{"symbol":"PFXF","url":"https://intraalpha.com/companies/PFXF","capturedAt":"2026-10-22T21:23:22.553Z","state":"ready","quote":{"symbol":"PFXF","last_price":16.94,"prev_close":17.05,"regular_close":16.94,"change":-0.11,"change_pct":-0.6452,"regular_change":-0.11,"regular_change_pct":-0.6452,"extended_change":0,"extended_change_pct":0,"bid":16.78,"ask":17.18,"bid_size":400,"ask_size":200,"volume":728436,"vwap":16.924533,"open":16.98,"high":17.05,"low":16.85,"close":16.94,"trade_count":2359,"last_trade_at":"2026-10-22T20:10:00.003768742Z","last_quote_at":"2026-10-22T20:00:37.589893074Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:23:17.779965694-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2400000000,"net_expense_ratio":0.004,"portfolio_turnover":0.31,"dividend_yield":0.0637,"inception_date":"2012-07-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:23:22.051829+00:00"},"optionObservedAt":"2026-10-22T19:55:02.821Z","bars":[{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-15T12:10:00Z","v":3000,"vw":17},{"c":17.17,"h":17.22,"l":17.16,"n":46,"o":17.22,"t":"2026-10-15T13:30:00Z","v":29400,"vw":17.20773},{"c":17.17,"h":17.17,"l":17.125,"n":139,"o":17.17,"t":"2026-10-15T13:35:00Z","v":27005,"vw":17.148933},{"c":17.15,"h":17.185,"l":17.15,"n":65,"o":17.175,"t":"2026-10-15T13:40:00Z","v":14450,"vw":17.170639},{"c":17.15,"h":17.16,"l":17.13,"n":38,"o":17.155,"t":"2026-10-15T13:45:00Z","v":8498,"vw":17.152985},{"c":17.1101,"h":17.15,"l":17.11,"n":64,"o":17.15,"t":"2026-10-15T13:50:00Z","v":10556,"vw":17.121805},{"c":17.115,"h":17.115,"l":17.1,"n":44,"o":17.11,"t":"2026-10-15T13:55:00Z","v":9168,"vw":17.106253},{"c":17.16,"h":17.16,"l":17.11,"n":33,"o":17.11,"t":"2026-10-15T14:00:00Z","v":3418,"vw":17.142666},{"c":17.17,"h":17.175,"l":17.16,"n":47,"o":17.1651,"t":"2026-10-15T14:05:00Z","v":7411,"vw":17.165558},{"c":17.14,"h":17.18,"l":17.14,"n":35,"o":17.175,"t":"2026-10-15T14:10:00Z","v":2675,"vw":17.170072},{"c":17.175,"h":17.175,"l":17.14,"n":23,"o":17.14,"t":"2026-10-15T14:15:00Z","v":6120,"vw":17.14911},{"c":17.15,"h":17.1799,"l":17.15,"n":26,"o":17.1799,"t":"2026-10-15T14:20:00Z","v":7727,"vw":17.163885},{"c":17.15,"h":17.175,"l":17.15,"n":30,"o":17.165,"t":"2026-10-15T14:25:00Z","v":3731,"vw":17.15846},{"c":17.1701,"h":17.175,"l":17.15,"n":49,"o":17.155,"t":"2026-10-15T14:30:00Z","v":8595,"vw":17.159733},{"c":17.18,"h":17.185,"l":17.16,"n":21,"o":17.175,"t":"2026-10-15T14:35:00Z","v":3103,"vw":17.170267},{"c":17.21,"h":17.21,"l":17.18,"n":23,"o":17.185,"t":"2026-10-15T14:40:00Z","v":8905,"vw":17.195419},{"c":17.18,"h":17.205,"l":17.18,"n":42,"o":17.2,"t":"2026-10-15T14:45:00Z","v":13719,"vw":17.196991},{"c":17.205,"h":17.205,"l":17.175,"n":94,"o":17.1859,"t":"2026-10-15T14:50:00Z","v":19779,"vw":17.183154},{"c":17.2,"h":17.205,"l":17.1923,"n":49,"o":17.2,"t":"2026-10-15T14:55:00Z","v":8969,"vw":17.201767},{"c":17.21,"h":17.22,"l":17.194672,"n":115,"o":17.2001,"t":"2026-10-15T15:00:00Z","v":60313,"vw":17.211761},{"c":17.21,"h":17.22,"l":17.205,"n":75,"o":17.215,"t":"2026-10-15T15:05:00Z","v":28161,"vw":17.210485},{"c":17.22,"h":17.22,"l":17.205833,"n":19,"o":17.205833,"t":"2026-10-15T15:10:00Z","v":3041,"vw":17.218767},{"c":17.205,"h":17.2276,"l":17.205,"n":16,"o":17.2276,"t":"2026-10-15T15:15:00Z","v":2521,"vw":17.215695},{"c":17.2,"h":17.21,"l":17.195,"n":42,"o":17.205,"t":"2026-10-15T15:20:00Z","v":7420,"vw":17.203118},{"c":17.195,"h":17.205,"l":17.195,"n":25,"o":17.2,"t":"2026-10-15T15:25:00Z","v":3372,"vw":17.203422},{"c":17.2,"h":17.2,"l":17.195,"n":22,"o":17.195,"t":"2026-10-15T15:30:00Z","v":6663,"vw":17.197877},{"c":17.205,"h":17.205,"l":17.2001,"n":14,"o":17.205,"t":"2026-10-15T15:35:00Z","v":2958,"vw":17.20303},{"c":17.195,"h":17.2133,"l":17.195,"n":50,"o":17.21,"t":"2026-10-15T15:40:00