008,"vw":17.457706},{"c":17.51,"h":17.53,"l":17.475,"n":394,"o":17.475,"t":"2026-10-21T14:15:00Z","v":94609,"vw":17.500967},{"c":17.52,"h":17.52,"l":17.485,"n":118,"o":17.51,"t":"2026-10-21T14:20:00Z","v":12250,"vw":17.512069},{"c":17.495,"h":17.55,"l":17.495,"n":147,"o":17.525,"t":"2026-10-21T14:25:00Z","v":10634,"vw":17.522358},{"c":17.55,"h":17.56,"l":17.485,"n":174,"o":17.495,"t":"2026-10-21T14:30:00Z","v":11593,"vw":17.536371},{"c":17.56,"h":17.59,"l":17.54,"n":149,"o":17.55,"t":"2026-10-21T14:35:00Z","v":12663,"vw":17.55864},{"c":17.59,"h":17.59,"l":17.539,"n":104,"o":17.55,"t":"2026-10-21T14:40:00Z","v":3909,"vw":17.56083},{"c":17.635,"h":17.635,"l":17.575,"n":116,"o":17.575,"t":"2026-10-21T14:45:00Z","v":6181,"vw":17.597093},{"c":17.63,"h":17.66,"l":17.617,"n":186,"o":17.635,"t":"2026-10-21T14:50:00Z","v":13114,"vw":17.638878},{"c":17.64,"h":17.66,"l":17.61,"n":219,"o":17.625,"t":"2026-10-21T14:55:00Z","v":38763,"vw":17.623859},{"c":17.6,"h":17.645,"l":17.6,"n":156,"o":17.645,"t":"2026-10-21T15:00:00Z","v":9691,"vw":17.609733},{"c":17.61,"h":17.63,"l":17.56,"n":468,"o":17.6,"t":"2026-10-21T15:05:00Z","v":155337,"vw":17.597934},{"c":17.65,"h":17.66,"l":17.62,"n":166,"o":17.62,"t":"2026-10-21T15:10:00Z","v":10267,"vw":17.635164},{"c":17.65,"h":17.67,"l":17.6362,"n":131,"o":17.64,"t":"2026-10-21T15:15:00Z","v":6254,"vw":17.659533},{"c":17.695,"h":17.72,"l":17.6442,"n":178,"o":17.6442,"t":"2026-10-21T15:20:00Z","v":8514,"vw":17.698493},{"c":17.69,"h":17.705,"l":17.69,"n":93,"o":17.69,"t":"2026-10-21T15:25:00Z","v":3928,"vw":17.694216},{"c":17.69,"h":17.71,"l":17.69,"n":81,"o":17.7,"t":"2026-10-21T15:30:00Z","v":3354,"vw":17.696558},{"c":17.71,"h":17.74,"l":17.7,"n":186,"o":17.7,"t":"2026-10-21T15:35:00Z","v":11128,"vw":17.710376},{"c":17.69,"h":17.705,"l":17.685,"n":117,"o":17.705,"t":"2026-10-21T15:40:00Z","v":8567,"vw":17.692852},{"c":17.72,"h":17.72,"l":17.67,"n":188,"o":17.69,"t":"2026-10-21T15:45:00Z","v":7680,"vw":17.689101},{"c":17.765,"h":17.77,"l":17.72,"n":156,"o":17.725,"t":"2026-10-21T15:50:00Z","v":12444,"vw":17.735526},{"c":17.73,"h":17.77,"l":17.73,"n":121,"o":17.77,"t":"2026-10-21T15:55:00Z","v":6053,"vw":17.745323},{"c":17.71,"h":17.74,"l":17.71,"n":110,"o":17.73,"t":"2026-10-21T16:00:00Z","v":5149,"vw":17.718789},{"c":17.75,"h":17.75,"l":17.71,"n":105,"o":17.71,"t":"2026-10-21T16:05:00Z","v":5295,"vw":17.725609},{"c":17.78,"h":17.78,"l":17.745,"n":112,"o":17.745,"t":"2026-10-21T16:10:00Z","v":4861,"vw":17.754542},{"c":17.8,"h":17.8,"l":17.78,"n":74,"o":17.78,"t":"2026-10-21T16:15:00Z","v":7553,"vw":17.795073},{"c":17.805,"h":17.81,"l":17.8,"n":128,"o":17.8,"t":"2026-10-21T16:20:00Z","v":4248,"vw":17.805067},{"c":17.79,"h":17.81,"l":17.79,"n":134,"o":17.81,"t":"2026-10-21T16:25:00Z","v":9543,"vw":17.798765},{"c":17.78,"h":17.8,"l":17.77,"n":102,"o":17.8,"t":"2026-10-21T16:30:00Z","v":29636,"vw":17.787603},{"c":17.91,"h":17.91,"l":17.78,"n":262,"o":17.78,"t":"2026-10-21T16:35:00Z","v":15373,"vw":17.824962},{"c":17.88,"h":17.91,"l":17.8617,"n":361,"o":17.91,"t":"2026-10-21T16:40:00Z","v":25370,"vw":17.888377},{"c":17.85,"h":17.8819,"l":17.8422,"n":177,"o":17.8819,"t":"2026-10-21T16:45:00Z","v":9398,"vw":17.862662},{"c":17.83,"h":17.85,"l":17.83,"n":132,"o":17.84,"t":"2026-10-21T16:50:00Z","v":4519,"vw":17.833256},{"c":17.78,"h":17.83,"l":17.78,"n":116,"o":17.83,"t":"2026-10-21T16:55:00Z","v":29397,"vw":17.809396},{"c":17.8,"h":17.81,"l":17.77,"n":146,"o":17.7856,"t":"2026-10-21T17:00:00Z","v":9046,"vw":17.787278},{"c":17.81,"h":17.82,"l":17.8,"n":123,"o":17.8,"t":"2026-10-21T17:05:00Z","v":5583,"vw":17.807478},{"c":17.78,"h":17.82,"l":17.77,"n":147,"o":17.82,"t":"2026-10-21T17:10:00Z","v":6399,"vw":17.790308},{"c":17.79,"h":17.79,"l":17.775,"n":99,"o":17.775,"t":"2026-10-21T17:15:00Z","v":2450,"vw":17.783125},{"c":17.745,"h":17.78,"l":17.745,"n":146,"o":17.78,"t":"2026-10-21T17:20:00Z","v":8454,"vw":17.765539},{"c":17.845,"h":17.86,"l":17.7425,"n":343,"o":17.745,"t":"2026-10-21T17:25:00Z","v":49165,"vw":17.831251},{"c":17.81,"h":17.85,"l":17.81,"n":192,"o":17.85,"t":"2026-10-21T17:30:00Z","v":8864,"vw":17.83201},{"c":17.81,"h":17.81,"l":17.8,"n":105,"o":17.805,"t":"2026-10-21T17:35:00Z","v":5454,"vw":17.802138},{"c":17.82,"h":17.82,"l":17.805,"n":146,"o":17.81,"t":"2026-10-21T17:40:00Z","v":8222,"vw":17.81173},{"c":17.84,"h":17.84,"l":17.815,"n":256,"o":17.82,"t":"2026-10-21T17:45:00Z","v":18037,"vw":17.825163},{"c":17.83,"h":17.85,"l":17.83,"n":180,"o":17.84,"t":"2026-10-21T17:50:00Z","v":12072,"vw":17.837816},{"c":17.81,"h":17.83,"l":17.8,"n":150,"o":17.83,"t":"2026-10-21T17:55:00Z","v":9780,"vw":17.816095},{"c":17.705,"h":17.815,"l":17.69,"n":342,"o":17.81,"t":"2026-10-21T18:00:00Z","v":22283,"vw":17.745488},{"c":17.73,"h":17.73,"l":17.705,"n":103,"o":17.705,"t":"2026-10-21T18:05:00Z","v":4276,"vw":17.722435},{"c":17.74,"h":17.77,"l":17.73,"n":144,"o":17.73,"t":"2026-10-21T18:10:00Z","v":8132,"vw":17.747104},{"c":17.765,"h":17.77,"l":17.75,"n":100,"o":17.75,"t":"2026-10-21T18:15:00Z","v":6189,"vw":17.761239},{"c":17.77,"h":17.77,"l":17.76,"n":106,"o":17.765,"t":"2026-10-21T18:20:00Z","v":4560,"vw":17.765652},{"c":17.75,"h":17.8,"l":17.74,"n":263,"o":17.765,"t":"2026-10-21T18:25:00Z","v":18955,"vw":17.769815},{"c":17.76,"h":17.77,"l":17.755,"n":126,"o":17.755,"t":"2026-10-21T18:30:00Z","v":5906,"vw":17.75866},{"c":17.765,"h":17.77,"l":17.75,"n":98,"o":17.76,"t":"2026-10-21T18:35:00Z","v":4552,"vw":17.762724},{"c":17.775,"h":17.78,"l":17.765,"n":131,"o":17.765,"t":"2026-10-21T18:40:00Z","v":8357,"vw":17.773432},{"c":17.765,"h":17.8,"l":17.76,"n":184,"o":17.78,"t":"2026-10-21T18:45:00Z","v":14366,"vw":17.785792},{"c":17.745,"h":17.765,"l":17.7287,"n":241,"o":17.765,"t":"2026-10-21T18:50:00Z","v":20896,"vw":17.744741},{"c":17.65,"h":17.745,"l":17.635,"n":262,"o":17.74,"t":"2026-10-21T18:55:00Z","v":20869,"vw":17.701108},{"c":17.61,"h":17.65,"l":17.61,"n":192,"o":17.65,"t":"2026-10-21T19:00:00Z","v":20589,"vw":17.640802},{"c":17.59,"h":17.625,"l":17.58,"n":340,"o":17.61,"t":"2026-10-21T19:05:00Z","v":40217,"vw":17.608868},{"c":17.57,"h":17.59,"l":17.55,"n":322,"o":17.59,"t":"2026-10-21T19:10:00Z","v":22351,"vw":17.569229},{"c":17.67,"h":17.67,"l":17.565,"n":322,"o":17.565,"t":"2026-10-21T19:15:00Z","v":23297,"vw":17.621417},{"c":17.72,"h":17.735,"l":17.67,"n":532,"o":17.67,"t":"2026-10-21T19:20:00Z","v":36100,"vw":17.698546},{"c":17.73,"h":17.73,"l":17.71,"n":203,"o":17.71,"t":"2026-10-21T19:25:00Z","v":11575,"vw":17.723409},{"c":17.765,"h":17.77,"l":17.72,"n":320,"o":17.72,"t":"2026-10-21T19:30:00Z","v":44844,"vw":17.745281},{"c":17.76,"h":17.78,"l":17.74,"n":471,"o":17.77,"t":"2026-10-21T19:35:00Z","v":28383,"vw":17.76466},{"c":17.735,"h":17.76,"l":17.71,"n":521,"o":17.76,"t":"2026-10-21T19:40:00Z","v":31692,"vw":17.725472},{"c":17.76,"h":17.76,"l":17.7,"n":722,"o":17.73,"t":"2026-10-21T19:45:00Z","v":63967,"vw":17.728222},{"c":17.74,"h":17.8,"l":17.74,"n":987,"o":17.77,"t":"2026-10-21T19:50:00Z","v":92679,"vw":17.778053},{"c":17.67,"h":17.79,"l":17.66,"n":2733,"o":17.74,"t":"2026-10-21T19:55:00Z","v":239262,"vw":17.718661},{"c":17.51,"h":17.66,"l":17.51,"n":28,"o":17.66,"t":"2026-10-21T20:00:00Z","v":831662,"vw":17.65998},{"c":17.67,"h":17.67,"l":17.67,"n":1,"o":17.67,"t":"2026-10-21T21:25:00Z","v":150,"vw":17.67},{"c":17.69,"h":17.69,"l":17.69,"n":2,"o":17.69,"t":"2026-10-21T21:30:00Z","v":152,"vw":17.69},{"c":17.68,"h":17.68,"l":17.68,"n":1,"o":17.68,"t":"2026-10-21T23:35:00Z","v":100,"vw":17.68},{"c":17.66,"h":17.66,"l":17.66,"n":1,"o":17.66,"t":"2026-10-22T11:00:00Z","v":250,"vw":17.66},{"c":17.27,"h":17.46,"l":17.27,"n":14,"o":17.46,"t":"2026-10-22T11:05:00Z","v":806,"vw":17.313697},{"c":17.55,"h":17.7,"l":17.55,"n":29,"o":17.7,"t":"2026-10-22T12:30:00Z","v":3512,"vw":17.687143},{"c":17.5,"h":17.6,"l":17.03,"n":57,"o":17.6,"t":"2026-10-22T12:35:00Z","v":9569,"vw":17.514594},{"c":17.55,"h":17.7,"l":17.55,"n":7,"o":17.7,"t":"2026-10-22T12:45:00Z","v":717,"vw":17.593918},{"c":17.64,"h":17.64,"l":17.64,"n":1,"o":17.64,"t":"2026-10-22T13:20:00Z","v":400,"vw":17.64},{"c":17.65,"h":17.65,"l":17.65,"n":4,"o":17.65,"t":"2026-10-22T13:25:00Z","v":555,"vw":17.65},{"c":17.48,"h":17.5367,"l":17.4,"n":96,"o":17.44,"t":"2026-10-22T13:30:00Z","v":11609,"vw":17.450126},{"c":17.455,"h":17.65,"l":17.455,"n":155,"o":17.485,"t":"2026-10-22T13:35:00Z","v":12595,"vw":17.502413},{"c":17.499,"h":17.565,"l":17.41,"n":226,"o":17.46,"t":"2026-10-22T13:40:00Z","v":39394,"vw":17.457328},{"c":17.684,"h":17.71,"l":17.54,"n":98,"o":17.55,"t":"2026-10-22T13:45:00Z","v":23228,"vw":17.604601},{"c":17.724,"h":17.8,"l":17.6601,"n":237,"o":17.73,"t":"2026-10-22T13:50:00Z","v":14631,"vw":17.70404},{"c":17.7747,"h":17.82,"l":17.69,"n":56,"o":17.734,"t":"2026-10-22T13:55:00Z","v":4720,"vw":17.747597},{"c":17.76,"h":17.78,"l":17.73,"n":54,"o":17.78,"t":"2026-10-22T14:00:00Z","v":3462,"vw":17.747966},{"c":17.79,"h":17.79,"l":17.695,"n":162,"o":17.745,"t":"2026-10-22T14:05:00Z","v":8143,"vw":17.738768},{"c":17.67,"h":17.7929,"l":17.67,"n":101,"o":17.7899,"t":"2026-10-22T14:10:00Z","v":6150,"vw":17.746531},{"c":17.7,"h":17.71,"l":17.64,"n":170,"o":17.68,"t":"2026-10-22T14:15:00Z","v":15499,"vw":17.67806},{"c":17.67,"h":17.71,"l":17.65,"n":89,"o":17.7,"t":"2026-10-22T14:20:00Z","v":5914,"vw":17.683875},{"c":17.54,"h":17.66,"l":17.515,"n":102,"o":17.65,"t":"2026-10-22T14:25:00Z","v":4889,"vw":17.597801},{"c":17.5,"h":17.55,"l":17.49,"n":189,"o":17.55,"t":"2026-10-22T14:30:00Z","v":13564,"vw":17.508335},{"c":17.52,"h":17.52,"l":17.49,"n":120,"o":17.49,"t":"2026-10-22T14:35:00Z","v":5754,"vw":17.500699},{"c":17.575,"h":17.575,"l":17.52,"n":156,"o":17.53,"t":"2026-10-22T14:40:00Z","v":9603,"vw":17.535494},{"c":17.54,"h":17.575,"l":17.54,"n":336,"o":17.5639,"t":"2026-10-22T14:45:00Z","v":23814,"vw":17.549668},{"c":17.55,"h":17.56,"l":17.495,"n":331,"o":17.54,"t":"2026-10-22T14:50:00Z","v":36380,"vw":17.520895},{"c":17.54,"h":17.59,"l":17.52,"n":119,"o":17.57,"t":"2026-10-22T14:55:00Z","v":11729,"vw":17.547812},{"c":17.6,"h":17.61,"l":17.55,"n":150,"o":17.55,"t":"2026-10-22T15:00:00Z","v":7538,"vw":17.580938},{"c":17.58,"h":17.62,"l":17.52,"n":254,"o":17.6,"t":"2026-10-22T15:05:00Z","v":49252,"vw":17.547321},{"c":17.58,"h":17.58,"l":17.55,"n":123,"o":17.57,"t":"2026-10-22T15:10:00Z","v":6037,"vw":17.567315},{"c":17.6,"h":17.6,"l":17.56,"n":103,"o":17.58,"t":"2026-10-22T15:15:00Z","v":4946,"vw":17.583704},{"c":17.655,"h":17.66,"l":17.58,"n":155,"o":17.6,"t":"2026-10-22T15:20:00Z","v":6392,"vw":17.603393},{"c":17.65,"h":17.68,"l":17.65,"n":128,"o":17.665,"t":"2026-10-22T15:25:00Z","v":7607,"vw":17.661653},{"c":17.69,"h":17.695,"l":17.65,"n":160,"o":17.655,"t":"2026-10-22T15:30:00Z","v":4981,"vw":17.662354},{"c":17.69,"h":17.69,"l":17.6753,"n":107,"o":17.685,"t":"2026-10-22T15:35:00Z","v":5891,"vw":17.684794},{"c":17.685,"h":17.69,"l":17.66,"n":164,"o":17.67,"t":"2026-10-22T15:40:00Z","v":8290,"vw":17.671925},{"c":17.69,"h":17.71,"l":17.68,"n":126,"o":17.68,"t":"2026-10-22T15:45:00Z","v":7907,"vw":17.697502},{"c":17.755,"h":17.8,"l":17.7,"n":274,"o":17.7,"t":"2026-10-22T15:50:00Z","v":27514,"vw":17.758993},{"c":17.795,"h":17.805,"l":17.7401,"n":148,"o":17.7401,"t":"2026-10-22T15:55:00Z","v":6318,"vw":17.787243},{"c":17.78,"h":17.8,"l":17.78,"n":148,"o":17.795,"t":"2026-10-22T16:00:00Z","v":9051,"vw":17.790812},{"c":17.695,"h":17.77,"l":17.695,"n":215,"o":17.77,"t":"2026-10-22T16:05:00Z","v":10722,"vw":17.746198},{"c":17.59,"h":17.69,"l":17.58,"n":174,"o":17.69,"t":"2026-10-22T16:10:00Z","v":8680,"vw":17.630568},{"c":17.62,"h":17.62,"l":17.5801,"n":188,"o":17.6,"t":"2026-10-22T16:15:00Z","v":14558,"vw":17.602251},{"c":17.62,"h":17.65,"l":17.6001,"n":175,"o":17.615,"t":"2026-10-22T16:20:00Z","v":10413,"vw":17.631082},{"c":17.5,"h":17.62,"l":17.5,"n":224,"o":17.615,"t":"2026-10-22T16:25:00Z","v":22402,"vw":17.54439},{"c":17.51,"h":17.53,"l":17.4601,"n":262,"o":17.48,"t":"2026-10-22T16:30:00Z","v":16955,"vw":17.497697},{"c":17.52,"h":17.525,"l":17.47,"n":491,"o":17.51,"t":"2026-10-22T16:35:00Z","v":42716,"vw":17.494215},{"c":17.49,"h":17.505,"l":17.49,"n":407,"o":17.49,"t":"2026-10-22T16:40:00Z","v":36649,"vw":17.496504},{"c":17.5675,"h":17.57,"l":17.49,"n":589,"o":17.5,"t":"2026-10-22T16:45:00Z","v":105706,"vw":17.505014},{"c":17.5358,"h":17.58,"l":17.53,"n":275,"o":17.56,"t":"2026-10-22T16:50:00Z","v":37975,"vw":17.567712},{"c":17.495,"h":17.53,"l":17.48,"n":913,"o":17.53,"t":"2026-10-22T16:55:00Z","v":237298,"vw":17.521336},{"c":17.53,"h":17.53,"l":17.47,"n":301,"o":17.495,"t":"2026-10-22T17:00:00Z","v":21623,"vw":17.502097},{"c":17.52,"h":17.54,"l":17.49,"n":305,"o":17.515,"t":"2026-10-22T17:05:00Z","v":25045,"vw":17.513497},{"c":17.51,"h":17.53,"l":17.5055,"n":127,"o":17.52,"t":"2026-10-22T17:10:00Z","v":8226,"vw":17.512723},{"c":17.5045,"h":17.54,"l":17.4448,"n":490,"o":17.52,"t":"2026-10-22T17:15:00Z","v":52270,"vw":17.485078},{"c":17.481,"h":17.5,"l":17.48,"n":235,"o":17.5,"t":"2026-10-22T17:20:00Z","v":20329,"vw":17.495108},{"c":17.52,"h":17.53,"l":17.455,"n":304,"o":17.49,"t":"2026-10-22T17:25:00Z","v":27591,"vw":17.48767},{"c":17.555,"h":17.56,"l":17.53,"n":170,"o":17.54,"t":"2026-10-22T17:30:00Z","v":8309,"vw":17.54714},{"c":17.57,"h":17.58,"l":17.545,"n":192,"o":17.56,"t":"2026-10-22T17:35:00Z","v":11132,"vw":17.559987},{"c":17.615,"h":17.62,"l":17.555,"n":165,"o":17.555,"t":"2026-10-22T17:40:00Z","v":7932,"vw":17.572902},{"c":17.655,"h":17.67,"l":17.61,"n":237,"o":17.62,"t":"2026-10-22T17:45:00Z","v":13362,"vw":17.644281},{"c":17.66,"h":17.66,"l":17.645,"n":154,"o":17.66,"t":"2026-10-22T17:50:00Z","v":6489,"vw":17.654306},{"c":17.7,"h":17.7,"l":17.66,"n":266,"o":17.66,"t":"2026-10-22T17:55:00Z","v":19637,"vw":17.684504},{"c":17.605,"h":17.69,"l":17.6,"n":301,"o":17.68,"t":"2026-10-22T18:00:00Z","v":21635,"vw":17.662355},{"c":17.575,"h":17.61,"l":17.57,"n":186,"o":17.6,"t":"2026-10-22T18:05:00Z","v":12874,"vw":17.59907},{"c":17.58,"h":17.61,"l":17.5604,"n":201,"o":17.5604,"t":"2026-10-22T18:10:00Z","v":13743,"vw":17.585201},{"c":17.57,"h":17.58,"l":17.555,"n":235,"o":17.58,"t":"2026-10-22T18:15:00Z","v":16358,"vw":17.569863},{"c":17.56,"h":17.58,"l":17.555,"n":270,"o":17.58,"t":"2026-10-22T18:20:00Z","v":12918,"vw":17.565684},{"c":17.525,"h":17.58,"l":17.525,"n":361,"o":17.56,"t":"2026-10-22T18:25:00Z","v":19803,"vw":17.549918},{"c":17.57,"h":17.57,"l":17.5166,"n":241,"o":17.52,"t":"2026-10-22T18:30:00Z","v":16343,"vw":17.549413},{"c":17.56,"h":17.5892,"l":17.55,"n":288,"o":17.57,"t":"2026-10-22T18:35:00Z","v":20157,"vw":17.567271},{"c":17.58,"h":17.595,"l":17.55,"n":322,"o":17.56,"t":"2026-10-22T18:40:00Z","v":21303,"vw":17.572809},{"c":17.57,"h":17.6,"l":17.57,"n":267,"o":17.5745,"t":"2026-10-22T18:45:00Z","v":15883,"vw":17.581573},{"c":17.57,"h":17.58,"l":17.5601,"n":289,"o":17.57,"t":"2026-10-22T18:50:00Z","v":16713,"vw":17.572039},{"c":17.63,"h":17.635,"l":17.57,"n":399,"o":17.57,"t":"2026-10-22T18:55:00Z","v":24201,"vw":17.609647},{"c":17.62,"h":17.63,"l":17.6,"n":293,"o":17.63,"t":"2026-10-22T19:00:00Z","v":17249,"vw":17.616902},{"c":17.64,"h":17.66,"l":17.62,"n":339,"o":17.63,"t":"2026-10-22T19:05:00Z","v":21475,"vw":17.638824},{"c":17.65,"h":17.655,"l":17.625,"n":345,"o":17.64,"t":"2026-10-22T19:10:00Z","v":21176,"vw":17.638619},{"c":17.625,"h":17.65,"l":17.59,"n":433,"o":17.64,"t":"2026-10-22T19:15:00Z","v":24134,"vw":17.625407},{"c":17.62,"h":17.645,"l":17.61,"n":358,"o":17.625,"t":"2026-10-22T19:20:00Z","v":22275,"vw":17.621676},{"c":17.63,"h":17.65,"l":17.62,"n":394,"o":17.63,"t":"2026-10-22T19:25:00Z","v":26267,"vw":17.629177},{"c":17.595,"h":17.64,"l":17.595,"n":362,"o":17.63,"t":"2026-10-22T19:30:00Z","v":29804,"vw":17.607212},{"c":17.595,"h":17.6,"l":17.56,"n":439,"o":17.59,"t":"2026-10-22T19:35:00Z","v":35272,"vw":17.576417},{"c":17.565,"h":17.61,"l":17.55,"n":571,"o":17.595,"t":"2026-10-22T19:40:00Z","v":46746,"vw":17.586473},{"c":17.61,"h":17.61,"l":17.53,"n":654,"o":17.565,"t":"2026-10-22T19:45:00Z","v":58989,"vw":17.560673},{"c":17.64,"h":17.68,"l":17.62,"n":801,"o":17.62,"t":"2026-10-22T19:50:00Z","v":69017,"vw":17.638742},{"c":17.685,"h":17.69,"l":17.62,"n":2473,"o":17.64,"t":"2026-10-22T19:55:00Z","v":261359,"vw":17.653632},{"c":17.69,"h":17.69,"l":17.69,"n":21,"o":17.69,"t":"2026-10-22T20:00:00Z","v":315756,"vw":17.69},{"c":17.845,"h":17.845,"l":17.845,"n":1,"o":17.845,"t":"2026-10-22T20:10:00Z","v":200,"vw":17.845},{"c":17.49,"h":17.49,"l":17.49,"n":2,"o":17.49,"t":"2026-10-22T20:15:00Z","v":302,"vw":17.49},{"c":17.5664,"h":17.5664,"l":17.5664,"n":1,"o":17.5664,"t":"2026-10-22T22:00:00Z","v":100,"vw":17.5664},{"c":17.5296,"h":17.5296,"l":17.5296,"n":1,"o":17.5296,"t":"2026-10-22T22:40:00Z","v":100,"vw":17.5296},{"c":17.5683,"h":17.5683,"l":17.5683,"n":4,"o":17.5683,"t":"2026-10-22T23:30:00Z","v":353,"vw":17.5683}],"history":[{"c":21.63,"h":22.88,"l":20.63,"n":202869,"o":21,"t":"2026-07-30T04:00:00Z","v":36089490,"vw":21.705727},{"c":23,"h":23.21,"l":21.79,"n":89193,"o":21.98,"t":"2026-07-31T04:00:00Z","v":11379592,"vw":22.543697},{"c":24.47,"h":24.99,"l":22.855,"n":54311,"o":23.25,"t":"2026-08-03T04:00:00Z","v":6329476,"vw":24.096213},{"c":23.29,"h":24.92,"l":23.13,"n":41022,"o":24.73,"t":"2026-08-04T04:00:00Z","v":4798947,"vw":23.687761},{"c":23.14,"h":23.9,"l":22.4207,"n":26212,"o":23.29,"t":"2026-08-05T04:00:00Z","v":6375277,"vw":23.214198},{"c":22.89,"h":23.4899,"l":22.46,"n":22608,"o":23.36,"t":"2026-08-06T04:00:00Z","v":2518526,"vw":22.959614},{"c":22.91,"h":23.49,"l":22.48,"n":15752,"o":22.9,"t":"2026-08-07T04:00:00Z","v":1659959,"vw":22.938444},{"c":22.19,"h":23.1187,"l":21.69,"n":26263,"o":22.83,"t":"2026-08-10T04:00:00Z","v":3360099,"vw":22.085763},{"c":21.9,"h":22.3,"l":21.06,"n":26403,"o":22.07,"t":"2026-08-11T04:00:00Z","v":3141496,"vw":21.816858},{"c":22.66,"h":23.05,"l":21.6,"n":18211,"o":21.95,"t":"2026-08-12T04:00:00Z","v":2567852,"vw":22.507676},{"c":22.57,"h":23.6912,"l":22.34,"n":15521,"o":22.83,"t":"2026-08-13T04:00:00Z","v":1602915,"vw":22.795199},{"c":22.16,"h":22.67,"l":21.95,"n":13471,"o":22.45,"t":"2026-08-14T04:00:00Z","v":1487300,"vw":22.21292},{"c":22.55,"h":22.7,"l":21.47,"n":17766,"o":22,"t":"2026-08-17T04:00:00Z","v":1982817,"vw":22.228232},{"c":21.71,"h":22.95,"l":21.65,"n":16799,"o":22.52,"t":"2026-08-18T04:00:00Z","v":1779934,"vw":22.16418},{"c":22.81,"h":23.28,"l":21.7871,"n":24864,"o":21.81,"t":"2026-08-19T04:00:00Z","v":2615796,"vw":22.787371},{"c":22.66,"h":23.16,"l":22.37,"n":16385,"o":22.78,"t":"2026-08-20T04:00:00Z","v":1397923,"vw":22.694719},{"c":23.86,"h":23.91,"l":22.56,"n":21030,"o":22.65,"t":"2026-08-21T04:00:00Z","v":2325775,"vw":23.559598},{"c":23.53,"h":24.47,"l":23.025,"n":24420,"o":24.2,"t":"2026-08-24T04:00:00Z","v":2456643,"vw":23.557669},{"c":22.21,"h":23.6999,"l":22.12,"n":20365,"o":23.45,"t":"2026-08-25T04:00:00Z","v":2051591,"vw":22.632972},{"c":22.31,"h":22.55,"l":21.95,"n":19833,"o":22.05,"t":"2026-08-26T04:00:00Z","v":1881493,"vw":22.290881},{"c":22.01,"h":22.45,"l":21.75,"n":19345,"o":22.23,"t":"2026-08-27T04:00:00Z","v":1913546,"vw":21.977978},{"c":22.46,"h":23,"l":22.03,"n":19730,"o":22.03,"t":"2026-08-28T04:00:00Z","v":1769169,"vw":22.635005},{"c":21.45,"h":22.32,"l":21.25,"n":29181,"o":22.31,"t":"2026-08-31T04:00:00Z","v":2749200,"vw":21.583937},{"c":20.42,"h":21.37,"l":20.38,"n":27269,"o":21.18,"t":"2026-09-01T04:00:00Z","v":2305257,"vw":20.704037},{"c":20.65,"h":20.78,"l":20.25,"n":17428,"o":20.5,"t":"2026-09-02T04:00:00Z","v":1714126,"vw":20.566728},{"c":20.07,"h":20.95,"l":19.86,"n":29553,"o":20.84,"t":"2026-09-03T04:00:00Z","v":2812295,"vw":20.04041},{"c":20.78,"h":21.27,"l":20,"n":20361,"o":20.03,"t":"2026-09-04T04:00:00Z","v":1905788,"vw":20.802099},{"c":20.82,"h":21.52,"l":20.74,"n":40163,"o":21.25,"t":"2026-09-08T04:00:00Z","v":4415179,"vw":21.175931},{"c":22.37,"h":23.79,"l":21.51,"n":61090,"o":22.06,"t":"2026-09-09T04:00:00Z","v":8051574,"vw":22.462279},{"c":21.87,"h":22.6061,"l":21.58,"n":27514,"o":22.39,"t":"2026-09-10T04:00:00Z","v":3461795,"vw":21.965969},{"c":21.71,"h":22.32,"l":21.54,"n":18315,"o":22.19,"t":"2026-09-11T04:00:00Z","v":2845036,"vw":21.910447},{"c":21.76,"h":22.57,"l":21.3658,"n":15680,"o":21.65,"t":"2026-09-14T04:00:00Z","v":2199679,"vw":21.925221},{"c":20.75,"h":21.89,"l":20.12,"n":24010,"o":21.66,"t":"2026-09-15T04:00:00Z","v":2714869,"vw":20.80521},{"c":20.07,"h":21,"l":19.73,"n":26065,"o":20.9,"t":"2026-09-16T04:00:00Z","v":2409212,"vw":20.155103},{"c":20.13,"h":20.78,"l":20.04,"n":21668,"o":20.2,"t":"2026-09-17T04:00:00Z","v":1758577,"vw":20.286199},{"c":19.58,"h":20.35,"l":19.46,"n":28198,"o":20.09,"t":"2026-09-18T04:00:00Z","v":8189078,"vw":19.645927},{"c":19.18,"h":19.78,"l":18.6,"n":38454,"o":19.78,"t":"2026-09-21T04:00:00Z","v":4119673,"vw":19.032059},{"c":18.42,"h":19.48,"l":18.05,"n":39948,"o":19.31,"t":"2026-09-22T04:00:00Z","v":4670993,"vw":18.449688},{"c":18.2,"h":18.6415,"l":17.7,"n":35754,"o":18.4,"t":"2026-09-23T04:00:00Z","v":3703544,"vw":17.982617},{"c":17.16,"h":18.24,"l":16.91,"n":49905,"o":18.09,"t":"2026-09-24T04:00:00Z","v":5103204,"vw":17.319121},{"c":16.99,"h":17.4,"l":16.875,"n":27314,"o":17.24,"t":"2026-09-25T04:00:00Z","v":2471248,"vw":17.067444},{"c":16.67,"h":17.16,"l":16.61,"n":29828,"o":16.85,"t":"2026-09-28T04:00:00Z","v":3287331,"vw":16.831651},{"c":16.92,"h":17.47,"l":16.89,"n":38068,"o":17.2,"t":"2026-09-29T04:00:00Z","v":4741565,"vw":17.131552},{"c":16.82,"h":17.41,"l":16.45,"n":33619,"o":16.93,"t":"2026-09-30T04:00:00Z","v":4529948,"vw":16.887339},{"c":16.77,"h":16.93,"l":16.47,"n":33157,"o":16.8,"t":"2026-10-01T04:00:00Z","v":3963934,"vw":16.715152},{"c":16.57,"h":16.9699,"l":16.305,"n":30435,"o":16.8,"t":"2026-10-02T04:00:00Z","v":3114326,"vw":16.572154},{"c":16.09,"h":16.7,"l":16.01,"n":26376,"o":16.51,"t":"2026-10-05T04:00:00Z","v":3071853,"vw":16.240572},{"c":16.43,"h":16.63,"l":15.96,"n":29416,"o":16.14,"t":"2026-10-06T04:00:00Z","v":3838591,"vw":16.407413},{"c":16.39,"h":16.55,"l":16.2,"n":26421,"o":16.3,"t":"2026-10-07T04:00:00Z","v":3006093,"vw":16.348319},{"c":17.3,"h":17.96,"l":16.27,"n":37743,"o":16.46,"t":"2026-10-08T04:00:00Z","v":4898427,"vw":17.437308},{"c":17.7,"h":17.7,"l":17.13,"n":23167,"o":17.5,"t":"2026-10-09T04:00:00Z","v":2643830,"vw":17.45375},{"c":17.72,"h":17.835,"l":17.28,"n":26761,"o":17.54,"t":"2026-10-12T04:00:00Z","v":2866262,"vw":17.658356},{"c":17.55,"h":17.95,"l":17.55,"n":17624,"o":17.82,"t":"2026-10-13T04:00:00Z","v":1926694,"vw":17.678105},{"c":17.02,"h":17.54,"l":16.791,"n":21832,"o":17.5,"t":"2026-10-14T04:00:00Z","v":1818479,"vw":16.992321},{"c":18.32,"h":18.43,"l":17.19,"n":21235,"o":17.44,"t":"2026-10-15T04:00:00Z","v":2150456,"vw":18.167436},{"c":17.95,"h":18.82,"l":17.77,"n":21592,"o":18.65,"t":"2026-10-16T04:00:00Z","v":1890382,"vw":18.159601},{"c":17.71,"h":18.01,"l":17.52,"n":23291,"o":17.95,"t":"2026-10-19T04:00:00Z","v":2119326,"vw":17.726942},{"c":17.82,"h":18.15,"l":17.655,"n":21752,"o":17.85,"t":"2026-10-20T04:00:00Z","v":1962564,"vw":17.87843},{"c":17.66,"h":18,"l":17.3691,"n":19224,"o":18,"t":"2026-10-21T04:00:00Z","v":2555734,"vw":17.680218},{"c":17.69,"h":17.82,"l":17.4,"n":22854,"o":17.44,"t":"2026-10-22T04:00:00Z","v":2398428,"vw":17.592184}],"volatilityBars":[{"c":19.2,"h":19.3541,"l":19.2,"n":3,"o":19.3541,"t":"2026-09-22T11:00:00Z","v":2800,"vw":19.234075},{"c":19.28,"h":19.4,"l":19.28,"n":2,"o":19.4,"t":"2026-09-22T11:30:00Z","v":1100,"vw":19.290909},{"c":19.19,"h":19.19,"l":19.16,"n":11,"o":19.17,"t":"2026-09-22T12:00:00Z","v":5065,"vw":19.174511},{"c":19.1961,"h":19.2,"l":19.1961,"n":4,"o":19.2,"t":"2026-09-22T12:15:00Z","v":288,"vw":19.19805},{"c":19.15,"h":19.15,"l":19.15,"n":1,"o":19.15,"t":"2026-09-22T12:30:00Z","v":200,"vw":19.15},{"c":19.2,"h":19.25,"l":19.2,"n":28,"o":19.2345,"t":"2026-09-22T13:15:00Z","v":1579,"vw":19.229518},{"c":19.16,"h":19.48,"l":19.14,"n":1379,"o":19.31,"t":"2026-09-22T13:30:00Z","v":151587,"vw":19.294591},{"c":19.39,"h":19.42,"l":19.11,"n":894,"o":19.14,"t":"2026-09-22T13:45:00Z","v":83098,"vw":19.254614},{"c":19.275,"h":19.375,"l":19.17,"n":950,"o":19.33,"t":"2026-09-22T14:00:00Z","v":77261,"vw":19.273438},{"c":19.185,"h":19.3,"l":19.16,"n":740,"o":19.26,"t":"2026-09-22T14:15:00Z","v":94892,"vw":19.218885},{"c":18.91,"h":19.23,"l":18.88,"n":1235,"o":19.17,"t":"2026-09-22T14:30:00Z","v":114547,"vw":19.079907},{"c":18.605,"h":18.895,"l":18.57,"n":1730,"o":18.895,"t":"2026-09-22T14:45:00Z","v":196597,"vw":18.722526},{"c":18.48,"h":18.595,"l":18.45,"n":1803,"o":18.59,"t":"2026-09-22T15:00:00Z","v":210427,"vw":18.517075},{"c":18.3557,"h":18.5291,"l":18.3557,"n":1552,"o":18.51,"t":"2026-09-22T15:15:00Z","v":128561,"vw":18.423411},{"c":18.23,"h":18.36,"l":18.205,"n":1689,"o":18.36,"t":"2026-09-22T15:30:00Z","v":194237,"vw":18.293598},{"c":18.225,"h":18.2499,"l":18.14,"n":1956,"o":18.235,"t":"2026-09-22T15:45:00Z","v":203763,"vw":18.198615},{"c":18.3,"h":18.39,"l":18.21,"n":1650,"o":18.23,"t":"2026-09-22T16:00:00Z","v":184123,"vw":18.305465},{"c":18.27,"h":18.33,"l":18.26,"n":944,"o":18.315,"t":"2026-09-22T16:15:00Z","v":63037,"vw":18.282072},{"c":18.19,"h":18.29,"l":18.12,"n":1574,"o":18.27,"t":"2026-09-22T16:30:00Z","v":158042,"vw":18.215223},{"c":18.32,"h":18.34,"l":18.165,"n":1036,"o":18.165,"t":"2026-09-22T16:45:00Z","v":80012,"vw":18.259038},{"c":18.23,"h":18.325,"l":18.21,"n":1190,"o":18.3,"t":"2026-09-22T17:00:00Z","v":119888,"vw":18.260617},{"c":18.165,"h":18.24,"l":18.14,"n":1152,"o":18.23,"t":"2026-09-22T17:15:00Z","v":71206,"vw":18.190396},{"c":18.18,"h":18.26,"l":18.14,"n":1714,"o":18.165,"t":"2026-09-22T17:30:00Z","v":241954,"vw":18.203172},{"c":18.16,"h":18.18,"l":18.1,"n":1138,"o":18.18,"t":"2026-09-22T17:45:00Z","v":88398,"vw":18.132839},{"c":18.195,"h":18.27,"l":18.05,"n":1513,"o":18.16,"t":"2026-09-22T18:00:00Z","v":214842,"vw":18.153434},{"c":18.415,"h":18.42,"l":18.18,"n":1425,"o":18.1906,"t":"2026-09-22T18:15:00Z","v":168376,"vw":18.294062},{"c":18.29,"h":18.405,"l":18.26,"n":1498,"o":18.4,"t":"2026-09-22T18:30:00Z","v":222280,"vw":18.326764},{"c":18.4,"h":18.4799,"l":18.29,"n":1327,"o":18.29,"t":"2026-09-22T18:45:00Z","v":133465,"vw":18.402101},{"c":18.31,"h":18.41,"l":18.31,"n":1210,"o":18.4,"t":"2026-09-22T19:00:00Z","v":138969,"vw":18.356358},{"c":18.43,"h":18.49,"l":18.31,"n":1846,"o":18.31,"t":"2026-09-22T19:15:00Z","v":194344,"vw":18.396784},{"c":18.48,"h":18.56,"l":18.4,"n":1890,"o":18.44,"t":"2026-09-22T19:30:00Z","v":183837,"vw":18.473986},{"c":18.42,"h":18.5,"l":18.33,"n":4517,"o":18.48,"t":"2026-09-22T19:45:00Z","v":555434,"vw":18.408634},{"c":18.58,"h":18.58,"l":18.18,"n":30,"o":18.42,"t":"2026-09-22T20:00:00Z","v":323733,"vw":18.419308},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-09-22T20:15:00Z","v":100,"vw":18.6},{"c":18.7,"h":18.7,"l":18.42,"n":5,"o":18.42,"t":"2026-09-22T20:30:00Z","v":1342,"vw":18.441164},{"c":18.4,"h":18.4,"l":18.4,"n":1,"o":18.4,"t":"2026-09-22T20:45:00Z","v":1600,"vw":18.4},{"c":18.41,"h":18.42,"l":18.4,"n":10,"o":18.4,"t":"2026-09-22T21:00:00Z","v":854,"vw":18.409226},{"c":18.5295,"h":18.5295,"l":18.5138,"n":2,"o":18.5138,"t":"2026-09-22T21:30:00Z","v":400,"vw":18.525575},{"c":18.54,"h":18.54,"l":18.45,"n":16,"o":18.45,"t":"2026-09-22T21:45:00Z","v":1764,"vw":18.510323},{"c":18.44,"h":18.44,"l":18.44,"n":2,"o":18.44,"t":"2026-09-22T22:00:00Z","v":232,"vw":18.44},{"c":18.54,"h":18.54,"l":18.54,"n":1,"o":18.54,"t":"2026-09-22T22:15:00Z","v":100,"vw":18.54},{"c":18.44,"h":18.48,"l":18.43,"n":5,"o":18.47,"t":"2026-09-22T23:00:00Z","v":890,"vw":18.444623},{"c":18.41,"h":18.41,"l":18.41,"n":1,"o":18.41,"t":"2026-09-22T23:15:00Z","v":600,"vw":18.41},{"c":18.43,"h":18.43,"l":18.43,"n":2,"o":18.43,"t":"2026-09-22T23:30:00Z","v":211,"vw":18.43},{"c":18.45,"h":18.45,"l":18.45,"n":2,"o":18.45,"t":"2026-09-22T23:45:00Z","v":200,"vw":18.45},{"c":18.34,"h":18.4,"l":18.27,"n":20,"o":18.38,"t":"2026-09-23T11:00:00Z","v":2398,"vw":18.326829},{"c":18.65,"h":18.65,"l":18.63,"n":5,"o":18.63,"t":"2026-09-23T11:45:00Z","v":381,"vw":18.641662},{"c":18.65,"h":18.65,"l":18.5,"n":4,"o":18.5,"t":"2026-09-23T12:00:00Z","v":5300,"vw":18.508275},{"c":18.33,"h":18.71,"l":18.33,"n":4,"o":18.7,"t":"2026-09-23T12:15:00Z","v":2600,"vw":18.648231},{"c":18.5,"h":18.5,"l":18.5,"n":3,"o":18.5,"t":"2026-09-23T12:30:00Z","v":503,"vw":18.5},{"c":18.6311,"h":18.6311,"l":18.6311,"n":1,"o":18.6311,"t":"2026-09-23T13:00:00Z","v":1000,"vw":18.6311},{"c":18.37,"h":18.71,"l":18.37,"n":2,"o":18.71,"t":"2026-09-23T13:15:00Z","v":231,"vw":18.517186},{"c":17.81,"h":18.6415,"l":17.75,"n":2309,"o":18.4,"t":"2026-09-23T13:30:00Z","v":209856,"vw":17.996624},{"c":17.795,"h":17.96,"l":17.75,"n":1767,"o":17.7997,"t":"2026-09-23T13:45:00Z","v":185849,"vw":17.87129},{"c":17.83,"h":17.84,"l":17.7,"n":1489,"o":17.795,"t":"2026-09-23T14:00:00Z","v":184683,"vw":17.770881},{"c":17.78,"h":17.89,"l":17.75,"n":1378,"o":17.82,"t":"2026-09-23T14:15:00Z","v":163984,"vw":17.813535},{"c":17.79,"h":17.82,"l":17.76,"n":868,"o":17.785,"t":"2026-09-23T14:30:00Z","v":98150,"vw":17.784231},{"c":17.87,"h":17.88,"l":17.73,"n":1155,"o":17.78,"t":"2026-09-23T14:45:00Z","v":114590,"vw":17.798513},{"c":17.84,"h":17.88,"l":17.81,"n":760,"o":17.87,"t":"2026-09-23T15:00:00Z","v":89969,"vw":17.845296},{"c":17.875,"h":17.94,"l":17.81,"n":1027,"o":17.82,"t":"2026-09-23T15:15:00Z","v":96155,"vw":17.872139},{"c":17.91,"h":17.9428,"l":17.85,"n":709,"o":17.87,"t":"2026-09-23T15:30:00Z","v":67761,"vw":17.897493},{"c":17.94,"h":17.95,"l":17.87,"n":823,"o":17.92,"t":"2026-09-23T15:45:00Z","v":67186,"vw":17.903119},{"c":17.96,"h":17.96,"l":17.84,"n":1625,"o":17.931,"t":"2026-09-23T16:00:00Z","v":217818,"vw":17.903996},{"c":18.035,"h":18.09,"l":17.94,"n":990,"o":17.96,"t":"2026-09-23T16:15:00Z","v":75562,"vw":18.024559},{"c":18.04,"h":18.05,"l":18.01,"n":661,"o":18.05,"t":"2026-09-23T16:30:00Z","v":45204,"vw":18.029591},{"c":18.045,"h":18.045,"l":17.97,"n":1153,"o":18.02,"t":"2026-09-23T16:45:00Z","v":107458,"vw":17.996308},{"c":18.07,"h":18.075,"l":18,"n":1085,"o":18.045,"t":"2026-09-23T17:00:00Z","v":104093,"vw":18.039831},{"c":18.07,"h":18.12,"l":18.07,"n":761,"o":18.07,"t":"2026-09-23T17:15:00Z","v":52920,"vw":18.09376},{"c":17.9701,"h":18.08,"l":17.91,"n":978,"o":18.075,"t":"2026-09-23T17:30:00Z","v":80027,"vw":17.986286},{"c":17.98,"h":17.98,"l":17.885,"n":1022,"o":17.97,"t":"2026-09-23T17:45:00Z","v":90600,"vw":17.937429},{"c":18.07,"h":18.07,"l":17.97,"n":1399,"o":17.98,"t":"2026-09-23T18:00:00Z","v":153117,"vw":18.00108},{"c":18.19,"h":18.2,"l":18.05,"n":1788,"o":18.07,"t":"2026-09-23T18:15:00Z","v":167522,"vw":18.11994},{"c":18.03,"h":18.19,"l":18.03,"n":868,"o":18.19,"t":"2026-09-23T18:30:00Z","v":70153,"vw":18.098097},{"c":17.98,"h":18.03,"l":17.945,"n":1233,"o":18.03,"t":"2026-09-23T18:45:00Z","v":121600,"vw":17.976059},{"c":17.95,"h":17.9999,"l":17.9001,"n":1128,"o":17.98,"t":"2026-09-23T19:00:00Z","v":92291,"vw":17.956579},{"c":17.945,"h":17.98,"l":17.8941,"n":1320,"o":17.95,"t":"2026-09-23T19:15:00Z","v":110591,"vw":17.932224},{"c":18.07,"h":18.08,"l":17.9314,"n":2018,"o":17.945,"t":"2026-09-23T19:30:00Z","v":167771,"vw":18.021253},{"c":18.19,"h":18.23,"l":18.06,"n":5178,"o":18.08,"t":"2026-09-23T19:45:00Z","v":542239,"vw":18.142562},{"c":18.2,"h":18.25,"l":18.2,"n":18,"o":18.2,"t":"2026-09-23T20:00:00Z","v":203221,"vw":18.200025},{"c":18.3166,"h":18.3166,"l":18.3166,"n":1,"o":18.3166,"t":"2026-09-23T20:15:00Z","v":250,"vw":18.3166},{"c":18,"h":18,"l":18,"n":10,"o":18,"t":"2026-09-23T21:15:00Z","v":826,"vw":18},{"c":18.3,"h":18.3,"l":18.3,"n":1,"o":18.3,"t":"2026-09-23T22:00:00Z","v":139,"vw":18.3},{"c":18.0465,"h":18.0465,"l":18.0465,"n":2,"o":18.0465,"t":"2026-09-23T22:45:00Z","v":5000,"vw":18.0465},{"c":18.06,"h":18.06,"l":18.06,"n":1,"o":18.06,"t":"2026-09-23T23:15:00Z","v":2000,"vw":18.06},{"c":18.01,"h":18.11,"l":18.01,"n":3,"o":18.11,"t":"2026-09-24T11:00:00Z","v":202,"vw":18.06},{"c":18.03,"h":18.03,"l":18.03,"n":1,"o":18.03