Z","v":10748,"vw":17.205936},{"c":17.2,"h":17.2001,"l":17.1938,"n":25,"o":17.2,"t":"2026-10-15T15:45:00Z","v":3161,"vw":17.197859},{"c":17.204,"h":17.2097,"l":17.19,"n":26,"o":17.2001,"t":"2026-10-15T15:50:00Z","v":24235,"vw":17.19498},{"c":17.21,"h":17.2101,"l":17.2,"n":56,"o":17.2,"t":"2026-10-15T15:55:00Z","v":17898,"vw":17.209755},{"c":17.195,"h":17.21,"l":17.195,"n":28,"o":17.21,"t":"2026-10-15T16:00:00Z","v":3726,"vw":17.20421},{"c":17.19,"h":17.195,"l":17.19,"n":9,"o":17.195,"t":"2026-10-15T16:05:00Z","v":952,"vw":17.194177},{"c":17.185,"h":17.195,"l":17.185,"n":51,"o":17.185,"t":"2026-10-15T16:10:00Z","v":11250,"vw":17.186977},{"c":17.185,"h":17.185,"l":17.185,"n":8,"o":17.185,"t":"2026-10-15T16:15:00Z","v":5697,"vw":17.185},{"c":17.18,"h":17.1801,"l":17.18,"n":11,"o":17.18,"t":"2026-10-15T16:20:00Z","v":936,"vw":17.180033},{"c":17.175,"h":17.18,"l":17.17,"n":11,"o":17.17,"t":"2026-10-15T16:25:00Z","v":3331,"vw":17.17531},{"c":17.19,"h":17.1999,"l":17.1748,"n":33,"o":17.175,"t":"2026-10-15T16:30:00Z","v":8021,"vw":17.187444},{"c":17.1901,"h":17.2,"l":17.19,"n":10,"o":17.19,"t":"2026-10-15T16:35:00Z","v":3634,"vw":17.195705},{"c":17.2,"h":17.2,"l":17.19,"n":11,"o":17.19,"t":"2026-10-15T16:40:00Z","v":887,"vw":17.194469},{"c":17.2,"h":17.205,"l":17.2,"n":4,"o":17.205,"t":"2026-10-15T16:45:00Z","v":263,"vw":17.2025},{"c":17.1901,"h":17.1901,"l":17.19,"n":9,"o":17.1901,"t":"2026-10-15T16:50:00Z","v":9373,"vw":17.190095},{"c":17.2,"h":17.2,"l":17.195,"n":20,"o":17.195,"t":"2026-10-15T16:55:00Z","v":4219,"vw":17.196439},{"c":17.21,"h":17.21,"l":17.2,"n":36,"o":17.2,"t":"2026-10-15T17:00:00Z","v":6867,"vw":17.206544},{"c":17.22,"h":17.22,"l":17.21,"n":19,"o":17.21,"t":"2026-10-15T17:05:00Z","v":6422,"vw":17.217199},{"c":17.225,"h":17.23,"l":17.22,"n":39,"o":17.225,"t":"2026-10-15T17:10:00Z","v":11608,"vw":17.224439},{"c":17.235,"h":17.235,"l":17.225,"n":28,"o":17.225,"t":"2026-10-15T17:15:00Z","v":8841,"vw":17.229933},{"c":17.225,"h":17.235,"l":17.225,"n":30,"o":17.235,"t":"2026-10-15T17:20:00Z","v":5924,"vw":17.231367},{"c":17.22,"h":17.22,"l":17.22,"n":1,"o":17.22,"t":"2026-10-15T17:25:00Z","v":265,"vw":17.22},{"c":17.235,"h":17.245,"l":17.23,"n":21,"o":17.235,"t":"2026-10-15T17:30:00Z","v":858,"vw":17.236538},{"c":17.245,"h":17.25,"l":17.24,"n":35,"o":17.24,"t":"2026-10-15T17:35:00Z","v":5917,"vw":17.243212},{"c":17.25,"h":17.25,"l":17.2457,"n":21,"o":17.2457,"t":"2026-10-15T17:40:00Z","v":6842,"vw":17.249617},{"c":17.245,"h":17.255,"l":17.245,"n":27,"o":17.25,"t":"2026-10-15T17:45:00Z","v":6905,"vw":17.248706},{"c":17.25,"h":17.2501,"l":17.245,"n":7,"o":17.25,"t":"2026-10-15T17:50:00Z","v":2255,"vw":17.249819},{"c":17.245,"h":17.2499,"l":17.245,"n":4,"o":17.245,"t":"2026-10-15T17:55:00Z","v":3800,"vw":17.249384},{"c":17.235,"h":17.2401,"l":17.235,"n":16,"o":17.24,"t":"2026-10-15T18:00:00Z","v":2251,"vw":17.236468},{"c":17.225,"h":17.24,"l":17.224,"n":26,"o":17.24,"t":"2026-10-15T18:05:00Z","v":19690,"vw":17.228915},{"c":17.21,"h":17.225,"l":17.2,"n":83,"o":17.2201,"t":"2026-10-15T18:10:00Z","v":39380,"vw":17.219334},{"c":17.2199,"h":17.2199,"l":17.2051,"n":28,"o":17.2105,"t":"2026-10-15T18:15:00Z","v":7263,"vw":17.210913},{"c":17.215,"h":17.215,"l":17.21,"n":9,"o":17.215,"t":"2026-10-15T18:20:00Z","v":491,"vw":17.213397},{"c":17.215,"h":17.22,"l":17.21,"n":41,"o":17.215,"t":"2026-10-15T18:25:00Z","v":12496,"vw":17.212884},{"c":17.2243,"h":17.225,"l":17.215,"n":25,"o":17.215,"t":"2026-10-15T18:30:00Z","v":5992,"vw":17.221558},{"c":17.215,"h":17.225,"l":17.215,"n":23,"o":17.22,"t":"2026-10-15T18:35:00Z","v":5889,"vw":17.22163},{"c":17.22,"h":17.22,"l":17.22,"n":5,"o":17.22,"t":"2026-10-15T18:40:00Z","v":308,"vw":17.22},{"c":17.235,"h":17.235,"l":17.23,"n":7,"o":17.23,"t":"2026-10-15T18:45:00Z","v":4855,"vw":17.