,"t":"2026-09-24T11:15:00Z","v":100,"vw":18.03},{"c":18.22,"h":18.22,"l":18.22,"n":4,"o":18.22,"t":"2026-09-24T11:30:00Z","v":112,"vw":18.22},{"c":18.3,"h":18.3,"l":18.28,"n":5,"o":18.3,"t":"2026-09-24T11:45:00Z","v":1277,"vw":18.292351},{"c":18.25,"h":18.25,"l":18.03,"n":5,"o":18.15,"t":"2026-09-24T12:00:00Z","v":771,"vw":18.190417},{"c":18.01,"h":18.02,"l":18.01,"n":4,"o":18.02,"t":"2026-09-24T12:15:00Z","v":2480,"vw":18.010407},{"c":18.23,"h":18.23,"l":18.19,"n":3,"o":18.19,"t":"2026-09-24T12:30:00Z","v":500,"vw":18.221919},{"c":18.058,"h":18.058,"l":18.01,"n":6,"o":18.01,"t":"2026-09-24T12:45:00Z","v":355,"vw":18.024118},{"c":18.1,"h":18.1,"l":18.1,"n":3,"o":18.1,"t":"2026-09-24T13:00:00Z","v":251,"vw":18.1},{"c":18.2,"h":18.23,"l":18.2,"n":6,"o":18.22,"t":"2026-09-24T13:15:00Z","v":1507,"vw":18.227324},{"c":17.59,"h":18.24,"l":17.57,"n":1572,"o":18.09,"t":"2026-09-24T13:30:00Z","v":148788,"vw":17.825427},{"c":17.545,"h":17.73,"l":17.52,"n":1711,"o":17.58,"t":"2026-09-24T13:45:00Z","v":167091,"vw":17.604409},{"c":17.5623,"h":17.65,"l":17.53,"n":1212,"o":17.545,"t":"2026-09-24T14:00:00Z","v":107211,"vw":17.564011},{"c":17.525,"h":17.67,"l":17.525,"n":1414,"o":17.57,"t":"2026-09-24T14:15:00Z","v":142890,"vw":17.592517},{"c":17.42,"h":17.525,"l":17.41,"n":2104,"o":17.525,"t":"2026-09-24T14:30:00Z","v":198694,"vw":17.468937},{"c":17.46,"h":17.515,"l":17.41,"n":1585,"o":17.42,"t":"2026-09-24T14:45:00Z","v":136973,"vw":17.451218},{"c":17.375,"h":17.46,"l":17.33,"n":2118,"o":17.45,"t":"2026-09-24T15:00:00Z","v":259275,"vw":17.413807},{"c":17.355,"h":17.485,"l":17.355,"n":1841,"o":17.37,"t":"2026-09-24T15:15:00Z","v":248883,"vw":17.436056},{"c":17.43,"h":17.48,"l":17.355,"n":1733,"o":17.355,"t":"2026-09-24T15:30:00Z","v":136751,"vw":17.421442},{"c":17.475,"h":17.49,"l":17.42,"n":1118,"o":17.44,"t":"2026-09-24T15:45:00Z","v":107059,"vw":17.455843},{"c":17.43,"h":17.46,"l":17.4,"n":1201,"o":17.46,"t":"2026-09-24T16:00:00Z","v":104315,"vw":17.423232},{"c":17.5,"h":17.55,"l":17.42,"n":2086,"o":17.43,"t":"2026-09-24T16:15:00Z","v":192877,"vw":17.478911},{"c":17.43,"h":17.505,"l":17.38,"n":1412,"o":17.505,"t":"2026-09-24T16:30:00Z","v":93633,"vw":17.427761},{"c":17.45,"h":17.47,"l":17.42,"n":1419,"o":17.43,"t":"2026-09-24T16:45:00Z","v":104515,"vw":17.440613},{"c":17.41,"h":17.4425,"l":17.35,"n":1384,"o":17.44,"t":"2026-09-24T17:00:00Z","v":115157,"vw":17.405844},{"c":17.47,"h":17.55,"l":17.405,"n":1388,"o":17.41,"t":"2026-09-24T17:15:00Z","v":117758,"vw":17.477358},{"c":17.4,"h":17.47,"l":17.37,"n":1411,"o":17.47,"t":"2026-09-24T17:30:00Z","v":119244,"vw":17.419689},{"c":17.36,"h":17.42,"l":17.34,"n":1261,"o":17.405,"t":"2026-09-24T17:45:00Z","v":113376,"vw":17.373615},{"c":17.315,"h":17.36,"l":17.28,"n":1768,"o":17.36,"t":"2026-09-24T18:00:00Z","v":144476,"vw":17.305473},{"c":17.32,"h":17.35,"l":17.27,"n":1308,"o":17.33,"t":"2026-09-24T18:15:00Z","v":102075,"vw":17.315993},{"c":17.22,"h":17.32,"l":17.17,"n":2079,"o":17.32,"t":"2026-09-24T18:30:00Z","v":235343,"vw":17.222195},{"c":17.145,"h":17.23,"l":17.145,"n":1572,"o":17.22,"t":"2026-09-24T18:45:00Z","v":129095,"vw":17.19627},{"c":17.095,"h":17.145,"l":17.06,"n":2056,"o":17.145,"t":"2026-09-24T19:00:00Z","v":208262,"vw":17.097813},{"c":17.05,"h":17.11,"l":17.03,"n":1870,"o":17.095,"t":"2026-09-24T19:15:00Z","v":155460,"vw":17.063208},{"c":16.945,"h":17.0553,"l":16.92,"n":3221,"o":17.05,"t":"2026-09-24T19:30:00Z","v":299918,"vw":16.985727},{"c":17.16,"h":17.22,"l":16.91,"n":7683,"o":16.94,"t":"2026-09-24T19:45:00Z","v":799931,"vw":17.115476},{"c":17.17,"h":17.32,"l":17.15,"n":40,"o":17.16,"t":"2026-09-24T20:00:00Z","v":338147,"vw":17.160463},{"c":17.23,"h":17.25,"l":17.1901,"n":6,"o":17.25,"t":"2026-09-24T20:15:00Z","v":471,"vw":17.219112},{"c":17.16,"h":17.2,"l":17.16,"n":4,"o":17.2,"t":"2026-09-24T20:30:00Z","v":759,"vw":17.16534},{"c":17.2,"h":17.2,"l":17.1701,"n":3,"o":17.1701,"t":"2026-09-24T20:45:00Z","v":300,"vw":17.190033},{"c":17.24,"h":17.24,"l":17.24,"n":3,"o":17.24,"t":"2026-09-24T21:00:00Z","v":326,"vw":17.24},{"c":17.21,"h":17.2369,"l":17.21,"n":12,"o":17.23,"t":"2026-09-24T21:15:00Z","v":755,"vw":17.223011},{"c":17.23,"h":17.23,"l":17.23,"n":5,"o":17.23,"t":"2026-09-24T21:30:00Z","v":353,"vw":17.23},{"c":17.2,"h":17.24,"l":17.2,"n":5,"o":17.24,"t":"2026-09-24T21:45:00Z","v":54149,"vw":17.200976},{"c":17.21,"h":17.2254,"l":17.21,"n":2,"o":17.2254,"t":"2026-09-24T22:00:00Z","v":1100,"vw":17.224},{"c":17.2046,"h":17.2046,"l":17.2046,"n":1,"o":17.2046,"t":"2026-09-24T22:15:00Z","v":3000,"vw":17.2046},{"c":17.2046,"h":17.2046,"l":17.2046,"n":2,"o":17.2046,"t":"2026-09-24T22:30:00Z","v":1748,"vw":17.2046},{"c":17.2001,"h":17.23,"l":17.2001,"n":5,"o":17.23,"t":"2026-09-24T23:00:00Z","v":1170,"vw":17.215167},{"c":17.22,"h":17.23,"l":17.2,"n":9,"o":17.2,"t":"2026-09-24T23:45:00Z","v":1342,"vw":17.217368},{"c":17.3353,"h":17.3353,"l":17.2,"n":6,"o":17.2,"t":"2026-09-25T11:45:00Z","v":1313,"vw":17.311138},{"c":17.2,"h":17.2,"l":17.2,"n":1,"o":17.2,"t":"2026-09-25T12:15:00Z","v":200,"vw":17.2},{"c":17.25,"h":17.33,"l":17.25,"n":7,"o":17.33,"t":"2026-09-25T12:30:00Z","v":407,"vw":17.306818},{"c":17.31,"h":17.31,"l":17.31,"n":1,"o":17.31,"t":"2026-09-25T12:45:00Z","v":2000,"vw":17.31},{"c":17.3671,"h":17.3671,"l":17.3671,"n":1,"o":17.3671,"t":"2026-09-25T13:00:00Z","v":1000,"vw":17.3671},{"c":17.25,"h":17.3,"l":17.25,"n":8,"o":17.3,"t":"2026-09-25T13:15:00Z","v":987,"vw":17.281323},{"c":17.12,"h":17.3794,"l":16.95,"n":765,"o":17.24,"t":"2026-09-25T13:30:00Z","v":83491,"vw":17.133983},{"c":17.245,"h":17.3099,"l":17.1135,"n":650,"o":17.12,"t":"2026-09-25T13:45:00Z","v":61280,"vw":17.187889},{"c":17.06,"h":17.3,"l":17.01,"n":891,"o":17.245,"t":"2026-09-25T14:00:00Z","v":70722,"vw":17.082625},{"c":17.11,"h":17.13,"l":17.04,"n":793,"o":17.04,"t":"2026-09-25T14:15:00Z","v":61012,"vw":17.093003},{"c":17.125,"h":17.18,"l":17.06,"n":1027,"o":17.11,"t":"2026-09-25T14:30:00Z","v":54627,"vw":17.112266},{"c":17.21,"h":17.26,"l":17.11,"n":880,"o":17.12,"t":"2026-09-25T14:45:00Z","v":52206,"vw":17.204655},{"c":17.22,"h":17.335,"l":17.19,"n":1007,"o":17.21,"t":"2026-09-25T15:00:00Z","v":90416,"vw":17.251228},{"c":17.2996,"h":17.32,"l":17.22,"n":638,"o":17.22,"t":"2026-09-25T15:15:00Z","v":45826,"vw":17.261356},{"c":17.16,"h":17.31,"l":17.16,"n":655,"o":17.285,"t":"2026-09-25T15:30:00Z","v":33850,"vw":17.227806},{"c":17.245,"h":17.26,"l":17.13,"n":725,"o":17.16,"t":"2026-09-25T15:45:00Z","v":56407,"vw":17.18857},{"c":17.38,"h":17.4,"l":17.2321,"n":723,"o":17.245,"t":"2026-09-25T16:00:00Z","v":51619,"vw":17.32914},{"c":17.24,"h":17.38,"l":17.23,"n":836,"o":17.38,"t":"2026-09-25T16:15:00Z","v":106370,"vw":17.302112},{"c":17.15,"h":17.25,"l":17.15,"n":671,"o":17.25,"t":"2026-09-25T16:30:00Z","v":54031,"vw":17.202666},{"c":17.145,"h":17.17,"l":17.115,"n":753,"o":17.16,"t":"2026-09-25T16:45:00Z","v":68022,"vw":17.144575},{"c":17.14,"h":17.17,"l":17.11,"n":802,"o":17.145,"t":"2026-09-25T17:00:00Z","v":47099,"vw":17.144564},{"c":17.13,"h":17.15,"l":17.12,"n":701,"o":17.1499,"t":"2026-09-25T17:15:00Z","v":34280,"vw":17.134761},{"c":17.16,"h":17.16,"l":17.045,"n":1314,"o":17.1301,"t":"2026-09-25T17:30:00Z","v":79895,"vw":17.112472},{"c":17.1,"h":17.16,"l":17.0963,"n":780,"o":17.15,"t":"2026-09-25T17:45:00Z","v":38997,"vw":17.12781},{"c":17.07,"h":17.11,"l":17.05,"n":870,"o":17.1079,"t":"2026-09-25T18:00:00Z","v":47239,"vw":17.076391},{"c":17.04,"h":17.08,"l":17.04,"n":1024,"o":17.07,"t":"2026-09-25T18:15:00Z","v":65933,"vw":17.061057},{"c":17,"h":17.045,"l":16.995,"n":1230,"o":17.03,"t":"2026-09-25T18:30:00Z","v":68650,"vw":17.013544},{"c":16.945,"h":17.02,"l":16.945,"n":1052,"o":17.005,"t":"2026-09-25T18:45:00Z","v":112608,"vw":16.978843},{"c":16.93,"h":16.95,"l":16.9,"n":1273,"o":16.95,"t":"2026-09-25T19:00:00Z","v":95082,"vw":16.9249},{"c":16.89,"h":16.95,"l":16.88,"n":1252,"o":16.93,"t":"2026-09-25T19:15:00Z","v":108201,"vw":16.911968},{"c":16.885,"h":16.95,"l":16.875,"n":1782,"o":16.895,"t":"2026-09-25T19:30:00Z","v":181632,"vw":16.915114},{"c":16.98,"h":17.04,"l":16.88,"n":3843,"o":16.89,"t":"2026-09-25T19:45:00Z","v":399324,"vw":16.984479},{"c":16.9,"h":17.21,"l":16.9,"n":15,"o":16.99,"t":"2026-09-25T20:00:00Z","v":279135,"vw":16.990017},{"c":17.09,"h":17.09,"l":16.98,"n":2,"o":16.98,"t":"2026-09-25T20:15:00Z","v":299,"vw":17.016789},{"c":17.064,"h":17.064,"l":17.064,"n":3,"o":17.064,"t":"2026-09-25T20:45:00Z","v":306,"vw":17.064},{"c":17.025,"h":17.025,"l":17.0077,"n":4,"o":17.0077,"t":"2026-09-25T21:30:00Z","v":462,"vw":17.01635},{"c":17,"h":17.01,"l":17,"n":38,"o":17,"t":"2026-09-25T21:45:00Z","v":1142,"vw":17.003542},{"c":16.9999,"h":17,"l":16.996,"n":6,"o":17,"t":"2026-09-25T22:00:00Z","v":1057,"vw":16.999417},{"c":16.984,"h":16.984,"l":16.984,"n":1,"o":16.984,"t":"2026-09-25T22:15:00Z","v":300,"vw":16.984},{"c":16.9961,"h":16.9961,"l":16.9831,"n":2,"o":16.9831,"t":"2026-09-25T22:30:00Z","v":3854,"vw":16.989846},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-09-25T23:00:00Z","v":100,"vw":17},{"c":16.99,"h":16.99,"l":16.99,"n":1,"o":16.99,"t":"2026-09-25T23:15:00Z","v":613,"vw":16.99},{"c":17.05,"h":17.08,"l":17.05,"n":14,"o":17.05,"t":"2026-09-25T23:30:00Z","v":1037,"vw":17.059732},{"c":17.014,"h":17.03,"l":17.01,"n":30,"o":17.03,"t":"2026-09-25T23:45:00Z","v":2825,"vw":17.015827},{"c":17.01,"h":17.01,"l":17.01,"n":1,"o":17.01,"t":"2026-09-28T09:15:00Z","v":200,"vw":17.01},{"c":16.81,"h":17,"l":16.81,"n":32,"o":17,"t":"2026-09-28T11:00:00Z","v":3277,"vw":16.846164},{"c":16.8001,"h":17.02,"l":16.8001,"n":3,"o":17.02,"t":"2026-09-28T11:30:00Z","v":1102,"vw":16.820091},{"c":16.846,"h":16.846,"l":16.846,"n":1,"o":16.846,"t":"2026-09-28T12:00:00Z","v":210,"vw":16.846},{"c":16.8,"h":16.8,"l":16.8,"n":1,"o":16.8,"t":"2026-09-28T13:00:00Z","v":188,"vw":16.8},{"c":16.81,"h":17.03,"l":16.81,"n":6,"o":16.94,"t":"2026-09-28T13:15:00Z","v":614,"vw":16.949434},{"c":16.62,"h":17,"l":16.61,"n":1217,"o":16.85,"t":"2026-09-28T13:30:00Z","v":96155,"vw":16.757646},{"c":16.875,"h":17.04,"l":16.615,"n":840,"o":16.65,"t":"2026-09-28T13:45:00Z","v":105675,"vw":16.812671},{"c":16.96,"h":17,"l":16.87,"n":783,"o":16.87,"t":"2026-09-28T14:00:00Z","v":41050,"vw":16.920092},{"c":17.06,"h":17.06,"l":16.94,"n":674,"o":16.96,"t":"2026-09-28T14:15:00Z","v":52262,"vw":16.994042},{"c":16.965,"h":17.1,"l":16.93,"n":2115,"o":17.06,"t":"2026-09-28T14:30:00Z","v":247143,"vw":17.022255},{"c":16.935,"h":16.98,"l":16.845,"n":869,"o":16.965,"t":"2026-09-28T14:45:00Z","v":63218,"vw":16.92342},{"c":16.84,"h":16.97,"l":16.84,"n":1073,"o":16.935,"t":"2026-09-28T15:00:00Z","v":127293,"vw":16.897872},{"c":16.78,"h":16.87,"l":16.76,"n":694,"o":16.83,"t":"2026-09-28T15:15:00Z","v":52568,"vw":16.832525},{"c":16.805,"h":16.83,"l":16.75,"n":881,"o":16.78,"t":"2026-09-28T15:30:00Z","v":76621,"vw":16.793205},{"c":16.765,"h":16.81,"l":16.75,"n":672,"o":16.7977,"t":"2026-09-28T15:45:00Z","v":59464,"vw":16.769396},{"c":16.7,"h":16.84,"l":16.66,"n":842,"o":16.77,"t":"2026-09-28T16:00:00Z","v":80577,"vw":16.763787},{"c":16.8,"h":16.82,"l":16.675,"n":1267,"o":16.69,"t":"2026-09-28T16:15:00Z","v":125174,"vw":16.756336},{"c":16.81,"h":16.85,"l":16.71,"n":869,"o":16.82,"t":"2026-09-28T16:30:00Z","v":73279,"vw":16.775821},{"c":16.84,"h":16.85,"l":16.74,"n":1398,"o":16.8,"t":"2026-09-28T16:45:00Z","v":164508,"vw":16.80637},{"c":16.83,"h":16.88,"l":16.76,"n":862,"o":16.82,"t":"2026-09-28T17:00:00Z","v":68807,"vw":16.816514},{"c":16.84,"h":16.96,"l":16.8,"n":989,"o":16.83,"t":"2026-09-28T17:15:00Z","v":144226,"vw":16.894659},{"c":17.12,"h":17.16,"l":16.83,"n":1434,"o":16.83,"t":"2026-09-28T17:30:00Z","v":168801,"vw":17.032867},{"c":17.05,"h":17.14,"l":17.02,"n":629,"o":17.12,"t":"2026-09-28T17:45:00Z","v":49116,"vw":17.060835},{"c":16.97,"h":17.08,"l":16.97,"n":837,"o":17.04,"t":"2026-09-28T18:00:00Z","v":80106,"vw":17.041868},{"c":16.97,"h":16.99,"l":16.96,"n":561,"o":16.97,"t":"2026-09-28T18:15:00Z","v":60173,"vw":16.977423},{"c":16.99,"h":17.01,"l":16.95,"n":830,"o":16.97,"t":"2026-09-28T18:30:00Z","v":65644,"vw":16.983221},{"c":16.94,"h":16.99,"l":16.895,"n":1089,"o":16.98,"t":"2026-09-28T18:45:00Z","v":99672,"vw":16.950574},{"c":16.9,"h":16.9498,"l":16.89,"n":789,"o":16.93,"t":"2026-09-28T19:00:00Z","v":74287,"vw":16.920955},{"c":16.785,"h":16.9,"l":16.76,"n":1180,"o":16.9,"t":"2026-09-28T19:15:00Z","v":90611,"vw":16.814943},{"c":16.7,"h":16.79,"l":16.68,"n":2201,"o":16.785,"t":"2026-09-28T19:30:00Z","v":257929,"vw":16.71519},{"c":16.66,"h":16.745,"l":16.65,"n":3893,"o":16.705,"t":"2026-09-28T19:45:00Z","v":423007,"vw":16.700212},{"c":16.98,"h":16.98,"l":16.67,"n":20,"o":16.67,"t":"2026-09-28T20:00:00Z","v":325428,"vw":16.670873},{"c":16.8,"h":16.8,"l":16.8,"n":1,"o":16.8,"t":"2026-09-28T20:15:00Z","v":100,"vw":16.8},{"c":16.64,"h":16.67,"l":16.64,"n":7,"o":16.65,"t":"2026-09-28T20:30:00Z","v":2618,"vw":16.66746},{"c":16.83,"h":16.83,"l":16.83,"n":3,"o":16.83,"t":"2026-09-28T20:45:00Z","v":701,"vw":16.83},{"c":16.6441,"h":16.6441,"l":16.6441,"n":2,"o":16.6441,"t":"2026-09-28T21:00:00Z","v":403,"vw":16.6441},{"c":16.6441,"h":16.6441,"l":16.6441,"n":1,"o":16.6441,"t":"2026-09-28T21:15:00Z","v":250,"vw":16.6441},{"c":16.661,"h":16.661,"l":16.63,"n":2,"o":16.63,"t":"2026-09-28T22:00:00Z","v":225,"vw":16.643778},{"c":16.63,"h":16.63,"l":16.63,"n":1,"o":16.63,"t":"2026-09-28T22:15:00Z","v":100,"vw":16.63},{"c":16.82,"h":16.83,"l":16.75,"n":5,"o":16.75,"t":"2026-09-28T22:45:00Z","v":1411,"vw":16.770994},{"c":16.8012,"h":16.8012,"l":16.8012,"n":2,"o":16.8012,"t":"2026-09-28T23:00:00Z","v":101,"vw":16.8012},{"c":16.75,"h":16.9587,"l":16.75,"n":7,"o":16.9587,"t":"2026-09-29T11:00:00Z","v":1341,"vw":16.767392},{"c":16.76,"h":16.76,"l":16.76,"n":5,"o":16.76,"t":"2026-09-29T11:30:00Z","v":319,"vw":16.76},{"c":16.97,"h":16.97,"l":16.97,"n":1,"o":16.97,"t":"2026-09-29T11:45:00Z","v":200,"vw":16.97},{"c":16.75,"h":16.95,"l":16.75,"n":5,"o":16.8,"t":"2026-09-29T13:00:00Z","v":948,"vw":16.881495},{"c":17,"h":17,"l":16.7,"n":33,"o":16.71,"t":"2026-09-29T13:15:00Z","v":3667,"vw":16.866734},{"c":17.085,"h":17.29,"l":16.89,"n":933,"o":17.2,"t":"2026-09-29T13:30:00Z","v":265906,"vw":17.144141},{"c":17.14,"h":17.25,"l":17.06,"n":609,"o":17.11,"t":"2026-09-29T13:45:00Z","v":55292,"vw":17.181374},{"c":17.245,"h":17.25,"l":17.1,"n":768,"o":17.165,"t":"2026-09-29T14:00:00Z","v":61848,"vw":17.176304},{"c":17.22,"h":17.23,"l":17.17,"n":852,"o":17.23,"t":"2026-09-29T14:15:00Z","v":92356,"vw":17.193177},{"c":17.3,"h":17.33,"l":17.075,"n":1556,"o":17.185,"t":"2026-09-29T14:30:00Z","v":174820,"vw":17.204007},{"c":17.41,"h":17.47,"l":17.31,"n":1481,"o":17.31,"t":"2026-09-29T14:45:00Z","v":155639,"vw":17.380742},{"c":17.41,"h":17.435,"l":17.35,"n":1206,"o":17.405,"t":"2026-09-29T15:00:00Z","v":117847,"vw":17.400978},{"c":17.32,"h":17.45,"l":17.32,"n":1402,"o":17.42,"t":"2026-09-29T15:15:00Z","v":148354,"vw":17.405435},{"c":17.26,"h":17.395,"l":17.25,"n":1536,"o":17.32,"t":"2026-09-29T15:30:00Z","v":162972,"vw":17.31604},{"c":17.275,"h":17.31,"l":17.24,"n":1000,"o":17.2541,"t":"2026-09-29T15:45:00Z","v":88702,"vw":17.275457},{"c":17.3,"h":17.33,"l":17.23,"n":881,"o":17.275,"t":"2026-09-29T16:00:00Z","v":77132,"vw":17.27241},{"c":17.26,"h":17.3,"l":17.22,"n":871,"o":17.3,"t":"2026-09-29T16:15:00Z","v":92937,"vw":17.272283},{"c":17.23,"h":17.29,"l":17.21,"n":1283,"o":17.26,"t":"2026-09-29T16:30:00Z","v":98513,"vw":17.247389},{"c":17.24,"h":17.26,"l":17.205,"n":1027,"o":17.22,"t":"2026-09-29T16:45:00Z","v":79379,"vw":17.226425},{"c":17.235,"h":17.25,"l":17.215,"n":1083,"o":17.24,"t":"2026-09-29T17:00:00Z","v":75029,"vw":17.233323},{"c":17.32,"h":17.32,"l":17.235,"n":1273,"o":17.235,"t":"2026-09-29T17:15:00Z","v":98588,"vw":17.276024},{"c":17.28,"h":17.35,"l":17.25,"n":1265,"o":17.32,"t":"2026-09-29T17:30:00Z","v":96830,"vw":17.308286},{"c":17.21,"h":17.29,"l":17.195,"n":1578,"o":17.27,"t":"2026-09-29T17:45:00Z","v":129638,"vw":17.244161},{"c":