232074},{"c":17.23,"h":17.235,"l":17.23,"n":5,"o":17.235,"t":"2026-10-15T18:50:00Z","v":3924,"vw":17.230558},{"c":17.235,"h":17.235,"l":17.235,"n":5,"o":17.235,"t":"2026-10-15T18:55:00Z","v":1533,"vw":17.235},{"c":17.245,"h":17.25,"l":17.235,"n":23,"o":17.235,"t":"2026-10-15T19:00:00Z","v":5396,"vw":17.245152},{"c":17.24,"h":17.25,"l":17.24,"n":21,"o":17.245,"t":"2026-10-15T19:05:00Z","v":4349,"vw":17.248102},{"c":17.245,"h":17.25,"l":17.24,"n":5,"o":17.2499,"t":"2026-10-15T19:10:00Z","v":5175,"vw":17.248225},{"c":17.25,"h":17.25,"l":17.25,"n":2,"o":17.25,"t":"2026-10-15T19:15:00Z","v":501,"vw":17.25},{"c":17.255,"h":17.26,"l":17.25,"n":20,"o":17.25,"t":"2026-10-15T19:20:00Z","v":6813,"vw":17.252735},{"c":17.245,"h":17.25,"l":17.245,"n":14,"o":17.25,"t":"2026-10-15T19:25:00Z","v":2374,"vw":17.249079},{"c":17.2484,"h":17.2484,"l":17.24,"n":18,"o":17.24,"t":"2026-10-15T19:30:00Z","v":2637,"vw":17.24591},{"c":17.25,"h":17.25,"l":17.245,"n":17,"o":17.245,"t":"2026-10-15T19:35:00Z","v":4032,"vw":17.248027},{"c":17.25,"h":17.26,"l":17.25,"n":35,"o":17.25,"t":"2026-10-15T19:40:00Z","v":4061,"vw":17.253108},{"c":17.26,"h":17.2601,"l":17.25,"n":67,"o":17.25,"t":"2026-10-15T19:45:00Z","v":11093,"vw":17.259224},{"c":17.28,"h":17.28,"l":17.2548,"n":86,"o":17.26,"t":"2026-10-15T19:50:00Z","v":16600,"vw":17.260784},{"c":17.3,"h":17.3,"l":17.275,"n":86,"o":17.28,"t":"2026-10-15T19:55:00Z","v":15557,"vw":17.284724},{"c":17.28,"h":17.28,"l":17.28,"n":7,"o":17.28,"t":"2026-10-15T20:00:00Z","v":302,"vw":17.28},{"c":17.185,"h":17.32,"l":17.185,"n":42,"o":17.32,"t":"2026-10-16T13:30:00Z","v":20825,"vw":17.298344},{"c":17.185,"h":17.21,"l":17.18,"n":57,"o":17.2,"t":"2026-10-16T13:35:00Z","v":7362,"vw":17.191692},{"c":17.22,"h":17.22,"l":17.19,"n":35,"o":17.19,"t":"2026-10-16T13:40:00Z","v":7938,"vw":17.201737},{"c":17.205,"h":17.23,"l":17.2,"n":22,"o":17.23,"t":"2026-10-16T13:45:00Z","v":4200,"vw":17.208208},{"c":17.195,"h":17.205,"l":17.185,"n":25,"o":17.205,"t":"2026-10-16T13:50:00Z","v":2251,"vw":17.195408},{"c":17.2,"h":17.2,"l":17.19,"n":15,"o":17.195,"t":"2026-10-16T13:55:00Z","v":7349,"vw":17.198405},{"c":17.215,"h":17.22,"l":17.19,"n":10,"o":17.19,"t":"2026-10-16T14:00:00Z","v":1496,"vw":17.204103},{"c":17.205,"h":17.21,"l":17.2,"n":22,"o":17.21,"t":"2026-10-16T14:05:00Z","v":4133,"vw":17.208391},{"c":17.21,"h":17.21,"l":17.195,"n":28,"o":17.2,"t":"2026-10-16T14:10:00Z","v":9536,"vw":17.201063},{"c":17.215,"h":17.236,"l":17.215,"n":30,"o":17.225,"t":"2026-10-16T14:15:00Z","v":11641,"vw":17.23083},{"c":17.23,"h":17.23,"l":17.22,"n":8,"o":17.22,"t":"2026-10-16T14:20:00Z","v":544,"vw":17.228},{"c":17.22,"h":17.235,"l":17.22,"n":7,"o":17.235,"t":"2026-10-16T14:25:00Z","v":1241,"vw":17.225703},{"c":17.23,"h":17.235,"l":17.22,"n":23,"o":17.22,"t":"2026-10-16T14:30:00Z","v":5386,"vw":17.225258},{"c":17.24,"h":17.24,"l":17.24,"n":8,"o":17.24,"t":"2026-10-16T14:35:00Z","v":1132,"vw":17.24},{"c":17.23,"h":17.23,"l":17.22,"n":31,"o":17.23,"t":"2026-10-16T14:40:00Z","v":9958,"vw":17.227612},{"c":17.235,"h":17.24,"l":17.225,"n":14,"o":17.225,"t":"2026-10-16T14:45:00Z","v":6965,"vw":17.234134},{"c":17.195,"h":17.235,"l":17.1936,"n":36,"o":17.235,"t":"2026-10-16T14:50:00Z","v":11960,"vw":17.20888},{"c":17.185,"h":17.195,"l":17.185,"n":24,"o":17.1915,"t":"2026-10-16T14:55:00Z","v":4545,"vw":17.189909},{"c":17.155,"h":17.175,"l":17.145,"n":29,"o":17.175,"t":"2026-10-16T15:05:00Z","v":9352,"vw":17.150926},{"c":17.155,"h":17.165,"l":17.155,"n":86,"o":17.155,"t":"2026-10-16T15:10:00Z","v":25693,"vw":17.15982},{"c":17.135,"h":17.16,"l":17.135,"n":36,"o":17.16,"t":"2026-10-16T15:15:00Z","v":10058,"vw":17.145673},{"c":17.12,"h":17.145,"l":17.12,"n":61,"o":17.145,"t":"2026-10-16T15:20:00Z","v":15809,"vw":17.125357},{"c":17.13,"h":17.135,"l":17.125,"n":26,"o":17.13,"t":"2026-10-16T15:25:00Z","v":13456,"vw":17.128909},{"c":17.15,"h":17.155,"l":17.14,"n":13,"o":17.14,"t":"2026-10-16T15:30:00Z","v":8027,"vw":17.152777},{"c":17.16,"h":17.16,"l":17.15,"n":32,"o":17.15,"t":"2026-10-16T15:35:00Z","v":17122,"vw":17.151332},{"c":17.15,"h":17.155,"l":17.15,"n":15,"o":17.155,"t":"2026-10-16T15:40:00Z","v":10161,"vw":17.151815},{"c":17.135,"h":17.1557,"l":17.135,"n":45,"o":17.15,"t":"2026-10-16T15:45:00Z","v":17851,"vw":17.148679},{"c":17.12,"h":17.1301,"l":17.12,"n":70,"o":17.1301,"t":"2026-10-16T15:50:00Z","v":20218,"vw":17.122083},{"c":17.1001,"h":17.115,"l":17.1001,"n":27,"o":17.115,"t":"2026-10-16T15:55:00Z","v":11863,"vw":17.103961},{"c":17.085,"h":17.1,"l":17.07,"n":96,"o":17.1,"t":"2026-10-16T16:00:00Z","v":46387,"vw":17.083386},{"c":17.085,"h":17.095,"l":17.085,"n":13,"o":17.09,"t":"2026-10-16T16:05:00Z","v":5816,"vw":17.085558},{"c":17.09,"h":17.095,"l":17.085,"n":25,"o":17.085,"t":"2026-10-16T16:10:00Z","v":9453,"vw":17.086696},{"c":17.075,"h":17.09,"l":17.075,"n":36,"o":17.09,"t":"2026-10-16T16:15:00Z","v":11992,"vw":17.08847},{"c":17.065,"h":17.08,"l":17.065,"n":34,"o":17.07,"t":"2026-10-16T16:20:00Z","v":11806,"vw":17.071053},{"c":17.065,"h":17.065,"l":17.055,"n":29,"o":17.065,"t":"2026-10-16T16:25:00Z","v":6978,"vw":17.063022},{"c":17.04,"h":17.05,"l":17.04,"n":18,"o":17.05,"t":"2026-10-16T16:30:00Z","v":3064,"vw":17.049331},{"c":17.045,"h":17.045,"l":17.02,"n":44,"o":17.02,"t":"2026-10-16T16:35:00Z","v":26027,"vw":17.031783},{"c":17.0299,"h":17.045,"l":17.025,"n":18,"o":17.035,"t":"2026-10-16T16:40:00Z","v":9222,"vw":17.030609},{"c":17.005,"h":17.0273,"l":17.005,"n":34,"o":17.025,"t":"2026-10-16T16:45:00Z","v":33820,"vw":17.025341},{"c":17.005,"h":17.015,"l":17,"n":54,"o":17.005,"t":"2026-10-16T16:50:00Z","v":23161,"vw":17.004137},{"c":17.03,"h":17.03,"l":17.005,"n":19,"o":17.005,"t":"2026-10-16T16:55:00Z","v":2089,"vw":17.012427},{"c":17.003,"h":17.02,"l":17.003,"n":16,"o":17.02,"t":"2026-10-16T17:00:00Z","v":5138,"vw":17.011353},{"c":17.01,"h":17.01,"l":16.99,"n":83,"o":17,"t":"2026-10-16T17:05:00Z","v":36583,"vw":16.999459},{"c":17.01,"h":17.02,"l":17.005,"n":41,"o":17.01,"t":"2026-10-16T17:10:00Z","v":12906,"vw":17.009909},{"c":16.985,"h":17.01,"l":16.98,"n":61,"o":17.01,"t":"2026-10-16T17:15:00Z","v":12335,"vw":16.995772},{"c":16.995,"h":16.995,"l":16.985,"n":63,"o":16.995,"t":"2026-10-16T17:20:00Z","v":18065,"vw":16.991889},{"c":17.025,"h":17.025,"l":17,"n":29,"o":17,"t":"2026-10-16T17:25:00Z","v":7031,"vw":17.010118},{"c":17.03,"h":17.03,"l":17.0199,"n":19,"o":17.03,"t":"2026-10-16T17:30:00Z","v":5870,"vw":17.024636},{"c":17.015,"h":17.03,"l":17.015,"n":41,"o":17.025,"t":"2026-10-16T17:35:00Z","v":16945,"vw":17.021716},{"c":17.0301,"h":17.035,"l":17.02,"n":18,"o":17.02,"t":"2026-10-16T17:40:00Z","v":5437,"vw":17.029389},{"c":17.02,"h":17.03,"l":17.02,"n":10,"o":17.03,"t":"2026-10-16T17:45:00Z","v":2580,"vw":17.022881},{"c":17.015,"h":17.025,"l":17.005,"n":75,"o":17.015,"t":"2026-10-16T17:50:00Z","v":25230,"vw":17.012939},{"c":17.015,"h":17.015,"l":17.01,"n":37,"o":17.015,"t":"2026-10-16T17:55:00Z","v":8157,"vw":17.014092},{"c":17,"h":17.015,"l":17,"n":19,"o":17.01,"t":"2026-10-16T18:00:00Z","v":5593,"vw":17.008631},{"c":17.01,"h":17.015,"l":17,"n":47,"o":17,"t":"2026-10-16T18:05:00Z","v":20453,"vw":17.008315},{"c":17.01,"h":17.01,"l":17.005,"n":15,"o":17.0051,"t":"2026-10-16T18:10:00Z","v":1193,"vw":17.00607},{"c":17.01,"h":17.02,"l":17.01,"n":16,"o":17.0102,"t":"2026-10-16T18:15:00Z","v":4990,"vw":17.012073},{"c":17.005,"h":17.0114,"l":17.005,"n":8,"o":17.01,"t":"2026-10-16T18:20:00Z","v":1203,"vw":17.009848},{"c":17,"h":17.02,"l":17,"n":57,"o":17.02,"t":"2026-10-16T18:25:00Z","v":22152,"vw":17.008875},{"c":16.9801,"h":17,"l":16.975,"n":107,"o":17,"t