17.245,"h":17.2662,"l":17.215,"n":1232,"o":17.22,"t":"2026-09-29T18:00:00Z","v":82262,"vw":17.236242},{"c":17.185,"h":17.29,"l":17.16,"n":1455,"o":17.245,"t":"2026-09-29T18:15:00Z","v":131664,"vw":17.223957},{"c":17.23,"h":17.27,"l":17.09,"n":1388,"o":17.185,"t":"2026-09-29T18:30:00Z","v":127104,"vw":17.195164},{"c":17.175,"h":17.24,"l":17.08,"n":1729,"o":17.23,"t":"2026-09-29T18:45:00Z","v":279678,"vw":17.160095},{"c":17.065,"h":17.185,"l":17.035,"n":1304,"o":17.18,"t":"2026-09-29T19:00:00Z","v":137395,"vw":17.104013},{"c":16.94,"h":17.095,"l":16.92,"n":1839,"o":17.065,"t":"2026-09-29T19:15:00Z","v":197553,"vw":17.020529},{"c":17,"h":17.04,"l":16.93,"n":2386,"o":16.93,"t":"2026-09-29T19:30:00Z","v":217795,"vw":16.973515},{"c":16.92,"h":17.02,"l":16.9,"n":5838,"o":17.01,"t":"2026-09-29T19:45:00Z","v":632632,"vw":16.964427},{"c":16.92,"h":16.92,"l":16.92,"n":15,"o":16.92,"t":"2026-09-29T20:00:00Z","v":752582,"vw":16.92},{"c":17.2915,"h":17.2915,"l":17.2915,"n":1,"o":17.2915,"t":"2026-09-29T20:15:00Z","v":200,"vw":17.2915},{"c":17.27,"h":17.27,"l":17.18,"n":33,"o":17.18,"t":"2026-09-29T21:15:00Z","v":24974,"vw":17.234389},{"c":17.17,"h":17.25,"l":17.12,"n":49,"o":17.24,"t":"2026-09-29T21:30:00Z","v":10503,"vw":17.216851},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-09-29T23:15:00Z","v":200,"vw":17},{"c":16.9,"h":16.9,"l":16.9,"n":2,"o":16.9,"t":"2026-09-30T10:30:00Z","v":101,"vw":16.9},{"c":17.03,"h":17.03,"l":17.03,"n":2,"o":17.03,"t":"2026-09-30T11:00:00Z","v":289,"vw":17.03},{"c":16.905,"h":16.905,"l":16.905,"n":1,"o":16.905,"t":"2026-09-30T11:45:00Z","v":200,"vw":16.905},{"c":17,"h":17.04,"l":16.97,"n":19,"o":16.97,"t":"2026-09-30T12:00:00Z","v":3957,"vw":17.00382},{"c":16.77,"h":16.77,"l":16.77,"n":1,"o":16.77,"t":"2026-09-30T12:15:00Z","v":105,"vw":16.77},{"c":17.1,"h":17.1,"l":17.1,"n":2,"o":17.1,"t":"2026-09-30T12:30:00Z","v":3000,"vw":17.1},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-09-30T13:00:00Z","v":100,"vw":17.4},{"c":16.76,"h":16.99,"l":16.75,"n":801,"o":16.93,"t":"2026-09-30T13:30:00Z","v":119063,"vw":16.847076},{"c":16.63,"h":16.8,"l":16.45,"n":1574,"o":16.78,"t":"2026-09-30T13:45:00Z","v":204617,"vw":16.578411},{"c":17.11,"h":17.11,"l":16.58,"n":899,"o":16.63,"t":"2026-09-30T14:00:00Z","v":134118,"vw":16.692587},{"c":17.09,"h":17.41,"l":16.955,"n":1718,"o":17.09,"t":"2026-09-30T14:15:00Z","v":305290,"vw":17.189809},{"c":17.065,"h":17.1,"l":16.995,"n":701,"o":17.09,"t":"2026-09-30T14:30:00Z","v":53509,"vw":17.035017},{"c":17.1,"h":17.19,"l":17.06,"n":813,"o":17.065,"t":"2026-09-30T14:45:00Z","v":90027,"vw":17.134332},{"c":16.965,"h":17.12,"l":16.92,"n":885,"o":17.08,"t":"2026-09-30T15:00:00Z","v":76669,"vw":17.034113},{"c":16.9,"h":17.04,"l":16.865,"n":872,"o":16.98,"t":"2026-09-30T15:15:00Z","v":92014,"vw":16.952102},{"c":16.9,"h":17.04,"l":16.89,"n":1106,"o":16.905,"t":"2026-09-30T15:30:00Z","v":142582,"vw":16.959251},{"c":17,"h":17,"l":16.8953,"n":761,"o":16.9,"t":"2026-09-30T15:45:00Z","v":78721,"vw":16.952853},{"c":16.96,"h":17.02,"l":16.91,"n":1083,"o":17.01,"t":"2026-09-30T16:00:00Z","v":128493,"vw":16.957305},{"c":16.96,"h":16.98,"l":16.93,"n":657,"o":16.9643,"t":"2026-09-30T16:15:00Z","v":48906,"vw":16.962373},{"c":16.95,"h":16.98,"l":16.93,"n":447,"o":16.96,"t":"2026-09-30T16:30:00Z","v":29759,"vw":16.959381},{"c":16.95,"h":17.01,"l":16.93,"n":996,"o":16.955,"t":"2026-09-30T16:45:00Z","v":102145,"vw":16.974546},{"c":16.93,"h":16.97,"l":16.92,"n":619,"o":16.93,"t":"2026-09-30T17:00:00Z","v":40060,"vw":16.944502},{"c":16.885,"h":16.92,"l":16.86,"n":753,"o":16.92,"t":"2026-09-30T17:15:00Z","v":60671,"vw":16.884731},{"c":16.83,"h":16.88,"l":16.83,"n":815,"o":16.88,"t":"2026-09-30T17:30:00Z","v":62862,"vw":16.853435},{"c":16.81,"h":16.86,"l":16.81,"n":871,"o":16.83,"t":"2026-09-30T17:45:00Z","v":60420,"vw":16.833964},{"c":16.81,"h":16.82,"l":16.77,"n":682,"o":16.81,"t":"2026-09-30T18:00:00Z","v":41595,"vw":16.804061},{"c":16.795,"h":16.84,"l":16.78,"n":771,"o":16.81,"t":"2026-09-30T18:15:00Z","v":59227,"vw":16.803255},{"c":16.695,"h":16.8,"l":16.685,"n":1468,"o":16.7901,"t":"2026-09-30T18:30:00Z","v":149417,"vw":16.747177},{"c":16.75,"h":16.75,"l":16.64,"n":2150,"o":16.695,"t":"2026-09-30T18:45:00Z","v":246433,"vw":16.709122},{"c":17,"h":17,"l":16.75,"n":1336,"o":16.75,"t":"2026-09-30T19:00:00Z","v":115929,"vw":16.842578},{"c":16.87,"h":17.07,"l":16.82,"n":1511,"o":16.99,"t":"2026-09-30T19:15:00Z","v":131617,"vw":16.978979},{"c":16.99,"h":17.01,"l":16.845,"n":2623,"o":16.87,"t":"2026-09-30T19:30:00Z","v":263173,"vw":16.896329},{"c":16.83,"h":17.08,"l":16.79,"n":6486,"o":16.99,"t":"2026-09-30T19:45:00Z","v":789804,"vw":16.932133},{"c":16.82,"h":16.82,"l":16.82,"n":22,"o":16.82,"t":"2026-09-30T20:00:00Z","v":734086,"vw":16.82},{"c":16.82,"h":16.82,"l":16.82,"n":1,"o":16.82,"t":"2026-09-30T20:30:00Z","v":328,"vw":16.82},{"c":16.98,"h":16.98,"l":16.98,"n":3,"o":16.98,"t":"2026-09-30T21:00:00Z","v":1001,"vw":16.98},{"c":17.09,"h":17.09,"l":17.09,"n":2,"o":17.09,"t":"2026-09-30T21:45:00Z","v":218,"vw":17.09},{"c":16.91,"h":16.91,"l":16.91,"n":7,"o":16.91,"t":"2026-09-30T22:30:00Z","v":156,"vw":16.91},{"c":16.9125,"h":16.9125,"l":16.9125,"n":1,"o":16.9125,"t":"2026-09-30T23:00:00Z","v":200,"vw":16.9125},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-09-30T23:45:00Z","v":100,"vw":17},{"c":16.65,"h":16.65,"l":16.65,"n":1,"o":16.65,"t":"2026-10-01T08:15:00Z","v":493,"vw":16.65},{"c":16.9,"h":16.98,"l":16.85,"n":5,"o":16.97,"t":"2026-10-01T08:30:00Z","v":2406,"vw":16.892083},{"c":16.9829,"h":16.9829,"l":16.9829,"n":1,"o":16.9829,"t":"2026-10-01T11:30:00Z","v":100,"vw":16.9829},{"c":16.7602,"h":16.7602,"l":16.7602,"n":1,"o":16.7602,"t":"2026-10-01T12:15:00Z","v":172,"vw":16.7602},{"c":16.82,"h":16.82,"l":16.82,"n":1,"o":16.82,"t":"2026-10-01T12:30:00Z","v":200,"vw":16.82},{"c":16.82,"h":16.82,"l":16.82,"n":3,"o":16.82,"t":"2026-10-01T12:45:00Z","v":165,"vw":16.82},{"c":16.595,"h":16.85,"l":16.47,"n":1022,"o":16.8,"t":"2026-10-01T13:30:00Z","v":144988,"vw":16.641804},{"c":16.52,"h":16.63,"l":16.47,"n":937,"o":16.63,"t":"2026-10-01T13:45:00Z","v":111715,"vw":16.538158},{"c":16.7,"h":16.72,"l":16.49,"n":838,"o":16.5,"t":"2026-10-01T14:00:00Z","v":87734,"vw":16.581144},{"c":16.775,"h":16.79,"l":16.63,"n":794,"o":16.6868,"t":"2026-10-01T14:15:00Z","v":101604,"vw":16.708006},{"c":16.77,"h":16.93,"l":16.71,"n":853,"o":16.77,"t":"2026-10-01T14:30:00Z","v":81541,"vw":16.811706},{"c":16.67,"h":16.746,"l":16.57,"n":803,"o":16.74,"t":"2026-10-01T14:45:00Z","v":57225,"vw":16.651484},{"c":16.62,"h":16.685,"l":16.55,"n":926,"o":16.68,"t":"2026-10-01T15:00:00Z","v":72801,"vw":16.603669},{"c":16.59,"h":16.68,"l":16.59,"n":650,"o":16.62,"t":"2026-10-01T15:15:00Z","v":38976,"vw":16.619229},{"c":16.63,"h":16.66,"l":16.53,"n":1133,"o":16.595,"t":"2026-10-01T15:30:00Z","v":93283,"vw":16.574655},{"c":16.75,"h":16.76,"l":16.63,"n":1003,"o":16.645,"t":"2026-10-01T15:45:00Z","v":103845,"vw":16.69183},{"c":16.745,"h":16.77,"l":16.68,"n":995,"o":16.73,"t":"2026-10-01T16:00:00Z","v":87345,"vw":16.722219},{"c":16.74,"h":16.8,"l":16.74,"n":857,"o":16.75,"t":"2026-10-01T16:15:00Z","v":49597,"vw":16.760683},{"c":16.725,"h":16.76,"l":16.66,"n":811,"o":16.75,"t":"2026-10-01T16:30:00Z","v":51559,"vw":16.70741},{"c":16.655,"h":16.79,"l":16.63,"n":1045,"o":16.71,"t":"2026-10-01T16:45:00Z","v":114381,"vw":16.726923},{"c":16.6,"h":16.655,"l":16.58,"n":686,"o":16.65,"t":"2026-10-01T17:00:00Z","v":40458,"vw":16.614701},{"c":16.62,"h":16.68,"l":16.6,"n":684,"o":16.615,"t":"2026-10-01T17:15:00Z","v":36458,"vw":16.640078},{"c":16.64,"h":16.7299,"l":16.6,"n":986,"o":16.635,"t":"2026-10-01T17:30:00Z","v":87192,"vw":16.649825},{"c":16.7,"h":16.73,"l":16.61,"n":1497,"o":16.63,"t":"2026-10-01T17:45:00Z","v":154582,"vw":16.665438},{"c":16.78,"h":16.79,"l":16.65,"n":1138,"o":16.71,"t":"2026-10-01T18:00:00Z","v":101262,"vw":16.721504},{"c":16.83,"h":16.865,"l":16.76,"n":1101,"o":16.8,"t":"2026-10-01T18:15:00Z","v":94986,"vw":16.80667},{"c":16.79,"h":16.85,"l":16.78,"n":925,"o":16.82,"t":"2026-10-01T18:30:00Z","v":44732,"vw":16.812654},{"c":16.84,"h":16.84,"l":16.73,"n":1015,"o":16.7805,"t":"2026-10-01T18:45:00Z","v":90420,"vw":16.784499},{"c":16.71,"h":16.83,"l":16.695,"n":1161,"o":16.83,"t":"2026-10-01T19:00:00Z","v":68584,"vw":16.747011},{"c":16.675,"h":16.71,"l":16.67,"n":1184,"o":16.71,"t":"2026-10-01T19:15:00Z","v":79227,"vw":16.693987},{"c":16.725,"h":16.79,"l":16.675,"n":2257,"o":16.675,"t":"2026-10-01T19:30:00Z","v":216633,"vw":16.726287},{"c":16.78,"h":16.82,"l":16.7,"n":7598,"o":16.73,"t":"2026-10-01T19:45:00Z","v":805595,"vw":16.751596},{"c":16.77,"h":16.77,"l":16.77,"n":21,"o":16.77,"t":"2026-10-01T20:00:00Z","v":784607,"vw":16.77},{"c":16.77,"h":16.77,"l":16.77,"n":2,"o":16.77,"t":"2026-10-01T20:15:00Z","v":155685,"vw":16.77},{"c":16.77,"h":16.77,"l":16.77,"n":9,"o":16.77,"t":"2026-10-01T20:45:00Z","v":296,"vw":16.77},{"c":16.95,"h":16.95,"l":16.95,"n":1,"o":16.95,"t":"2026-10-01T21:15:00Z","v":100,"vw":16.95},{"c":17.05,"h":17.05,"l":17.05,"n":1,"o":17.05,"t":"2026-10-01T21:45:00Z","v":100,"vw":17.05},{"c":16.9,"h":16.9,"l":16.9,"n":2,"o":16.9,"t":"2026-10-01T23:15:00Z","v":230,"vw":16.9},{"c":16.8,"h":16.8,"l":16.5749,"n":6,"o":16.5749,"t":"2026-10-01T23:30:00Z","v":204,"vw":16.68745},{"c":16.62,"h":16.62,"l":16.15,"n":2,"o":16.15,"t":"2026-10-02T08:00:00Z","v":299,"vw":16.307191},{"c":16.99,"h":16.99,"l":16.99,"n":1,"o":16.99,"t":"2026-10-02T09:15:00Z","v":100,"vw":16.99},{"c":16.77,"h":16.77,"l":16.77,"n":2,"o":16.77,"t":"2026-10-02T11:45:00Z","v":124,"vw":16.77},{"c":16.97,"h":16.97,"l":16.8,"n":2,"o":16.8,"t":"2026-10-02T12:15:00Z","v":1200,"vw":16.899167},{"c":16.65,"h":16.9204,"l":16.65,"n":4,"o":16.9204,"t":"2026-10-02T12:30:00Z","v":801,"vw":16.851944},{"c":16.85,"h":16.85,"l":16.85,"n":1,"o":16.85,"t":"2026-10-02T13:00:00Z","v":100,"vw":16.85},{"c":16.66,"h":16.9699,"l":16.565,"n":613,"o":16.8,"t":"2026-10-02T13:30:00Z","v":68793,"vw":16.742192},{"c":16.555,"h":16.88,"l":16.55,"n":695,"o":16.6736,"t":"2026-10-02T13:45:00Z","v":79210,"vw":16.708715},{"c":16.6301,"h":16.68,"l":16.41,"n":1102,"o":16.555,"t":"2026-10-02T14:00:00Z","v":77364,"vw":16.527441},{"c":16.65,"h":16.715,"l":16.51,"n":1201,"o":16.635,"t":"2026-10-02T14:15:00Z","v":115215,"vw":16.610002},{"c":16.68,"h":16.71,"l":16.58,"n":928,"o":16.66,"t":"2026-10-02T14:30:00Z","v":61172,"vw":16.654895},{"c":16.595,"h":16.75,"l":16.58,"n":1377,"o":16.67,"t":"2026-10-02T14:45:00Z","v":145049,"vw":16.667479},{"c":16.43,"h":16.61,"l":16.375,"n":1132,"o":16.6,"t":"2026-10-02T15:00:00Z","v":117923,"vw":16.485636},{"c":16.43,"h":16.44,"l":16.305,"n":1293,"o":16.44,"t":"2026-10-02T15:15:00Z","v":108575,"vw":16.360132},{"c":16.43,"h":16.48,"l":16.4,"n":818,"o":16.43,"t":"2026-10-02T15:30:00Z","v":44282,"vw":16.438418},{"c":16.515,"h":16.53,"l":16.43,"n":843,"o":16.43,"t":"2026-10-02T15:45:00Z","v":58991,"vw":16.491241},{"c":16.55,"h":16.56,"l":16.475,"n":853,"o":16.53,"t":"2026-10-02T16:00:00Z","v":57346,"vw":16.52281},{"c":16.525,"h":16.65,"l":16.51,"n":913,"o":16.55,"t":"2026-10-02T16:15:00Z","v":84206,"vw":16.589283},{"c":16.6126,"h":16.63,"l":16.525,"n":700,"o":16.525,"t":"2026-10-02T16:30:00Z","v":41636,"vw":16.564573},{"c":16.62,"h":16.69,"l":16.59,"n":689,"o":16.64,"t":"2026-10-02T16:45:00Z","v":41785,"vw":16.65178},{"c":16.525,"h":16.65,"l":16.51,"n":743,"o":16.635,"t":"2026-10-02T17:00:00Z","v":39013,"vw":16.579194},{"c":16.57,"h":16.61,"l":16.522,"n":873,"o":16.525,"t":"2026-10-02T17:15:00Z","v":50050,"vw":16.570734},{"c":16.64,"h":16.66,"l":16.57,"n":980,"o":16.57,"t":"2026-10-02T17:30:00Z","v":85279,"vw":16.633757},{"c":16.63,"h":16.72,"l":16.62,"n":816,"o":16.64,"t":"2026-10-02T17:45:00Z","v":78447,"vw":16.672875},{"c":16.64,"h":16.66,"l":16.57,"n":1004,"o":16.65,"t":"2026-10-02T18:00:00Z","v":78012,"vw":16.62515},{"c":16.59,"h":16.64,"l":16.57,"n":834,"o":16.62,"t":"2026-10-02T18:15:00Z","v":94739,"vw":16.598697},{"c":16.615,"h":16.64,"l":16.58,"n":800,"o":16.58,"t":"2026-10-02T18:30:00Z","v":54619,"vw":16.615044},{"c":16.645,"h":16.655,"l":16.6,"n":1047,"o":16.615,"t":"2026-10-02T18:45:00Z","v":68265,"vw":16.630527},{"c":16.585,"h":16.66,"l":16.57,"n":1122,"o":16.6499,"t":"2026-10-02T19:00:00Z","v":94477,"vw":16.613185},{"c":16.54,"h":16.605,"l":16.54,"n":1213,"o":16.59,"t":"2026-10-02T19:15:00Z","v":96176,"vw":16.582921},{"c":16.52,"h":16.62,"l":16.5,"n":2075,"o":16.54,"t":"2026-10-02T19:30:00Z","v":213568,"vw":16.567569},{"c":16.56,"h":16.585,"l":16.41,"n":5549,"o":16.51,"t":"2026-10-02T19:45:00Z","v":574517,"vw":16.520384},{"c":16.65,"h":16.65,"l":16.57,"n":20,"o":16.57,"t":"2026-10-02T20:00:00Z","v":478678,"vw":16.570168},{"c":16.5001,"h":16.5001,"l":16.5001,"n":1,"o":16.5001,"t":"2026-10-02T23:15:00Z","v":2400,"vw":16.5001},{"c":16.68,"h":16.68,"l":16.66,"n":7,"o":16.66,"t":"2026-10-05T11:15:00Z","v":607,"vw":16.667578},{"c":16.55,"h":16.55,"l":16.55,"n":2,"o":16.55,"t":"2026-10-05T11:45:00Z","v":155,"vw":16.55},{"c":16.55,"h":16.8015,"l":16.55,"n":5,"o":16.8015,"t":"2026-10-05T12:00:00Z","v":2180,"vw":16.634922},{"c":16.66,"h":16.66,"l":16.52,"n":7,"o":16.61,"t":"2026-10-05T12:15:00Z","v":2116,"vw":16.626459},{"c":16.66,"h":16.66,"l":16.66,"n":2,"o":16.66,"t":"2026-10-05T13:00:00Z","v":2000,"vw":16.66},{"c":16.6449,"h":16.68,"l":16.6449,"n":4,"o":16.68,"t":"2026-10-05T13:15:00Z","v":1785,"vw":16.649914},{"c":16.67,"h":16.68,"l":16.5,"n":575,"o":16.51,"t":"2026-10-05T13:30:00Z","v":44897,"vw":16.551903},{"c":16.09,"h":16.7,"l":16.09,"n":1092,"o":16.625,"t":"2026-10-05T13:45:00Z","v":110932,"vw":16.335933},{"c":16.05,"h":16.25,"l":16.01,"n":1182,"o":16.115,"t":"2026-10-05T14:00:00Z","v":125691,"vw":16.122037},{"c":16.175,"h":16.2,"l":16.02,"n":1459,"o":16.05,"t":"2026-10-05T14:15:00Z","v":209090,"vw":16.123851},{"c":16.415,"h":16.48,"l":16.13,"n":757,"o":16.175,"t":"2026-10-05T14:30:00Z","v":73912,"vw":16.253685},{"c":16.38,"h":16.43,"l":16.33,"n":746,"o":16.42,"t":"2026-10-05T14:45:00Z","v":84557,"vw":16.360787},{"c":16.41,"h":16.43,"l":16.34,"n":678,"o":16.38,"t":"2026-10-05T15:00:00Z","v":61044,"vw":16.384486},{"c":16.42,"h":16.44,"l":16.37,"n":646,"o":16.4257,"t":"2026-10-05T15:15:00Z","v":120900,"vw":16.400264},{"c":16.6,"h":16.645,"l":16.4,"n":956,"o":16.41,"t":"2026-10-05T15:30:00Z","v":109163,"vw":16.519026},{"c":16.34,"h":16.62,"l":16.34,"n":1302,"o":16.6,"t":"2026-10-05T15:45:00Z","v":168876,"vw":16.436317},{"c":16.332,"h":16.4,"l":16.31,"n":863,"o":16.355,"t":"2026-10-05T16:00:00Z","v":91133,"vw":16.34067},{"c":16.34,"h":16.46,"l":16.29,"n":660,"o":16.33,"t":"2026-10-05T16:15:00Z","v":53546,"vw":16.355704},{"c":16.34,"h":16.375,"l":16.305,"n":796,"o":16.35,"t":"2026-10-05T16:30:00Z","v":84792,"vw":16.349692},{"c":16.26,"h":16.38,"l":16.26,"n":750,"o":16.34,"t":"2026-10-05T16:45:00Z","v":77386,"vw":16.346469},{"c":16.3,"h":16.3199,"l":16.26,"n":486,"o":16.27,"t":"2026-10-05T17:00:00Z","v":27859,"vw":16.291981},{"c":16.4,"h":16.42,"l":16.29,"n":722,"o":16.3,"t":"2026-10-05T17:15:00Z","v":83267,"vw":16.357322},{"c":16.36,"h":16.42,"l":16.36,"n":579,"o":16.4,"t":"2026-10-05T17:30:00Z","v":39711,"vw":16.393174},{"c":16.34,"h":16.4,"l":16.325,"n":583,"o":16.3677,"t":"2026-10-05T17:45:00Z","v":36905,"vw":16.365225},{"c":16.36,"h":16.43,"l":16.33,"n":626,"o":16.33,"t":"2026-10-05T18:00:00Z","v":34695,"vw":16.384151},{"c":16.255,"h":16.37,"l":16.24,"n":744,"o":16.36,"t":"2026-10-05T18:15:00Z","v":43442,"vw":16.28268},{"c":16.24,"h":16.265,"l":16.23,"n":723,"o":16.26,"t":"2026-10-05T18:30:00Z","v":47941,"vw":16.248704},{"c":16.25,"h":16.275,"l":16.17,"n":1020,"o":16.23,"t":"2026-10-05T18:45:00Z","v":117826,"vw":16.203433},{"c":16.2,"h":16.27,"l":16.16,"n":1381,"o":16.24,"t":"2026-10-05T19:00:00Z","v":198391,"vw":16.214739},{"c":16.105,"h":16.22,"l":16.1,"n":826,"o":16.215,"t":"2026-10-05T19:15:00Z","v":63733,"vw":16.17351},{"c":16.095,"h":16.14,"l":16.09,"n":1552,"o":16.105,"t":"2026-10-05T19:30:00Z","v":150227,"vw":16.110667},{"c":16.09,"h":16.15,"l":16.06,"n":4378,"o":16.09,"t":"2026-10-05T19:45:00Z","v":487003,"vw":16.094377},{"c":16.09,"h":16.09,"l":16.09,"n":19,"o":16.09,"t":"2026-10-05T20:00:00Z","v":306761,"vw":16.09},{"c":16.19,"h":16.19,"l":16.19,"n":1,"o":16.19,"t":"2026-10-05T20:30:00Z","v":300,"vw":16.19},{"c":16.1699,"h":16.1699,"l":16.1699,"n":1,"o":16.1699,"t":"2026-10-05T20:45:00Z","v":372,"vw":16.1699},{"c":16.15,"h":16.15,"l":16.1424,"n":3,"o":16.1424,"t":"2026-10-05T21:00:00Z","v":225,"vw":16.1462},{"c":16.1015,"h":16.1015,"l":16.1015,"n":1,"o":16.1015,"t":"2026-10-05T21:45:00Z","v":1500,"vw":16.1015},{"c":16.1423,"h":16.1438,"l":16.1423,"n":3,"o":16.1438,"t":"2026-10-05T22:00:00Z","v":569,"vw":16.1435},{"c":16.15,"h":16.15,"l":16.15,"n":1,"o":16.15,"t":"2026-10-05T22:30:00Z","v":100,"vw":16.15},{"c":16.1,"h":16.15,"l":16.1,"n":6,"o":16.1,"t":"2026-10-05T22:45:00Z","v":554,"vw":16.111111},{"c":16.1453,"h":16.1453,"l":16.1453,"n":2,"o":16.1453,"t":"2026-10-05T23:15:00Z","v":201,"vw":16.1453},{"c":16.126,"h":16.126,"l":16.12,"n":5,"o":16.12,"t":"2026-10-05T23:45:00Z","v":2658,"vw":16.121836},{"c":16.3,"h":16.3,"l":16.2,"n":7,"o":16.2,"t":"2026-10-06T10:45:00Z","v":400,"vw":16.233333},{"c":16.1,"h":16.3461,"l":16.1,"n":20,"o":16.3461,"t":"2026-10-06T11:00:00Z","v":3698,"vw":16.193612},{"c":16.08,"h":16.08,"l":16.08,"n":2,"o":16.08,"t":"2026-10-06T11:45:00Z","v":105,"vw":16.08},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-10-06T12:15:00Z","v":100,"vw":16.2},{"c":16.2017,"h":16.2017,"l":16.08,"n":138,"o":16.12,"t":"2026-10-06T12:30:00Z","v":17185,"vw":16.115835},{"c":16.115,"h":16.2,"l":15.96,"n":1135,"o":16.14,"t":"2026-10-06T13:30:00Z","v":137635,"vw":16.081127},{"c":16.195,"h":16.24,"l":16.115,"n":598,"o":16.115,"t":"2026-10-06T13:45:00Z","v":82296,"vw":16.185218},{"c":16.435,"h":16.53,"l":16.18,"n":1260,"o":16.18,"t":"2026-10-06T14:00:00Z","v":227951,"vw":16.421504},{"c":16.35,"h":16.51,"l":16.32,"n":1219,"o":16.435,"t":"2026-10-06T14:15:00Z","v":186114,"vw":16.423323},{"c":16.48,"h":16.48,"l":16.29,"n":878,"o":16.35,"t":"2026-10-06T14:30:00Z","v":90939,"vw":16.363933},{"c":16.41,"h":16.54,"l":16.4,"n":1203,"o":16.46,"t":"2026-10-06T14:45:00Z","v":257847,"vw":16.467053},{"c":16.41,"h":16.44,"l":16.36,"n":734,"o":16.4,"t":"2026-10-06T15:00:00Z","v":47410,"vw":16.393728},{"c":16.44,"h":16.46,"l":16.39,"n":700,"o":16.4,"t":"2026-10-06T15:15:00Z","v":56240,"vw":16.435949},{"c":16.43,"h":16.45,"l":16.41,"n":667,"o":16.44,"t":"2026-10-06T15:30:00Z","v":48319,"vw":16.43208},{"c":16.39,"h":16.47,"l":16.39,"n":952,"o":16.42,"t":"2026-10-06T15:45:00Z","v":91124,"vw":16.438048},{"c":16.51,"h":16.51,"l":16.39,"n":1106,"o":16.41,"t":"2026-10-06T16:00:00Z","v":111740,"vw":16.435783},{"c":16.575,"h":16.585,"l":16.45,"n":846,"o":16.51,"t":"2026-10-06T16:15:00Z","v":94528,"vw":16.510369},{"c":16.54,"h":16.585,"l":16.51,"n":569,"o":16.56,"t":"2026-10-06T16:30:00Z","v":46592,"vw":16.536106},{"c":16.45,"h":16.595,"l":16.45,"n":907,"o":16.55,"t":"2026-10-06T16:45:00Z","v":70180,"vw":16.500826},{"c":16.435,"h":16.46,"l":16.41,"n":605,"o":16.45,"t":"2026-10-06T17:00:00Z","v":34215,"vw":16.437487},{"c":16.38,"h":16.46,"l":16.36,"n":1100,"o":16.435,"t":"2026-10-06T17:15:00Z","v":105948,"vw":16.411483},{"c":16.37,"h":16.425,"l":16.36,"n":988,"o":16.375,"t":"2026-10-06T17:30:00Z","v":74558,"vw":16.391475},{"c":16.33,"h":16.38,"l":16.32,"n":914,"o":16.37,"t":"2026-10-06T17:45:00Z","v":62828,"vw":16.355205},{"c":16.3,"h":16.33,"l":16.29,"n":910,"o":16.32,"t":"2026-10-06T18:00:00Z","v":57986,"vw":16.310369},{"c":16.265,"h":16.31,"l":16.26,"n":764,"o":16.3,"t":"2026-10-06T18:15:00Z","v":46061,"vw":16.285844},{"c":16.255,"h":16.2869,"l":16.25,"n":813,"o":16.265,"t":"2026-10-06T18:30:00Z","v":52598,"vw":16.266041},{"c":16.25,"h":16.29,"l":16.235,"n":1507,"o":16.2518,"t":"2026-10-06T18:45:00Z","v":154139,"vw":16.25116},{"c":16.335,"h":16.355,"l":16.235,"n":938,"o":16.2593,"t":"2026-10-06T19:00:00Z","v":59965,"vw":16.301728},{"c":16.27,"h":16.36,"l":16.265,"n":1254,"o":16.33,"t":"2026-10-06T19:15:00Z","v":106105,"vw":16.329056},{"c":16.51,"h":16.51,"l":16.275,"n":1445,"o":16.28,"t":"2026-10-06T19:30:00Z","v":134186,"vw":16.392471},{"c":16.42,"h":16.63,"l":16.405,"n":5024,"o":16.5,"t":"2026-10-06T19:45:00Z","v":541031,"vw":16.510821},{"c":16.5,"h":16.75,"l":16.43,"n":29,"o":16.43,"t":"2026-10-06T20:00:00Z","v":830051,"vw":16.430057},{"c":16.4732,"h":16.4732,"l":16.4732,"n":2,"o":16.4732,"t":"2026-10-06T20:15:00Z","v":510,"vw":16.4732},{"c":16.54,"h":16.54,"l":16.54,"n":2,"o":16.54,"t":"2026-10-06T20:45:00Z","v":5006,"vw":16.54},{"c":16.5,"h":16.5,"l":16.5,"n":3,"o":16.5,"t":"2026-10-06T21:15:00Z","v":376,"vw":16.5},{"c":16.55,"h":16.55,"l":16.55,"n":32,"o":16.55,"t":"2026-10-06T21:45:00Z","v":1001,"vw":16.55},{"c":16.58,"h":16.58,"l":16.58,"n":2,"o":16.58,"t":"2026-10-06T22:45:00Z","v":112,"vw":16.58},{"c":16.45,"h":16.45,"l":16.45,"n":1,"o":16.45,"t":"2026-10-06T23:00:00Z","v":100,"vw":16.45},{"c":16.1629,"h":16.1629,"l":16.1629,"n":2,"o":16.1629,"t":"2026-10-07T11:00:00Z","v":201,"vw":16.1629},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-10-07T12:00:00Z","v":275,"vw":16.3},{"c":16.47,"h":16.47,"l":16.47,"n":4,"o":16.47,"t":"2026-10-07T12:15:00Z","v":312,"vw":16.47},{"c":16.309,"h":16.4,"l":16.225,"n":365,"o":16.3,"t":"2026-10-07T13:30:00Z","v":38630,"vw":16.30688},{"c":16.35,"h":16.4,"l":16.29,"n":372,"o":16.3,"t":"2026-10-07T13:45:00Z","v":26949,"vw":16.354933},{"c":16.46,"h":16.485,"l":16.325,"n":382,"o":16.34,"t":"2026-10-07T14:00:00Z","v":20696,"vw":16.428344},{"c":16.4678,"h":16.51,"l":16.42,"n":422,"o":16.42,"t":"2026-10-07T14:15:00Z","v":28181,"vw":16.478457},{"c":16.51,"h":16.52,"l":16.3701,"n":681,"o":16.4985,"t":"2026-10-07T14:30:00Z","v":94764,"vw":16.445192},{"c":16.47,"h":16.55,"l":16.4445,"n":833,"o":16.5,"t":"2026-10-07T14:45:00Z","v":117431,"vw":16.483277},{"c":16.35,"h":16.484,"l":16.32,"n":1007,"o":16.47,"t":"2026-10-07T15:00:00Z","v":121823,"vw":16.420828},{"c":16.425,"h":16.425,"l":16.2,"n":1768,"o":16.34,"t":"2026-10-07T15:15:00Z","v":251683,"vw":16.322435},{"c":16.24,"h":16.43,"l":16.22,"n":1208,"o":16.42,"t":"2026-10-07T15:30:00Z","v":126616,"vw":16.374595},{"c":16.38,"h":16.39,"l":16.24,"n":873,"o":16.24,"t":"2026-10-07T15:45:00Z","v":83772,"vw":16.283333},{"c":16.415,"h":16.47,"l":16.3,"n":1050,"o":16.375,"t":"2026-10-07T16:00:00Z","v":121068,"vw":16.351337},{"c":16.435,"h":16.44,"l":16.4,"n":705,"o":16.415,"t":"2026-10-07T16:15:00Z","v":58876,"vw":16.420103},{"c":16.39,"h":16.435,"l":16.37,"n":595,"o":16.435,"t":"2026-10-07T16:30:00Z","v":49188,"vw":16.393868},{"c":16.29,"h":16.39,"l":16.25,"n":971,"o":16.38,"t":"2026-10-07T16:45:00Z","v":101116,"vw":16.319278},{"c":16.3,"h":16.335,"l":16.23,"n":1086,"o":16.29,"t":"2026-10-07T17:00:00Z","v":121197,"vw":16.275846},{"c":16.325,"h":16.36,"l":16.29,"n":902,"o":16.3,"t":"2026-10-07T17:15:00Z","v":96969,"vw":16.320085},{"c":16.365,"h":16.37,"l":16.28,"n":975,"o":16.325,"t":"2026-10-07T17:30:00Z","v":86348,"vw":16.302186},{"c":16.36,"h":16.37,"l":16.32,"n":668,"o":16.36,"t":"2026-10-07T17:45:00Z","v":47764,"vw":16.34371},{"c":16.2299,"h":16.35,"l":16.22,"n":1185,"o":16.35,"t":"2026-10-07T18:00:00Z","v":145134,"vw":16.292144},{"c":16.28,"h":16.29,"l":16.22,"n":542,"o":16.23,"t":"2026-10-07T18:15:00Z","v":58002,"vw":16.257978},{"c":16.245,"h":16.28,"l":16.24,"n":582,"o":16.28,"t":"2026-10-07T18:30:00Z","v":34242,"vw":16.258963},{"c":16.24,"h":16.28,"l":16.24,"n":633,"o":16.245,"t":"2026-10-07T18:45:00Z","v":43125,"vw":16.262242},{"c":16.305,"h":16.35,"l":16.2429,"n":1269,"o":16.2429,"t":"2026-10-07T19:00:00Z","v":117279,"vw":16.305376},{"c":16.3,"h":16.3199,"l":16.28,"n":1099,"o":16.305,"t":"2026-10-07T19:15:00Z","v":120332,"vw":16.30327},{"c":16.34,"h":16.34,"l":16.245,"n":1705,"o":16.29,"t":"2026-10-07T19:30:00Z","v":162818,"vw":16.299802},{"c":16.4,"h":16.4,"l":16.33,"n":4263,"o":16.335,"t":"2026-10-07T19:45:00Z","v":504142,"vw":16.364484},{"c":16.39,"h":16.39,"l":16.38,"n":18,"o":16.38,"t":"2026-10-07T20:00:00Z","v":221935,"vw":16.389973},{"c":16.69,"h":16.69,"l":16.69,"n":2,"o":16.69,"t":"2026-10-07T20:15:00Z","v":595,"vw":16.69},{"c":16.36,"h":16.36,"l":16.3306,"n":4,"o":16.3306,"t":"2026-10-07T21:15:00Z","v":670,"vw":16.336529},{"c":16.5,"h":16.5,"l":16.3,"n":6,"o":16.3,"t":"2026-10-07T23:45:00Z","v":600,"vw":16.33367},{"c":16.27,"h":16.27,"l":16.27,"n":1,"o":16.27,"t":"2026-10-08T08:00:00Z","v":199,"vw":16.27},{"c":16.2539,"h":16.2539,"l":16.2539,"n":1,"o":16.2539,"t":"2026-10-08T11:45:00Z","v":201,"vw":16.2539},{"c":16.435,"h":16.56,"l":16.27,"n":581,"o":16.46,"t":"2026-10-08T13:30:00Z","v":50829,"vw":16.416458},{"c":17.08,"h":17.09,"l":16.435,"n":1145,"o":16.435,"t":"2026-10-08T13:45:00Z","v":179924,"vw":16.830553},{"c":17.13,"h":17.17,"l":16.93,"n":1284,"o":17.06,"t":"2026-10-08T14:00:00Z","v":146729,"vw":17.087976},{"c":17.355,"h":17.38,"l":17.125,"n":1229,"o":17.125,"t":"2026-10-08T14:15:00Z","v":132146,"vw":17.28507},{"c":17.375,"h":17.3772,"l":17.3,"n":1096,"o":17.355,"t":"2026-10-08T14:30:00Z","v":123892,"vw":17.352035},{"c":17.385,"h":17.5,"l":17.3301,"n":1927,"o":17.3799,"t":"2026-10-08T14:45:00Z","v":267113,"vw":17.421632},{"c":17.5,"h":17.56,"l":17.35,"n":1660,"o":17.38,"t":"2026-10-08T15:00:00Z","v":181595,"vw":17.431284},{"c":17.5,"h":17.54,"l":17.32,"n":1514,"o":17.51,"t":"2026-10-08T15:15:00Z","v":226177,"vw":17.425122},{"c":17.47,"h":17.5306,"l":17.39,"n":1428,"o":17.5,"t":"2026-10-08T15:30:00Z","v":113819,"vw":17.456815},{"c":17.55,"h":17.565,"l":17.4045,"n":1085,"o":17.46,"t":"2026-10-08T15:45:00Z","v":119495,"vw":17.491275},{"c":17.52,"h":17.56,"l":17.48,"n":854,"o":17.555,"t":"2026-10-08T16:00:00Z","v":80711,"vw":17.511378},{"c":17.6,"h":17.65,"l":17.52,"n":1221,"o":17.52,"t":"2026-10-08T16:15:00Z","v":112580,"vw":17.589609},{"c":17.66,"h":17.68,"l":17.6,"n":850,"o":17.6,"t":"2026-10-08T16:30:00Z","v":68119,"vw":17.644594},{"c":17.75,"h":17.79,"l":17.6,"n":1133,"o":17.67,"t":"2026-10-08T16:45:00Z","v":116133,"vw":17.699014},{"c":17.8183,"h":17.835,"l":17.69,"n":1170,"o":17.75,"t":"2026-10-08T17:00:00Z","v":150779,"vw":17.758833},{"c":17.7796,"h":17.9,"l":17.76,"n":1146,"o":17.81,"t":"2026-10-08T17:15:00Z","v":96558,"vw":17.825395},{"c":17.89,"h":17.9,"l":17.75,"n":922,"o":17.78,"t":"2026-10-08T17:30:00Z","v":80594,"vw":17.838358},{"c":17.89,"h":17.96,"l":17.85,"n":1151,"o":17.89,"t":"2026-10-08T17:45:00Z","v":128643,"vw":17.9064},{"c":17.87,"h":17.96,"l":17.7842,"n":1083,"o":17.9,"t":"2026-10-08T18:00:00Z","v":114839,"vw":17.877365},{"c":17.71,"h":17.89,"l":17.68,"n":1170,"o":17.87,"t":"2026-10-08T18:15:00Z","v":101354,"vw":17.785885},{"c":17.68,"h":17.72,"l":17.6225,"n":1149,"o":17.7,"t":"2026-10-08T18:30:00Z","v":102856,"vw":17.670685},{"c":17.75,"h":17.76,"l":17.68,"n":1247,"o":17.6944,"t":"2026-10-08T18:45:00Z","v":116029,"vw":17.711326},{"c":17.64,"h":17.82,"l":17.63,"n":1231,"o":17.75,"t":"2026-10-08T19:00:00Z","v":120014,"vw":17.731423},{"c":17.52,"h":17.68,"l":17.5195,"n":1330,"o":17.65,"t":"2026-10-08T19:15:00Z","v":115327,"vw":17.580232},{"c":17.41,"h":17.62,"l":17.39,"n":2459,"o":17.52,"t":"2026-10-08T19:30:00Z","v":329242,"vw":17.499246},{"c":17.3,"h":17.45,"l":17.3,"n":6494,"o":17.3901,"t":"2026-10-08T19:45:00Z","v":819963,"vw":17.372746},{"c":17.3238,"h":17.3238,"l":17.3,"n":28,"o":17.31,"t":"2026-10-08T20:00:00Z","v":691265,"vw":17.300005},{"c":17.3009,"h":17.42,"l":17.3009,"n":6,"o":17.42,"t":"2026-10-08T20:15:00Z","v":1110,"vw":17.398127},{"c":17.3,"h":17.36,"l":17.3,"n":4,"o":17.3078,"t":"2026-10-08T20:30:00Z","v":1054,"vw":17.309473},{"c":17.33,"h":17.33,"l":17.33,"n":1,"o":17.33,"t":"2026-10-08T20:45:00Z","v":180,"vw":17.33},{"c":17.38,"h":17.41,"l":17.38,"n":2,"o":17.41,"t":"2026-10-08T21:00:00Z","v":213,"vw":17.395915},{"c":17.4186,"h":17.4186,"l":17.4186,"n":1,"o":17.4186,"t":"2026-10-08T21:15:00Z","v":100,"vw":17.4186},{"c":17.36,"h":17.36,"l":17.36,"n":1,"o":17.36,"t":"2026-10-08T21:30:00Z","v":100,"vw":17.36},{"c":17.36,"h":17.36,"l":17.35,"n":2,"o":17.35,"t":"2026-10-08T21:45:00Z","v":1200,"vw":17.358333},{"c":17.3654,"h":17.3654,"l":17.3654,"n":1,"o":17.3654,"t":"2026-10-08T22:00:00Z","v":235,"vw":17.3654},{"c":17.334,"h":17.334,"l":17.33,"n":2,"o":17.33,"t":"2026-10-08T22:15:00Z","v":413,"vw":17.332789},{"c":17.35,"h":17.35,"l":17.35,"n":1,"o":17.35,"t":"2026-10-08T22:45:00Z","v":200,"vw":17.35},{"c":17.37,"h":17.37,"l":17.37,"n":2,"o":17.37,"t":"2026-10-08T23:15:00Z","v":500,"vw":17.37},{"c":17.36,"h":17.36,"l":17.36,"n":4,"o":17.36,"t":"2026-10-08T23:30:00Z","v":104,"vw":17.36},{"c":17.3799,"h":17.3799,"l":17.3499,"n":9,"o":17.35,"t":"2026-10-08T23:45:00Z","v":4320,"vw":17.376816},{"c":17.57,"h":17.57,"l":17.57,"n":1,"o":17.57,"t":"2026-10-09T11:15:00Z","v":807,"vw":17.57},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-09T11:45:00Z","v":100,"vw":17.5},{"c":17.5,"h":17.5,"l":17.5,"n":3,"o":17.5,"t":"2026-10-09T13:00:00Z","v":113,"vw":17.5},{"c":17.65,"h":17.75,"l":17.65,"n":7,"o":17.6958,"t":"2026-10-09T13:15:00Z","v":1453,"vw":17.69637},{"c":17.405,"h":17.5,"l":17.15,"n":577,"o":17.5,"t":"2026-10-09T13:30:00Z","v":74450,"vw":17.364024},{"c":17.39,"h":17.55,"l":17.39,"n":370,"o":17.4,"t":"2026-10-09T13:45:00Z","v":35777,"vw":17.450861},{"c":17.23,"h":17.44,"l":17.175,"n":447,"o":17.36,"t":"2026-10-09T14:00:00Z","v":47668,"vw":17.278861},{"c":17.15,"h":17.37,"l":17.15,"n":478,"o":17.28,"t":"2026-10-09T14:15:00Z","v":40912,"vw":17.263581},{"c":17.22,"h":17.25,"l":17.13,"n":437,"o":17.17,"t":"2026-10-09T14:30:00Z","v":39618,"vw":17.172174},{"c":17.26,"h":17.3133,"l":17.215,"n":482,"o":17.215,"t":"2026-10-09T14:45:00Z","v":43777,"vw":17.271659},{"c":17.27,"h":17.29,"l":17.24,"n":489,"o":17.24,"t":"2026-10-09T15:00:00Z","v":33616,"vw":17.263526},{"c":17.26,"h":17.31,"l":17.23,"n":545,"o":17.27,"t":"2026-10-09T15:15:00Z","v":35370,"vw":17.259946},{"c":17.2546,"h":17.28,"l":17.245,"n":504,"o":17.26,"t":"2026-10-09T15:30:00Z","v":40498,"vw":17.266251},{"c":17.33,"h":17.35,"l":17.25,"n":644,"o":17.25,"t":"2026-10-09T15:45:00Z","v":51029,"vw":17.307536},{"c":17.32,"h":17.335,"l":17.3,"n":408,"o":17.33,"t":"2026-10-09T16:00:00Z","v":30874,"vw":17.315827},{"c":17.265,"h":17.32,"l":17.25,"n":513,"o":17.31,"t":"2026-10-09T16:15:00Z","v":46290,"vw":17.290076},{"c":17.18,"h":17.28,"l":17.1734,"n":521,"o":17.265,"t":"2026-10-09T16:30:00Z","v":41611,"vw":17.225497},{"c":17.24,"h":17.245,"l":17.18,"n":532,"o":17.18,"t":"2026-10-09T16:45:00Z","v":34778,"vw":17.205724},{"c":17.24,"h":17.265,"l":17.22,"n":481,"o":17.24,"t":"2026-10-09T17:00:00Z","v":41745,"vw":17.242914},{"c":17.245,"h":17.27,"l":17.23,"n":564,"o":17.245,"t":"2026-10-09T17:15:00Z","v":52082,"vw":17.247194},{"c":17.22,"h":17.26,"l":17.19,"n":597,"o":17.24,"t":"2026-10-09T17:30:00Z","v":51857,"vw":17.222385},{"c":17.32,"h":17.32,"l":17.2,"n":512,"o":17.22,"t":"2026-10-09T17:45:00Z","v":35472,"vw":17.241933},{"c":17.32,"h":17.37,"l":17.26,"n":936,"o":17.32,"t":"2026-10-09T18:00:00Z","v":118500,"vw":17.314907},{"c":17.28,"h":17.33,"l":17.28,"n":505,"o":17.315,"t":"2026-10-09T18:15:00Z","v":27356,"vw":17.307516},{"c":17.305,"h":17.34,"l":17.265,"n":927,"o":17.28,"t":"2026-10-09T18:30:00Z","v":116088,"vw":17.305429},{"c":17.465,"h":17.47,"l":17.305,"n":1132,"o":17.305,"t":"2026-10-09T18:45:00Z","v":105858,"vw":17.390453},{"c":17.555,"h":17.58,"l":17.44,"n":1130,"o":17.47,"t":"2026-10-09T19:00:00Z","v":139118,"vw":17.495679},{"c":17.5,"h":17.61,"l":17.5,"n":1932,"o":17.555,"t":"2026-10-09T19:15:00Z","v":154858,"vw":17.5681},{"c":17.47,"h":17.54,"l":17.455,"n":1728,"o":17.5,"t":"2026-10-09T19:30:00Z","v":140675,"vw":17.490875},{"c":17.7,"h":17.7,"l":17.445,"n":5453,"o":17.46,"t":"2026-10-09T19:45:00Z","v":597850,"vw":17.579328},{"c":17.35,"h":17.7,"l":17.35,"n":22,"o":17.7,"t":"2026-10-09T20:00:00Z","v":278045,"vw":17.694826},{"c":17.65,"h":17.65,"l":17.65,"n":2,"o":17.65,"t":"2026-10-09T21:00:00Z","v":201