":"2026-10-16T18:30:00Z","v":19825,"vw":16.986031},{"c":16.985,"h":16.99,"l":16.98,"n":20,"o":16.99,"t":"2026-10-16T18:35:00Z","v":14103,"vw":16.981391},{"c":16.985,"h":16.995,"l":16.985,"n":33,"o":16.99,"t":"2026-10-16T18:40:00Z","v":11888,"vw":16.990255},{"c":16.985,"h":16.985,"l":16.975,"n":20,"o":16.985,"t":"2026-10-16T18:45:00Z","v":6662,"vw":16.983342},{"c":16.96,"h":16.98,"l":16.955,"n":68,"o":16.98,"t":"2026-10-16T18:50:00Z","v":29676,"vw":16.965187},{"c":16.975,"h":16.975,"l":16.955,"n":27,"o":16.965,"t":"2026-10-16T18:55:00Z","v":5862,"vw":16.966379},{"c":16.975,"h":16.9839,"l":16.97,"n":44,"o":16.975,"t":"2026-10-16T19:00:00Z","v":16152,"vw":16.975332},{"c":16.98,"h":16.98,"l":16.965,"n":47,"o":16.97,"t":"2026-10-16T19:05:00Z","v":13991,"vw":16.972211},{"c":17,"h":17,"l":16.975,"n":13,"o":16.975,"t":"2026-10-16T19:10:00Z","v":1775,"vw":16.984581},{"c":16.995,"h":17.02,"l":16.995,"n":12,"o":17.0199,"t":"2026-10-16T19:15:00Z","v":10067,"vw":17.011421},{"c":17.01,"h":17.01,"l":17.005,"n":10,"o":17.01,"t":"2026-10-16T19:20:00Z","v":618,"vw":17.008416},{"c":17.01,"h":17.015,"l":17.01,"n":5,"o":17.015,"t":"2026-10-16T19:25:00Z","v":3008,"vw":17.014167},{"c":16.9816,"h":17.0202,"l":16.9816,"n":35,"o":17.0202,"t":"2026-10-16T19:30:00Z","v":18755,"vw":16.997893},{"c":16.9701,"h":16.985,"l":16.97,"n":36,"o":16.985,"t":"2026-10-16T19:35:00Z","v":5821,"vw":16.976033},{"c":16.96,"h":16.98,"l":16.96,"n":35,"o":16.98,"t":"2026-10-16T19:40:00Z","v":7658,"vw":16.969969},{"c":16.97,"h":16.9716,"l":16.965,"n":22,"o":16.9716,"t":"2026-10-16T19:45:00Z","v":6652,"vw":16.969926},{"c":16.975,"h":16.985,"l":16.975,"n":40,"o":16.985,"t":"2026-10-16T19:50:00Z","v":9489,"vw":16.980182},{"c":16.96,"h":16.98,"l":16.96,"n":84,"o":16.975,"t":"2026-10-16T19:55:00Z","v":15037,"vw":16.968367},{"c":16.98,"h":16.98,"l":16.98,"n":6,"o":16.98,"t":"2026-10-16T20:00:00Z","v":691,"vw":16.98},{"c":17.118,"h":17.118,"l":17.118,"n":1,"o":17.118,"t":"2026-10-16T21:45:00Z","v":100,"vw":17.118},{"c":16.9602,"h":16.9602,"l":16.9602,"n":1,"o":16.9602,"t":"2026-10-16T21:50:00Z","v":100,"vw":16.9602},{"c":17.118,"h":17.118,"l":17.118,"n":1,"o":17.118,"t":"2026-10-16T21:55:00Z","v":100,"vw":17.118},{"c":17.118,"h":17.118,"l":17.118,"n":1,"o":17.118,"t":"2026-10-16T22:05:00Z","v":100,"vw":17.118},{"c":17.118,"h":17.118,"l":17.118,"n":1,"o":17.118,"t":"2026-10-16T22:10:00Z","v":100,"vw":17.118},{"c":17.118,"h":17.118,"l":17.03,"n":4,"o":17.03,"t":"2026-10-16T22:15:00Z","v":508,"vw":17.100114},{"c":16.93,"h":16.93,"l":16.93,"n":1,"o":16.93,"t":"2026-10-16T22:20:00Z","v":400,"vw":16.93},{"c":17.03,"h":17.03,"l":17.03,"n":1,"o":17.03,"t":"2026-10-16T22:25:00Z","v":200,"vw":17.03},{"c":17.03,"h":17.03,"l":17.03,"n":1,"o":17.03,"t":"2026-10-16T22:45:00Z","v":300,"vw":17.03},{"c":17.03,"h":17.03,"l":17.03,"n":1,"o":17.03,"t":"2026-10-16T22:50:00Z","v":400,"vw":17.03},{"c":17.03,"h":17.03,"l":17.03,"n":1,"o":17.03,"t":"2026-10-16T23:00:00Z","v":100,"vw":17.03},{"c":17,"h":17,"l":17,"n":3,"o":17,"t":"2026-10-19T11:00:00Z","v":301,"vw":17},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-19T12:25:00Z","v":100,"vw":17},{"c":17.0051,"h":17.0051,"l":17.0051,"n":1,"o":17.0051,"t":"2026-10-19T12:40:00Z","v":100,"vw":17.0051},{"c":17.0183,"h":17.0183,"l":17.0183,"n":1,"o":17.0183,"t":"2026-10-19T13:00:00Z","v":100,"vw":17.0183},{"c":17.05,"h":17.07,"l":17,"n":40,"o":17.03,"t":"2026-10-19T13:30:00Z","v":47206,"vw":17.031752},{"c":17.02,"h":17.06,"l":17.02,"n":39,"o":17.06,"t":"2026-10-19T13:35:00Z","v":4141,"vw":17.033897},{"c":17.04,"h":17.045,"l":17.02,"n":37,"o":17.02,"t":"2026-10-19T13:40:00Z","v":8519,"vw":17.041198},{"c":17.0301,"h":17.045,"l":17.025,"n":53,"o":17.035,"t":"2026-10-19T13:45:00Z","v":10679,"vw":17.032839},{"c":17.005,"h":17.0303,"l":17,"n":75,"o":17.0303,"t":"2026-10-19T13:50:00Z","v":12885,"vw":17.02262},{"c":17.02,"h":17.025,"l":17,"n":45,"o":17,"t":"2026-10-19T13:55:00Z","v":7334,"vw":17.020734},{"c":17,"h":17,"l":16.995,"n":5,"o":16.995,"t":"2026-10-19T14:00:00Z","v":4200,"vw":16.998691},{"c":17.0201,"h":17.0257,"l":17.01,"n":20,"o":17.01,"t":"2026-10-19T14:05:00Z","v":15649,"vw":17.018204},{"c":17.04,"h":17.04,"l":17.015,"n":31,"o":17.015,"t":"2026-10-19T14:10:00Z","v":4981,"vw":17.033021},{"c":17.0699,"h":17.075,"l":17.05,"n":79,"o":17.05,"t":"2026-10-19T14:15:00Z","v":28862,"vw":17.066304},{"c":17.045,"h":17.065,"l":17.04,"n":24,"o":17.065,"t":"2026-10-19T14:20:00Z","v":9320,"vw":17.045998},{"c":17.0201,"h":17.04,"l":17.0201,"n":27,"o":17.04,"t":"2026-10-19T14:25:00Z","v":5354,"vw":17.026142},{"c":17.01,"h":17.02,"l":17.01,"n":16,"o":17.02,"t":"2026-10-19T14:30:00Z","v":4065,"vw":17.012564},{"c":17.015,"h":17.02,"l":17.01,"n":22,"o":17.01,"t":"2026-10-19T14:35:00Z","v":9223,"vw":17.016046},{"c":17.0158,"h":17.02,"l":17.015,"n":23,"o":17.02,"t":"2026-10-19T14:40:00Z","v":3527,"vw":17.01838},{"c":17.0299,"h":17.04,"l":17.02,"n":30,"o":17.02,"t":"2026-10-19T14:45:00Z","v":4822,"vw":17.030139},{"c":17.015,"h":17.0299,"l":17.015,"n":52,"o":17.0299,"t":"2026-10-19T14:50:00Z","v":14182,"vw":17.023402},{"c":17.0201,"h":17.025,"l":17.015,"n":15,"o":17.02,"t":"2026-10-19T14:55:00Z","v":2194,"vw":17.020034},{"c":17.0309,"h":17.0309,"l":17.02,"n":35,"o":17.025,"t":"2026-10-19T15:00:00Z","v":11528,"vw":17.026417},{"c":17.04,"h":17.04,"l":17.03,"n":8,"o":17.03,"t":"2026-10-19T15:05:00Z","v":648,"vw":17.0375},{"c":17.05,"h":17.05,"l":17.035,"n":17,"o":17.045,"t":"2026-10-19T15:10:00Z","v":5958,"vw":17.04365},{"c":17.06,"h":17.06,"l":17.045,"n":4,"o":17.045,"t":"2026-10-19T15:15:00Z","v":801,"vw":17.047161},{"c":17.075,"h":17.075,"l":17.05,"n":23,"o":17.05,"t":"2026-10-19T15:20:00Z","v":5907,"vw":17.056589},{"c":17.075,"h":17.0799,"l":17.065,"n":51,"o":17.075,"t":"2026-10-19T15:25:00Z","v":23836,"vw":17.075527},{"c":17.065,"h":17.065,"l":17.055,"n":117,"o":17.065,"t":"2026-10-19T15:30:00Z","v":56433,"vw":17.060776},{"c":17.07,"h":17.07,"l":17.0601,"n":8,"o":17.0601,"t":"2026-10-19T15:35:00Z","v":2670,"vw":17.067208},{"c":17.065,"h":17.065,"l":17.065,"n":2,"o":17.065,"t":"2026-10-19T15:40:00Z","v":629,"vw":17.065},{"c":17.0676,"h":17.0676,"l":17.055,"n":14,"o":17.055,"t":"2026-10-19T15:45:00Z","v":903,"vw":17.062572},{"c":17.06,"h":17.07,"l":17.055,"n":15,"o":17.07,"t":"2026-10-19T15:50:00Z","v":6548,"vw":17.065352},{"c":17.055,"h":17.06,"l":17.055,"n":32,"o":17.055,"t":"2026-10-19T15:55:00Z","v":13415,"vw":17.059524},{"c":17.045,"h":17.055,"l":17.034,"n":25,"o":17.05,"t":"2026-10-19T16:00:00Z","v":21226,"vw":17.039493},{"c":17.035,"h":17.0451,"l":17.035,"n":15,"o":17.04,"t":"2026-10-19T16:05:00Z","v":5621,"vw":17.039131},{"c":17.045,"h":17.045,"l":17.04,"n":14,"o":17.04,"t":"2026-10-19T16:10:00Z","v":5810,"vw":17.04152},{"c":17.045,"h":17.0459,"l":17.04,"n":10,"o":17.0459,"t":"2026-10-19T16:15:00Z","v":5871,"vw":17.042531},{"c":17.035,"h":17.035,"l":17.035,"n":8,"o":17.035,"t":"2026-10-19T16:20:00Z","v":705,"vw":17.035},{"c":17.035,"h":17.04,"l":17.03,"n":14,"o":17.035,"t":"2026-10-19T16:25:00Z","v":14430,"vw":17.034965},{"c":17.03,"h":17.035,"l":17.025,"n":20,"o":17.03,"t":"2026-10-19T16:30:00Z","v":10996,"vw":17.02917},{"c":17.026,"h":17.03,"l":17.0243,"n":37,"o":17.03,"t":"2026-10-19T16:35:00Z","v":10629,"vw":17.026033},{"c":17.03,"h":17.0343,"l":17.025,"n":38,"o":17.025,"t":"2026-10-19T16:40:00Z","v":11999,"vw":17.027875},{"c":17.02,"h":17.0318,"l":17.02,"n":11,"o":17.0318,"t":"2026-10-19T16:45:00Z","v":3356,"vw":17.026735},{"c":17.015,"h":17.02,"l":17.015,"n":11,"o":17.02,"t":"2026-10-19T16:50:00Z","v":6363,"vw":17.019841},{"c":17.01,"h":17.0101,"l":17.01,"n":4