,"vw":17.65},{"c":17.61,"h":17.61,"l":17.61,"n":2,"o":17.61,"t":"2026-10-09T22:15:00Z","v":299,"vw":17.61},{"c":17.3965,"h":17.3965,"l":17.3965,"n":1,"o":17.3965,"t":"2026-10-09T22:45:00Z","v":130,"vw":17.3965},{"c":17.727,"h":17.727,"l":17.65,"n":6,"o":17.65,"t":"2026-10-12T12:00:00Z","v":349,"vw":17.6885},{"c":17.75,"h":17.76,"l":17.74,"n":34,"o":17.74,"t":"2026-10-12T12:45:00Z","v":7010,"vw":17.748946},{"c":17.51,"h":17.5394,"l":17.51,"n":4,"o":17.5394,"t":"2026-10-12T13:00:00Z","v":404,"vw":17.517313},{"c":17.5,"h":17.57,"l":17.5,"n":4,"o":17.57,"t":"2026-10-12T13:15:00Z","v":3500,"vw":17.506957},{"c":17.35,"h":17.6839,"l":17.28,"n":888,"o":17.54,"t":"2026-10-12T13:30:00Z","v":118066,"vw":17.433626},{"c":17.3,"h":17.53,"l":17.28,"n":647,"o":17.4399,"t":"2026-10-12T13:45:00Z","v":74767,"vw":17.336536},{"c":17.5,"h":17.5,"l":17.295,"n":951,"o":17.305,"t":"2026-10-12T14:00:00Z","v":84546,"vw":17.395025},{"c":17.4,"h":17.53,"l":17.39,"n":682,"o":17.485,"t":"2026-10-12T14:15:00Z","v":46274,"vw":17.477764},{"c":17.57,"h":17.57,"l":17.4,"n":894,"o":17.4,"t":"2026-10-12T14:30:00Z","v":71138,"vw":17.488949},{"c":17.54,"h":17.615,"l":17.535,"n":1003,"o":17.55,"t":"2026-10-12T14:45:00Z","v":93190,"vw":17.575244},{"c":17.56,"h":17.6,"l":17.53,"n":566,"o":17.55,"t":"2026-10-12T15:00:00Z","v":46665,"vw":17.571735},{"c":17.56,"h":17.605,"l":17.55,"n":740,"o":17.56,"t":"2026-10-12T15:15:00Z","v":50109,"vw":17.579482},{"c":17.625,"h":17.635,"l":17.55,"n":701,"o":17.55,"t":"2026-10-12T15:30:00Z","v":40385,"vw":17.597267},{"c":17.555,"h":17.62,"l":17.54,"n":660,"o":17.62,"t":"2026-10-12T15:45:00Z","v":49439,"vw":17.571722},{"c":17.57,"h":17.62,"l":17.54,"n":533,"o":17.56,"t":"2026-10-12T16:00:00Z","v":30092,"vw":17.586157},{"c":17.605,"h":17.66,"l":17.5601,"n":668,"o":17.57,"t":"2026-10-12T16:15:00Z","v":51308,"vw":17.620675},{"c":17.625,"h":17.625,"l":17.59,"n":766,"o":17.605,"t":"2026-10-12T16:30:00Z","v":64527,"vw":17.609998},{"c":17.615,"h":17.67,"l":17.61,"n":587,"o":17.625,"t":"2026-10-12T16:45:00Z","v":50378,"vw":17.641603},{"c":17.6,"h":17.62,"l":17.535,"n":786,"o":17.62,"t":"2026-10-12T17:00:00Z","v":52688,"vw":17.585298},{"c":17.63,"h":17.65,"l":17.6,"n":863,"o":17.6,"t":"2026-10-12T17:15:00Z","v":60245,"vw":17.626342},{"c":17.6476,"h":17.66,"l":17.6303,"n":763,"o":17.64,"t":"2026-10-12T17:30:00Z","v":52858,"vw":17.651057},{"c":17.73,"h":17.76,"l":17.64,"n":1132,"o":17.65,"t":"2026-10-12T17:45:00Z","v":100969,"vw":17.723786},{"c":17.77,"h":17.795,"l":17.74,"n":944,"o":17.74,"t":"2026-10-12T18:00:00Z","v":66445,"vw":17.770655},{"c":17.79,"h":17.815,"l":17.765,"n":1021,"o":17.77,"t":"2026-10-12T18:15:00Z","v":61779,"vw":17.786847},{"c":17.775,"h":17.8,"l":17.77,"n":929,"o":17.79,"t":"2026-10-12T18:30:00Z","v":51547,"vw":17.781886},{"c":17.79,"h":17.815,"l":17.77,"n":939,"o":17.77,"t":"2026-10-12T18:45:00Z","v":59024,"vw":17.796033},{"c":17.745,"h":17.835,"l":17.745,"n":1044,"o":17.796,"t":"2026-10-12T19:00:00Z","v":69334,"vw":17.801544},{"c":17.65,"h":17.755,"l":17.62,"n":1306,"o":17.745,"t":"2026-10-12T19:15:00Z","v":101274,"vw":17.684703},{"c":17.705,"h":17.7656,"l":17.66,"n":1811,"o":17.66,"t":"2026-10-12T19:30:00Z","v":128190,"vw":17.73074},{"c":17.69,"h":17.76,"l":17.64,"n":4563,"o":17.7,"t":"2026-10-12T19:45:00Z","v":456478,"vw":17.712095},{"c":17.72,"h":17.72,"l":17.72,"n":21,"o":17.72,"t":"2026-10-12T20:00:00Z","v":715567,"vw":17.72},{"c":17.51,"h":17.51,"l":17.51,"n":12,"o":17.51,"t":"2026-10-12T20:15:00Z","v":670,"vw":17.51},{"c":17.49,"h":17.49,"l":17.49,"n":1,"o":17.49,"t":"2026-10-12T20:30:00Z","v":200,"vw":17.49},{"c":17.3585,"h":17.3585,"l":17.3585,"n":1,"o":17.3585,"t":"2026-10-12T20:45:00Z","v":250,"vw":17.3585},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-10-12T21:30:00Z","v":550,"vw":17.25},{"c":17.6005,"h":17.6005,"l":17.6005,"n":1,"o":17.6005,"t":"2026-10-12T22:45:00Z","v":250,"vw":17.6005},{"c":17.6173,"h":17.63,"l":17.6073,"n":6,"o":17.6073,"t":"2026-10-12T23:00:00Z","v":1453,"vw":17.62462},{"c":17.3569,"h":17.3569,"l":17.3569,"n":1,"o":17.3569,"t":"2026-10-13T11:00:00Z","v":300,"vw":17.3569},{"c":17.71,"h":17.71,"l":17.71,"n":2,"o":17.71,"t":"2026-10-13T11:45:00Z","v":123,"vw":17.71},{"c":17.81,"h":17.81,"l":17.81,"n":4,"o":17.81,"t":"2026-10-13T12:00:00Z","v":236,"vw":17.81},{"c":17.66,"h":17.95,"l":17.65,"n":343,"o":17.82,"t":"2026-10-13T13:30:00Z","v":27308,"vw":17.847607},{"c":17.73,"h":17.88,"l":17.5824,"n":265,"o":17.5824,"t":"2026-10-13T13:45:00Z","v":31283,"vw":17.773806},{"c":17.67,"h":17.74,"l":17.65,"n":484,"o":17.71,"t":"2026-10-13T14:00:00Z","v":83275,"vw":17.721173},{"c":17.76,"h":17.82,"l":17.62,"n":540,"o":17.64,"t":"2026-10-13T14:15:00Z","v":56685,"vw":17.714352},{"c":17.77,"h":17.81,"l":17.7,"n":474,"o":17.763,"t":"2026-10-13T14:30:00Z","v":34824,"vw":17.759953},{"c":17.7,"h":17.79,"l":17.68,"n":595,"o":17.77,"t":"2026-10-13T14:45:00Z","v":41937,"vw":17.720635},{"c":17.635,"h":17.7,"l":17.62,"n":485,"o":17.7,"t":"2026-10-13T15:00:00Z","v":25042,"vw":17.659772},{"c":17.66,"h":17.67,"l":17.61,"n":431,"o":17.62,"t":"2026-10-13T15:15:00Z","v":24643,"vw":17.63638},{"c":17.66,"h":17.715,"l":17.65,"n":532,"o":17.66,"t":"2026-10-13T15:30:00Z","v":32022,"vw":17.686343},{"c":17.68,"h":17.68,"l":17.59,"n":552,"o":17.66,"t":"2026-10-13T15:45:00Z","v":42002,"vw":17.631677},{"c":17.68,"h":17.71,"l":17.65,"n":503,"o":17.665,"t":"2026-10-13T16:00:00Z","v":35836,"vw":17.684058},{"c":17.69,"h":17.69,"l":17.67,"n":346,"o":17.68,"t":"2026-10-13T16:15:00Z","v":16672,"vw":17.678284},{"c":17.72,"h":17.735,"l":17.68,"n":457,"o":17.69,"t":"2026-10-13T16:30:00Z","v":28820,"vw":17.707779},{"c":17.75,"h":17.75,"l":17.695,"n":408,"o":17.72,"t":"2026-10-13T16:45:00Z","v":28089,"vw":17.722041},{"c":17.75,"h":17.87,"l":17.72,"n":683,"o":17.74,"t":"2026-10-13T17:00:00Z","v":49148,"vw":17.795145},{"c":17.76,"h":17.8,"l":17.75,"n":506,"o":17.75,"t":"2026-10-13T17:15:00Z","v":38416,"vw":17.770194},{"c":17.8,"h":17.83,"l":17.76,"n":472,"o":17.77,"t":"2026-10-13T17:30:00Z","v":31435,"vw":17.798454},{"c":17.69,"h":17.85,"l":17.69,"n":483,"o":17.8,"t":"2026-10-13T17:45:00Z","v":33126,"vw":17.779737},{"c":17.6502,"h":17.78,"l":17.6502,"n":496,"o":17.69,"t":"2026-10-13T18:00:00Z","v":64192,"vw":17.756433},{"c":17.61,"h":17.6666,"l":17.57,"n":410,"o":17.66,"t":"2026-10-13T18:15:00Z","v":33416,"vw":17.605494},{"c":17.74,"h":17.765,"l":17.61,"n":799,"o":17.62,"t":"2026-10-13T18:30:00Z","v":71922,"vw":17.71676},{"c":17.7724,"h":17.78,"l":17.75,"n":376,"o":17.76,"t":"2026-10-13T18:45:00Z","v":24390,"vw":17.767056},{"c":17.76,"h":17.805,"l":17.69,"n":1104,"o":17.78,"t":"2026-10-13T19:00:00Z","v":86911,"vw":17.757328},{"c":17.735,"h":17.78,"l":17.73,"n":806,"o":17.77,"t":"2026-10-13T19:15:00Z","v":45962,"vw":17.758715},{"c":17.63,"h":17.74,"l":17.63,"n":1232,"o":17.735,"t":"2026-10-13T19:30:00Z","v":94383,"vw":17.70022},{"c":17.555,"h":17.63,"l":17.55,"n":3451,"o":17.63,"t":"2026-10-13T19:45:00Z","v":289499,"vw":17.593647},{"c":17.55,"h":17.55,"l":17.55,"n":14,"o":17.55,"t":"2026-10-13T20:00:00Z","v":195462,"vw":17.55},{"c":17.5679,"h":17.5679,"l":17.5679,"n":1,"o":17.5679,"t":"2026-10-13T20:30:00Z","v":200,"vw":17.5679},{"c":17.6831,"h":17.6831,"l":17.6831,"n":1,"o":17.6831,"t":"2026-10-14T11:45:00Z","v":100,"vw":17.6831},{"c":17.79,"h":17.79,"l":17.79,"n":2,"o":17.79,"t":"2026-10-14T12:00:00Z","v":444,"vw":17.79},{"c":17.56,"h":17.56,"l":17.56,"n":2,"o":17.56,"t":"2026-10-14T12:15:00Z","v":500,"vw":17.56},{"c":17.36,"h":17.55,"l":17.36,"n":18,"o":17.55,"t":"2026-10-14T12:30:00Z","v":1955,"vw":17.487209},{"c":17.38,"h":17.38,"l":17.38,"n":2,"o":17.38,"t":"2026-10-14T12:45:00Z","v":106,"vw":17.38},{"c":17.37,"h":17.54,"l":17.3601,"n":415,"o":17.5,"t":"2026-10-14T13:30:00Z","v":36288,"vw":17.470687},{"c":17.32,"h":17.3997,"l":17.27,"n":432,"o":17.37,"t":"2026-10-14T13:45:00Z","v":62980,"vw":17.335564},{"c":17.015,"h":17.3241,"l":17.01,"n":979,"o":17.315,"t":"2026-10-14T14:00:00Z","v":92374,"vw":17.084609},{"c":16.9313,"h":17.09,"l":16.92,"n":501,"o":17.015,"t":"2026-10-14T14:15:00Z","v":51305,"vw":17.001106},{"c":17.025,"h":17.06,"l":16.8903,"n":639,"o":16.93,"t":"2026-10-14T14:30:00Z","v":67074,"vw":16.965827},{"c":16.94,"h":17.041,"l":16.93,"n":643,"o":17.025,"t":"2026-10-14T14:45:00Z","v":44370,"vw":16.981619},{"c":16.845,"h":16.93,"l":16.84,"n":679,"o":16.93,"t":"2026-10-14T15:00:00Z","v":67218,"vw":16.885967},{"c":16.86,"h":16.9,"l":16.815,"n":734,"o":16.82,"t":"2026-10-14T15:15:00Z","v":60620,"vw":16.854944},{"c":16.88,"h":16.97,"l":16.84,"n":785,"o":16.86,"t":"2026-10-14T15:30:00Z","v":55635,"vw":16.904687},{"c":16.92,"h":16.93,"l":16.8701,"n":611,"o":16.9,"t":"2026-10-14T15:45:00Z","v":36985,"vw":16.901564},{"c":16.94,"h":16.98,"l":16.89,"n":803,"o":16.905,"t":"2026-10-14T16:00:00Z","v":48491,"vw":16.925802},{"c":16.9992,"h":17.01,"l":16.94,"n":498,"o":16.95,"t":"2026-10-14T16:15:00Z","v":24587,"vw":16.978902},{"c":16.95,"h":17.03,"l":16.91,"n":730,"o":16.98,"t":"2026-10-14T16:30:00Z","v":43395,"vw":16.975979},{"c":16.97,"h":16.97,"l":16.94,"n":504,"o":16.96,"t":"2026-10-14T16:45:00Z","v":28394,"vw":16.950088},{"c":16.95,"h":16.99,"l":16.935,"n":643,"o":16.97,"t":"2026-10-14T17:00:00Z","v":38882,"vw":16.964248},{"c":16.93,"h":16.95,"l":16.89,"n":549,"o":16.95,"t":"2026-10-14T17:15:00Z","v":29139,"vw":16.92409},{"c":16.935,"h":16.95,"l":16.91,"n":686,"o":16.92,"t":"2026-10-14T17:30:00Z","v":38677,"vw":16.930383},{"c":16.88,"h":16.94,"l":16.87,"n":564,"o":16.94,"t":"2026-10-14T17:45:00Z","v":34604,"vw":16.903587},{"c":16.82,"h":16.88,"l":16.82,"n":695,"o":16.88,"t":"2026-10-14T18:00:00Z","v":36180,"vw":16.849548},{"c":16.8632,"h":16.8632,"l":16.791,"n":746,"o":16.82,"t":"2026-10-14T18:15:00Z","v":46940,"vw":16.825206},{"c":16.865,"h":16.9,"l":16.835,"n":723,"o":16.86,"t":"2026-10-14T18:30:00Z","v":45412,"vw":16.869715},{"c":16.89,"h":16.9,"l":16.85,"n":846,"o":16.865,"t":"2026-10-14T18:45:00Z","v":54020,"vw":16.876224},{"c":16.86,"h":16.92,"l":16.84,"n":892,"o":16.89,"t":"2026-10-14T19:00:00Z","v":62373,"vw":16.877298},{"c":16.87,"h":16.93,"l":16.85,"n":905,"o":16.86,"t":"2026-10-14T19:15:00Z","v":53448,"vw":16.885494},{"c":16.95,"h":16.98,"l":16.86,"n":1415,"o":16.86,"t":"2026-10-14T19:30:00Z","v":91638,"vw":16.922334},{"c":17.045,"h":17.08,"l":16.95,"n":3991,"o":16.95,"t":"2026-10-14T19:45:00Z","v":350195,"vw":17.03252},{"c":17.05,"h":17.05,"l":16.5868,"n":19,"o":17.02,"t":"2026-10-14T20:00:00Z","v":207371,"vw":17.019596},{"c":17,"h":17,"l":17,"n":3,"o":17,"t":"2026-10-14T20:15:00Z","v":118,"vw":17},{"c":16.85,"h":16.85,"l":16.85,"n":1,"o":16.85,"t":"2026-10-14T20:45:00Z","v":318,"vw":16.85},{"c":16.87,"h":16.87,"l":16.87,"n":1,"o":16.87,"t":"2026-10-14T21:15:00Z","v":150,"vw":16.87},{"c":16.8901,"h":16.8901,"l":16.8901,"n":1,"o":16.8901,"t":"2026-10-14T22:00:00Z","v":500,"vw":16.8901},{"c":16.8901,"h":16.8901,"l":16.8901,"n":1,"o":16.8901,"t":"2026-10-14T22:15:00Z","v":1000,"vw":16.8901},{"c":16.89,"h":16.9,"l":16.89,"n":4,"o":16.9,"t":"2026-10-14T22:30:00Z","v":1683,"vw":16.890604},{"c":16.87,"h":16.87,"l":16.87,"n":1,"o":16.87,"t":"2026-10-14T22:45:00Z","v":100,"vw":16.87},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-15T11:00:00Z","v":1000,"vw":17},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-15T12:00:00Z","v":300,"vw":17},{"c":17.03,"h":17.03,"l":17.03,"n":2,"o":17.03,"t":"2026-10-15T12:15:00Z","v":300,"vw":17.03},{"c":17.126,"h":17.126,"l":16.91,"n":2,"o":16.91,"t":"2026-10-15T12:30:00Z","v":850,"vw":17.037059},{"c":17.9,"h":17.9,"l":17.19,"n":455,"o":17.44,"t":"2026-10-15T13:30:00Z","v":76606,"vw":17.599727},{"c":17.74,"h":18,"l":17.63,"n":567,"o":17.885,"t":"2026-10-15T13:45:00Z","v":69482,"vw":17.825987},{"c":17.76,"h":17.8199,"l":17.6057,"n":524,"o":17.74,"t":"2026-10-15T14:00:00Z","v":37056,"vw":17.706074},{"c":17.94,"h":17.9609,"l":17.8,"n":767,"o":17.8,"t":"2026-10-15T14:15:00Z","v":44488,"vw":17.88564},{"c":17.97,"h":18.08,"l":17.93,"n":822,"o":17.95,"t":"2026-10-15T14:30:00Z","v":68180,"vw":17.984898},{"c":18.1248,"h":18.15,"l":17.93,"n":1091,"o":17.99,"t":"2026-10-15T14:45:00Z","v":136867,"vw":18.004819},{"c":18.215,"h":18.24,"l":18.119,"n":1218,"o":18.13,"t":"2026-10-15T15:00:00Z","v":128756,"vw":18.181031},{"c":18.1,"h":18.22,"l":18.09,"n":662,"o":18.21,"t":"2026-10-15T15:15:00Z","v":59908,"vw":18.125375},{"c":17.83,"h":18.115,"l":17.785,"n":627,"o":18.1,"t":"2026-10-15T15:30:00Z","v":48504,"vw":17.947136},{"c":18.01,"h":18.07,"l":17.81,"n":443,"o":17.81,"t":"2026-10-15T15:45:00Z","v":31287,"vw":17.964227},{"c":18.005,"h":18.04,"l":17.95,"n":760,"o":18,"t":"2026-10-15T16:00:00Z","v":44457,"vw":17.993211},{"c":17.945,"h":18.02,"l":17.925,"n":478,"o":18.005,"t":"2026-10-15T16:15:00Z","v":22306,"vw":17.971733},{"c":17.98,"h":18,"l":17.94,"n":425,"o":17.96,"t":"2026-10-15T16:30:00Z","v":20957,"vw":17.956186},{"c":17.95,"h":17.985,"l":17.9,"n":423,"o":17.97,"t":"2026-10-15T16:45:00Z","v":25502,"vw":17.950962},{"c":17.985,"h":18.03,"l":17.94,"n":465,"o":17.945,"t":"2026-10-15T17:00:00Z","v":29912,"vw":17.989993},{"c":18.02,"h":18.05,"l":17.99,"n":491,"o":17.99,"t":"2026-10-15T17:15:00Z","v":24928,"vw":18.011911},{"c":18.2,"h":18.22,"l":18.02,"n":886,"o":18.03,"t":"2026-10-15T17:30:00Z","v":67307,"vw":18.141237},{"c":18.29,"h":18.3,"l":18.19,"n":639,"o":18.21,"t":"2026-10-15T17:45:00Z","v":63404,"vw":18.249013},{"c":18.255,"h":18.31,"l":18.22,"n":755,"o":18.28,"t":"2026-10-15T18:00:00Z","v":58602,"vw":18.271496},{"c":18.28,"h":18.29,"l":18.245,"n":513,"o":18.255,"t":"2026-10-15T18:15:00Z","v":44818,"vw":18.263667},{"c":18.26,"h":18.32,"l":18.24,"n":887,"o":18.26,"t":"2026-10-15T18:30:00Z","v":96330,"vw":18.282632},{"c":18.275,"h":18.34,"l":18.26,"n":614,"o":18.26,"t":"2026-10-15T18:45:00Z","v":47486,"vw":18.297563},{"c":18.39,"h":18.42,"l":18.27,"n":837,"o":18.29,"t":"2026-10-15T19:00:00Z","v":68477,"vw":18.351272},{"c":18.285,"h":18.4,"l":18.28,"n":931,"o":18.395,"t":"2026-10-15T19:15:00Z","v":87872,"vw":18.338716},{"c":18.38,"h":18.43,"l":18.29,"n":1118,"o":18.29,"t":"2026-10-15T19:30:00Z","v":137713,"vw":18.377354},{"c":18.34,"h":18.38,"l":18.27,"n":3420,"o":18.38,"t":"2026-10-15T19:45:00Z","v":370877,"vw":18.343189},{"c":18.33,"h":18.33,"l":18.32,"n":21,"o":18.32,"t":"2026-10-15T20:00:00Z","v":203033,"vw":18.320017},{"c":18.05,"h":18.05,"l":18.05,"n":1,"o":18.05,"t":"2026-10-15T20:15:00Z","v":300,"vw":18.05},{"c":18.32,"h":18.32,"l":18.32,"n":1,"o":18.32,"t":"2026-10-15T20:30:00Z","v":262,"vw":18.32},{"c":17.87,"h":17.87,"l":17.87,"n":1,"o":17.87,"t":"2026-10-15T21:30:00Z","v":236,"vw":17.87},{"c":18.45,"h":18.68,"l":18.2307,"n":78,"o":18.25,"t":"2026-10-15T22:30:00Z","v":24100,"vw":18.396244},{"c":18.7,"h":18.7,"l":18.55,"n":4,"o":18.55,"t":"2026-10-15T22:45:00Z","v":1265,"vw":18.640469},{"c":18.59,"h":18.59,"l":18.59,"n":11,"o":18.59,"t":"2026-10-15T23:30:00Z","v":205,"vw":18.59},{"c":18.37,"h":18.37,"l":18.37,"n":1,"o":18.37,"t":"2026-10-15T23:45:00Z","v":900,"vw":18.37},{"c":18.52,"h":18.52,"l":18.52,"n":1,"o":18.52,"t":"2026-10-16T08:00:00Z","v":220,"vw":18.52},{"c":18.38,"h":18.38,"l":18.38,"n":1,"o":18.38,"t":"2026-10-16T08:30:00Z","v":199,"vw":18.38},{"c":18.38,"h":18.38,"l":18.38,"n":1,"o":18.38,"t":"2026-10-16T08:45:00Z","v":199,"vw":18.38},{"c":18.48,"h":18.6,"l":18.48,"n":7,"o":18.6,"t":"2026-10-16T11:00:00Z","v":894,"vw":18.507138},{"c":18.5,"h":18.5,"l":18.4974,"n":3,"o":18.4974,"t":"2026-10-16T11:15:00Z","v":1101,"vw":18.497636},{"c":18.1,"h":18.47,"l":18.1,"n":17,"o":18.37,"t":"2026-10-16T11:45:00Z","v":1540,"vw":18.36973},{"c":18.3934,"h":18.3934,"l":18.3934,"n":1,"o":18.3934,"t":"2026-10-16T12:00:00Z","v":100,"vw":18.3934},{"c":18.41,"h":18.41,"l":18.39,"n":3,"o":18.39,"t":"2026-10-16T12:30:00Z","v":438,"vw":18.397731},{"c":18.5,"h":18.5,"l":18.5,"n":39,"o":18.5,"t":"2026-10-16T13:15:00Z","v":1608,"vw":18.5},{"c":18.615,"h":18.82,"l":18.53,"n":699,"o":18.65,"t":"2026-10-16T13:30:00Z","v":121376,"vw":18.69562},{"c":18.67,"h":