,"o":17.0101,"t":"2026-10-19T16:55:00Z","v":295,"vw":17.01005},{"c":17,"h":17.01,"l":17,"n":6,"o":17.01,"t":"2026-10-19T17:00:00Z","v":3902,"vw":17.005889},{"c":16.985,"h":17.005,"l":16.985,"n":33,"o":17.005,"t":"2026-10-19T17:05:00Z","v":12029,"vw":16.994972},{"c":16.985,"h":16.99,"l":16.985,"n":14,"o":16.99,"t":"2026-10-19T17:10:00Z","v":5758,"vw":16.98524},{"c":16.995,"h":16.995,"l":16.98,"n":26,"o":16.98,"t":"2026-10-19T17:15:00Z","v":8006,"vw":16.990132},{"c":16.9948,"h":16.9948,"l":16.9948,"n":2,"o":16.9948,"t":"2026-10-19T17:20:00Z","v":305,"vw":16.9948},{"c":17.015,"h":17.015,"l":17,"n":24,"o":17,"t":"2026-10-19T17:25:00Z","v":16935,"vw":17.003934},{"c":17.005,"h":17.01,"l":17.0001,"n":9,"o":17.0046,"t":"2026-10-19T17:30:00Z","v":2049,"vw":17.004141},{"c":17.005,"h":17.005,"l":17.005,"n":2,"o":17.005,"t":"2026-10-19T17:35:00Z","v":220,"vw":17.005},{"c":17,"h":17,"l":16.99,"n":24,"o":16.99,"t":"2026-10-19T17:40:00Z","v":6219,"vw":16.996095},{"c":16.9861,"h":17.005,"l":16.985,"n":41,"o":17,"t":"2026-10-19T17:45:00Z","v":21045,"vw":16.99402},{"c":16.99,"h":16.995,"l":16.9801,"n":34,"o":16.99,"t":"2026-10-19T17:50:00Z","v":19864,"vw":16.99244},{"c":17.0009,"h":17.0051,"l":17,"n":50,"o":17,"t":"2026-10-19T17:55:00Z","v":13655,"vw":17.001698},{"c":16.9999,"h":16.9999,"l":16.9999,"n":2,"o":16.9999,"t":"2026-10-19T18:00:00Z","v":101,"vw":16.9999},{"c":17,"h":17,"l":17,"n":14,"o":17,"t":"2026-10-19T18:05:00Z","v":3384,"vw":17},{"c":17.0099,"h":17.01,"l":17,"n":14,"o":17.01,"t":"2026-10-19T18:10:00Z","v":2627,"vw":17.004357},{"c":17,"h":17.005,"l":17,"n":9,"o":17.005,"t":"2026-10-19T18:15:00Z","v":2316,"vw":17.000412},{"c":16.995,"h":17.0003,"l":16.995,"n":8,"o":16.995,"t":"2026-10-19T18:20:00Z","v":2310,"vw":16.999828},{"c":16.99,"h":16.9935,"l":16.985,"n":16,"o":16.99,"t":"2026-10-19T18:25:00Z","v":4096,"vw":16.988361},{"c":16.9899,"h":16.99,"l":16.985,"n":14,"o":16.99,"t":"2026-10-19T18:30:00Z","v":3981,"vw":16.989547},{"c":16.9805,"h":16.99,"l":16.9805,"n":10,"o":16.985,"t":"2026-10-19T18:35:00Z","v":8236,"vw":16.981601},{"c":16.985,"h":16.985,"l":16.985,"n":5,"o":16.985,"t":"2026-10-19T18:40:00Z","v":536,"vw":16.985},{"c":16.995,"h":17.0043,"l":16.995,"n":2,"o":17.0043,"t":"2026-10-19T18:45:00Z","v":579,"vw":17.000541},{"c":16.9901,"h":16.995,"l":16.99,"n":34,"o":16.995,"t":"2026-10-19T18:50:00Z","v":4090,"vw":16.990521},{"c":16.9901,"h":16.9901,"l":16.99,"n":6,"o":16.99,"t":"2026-10-19T18:55:00Z","v":2237,"vw":16.990085},{"c":16.995,"h":17,"l":16.995,"n":23,"o":16.995,"t":"2026-10-19T19:00:00Z","v":2873,"vw":16.99772},{"c":16.985,"h":17.005,"l":16.985,"n":13,"o":17.005,"t":"2026-10-19T19:05:00Z","v":5350,"vw":16.998614},{"c":16.995,"h":16.9993,"l":16.99,"n":9,"o":16.995,"t":"2026-10-19T19:10:00Z","v":7916,"vw":16.993338},{"c":16.995,"h":16.995,"l":16.995,"n":20,"o":16.995,"t":"2026-10-19T19:15:00Z","v":1724,"vw":16.995},{"c":17.01,"h":17.01,"l":16.99,"n":37,"o":16.99,"t":"2026-10-19T19:20:00Z","v":6254,"vw":16.995031},{"c":17.005,"h":17.0101,"l":17.005,"n":24,"o":17.01,"t":"2026-10-19T19:25:00Z","v":4609,"vw":17.009555},{"c":17.015,"h":17.015,"l":17.0025,"n":37,"o":17.005,"t":"2026-10-19T19:30:00Z","v":10906,"vw":17.008586},{"c":17.01,"h":17.015,"l":17.005,"n":31,"o":17.005,"t":"2026-10-19T19:35:00Z","v":14017,"vw":17.008383},{"c":17.015,"h":17.0152,"l":17.0103,"n":13,"o":17.015,"t":"2026-10-19T19:40:00Z","v":4042,"vw":17.014042},{"c":17.0051,"h":17.015,"l":17.005,"n":30,"o":17.015,"t":"2026-10-19T19:45:00Z","v":3704,"vw":17.008445},{"c":16.995,"h":17.0099,"l":16.99,"n":87,"o":17.005,"t":"2026-10-19T19:50:00Z","v":19112,"vw":16.994758},{"c":16.975,"h":16.995,"l":16.975,"n":107,"o":16.99,"t":"2026-10-19T19:55:00Z","v":16720,"vw":16.9815},{"c":16.98,"h":16.98,"l":16.98,"n":5,"o":16.98,"t":"2026-10-19T20:00:00Z","