18.75,"l":18.54,"n":575,"o":18.605,"t":"2026-10-16T13:45:00Z","v":47878,"vw":18.67903},{"c":18.55,"h":18.72,"l":18.5121,"n":643,"o":18.7099,"t":"2026-10-16T14:00:00Z","v":45788,"vw":18.618373},{"c":18.49,"h":18.63,"l":18.41,"n":442,"o":18.58,"t":"2026-10-16T14:15:00Z","v":38638,"vw":18.505363},{"c":18.51,"h":18.51,"l":18.38,"n":599,"o":18.47,"t":"2026-10-16T14:30:00Z","v":38411,"vw":18.453065},{"c":18.35,"h":18.52,"l":18.35,"n":401,"o":18.5,"t":"2026-10-16T14:45:00Z","v":45671,"vw":18.437953},{"c":18.4458,"h":18.48,"l":18.355,"n":552,"o":18.355,"t":"2026-10-16T15:00:00Z","v":38085,"vw":18.434353},{"c":18.475,"h":18.52,"l":18.36,"n":759,"o":18.46,"t":"2026-10-16T15:15:00Z","v":83642,"vw":18.427402},{"c":18.39,"h":18.55,"l":18.39,"n":602,"o":18.4899,"t":"2026-10-16T15:30:00Z","v":38734,"vw":18.466723},{"c":18.39,"h":18.43,"l":18.36,"n":498,"o":18.42,"t":"2026-10-16T15:45:00Z","v":37858,"vw":18.398537},{"c":18.37,"h":18.43,"l":18.33,"n":821,"o":18.4,"t":"2026-10-16T16:00:00Z","v":67938,"vw":18.379157},{"c":18.325,"h":18.39,"l":18.32,"n":422,"o":18.38,"t":"2026-10-16T16:15:00Z","v":32761,"vw":18.350352},{"c":18.18,"h":18.34,"l":18.18,"n":664,"o":18.34,"t":"2026-10-16T16:30:00Z","v":86280,"vw":18.244831},{"c":18.13,"h":18.175,"l":18.0727,"n":503,"o":18.155,"t":"2026-10-16T16:45:00Z","v":54656,"vw":18.120579},{"c":18,"h":18.12,"l":17.95,"n":558,"o":18.12,"t":"2026-10-16T17:00:00Z","v":50467,"vw":17.99976},{"c":17.98,"h":18,"l":17.93,"n":653,"o":17.98,"t":"2026-10-16T17:15:00Z","v":27017,"vw":17.968983},{"c":18.01,"h":18.03,"l":17.94,"n":583,"o":17.99,"t":"2026-10-16T17:30:00Z","v":41322,"vw":17.978808},{"c":17.94,"h":18.0418,"l":17.93,"n":685,"o":18.01,"t":"2026-10-16T17:45:00Z","v":46834,"vw":18.001512},{"c":17.89,"h":17.94,"l":17.855,"n":606,"o":17.93,"t":"2026-10-16T18:00:00Z","v":36117,"vw":17.893416},{"c":17.92,"h":17.94,"l":17.88,"n":537,"o":17.9,"t":"2026-10-16T18:15:00Z","v":32677,"vw":17.908895},{"c":17.89,"h":17.96,"l":17.8648,"n":832,"o":17.92,"t":"2026-10-16T18:30:00Z","v":43036,"vw":17.906611},{"c":17.8,"h":17.89,"l":17.77,"n":960,"o":17.89,"t":"2026-10-16T18:45:00Z","v":49019,"vw":17.818119},{"c":17.885,"h":17.94,"l":17.79,"n":1123,"o":17.8,"t":"2026-10-16T19:00:00Z","v":83975,"vw":17.854495},{"c":17.9,"h":17.94,"l":17.84,"n":1111,"o":17.885,"t":"2026-10-16T19:15:00Z","v":77538,"vw":17.888788},{"c":17.88,"h":17.94,"l":17.86,"n":1597,"o":17.9,"t":"2026-10-16T19:30:00Z","v":149606,"vw":17.901658},{"c":17.96,"h":18,"l":17.87,"n":3661,"o":17.88,"t":"2026-10-16T19:45:00Z","v":330370,"vw":17.95792},{"c":17.95,"h":17.98,"l":17.95,"n":18,"o":17.98,"t":"2026-10-16T20:00:00Z","v":129218,"vw":17.950144},{"c":18,"h":18,"l":18,"n":2,"o":18,"t":"2026-10-16T20:15:00Z","v":224,"vw":18},{"c":18.098,"h":18.098,"l":18.02,"n":8,"o":18.02,"t":"2026-10-16T22:30:00Z","v":400,"vw":18.059},{"c":18.0101,"h":18.0101,"l":18.0101,"n":1,"o":18.0101,"t":"2026-10-16T23:15:00Z","v":500,"vw":18.0101},{"c":18.01,"h":18.01,"l":18.01,"n":1,"o":18.01,"t":"2026-10-16T23:30:00Z","v":110,"vw":18.01},{"c":18.07,"h":18.07,"l":18.07,"n":2,"o":18.07,"t":"2026-10-16T23:45:00Z","v":250,"vw":18.07},{"c":18.1,"h":18.1,"l":18.1,"n":1,"o":18.1,"t":"2026-10-19T08:45:00Z","v":100,"vw":18.1},{"c":17.99,"h":18.03,"l":17.99,"n":8,"o":18.03,"t":"2026-10-19T09:00:00Z","v":632,"vw":18.01},{"c":18.1,"h":18.1,"l":17.5,"n":4,"o":17.5,"t":"2026-10-19T09:15:00Z","v":366,"vw":17.771978},{"c":17.63,"h":17.63,"l":17.63,"n":1,"o":17.63,"t":"2026-10-19T10:45:00Z","v":1000,"vw":17.63},{"c":17.75,"h":17.75,"l":17.75,"n":8,"o":17.75,"t":"2026-10-19T11:45:00Z","v":1950,"vw":17.75},{"c":18.2,"h":18.2,"l":18.2,"n":2,"o":18.2,"t":"2026-10-19T12:00:00Z","v":1000,"vw":18.2},{"c":18.1,"h":18.1,"l":18.1,"n":5,"o":18.1,"t":"2026-10-19T12:15:00Z","v":509,"vw":18.1},{"c":18.25,"h":18.25,"l":18.23,"n":2,"o":18.23,"t":"2026-10-19T12:45:00Z","v":300,"vw":18.243333},{"c":18.0042,"h":18.2469,"l":18.0042,"n":4,"o":18.2469,"t":"2026-10-19T13:15:00Z","v":1133,"vw":18.026264},{"c":17.765,"h":18.01,"l":17.56,"n":747,"o":17.95,"t":"2026-10-19T13:30:00Z","v":61056,"vw":17.765326},{"c":17.735,"h":17.8,"l":17.6,"n":820,"o":17.77,"t":"2026-10-19T13:45:00Z","v":92231,"vw":17.676898},{"c":17.805,"h":17.84,"l":17.65,"n":652,"o":17.71,"t":"2026-10-19T14:00:00Z","v":37747,"vw":17.752785},{"c":17.755,"h":17.88,"l":17.73,"n":548,"o":17.85,"t":"2026-10-19T14:15:00Z","v":38984,"vw":17.791652},{"c":17.7127,"h":17.77,"l":17.7,"n":724,"o":17.755,"t":"2026-10-19T14:30:00Z","v":59178,"vw":17.747141},{"c":17.635,"h":17.77,"l":17.62,"n":616,"o":17.72,"t":"2026-10-19T14:45:00Z","v":32339,"vw":17.676253},{"c":17.715,"h":17.73,"l":17.63,"n":1366,"o":17.635,"t":"2026-10-19T15:00:00Z","v":99954,"vw":17.669369},{"c":17.77,"h":17.81,"l":17.71,"n":665,"o":17.71,"t":"2026-10-19T15:15:00Z","v":30242,"vw":17.773239},{"c":17.77,"h":17.79,"l":17.765,"n":512,"o":17.77,"t":"2026-10-19T15:30:00Z","v":26911,"vw":17.773508},{"c":17.72,"h":17.8,"l":17.72,"n":759,"o":17.77,"t":"2026-10-19T15:45:00Z","v":34938,"vw":17.772812},{"c":17.75,"h":17.8,"l":17.7,"n":649,"o":17.72,"t":"2026-10-19T16:00:00Z","v":41514,"vw":17.735461},{"c":17.69,"h":17.79,"l":17.69,"n":690,"o":17.75,"t":"2026-10-19T16:15:00Z","v":45958,"vw":17.7432},{"c":17.7,"h":17.73,"l":17.565,"n":1691,"o":17.68,"t":"2026-10-19T16:30:00Z","v":181283,"vw":17.647941},{"c":17.745,"h":17.77,"l":17.705,"n":457,"o":17.71,"t":"2026-10-19T16:45:00Z","v":28423,"vw":17.727152},{"c":17.72,"h":17.7432,"l":17.71,"n":424,"o":17.73,"t":"2026-10-19T17:00:00Z","v":21690,"vw":17.723589},{"c":17.79,"h":17.8,"l":17.72,"n":605,"o":17.72,"t":"2026-10-19T17:15:00Z","v":52254,"vw":17.754497},{"c":17.74,"h":17.78,"l":17.71,"n":584,"o":17.78,"t":"2026-10-19T17:30:00Z","v":47778,"vw":17.738424},{"c":17.77,"h":17.77,"l":17.715,"n":520,"o":17.73,"t":"2026-10-19T17:45:00Z","v":23324,"vw":17.741728},{"c":17.58,"h":17.76,"l":17.57,"n":917,"o":17.76,"t":"2026-10-19T18:00:00Z","v":66993,"vw":17.658311},{"c":17.59,"h":17.605,"l":17.52,"n":816,"o":17.6,"t":"2026-10-19T18:15:00Z","v":59713,"vw":17.56523},{"c":17.615,"h":17.62,"l":17.58,"n":534,"o":17.59,"t":"2026-10-19T18:30:00Z","v":37220,"vw":17.598319},{"c":17.66,"h":17.67,"l":17.6,"n":587,"o":17.615,"t":"2026-10-19T18:45:00Z","v":48941,"vw":17.627207},{"c":17.69,"h":17.74,"l":17.66,"n":990,"o":17.67,"t":"2026-10-19T19:00:00Z","v":75312,"vw":17.708726},{"c":17.83,"h":17.87,"l":17.68,"n":1192,"o":17.68,"t":"2026-10-19T19:15:00Z","v":128277,"vw":17.762902},{"c":17.835,"h":17.88,"l":17.815,"n":1470,"o":17.83,"t":"2026-10-19T19:30:00Z","v":127071,"vw":17.849428},{"c":17.74,"h":17.845,"l":17.72,"n":3535,"o":17.84,"t":"2026-10-19T19:45:00Z","v":414273,"vw":17.773823},{"c":17.71,"h":17.75,"l":17.71,"n":22,"o":17.75,"t":"2026-10-19T20:00:00Z","v":186871,"vw":17.710452},{"c":17.71,"h":17.71,"l":17.71,"n":1,"o":17.71,"t":"2026-10-19T20:15:00Z","v":9210,"vw":17.71},{"c":17.1989,"h":17.1989,"l":17.1989,"n":3,"o":17.1989,"t":"2026-10-19T20:45:00Z","v":307,"vw":17.1989},{"c":17.61,"h":17.61,"l":17.61,"n":4,"o":17.61,"t":"2026-10-19T22:00:00Z","v":150,"vw":17.61},{"c":17.5,"h":18.48,"l":17.5,"n":7,"o":18.48,"t":"2026-10-20T11:15:00Z","v":3100,"vw":17.694933},{"c":17.85,"h":17.85,"l":17.85,"n":2,"o":17.85,"t":"2026-10-20T12:15:00Z","v":570,"vw":17.85},{"c":17.85,"h":17.85,"l":17.85,"n":2,"o":17.85,"t":"2026-10-20T13:15:00Z","v":101,"vw":17.85},{"c":17.771,"h":18.02,"l":17.69,"n":416,"o":17.85,"t":"2026-10-20T13:30:00Z","v":39810,"vw":17.82284},{"c":17.75,"h":17.92,"l":17.68,"n":228,"o":17.771,"t":"2026-10-20T13:45:00Z","v":24264,"vw":17.782984},{"c":17.85,"h":17.89,"l":17.655,"n":472,"o":17.755,"t":"2026-10-20T14:00:00Z","v":64403,"vw":17.756226},{"c":17.89,"h":17.93,"l":17.79,"n":341,"o":17.845,"t":"2026-10-20T14:15:00Z","v":22588,"vw":17.869965},{"c":18,"h":18,"l":17.88,"n":562,"o":17.92,"t":"2026-10-20T14:30:00Z","v":36368,"vw":17.930021},{"c":17.99,"h":18.15,"l":17.96,"n":748,"o":18.01,"t":"2026-10-20T14:45:00Z","v":41261,"vw":18.042618},{"c":17.88,"h":17.975,"l":17.86,"n":578,"o":17.975,"t":"2026-10-20T15:00:00Z","v":36008,"vw":17.911437},{"c":17.895,"h":17.91,"l":17.82,"n":575,"o":17.89,"t":"2026-10-20T15:15:00Z","v":32757,"vw":17.871871},{"c":17.91,"h":17.925,"l":17.82,"n":588,"o":17.895,"t":"2026-10-20T15:30:00Z","v":33552,"vw":17.861616},{"c":17.86,"h":17.905,"l":17.7761,"n":443,"o":17.905,"t":"2026-10-20T15:45:00Z","v":20948,"vw":17.838431},{"c":17.85,"h":17.86,"l":17.79,"n":480,"o":17.845,"t":"2026-10-20T16:00:00Z","v":24531,"vw":17.824791},{"c":17.72,"h":17.84,"l":17.69,"n":614,"o":17.84,"t":"2026-10-20T16:15:00Z","v":29253,"vw":17.760831},{"c":17.74,"h":17.77,"l":17.72,"n":538,"o":17.72,"t":"2026-10-20T16:30:00Z","v":24468,"vw":17.741638},{"c":17.96,"h":17.99,"l":17.72,"n":1209,"o":17.74,"t":"2026-10-20T16:45:00Z","v":181680,"vw":17.884675},{"c":17.94,"h":18,"l":17.895,"n":1058,"o":17.98,"t":"2026-10-20T17:00:00Z","v":115497,"vw":17.950213},{"c":17.905,"h":17.955,"l":17.8,"n":788,"o":17.93,"t":"2026-10-20T17:15:00Z","v":85716,"vw":17.911964},{"c":17.95,"h":17.96,"l":17.9,"n":756,"o":17.91,"t":"2026-10-20T17:30:00Z","v":42891,"vw":17.937279},{"c":17.99,"h":17.99,"l":17.95,"n":481,"o":17.96,"t":"2026-10-20T17:45:00Z","v":25130,"vw":17.964413},{"c":17.9,"h":18.015,"l":17.895,"n":866,"o":17.99,"t":"2026-10-20T18:00:00Z","v":66590,"vw":17.95456},{"c":17.895,"h":17.91,"l":17.8403,"n":567,"o":17.9,"t":"2026-10-20T18:15:00Z","v":42370,"vw":17.882505},{"c":17.98,"h":17.98,"l":17.88,"n":725,"o":17.895,"t":"2026-10-20T18:30:00Z","v":49346,"vw":17.920129},{"c":17.915,"h":18.005,"l":17.9,"n":929,"o":17.99,"t":"2026-10-20T18:45:00Z","v":72560,"vw":17.982866},{"c":17.82,"h":17.91,"l":17.81,"n":904,"o":17.9,"t":"2026-10-20T19:00:00Z","v":71371,"vw":17.863004},{"c":17.92,"h":17.96,"l":17.81,"n":1103,"o":17.82,"t":"2026-10-20T19:15:00Z","v":101052,"vw":17.894599},{"c":17.89,"h":17.92,"l":17.82,"n":1532,"o":17.92,"t":"2026-10-20T19:30:00Z","v":130329,"vw":17.883208},{"c":17.83,"h":17.9,"l":17.77,"n":4003,"o":17.895,"t":"2026-10-20T19:45:00Z","v":376959,"vw":17.854663},{"c":17.82,"h":17.82,"l":17.82,"n":15,"o":17.82,"t":"2026-10-20T20:00:00Z","v":158719,"vw":17.82},{"c":17.634,"h":17.634,"l":17.634,"n":1,"o":17.634,"t":"2026-10-20T22:00:00Z","v":100,"vw":17.634},{"c":17.6038,"h":17.6038,"l":17.5,"n":2,"o":17.5,"t":"2026-10-20T22:15:00Z","v":5100,"vw":17.601765},{"c":17.6038,"h":17.6038,"l":17.5996,"n":2,"o":17.5996,"t":"2026-10-20T22:30:00Z","v":200,"vw":17.6017},{"c":17.88,"h":17.88,"l":17.88,"n":1,"o":17.88,"t":"2026-10-20T23:00:00Z","v":100,"vw":17.88},{"c":18,"h":18,"l":18,"n":3,"o":18,"t":"2026-10-21T13:00:00Z","v":640,"vw":18},{"c":17.66,"h":18,"l":17.61,"n":543,"o":18,"t":"2026-10-21T13:30:00Z","v":69774,"vw":17.791826},{"c":17.71,"h":17.7699,"l":17.63,"n":375,"o":17.665,"t":"2026-10-21T13:45:00Z","v":36278,"vw":17.690763},{"c":17.48,"h":17.7,"l":17.3691,"n":518,"o":17.68,"t":"2026-10-21T14:00:00Z","v":71995,"vw":17.546346},{"c":17.495,"h":17.55,"l":17.475,"n":659,"o":17.475,"t":"2026-10-21T14:15:00Z","v":117493,"vw":17.503914},{"c":17.59,"h":17.59,"l":17.485,"n":427,"o":17.495,"t":"2026-10-21T14:30:00Z","v":28165,"vw":17.549617},{"c":17.64,"h":17.66,"l":17.575,"n":521,"o":17.575,"t":"2026-10-21T14:45:00Z","v":58058,"vw":17.624514},{"c":17.65,"h":17.66,"l":17.56,"n":790,"o":17.645,"t":"2026-10-21T15:00:00Z","v":175295,"vw":17.600281},{"c":17.69,"h":17.72,"l":17.6362,"n":402,"o":17.64,"t":"2026-10-21T15:15:00Z","v":18696,"vw":17.684534},{"c":17.69,"h":17.74,"l":17.685,"n":384,"o":17.7,"t":"2026-10-21T15:30:00Z","v":23049,"vw":17.701582},{"c":17.73,"h":17.77,"l":17.67,"n":465,"o":17.69,"t":"2026-10-21T15:45:00Z","v":26177,"vw":17.725142},{"c":17.78,"h":17.78,"l":17.71,"n":327,"o":17.73,"t":"2026-10-21T16:00:00Z","v":15305,"vw":17.731683},{"c":17.79,"h":17.81,"l":17.78,"n":336,"o":17.78,"t":"2026-10-21T16:15:00Z","v":21344,"vw":17.798576},{"c":17.88,"h":17.91,"l":17.77,"n":725,"o":17.8,"t":"2026-10-21T16:30:00Z","v":70379,"vw":17.828325},{"c":17.78,"h":17.8819,"l":17.78,"n":425,"o":17.8819,"t":"2026-10-21T16:45:00Z","v":43314,"vw":17.820792},{"c":17.78,"h":17.82,"l":17.77,"n":416,"o":17.7856,"t":"2026-10-21T17:00:00Z","v":21028,"vw":17.79338},{"c":17.845,"h":17.86,"l":17.7425,"n":588,"o":17.775,"t":"2026-10-21T17:15:00Z","v":60069,"vw":17.822017},{"c":17.82,"h":17.85,"l":17.8,"n":443,"o":17.85,"t":"2026-10-21T17:30:00Z","v":22540,"vw":17.817881},{"c":17.81,"h":17.85,"l":17.8,"n":586,"o":17.82,"t":"2026-10-21T17:45:00Z","v":39889,"vw":17.827052},{"c":17.74,"h":17.815,"l":17.69,"n":589,"o":17.81,"t":"2026-10-21T18:00:00Z","v":34691,"vw":17.743419},{"c":17.75,"h":17.8,"l":17.74,"n":469,"o":17.75,"t":"2026-10-21T18:15:00Z","v":29704,"vw":17.767432},{"c":17.775,"h":17.78,"l":17.75,"n":355,"o":17.755,"t":"2026-10-21T18:30:00Z","v":18815,"vw":17.767317},{"c":17.65,"h":17.8,"l":17.635,"n":687,"o":17.78,"t":"2026-10-21T18:45:00Z","v":56131,"vw":17.73903},{"c":17.57,"h":17.65,"l":17.55,"n":854,"o":17.65,"t":"2026-10-21T19:00:00Z","v":83157,"vw":17.608174},{"c":17.73,"h":17.735,"l":17.565,"n":1057,"o":17.565,"t":"2026-10-21T19:15:00Z","v":70972,"vw":17.674045},{"c":17.735,"h":17.78,"l":17.71,"n":1312,"o":17.72,"t":"2026-10-21T19:30:00Z","v":104919,"vw":17.744688},{"c":17.67,"h":17.8,"l":17.66,"n":4442,"o":17.73,"t":"2026-10-21T19:45:00Z","v":395908,"vw":17.734094},{"c":17.51,"h":17.66,"l":17.51,"n":28,"o":17.66,"t":"2026-10-21T20:00:00Z","v":831662,"vw":17.65998},{"c":17.67,"h":17.67,"l":17.67,"n":1,"o":17.67,"t":"2026-10-21T21:15:00Z","v":150,"vw":17.67},{"c":17.69,"h":17.69,"l":17.69,"n":2,"o":17.69,"t":"2026-10-21T21:30:00Z","v":152,"vw":17.69},{"c":17.68,"h":17.68,"l":17.68,"n":1,"o":17.68,"t":"2026-10-21T23:30:00Z","v":100,"vw":17.68},{"c":17.27,"h":17.66,"l":17.27,"n":15,"o":17.66,"t":"2026-10-22T11:00:00Z","v":1056,"vw":17.416154},{"c":17.5,"h":17.7,"l":17.03,"n":86,"o":17.7,"t":"2026-10-22T12:30:00Z","v":13081,"vw":17.562696},{"c":17.55,"h":17.7,"l":17.55,"n":7,"o":17.7,"t":"2026-10-22T12:45:00Z","v":717,"vw":17.593918},{"c":17.65,"h":17.65,"l":17.64,"n":5,"o":17.64,"t":"2026-10-22T13:15:00Z","v":955,"vw":17.645},{"c":17.499,"h":17.65,"l":17.4,"n":477,"o":17.44,"t":"2026-10-22T13:30:00Z","v":63598,"vw":17.463901},{"c":17.7747,"h":17.82,"l":17.54,"n":391,"o":17.55,"t":"2026-10-22T13:45:00Z","v":42579,"vw":17.647352},{"c":17.67,"h":17.7929,"l":17.67,"n":317,"o":17.78,"t":"2026-10-22T14:00:00Z","v":17755,"vw":17.74361},{"c":17.54,"h":17.71,"l":17.515,"n":361,"o":17.68,"t":"2026-10-22T14:15:00Z","v":26302,"vw":17.668081},{"c":17.575,"h":17.575,"l":17.49,"n":465,"o":17.55,"t":"2026-10-22T14:30:00Z","v":28921,"vw":17.51555},{"c":17.54,"h":17.59,"l":17.495,"n":786,"o":17.5639,"t":"2026-10-22T14:45:00Z","v":71923,"vw":17.534402},{"c":17.58,"h":17.62,"l":17.52,"n":527,"o":17.55,"t":"2026-10-22T15:00:00Z","v":62827,"vw":17.551789},{"c":17.65,"h":17.68,"l":17.56,"n":386,"o":17.58,"t":"2026-10-22T15:15:00Z","v":18945,"vw":17.624471},{"c":17.685,"h":17.695,"l":17.65,"n":431,"o":17.655,"t":"2026-10-22T15:30:00Z","v":19162,"vw":17.674347},{"c":17.795,"h":17.805,"l":17.68,"n":548,"o":17.68,"t":"2026-10-22T15:45:00Z","v":41739,"vw":17.750497},{"c":17.59,"h":17.8,"l":17.58,"n":537,"o":17.795,"t":"2026-10-22T16:00:00Z","v":28453,"vw":17.722965},{"c":17.5,"h":17.65,"l":17.5,"n":587,"o":17.6,"t":"2026-10-22T16:15:00Z","v":47373,"vw":17.580448},{"c":17.49,"h":17.53,"l":17.4601,"n":1160,"o":17.48,"t":"2026-10-22T16:30:00Z","v":96320,"vw":17.495617},{"c":17.495,"h":17.58,"l":17.48,"n":1777,"o":17.5,"t":"2026-10-22T16:45:00Z","v":380979,"vw":17.521126},{"c":17.51,"h":17.54,"l":17.47,"n":733,"o":17.495,"t":"2026-10-22T17:00:00Z","v":54894,"vw":17.508848},{"c":17.52,"h":17.54,"l":17.4448,"n":1029,"o":17.52,"t":"2026-10-22T17:15:00Z","v":100190,"vw":17.487831},{"c":17.615,"h":17.62,"l":17.53,"n":527,"o":17.54,"t":"2026-10-22T17:30:00Z","v":27373,"vw":17.55961},{"c":17.7,"h":17.7,"l":17.61,"n":657,"o":17.62,"t":"2026-10-22T17:45:00Z","v":39488,"vw":17.668407},{"c":17.58,"h":17.69,"l":17.5604,"n":688,"o":17.68,"t":"2026-10-22T18:00:00Z","v":48252,"vw":17.625006},{"c":17.525,"h":17.58,"l":17.525,"n":866,"o":17.58,"t":"2026-10-22T18:15:00Z","v":49079,"vw":17.560576},{"c":17.58,"h":17.595,"l":17.5166,"n":851,"o":17.52,"t":"2026-10-22T18:30:00Z","v":57803,"vw":17.564209},{"c":17.63,"h":17.635,"l":17.5601,"n":955,"o":17.5745,"t":"2026-10-22T18:45:00Z","v":56797,"vw":17.591935},{"c":17.65,"h":17.66,"l":17.6,"n":977,"o":17.63,"t":"2026-10-22T19:00:00Z","v":59900,"vw":17.632506},{"c":17.63,"h":17.65,"l":17.59,"n":1185,"o":17.64,"t":"2026-10-22T19:15:00Z","v":72676,"vw":17.625895},{"c":17.565,"h":17.64,"l":17.55,"n":1372,"o":17.63,"t":"2026-10-22T19:30:00Z","v":111822,"vw":17.588668},{"c":17.685,"h":17.69,"l":17.53,"n":3928,"o":17.565,"t":"2026-10-22T19:45:00Z","v":389365,"vw":17.636909},{"c":17.845,"h":17.845,"l":17.69,"n":22,"o":17.69,"t":"2026-10-22T20:00:00Z","v":315956,"vw":17.690099},{"c":17.49,"h":17.49,"l":17.49,"n":2,"o":17.49,"t":"2026-10-22T20:15:00Z","v":302,"vw":17.49},{"c":17.5664,"h":17.5664,"l":17.5664,"n":1,"o":17.5664,"t":"2026-10-22T22:00:00Z","v":100,"vw":17.5664},{"c":17.5296,"h":17.5296,"l":17.5296,"n":1,"o":17.5296,"t":"2026-10-22T22:30:00Z","v":100,"vw":17.5296},{"c":17.5683,"h":17.5683,"l":17.5683,"n":4,"o":17.5683,"t":"2026-10-22T23:30:00Z","v":353,"vw":17.5683}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.13692307692307695,"strike":22.40828402366864,"iv":0.61725775147929,"gamma":0.056678343195266274,"theta":-0.00932284023668639,"vega":0.0085898224852071,"rho":0.001222901809559237,"breakevenPct":28.328905475155334},{"delta":0.15,"premium":0.2330769230769231,"strike":21.668639053254438,"iv":0.6185299408284023,"gamma":0.07182627218934912,"theta":-0.011926390532544379,"vega":0.010927100591715977,"rho":0.0018290852707796032,"breakevenPct":24.666108709046178},{"delta":0.2,"premium":0.3292307692307693,"strike":20.928994082840237,"iv":0.6198021301775147,"gamma":0.08697420118343197,"theta":-0.01452994082840237,"vega":0.013264378698224853,"rho":0.0024352687319999697,"breakevenPct":21.003311942937017},{"delta":0.25,"premium":0.4253846153846154,"strike":20.189349112426036,"iv":0.6210743195266272,"gamma":0.1021221301775148,"theta":-0.017133491124260356,"vega":0.015601656804733728,"rho":0.003041452193220336,"breakevenPct":17.340515176827857},{"delta":0.3,"premium":0.5597154753643303,"strike":19.67730742539903,"iv":0.622445523941707,"gamma":0.10869770992366412,"theta":-0.01836793893129771,"vega":0.01663886190145732,"rho":0.0036260699439380983,"breakevenPct":15.190558567211154},{"delta":0.35,"premium":0.707182512144344,"strike":19.24358084663428,"iv":0.6238507980569049,"gamma":0.1123236641221374,"theta":-0.019131297709923663,"vega":0.017228730048577376,"rho":0.004203267235128083,"breakevenPct":13.561149108215506},{"delta":0.4,"premium":0.8546495489243581,"strike":18.809854267869536,"iv":0.6252560721721027,"gamma":0.1159496183206107,"theta":-0.019894656488549618,"vega":0.017818598195697432,"rho":0.004780464526318068,"breakevenPct":11.931739649219857},{"delta":0.45,"premium":1.002116585704372,"strike":18.376127689104788,"iv":0.6266613462873004,"gamma":0.11957557251908398,"theta":-0.02065801526717557,"vega":0.018408466342817488,"rho":0.005357661817508052,"breakevenPct":10.302330190224207},{"delta":0.5,"premium":1.1495836224843856,"strike":17.942401110340043,"iv":0.6280666204024982,"gamma":0.12320152671755726,"theta":-0.021421374045801526,"vega":0.01899833448993754,"rho":0.005934859108698037,"breakevenPct":8.67292073122856},{"delta":0.55,"premium":1.2970506592643996,"strike":17.508674531575295,"iv":0.629471894517696,"gamma":0.12682748091603055,"theta":-0.022184732824427483,"vega":0.019588202637057597,"rho":0.0065120563998880224,"breakevenPct":7.0435112722329105},{"delta":0.6,"premium":1.56063829787234,"strike":17.08628841607565,"iv":0.6261903073286051,"gamma":0.11884089834515368,"theta":-0.020776832151300238,"vega":0.018292671394799054,"rho":0.007005566857891301,"breakevenPct":6.139619166043331},{"delta":0.65,"premium":1.826595744680851,"strike":16.664133738601823,"iv":0.6228130699088146,"gamma":0.11061732522796354,"theta":-0.019324620060790273,"vega":0.016958662613981764,"rho":0.00749736942133975,"breakevenPct":5.250533536441628},{"delta":0.7,"premium":2.0925531914893614,"strike":16.241979061128,"iv":0.619435832489024,"gamma":0.1023937521107734,"theta":-0.01787240797028031,"vega":0.015624653833164474,"rho":0.007989171984788199,"breakevenPct":4.361447906839926},{"delta":0.75,"premium":2.358510638297872,"strike":15.81982438365417,"iv":0.6160585950692333,"gamma":0.09417017899358326,"theta":-0.016420195879770345,"vega":0.01429064505234718,"rho":0.008480974548236648,"breakevenPct":3.4723622772382225},{"delta":0.8,"premium":2.6244680851063835,"strike":15.397669706180345,"iv":0.6126813576494428,"gamma":0.0859466058763931,"theta":-0.014967983789260383,"vega":0.012956636271529886,"rho":0.008972777111685096,"breakevenPct":2.583276647636519}],"put":[{"delta":0.2,"premium":0.40517813482361165,"strike":15.31872162067761,"iv":0.6377877052043311,"gamma":0.08452462451973454,"theta":-0.013990429619280475,"vega":0.01314341599720573,"rho":-0.0031455118588114,"breakevenPct":15.111060911676157},{"delta":0.25,"premium":0.549257771568285,"strike":15.755326580509955,"iv":0.6307845616486204,"gamma":0.0941473978344394,"theta":-0.015073209919664687,"vega":0.014435766678309467,"rho":-0.003962124779855554,"breakevenPct":13.445986185677224},{"delta":0.3,"premium":0.6933374083129584,"strike":16.1919315403423,"iv":0.6237814180929095,"gamma":0.10377017114914425,"theta":-0.016155990220048898,"vega":0.015728117359413204,"rho":-0.004778737700899708,"breakevenPct":11.780911459678292},{"delta":0.35,"premium":0.8374170450576318,"strike":16.628536500174643,"iv":0.6167782745371988,"gamma":0.1133929444638491,"theta":-0.017238770520433114,"vega":0.01702046804051694,"rho":-0.0055953506219438625,"breakevenPct":10.115836733679359},{"delta":0.4,"premium":0.9814966818023053,"strike":17.065141460006984,"iv":0.609775130981488,"gamma":0.12301571777855397,"theta":-0.018321550820817326,"vega":0.018312818721620678,"rho":-0.006411963542988017,"breakevenPct":8.450762007680424},{"delta":0.45,"premium":1.1260589768654286,"strike":17.501629195177582,"iv":0.6027835777126099,"gamma":0.13258494623655914,"theta":-0.019396285434995112,"vega":0.019597328119908764,"rho":-0.007228919956940252,"breakevenPct":6.789101857822593},{"delta":0.5,"premium":1.3908031932225482,"strike":17.90892798957315,"iv":0.5986780058651027,"gamma":0.12882150537634407,"theta":-0.018467644183773217,"vega":0.018929358097100033,"rho":-0.00813140610500442,"breakevenPct":5.977671167098682},{"delta":0.55,"premium":1.6555474095796678,"strike":18.31622678396872,"iv":0.5945724340175953,"gamma":0.12505806451612902,"theta":-0.01753900293255132,"vega":0.0182613880742913,"rho":-0.009033892253068592,"breakevenPct":5.16624047637477},{"delta":0.6,"premium":1.920291625936787,"strike":18.72352557836429,"iv":0.590466862170088,"gamma":0.12129462365591398,"theta":-0.016610361681329424,"vega":0.017593418051482568,"rho":-0.00993637840113276,"breakevenPct":4.354809785650859},{"delta":0.65,"premium":2.1850358422939067,"strike":19.130824372759857,"iv":0.5863612903225807,"gamma":0.11753118279569892,"theta":-0.015681720430107526,"vega":0.016925448028673833,"rho":-0.01083886454919693,"breakevenPct":3.543379094926947},{"delta":0.7,"premium":2.449780058651026,"strike":19.538123167155426,"iv":0.5822557184750733,"gamma":0.11376774193548388,"theta":-0.014753079178885633,"vega":0.016257478005865102,"rho":-0.011741350697261097,"breakevenPct":2.7319484042030373},{"delta":0.75,"premium":2.714524275008146,"strike":19.945421961550995,"iv":0.578150146627566,"gamma":0.11000430107526882,"theta":-0.013824437927663736,"vega":0.015589507983056371,"rho":-0.012643836845325268,"breakevenPct":1.920517713479125},{"delta":0.8,"premium":3.7398346303501944,"strike":21.053015564202333,"iv":0.6433081712062257,"gamma":0.08923998054474708,"theta":-0.012899708171206226,"vega":0.013604571984435796,"rho":-0.0141322364107932,"breakevenPct":1.4521556789664407},{"delta":0.85,"premium":4.882830739299608,"strike":22.26896887159533,"iv":0.7191836575875485,"gamma":0.06584503891050587,"theta":-0.01197558365758755,"vega":0.011415856031128407,"rho":-0.01571129694385016,"breakevenPct":1.03687817093448},{"delta":0.9,"premium":10.102400606598472,"strike":27.583740453860237,"iv":0.9534785355861384,"gamma":0.04211469379310181,"theta":-0.009187101933351299,"vega":0.008285182608103674,"rho":-0.020507069079416955,"breakevenPct":0.6417518161701297}]},"raw":{"call":[{"delta":0.1,"premium":0.13692307692307695,"strike":22.40828402366864,"iv":0.61725775147929,"gamma":0.056678343195266274,"theta":-0.00932284023668639,"vega":0.0085898224852071,"rho":0.001222901809559237,"breakevenPct":28.328905475155334},{"delta":0.15,"premium":0.2330769230769231,"strike":21.668639053254438,"iv":0.6185299408284023,"gamma":0.07182627218934912,"theta":-0.011926390532544379,"vega":0.010927100591715977,"rho":0.0018290852707796032,"breakevenPct":24.666108709046178},{"delta":0.2,"premium":0.3292307692307693,"strike":20.928994082840237,"iv":0.6198021301775147,"gamma":0.08697420118343197,"theta":-0.01452994082840237,"vega":0.013264378698224853,"rho":0.0024352687319999697,"breakevenPct":21.003311942937017},{"delta":0.25,"premium":0.4253846153846154,"strike":20.189349112426036,"iv":0.6210743195266272,"gamma":0.1021221301775148,"theta":-0.017133491124260356,"vega":0.015601656804733728,"rho":0.003041452193220336,"breakevenPct":17.340515176827857},{"delta":0.3,"premium":0.5597154753643303,"strike":19.67730742539903,"iv":0.622445523941707,"gamma":0.10869770992366412,"theta":-0.01836793893129771,"vega":0.01663886190145732,"rho":0.0036260699439380983,"breakevenPct":15.190558567211154},{"delta":0.35,"premium":0.707182512144344,"strike":19.24358084663428,"iv":0.6238507980569049,"gamma":0.1123236641221374,"theta":-0.019131297709923663,"vega":0.017228730048577376,"rho":0.004203267235128083,"breakevenPct":13.561149108215506},{"delta":0.4,"premium":0.8546495489243581,"strike":18.809854267869536,"iv":0.6252560721721027,"gamma":0.1159496183206107,"theta":-0.019894656488549618,"vega":0.017818598195697432,"rho":0.004780464526318068,"breakevenPct":11.931739649219857},{"delta":0.45,"premium":1.002116585704372,"strike":18.376127689104788,"iv":0.6266613462873004,"gamma":0.11957557251908398,"theta":-0.02065801526717557,"vega":0.018408466342817488,"rho":0.005357661817508052,"breakevenPct":10.302330190224207},{"delta":0.5,"premium":1.1495836224843856,"strike":17.942401110340043,"iv":0.6280666204024982,"gamma":0.12320152671755726,"theta":-0.021421374045801526,"vega":0.01899833448993754,"rho":0.005934859108698037,"breakevenPct":8.67292073122856},{"delta":0.55,"premium":1.2970506592643996,"strike":17.508674531575295,"iv":0.629471894517696,"gamma":0.12682748091603055,"theta":-0.022184732824427483,"vega":0.019588202637057597,"rho":0.0065120563998880224,"breakevenPct":7.0435112722329105},{"delta":0.6,"premium":1.56063829787234,"strike":17.08628841607565,"iv":0.6261903073286051,"gamma":0.11884089834515368,"theta":-0.020776832151300238,"vega":0.018292671394799054,"rho":0.007005566857891301,"breakevenPct":6.139619166043331},{"delta":0.65,"premium":1.826595744680851,"strike":16.664133738601823,"iv":0.6228130699088146,"gamma":0.11061732522796354,"theta":-0.019324620060790273,"vega":0.016958662613981764,"rho":0.00749736942133975,"breakevenPct":5.250533536441628},{"delta":0.7,"premium":2.0925531914893614,"strike":16.241979061128,"iv":0.619435832489024,"gamma":0.1023937521107734,"theta":-0.01787240797028031,"vega":0.015624653833164474,"rho":0.007989171984788199,"breakevenPct":4.361447906839926},{"delta":0.75,"premium":2.358510638297872,"strike":15.81982438365417,"iv":0.6160585950692333,"gamma":0.09417017899358326,"theta":-0.016420195879770345,"vega":0.01429064505234718,"rho":0.008480974548236648,"breakevenPct":3.4723622772382225},{"delta":0.8,"premium":2.6244680851063835,"strike":15.397669706180345,"iv":0.6126813576494428,"gamma":0.0859466058763931,"theta":-0.014967983789260383,"vega":0.012956636271529886,"rho":0.008972777111685096,"breakevenPct":2.583276647636519}],"put":[{"delta":0.2,"premium":0.40517813482361165,"strike":15.31872162067761,"iv":0.6377877052043311,"gamma":0.08452462451973454,"theta":-0.013990429619280475,"vega":0.01314341599720573,"rho":-0.0031455118588114,"breakevenPct":15.111060911676157},{"delta":0.25,"premium":0.549257771568285,"strike":15.755326580509955,"iv":0.6307845616486204,"gamma":0.0941473978344394,"theta":-0.015073209919664687,"vega":0.014435766678309467,"rho":-0.003962124779855554,"breakevenPct":13.445986185677224},{"delta":0.3,"premium":0.6933374083129584,"strike":16.1919315403423,"iv":0.6237814180929095,"gamma":0.10377017114914425,"theta":-0.016155990220048898,"vega":0.015728117359413204,"rho":-0.004778737700899708,"breakevenPct":11.780911459678292},{"delta":0.35,"premium":0.8374170450576318,"strike":16.628536500174643,"iv":0.6167782745371988,"gamma":0.1133929444638491,"theta":-0.017238770520433114,"vega":0.01702046804051694,"rho":-0.0055953506219438625,"breakevenPct":10.115836733679359},{"delta":0.4,"premium":0.9814966818023053,"strike":17.065141460006984,"iv":0.609775130981488,"gamma":0.12301571777855397,"theta":-0.018321550820817326,"vega":0.018312818721620678,"rho":-0.006411963542988017,"breakevenPct":8.450762007680424},{"delta":0.45,"premium":1.1260589768654286,"strike":17.501629195177582,"iv":0.6027835777126099,"gamma":0.13258494623655914,"theta":-0.019396285434995112,"vega":0.019597328119908764,"rho":-0.007228919956940252,"breakevenPct":6.789101857822593},{"delta":0.5,"premium":1.3908031932225482,"strike":17.90892798957315,"iv":0.5986780058651027,"gamma":0.12882150537634407,"theta":-0.018467644183773217,"vega":0.018929358097100033,"rho":-0.00813140610500442,"breakevenPct":5.977671167098682},{"delta":0.55,"premium":1.6555474095796678,"strike":18.31622678396872,"iv":0.5945724340175953,"gamma":0.12505806451612902,"theta":-0.01753900293255132,"vega":0.0182613880742913,"rho":-0.009033892253068592,"breakevenPct":5.16624047637477},{"delta":0.6,"premium":1.920291625936787,"strike":18.72352557836429,"iv":0.590466862170088,"gamma":0.12129462365591398,"theta":-0.016610361681329424,"vega":0.017593418051482568,"rho":-0.00993637840113276,"breakevenPct":4.354809785650859},{"delta":0.65,"premium":2.1850358422939067,"strike":19.130824372759857,"iv":0.5863612903225807,"gamma":0.11753118279569892,"theta":-0.015681720430107526,"vega":0.016925448028673833,"rho":-0.01083886454919693,"breakevenPct":3.543379094926947},{"delta":0.7,"premium":2.449780058651026,"strike":19.538123167155426,"iv":0.5822557184750733,"gamma":0.11376774193548388,"theta":-0.014753079178885633,"vega":0.016257478005865102,"rho":-0.011741350697261097,"breakevenPct":2.7319484042030373},{"delta":0.75,"premium":2.714524275008146,"strike":19.945421961550995,"iv":0.578150146627566,"gamma":0.11000430107526882,"theta":-0.013824437927663736,"vega":0.015589507983056371,"rho":-0.012643836845325268,"breakevenPct":1.920517713479125},{"delta":0.8,"premium":3.7398346303501944,"strike":21.053015564202333,"iv":0.6433081712062257,"gamma":0.08923998054474708,"theta":-0.012899708171206226,"vega":0.013604571984435796,"rho":-0.0141322364107932,"breakevenPct":1.4521556789664407},{"delta":0.85,"premium":4.882830739299608,"strike":22.26896887159533,"iv":0.7191836575875485,"gamma":0.06584503891050587,"theta":-0.01197558365758755,"vega":0.011415856031128407,"rho":-0.01571129694385016,"breakevenPct":1.03687817093448},{"delta":0.9,"premium":10.102400606598472,"strike":27.583740453860237,"iv":0.9534785355861384,"gamma":0.04211469379310181,"theta":-0.009187101933351299,"vega":0.008285182608103674,"rho":-0.020507069079416955,"breakevenPct":0.6417518161701297}]}},"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"}}