v":1359,"vw":16.98},{"c":17.0183,"h":17.0183,"l":17.0183,"n":1,"o":17.0183,"t":"2026-10-19T23:00:00Z","v":100,"vw":17.0183},{"c":16.96,"h":16.97,"l":16.96,"n":23,"o":16.97,"t":"2026-10-20T13:30:00Z","v":21313,"vw":16.967599},{"c":16.955,"h":16.955,"l":16.93,"n":51,"o":16.95,"t":"2026-10-20T13:35:00Z","v":14523,"vw":16.937136},{"c":16.94,"h":16.95,"l":16.94,"n":14,"o":16.95,"t":"2026-10-20T13:40:00Z","v":3042,"vw":16.945327},{"c":16.959,"h":16.959,"l":16.95,"n":6,"o":16.95,"t":"2026-10-20T13:45:00Z","v":4613,"vw":16.954435},{"c":16.9714,"h":16.9714,"l":16.95,"n":17,"o":16.95,"t":"2026-10-20T13:50:00Z","v":1699,"vw":16.956146},{"c":16.97,"h":17,"l":16.97,"n":35,"o":16.98,"t":"2026-10-20T13:55:00Z","v":12270,"vw":16.97993},{"c":16.99,"h":17,"l":16.985,"n":22,"o":16.99,"t":"2026-10-20T14:00:00Z","v":4653,"vw":16.993516},{"c":17.035,"h":17.035,"l":16.99,"n":30,"o":16.99,"t":"2026-10-20T14:05:00Z","v":9020,"vw":17.003176},{"c":17.04,"h":17.04,"l":17.0208,"n":26,"o":17.03,"t":"2026-10-20T14:10:00Z","v":6844,"vw":17.028922},{"c":17.06,"h":17.06,"l":17.035,"n":29,"o":17.035,"t":"2026-10-20T14:15:00Z","v":6840,"vw":17.052513},{"c":17.065,"h":17.07,"l":17.05,"n":47,"o":17.05,"t":"2026-10-20T14:20:00Z","v":14030,"vw":17.063629},{"c":17.105,"h":17.11,"l":17.06,"n":45,"o":17.07,"t":"2026-10-20T14:25:00Z","v":10189,"vw":17.093887},{"c":17.09,"h":17.13,"l":17.09,"n":240,"o":17.11,"t":"2026-10-20T14:30:00Z","v":11209,"vw":17.111857},{"c":17.085,"h":17.09,"l":17.08,"n":22,"o":17.08,"t":"2026-10-20T14:35:00Z","v":2110,"vw":17.08392},{"c":17.1,"h":17.105,"l":17.08,"n":29,"o":17.08,"t":"2026-10-20T14:40:00Z","v":6325,"vw":17.089594},{"c":17.105,"h":17.115,"l":17.1,"n":49,"o":17.11,"t":"2026-10-20T14:45:00Z","v":21107,"vw":17.101044},{"c":17.115,"h":17.115,"l":17.095,"n":19,"o":17.105,"t":"2026-10-20T14:50:00Z","v":5565,"vw":17.104365},{"c":17.105,"h":17.115,"l":17.105,"n":7,"o":17.115,"t":"2026-10-20T14:55:00Z","v":826,"vw":17.111875},{"c":17.09,"h":17.105,"l":17.09,"n":10,"o":17.105,"t":"2026-10-20T15:00:00Z","v":809,"vw":17.098333},{"c":17.09,"h":17.09,"l":17.0801,"n":8,"o":17.0801,"t":"2026-10-20T15:05:00Z","v":4349,"vw":17.089228},{"c":17.04,"h":17.06,"l":17.04,"n":29,"o":17.06,"t":"2026-10-20T15:10:00Z","v":12697,"vw":17.049019},{"c":17.07,"h":17.07,"l":17.06,"n":24,"o":17.06,"t":"2026-10-20T15:15:00Z","v":9363,"vw":17.068667},{"c":17.0451,"h":17.065,"l":17.0451,"n":28,"o":17.06,"t":"2026-10-20T15:20:00Z","v":10592,"vw":17.054858},{"c":17.06,"h":17.06,"l":17.045,"n":55,"o":17.05,"t":"2026-10-20T15:25:00Z","v":34180,"vw":17.050607},{"c":17.0357,"h":17.06,"l":17.0357,"n":19,"o":17.06,"t":"2026-10-20T15:30:00Z","v":7861,"vw":17.056954},{"c":17.04,"h":17.05,"l":17.035,"n":28,"o":17.05,"t":"2026-10-20T15:35:00Z","v":10428,"vw":17.042898},{"c":17.0501,"h":17.0501,"l":17.04,"n":14,"o":17.04,"t":"2026-10-20T15:40:00Z","v":4813,"vw":17.048905},{"c":17.03,"h":17.04,"l":17.03,"n":37,"o":17.04,"t":"2026-10-20T15:45:00Z","v":25657,"vw":17.032875},{"c":17.03,"h":17.035,"l":17.02,"n":29,"o":17.035,"t":"2026-10-20T15:50:00Z","v":8642,"vw":17.030193},{"c":17.015,"h":17.0357,"l":17.01,"n":55,"o":17.035,"t":"2026-10-20T15:55:00Z","v":8894,"vw":17.030519},{"c":17.015,"h":17.02,"l":17.01,"n":40,"o":17.0156,"t":"2026-10-20T16:00:00Z","v":6353,"vw":17.014952},{"c":17.015,"h":17.02,"l":17.0136,"n":26,"o":17.015,"t":"2026-10-20T16:05:00Z","v":12095,"vw":17.015029},{"c":17.0299,"h":17.0299,"l":17.01,"n":83,"o":17.01,"t":"2026-10-20T16:10:00Z","v":23213,"vw":17.016388},{"c":17.005,"h":17.015,"l":17.0001,"n":15,"o":17.015,"t":"2026-10-20T16:15:00Z","v":12462,"vw":17.00447},{"c":17.01,"h":17.015,"l":17,"n":99,"o":17,"t":"2026-10-20T16:20:00Z","v":32486,"vw":17.008014},{"c":17.01,"h":17.02,"l":17.01,"n":20,"o":17.01,"t":"2026-10-20T16:25:00Z","v":4653,"vw":17.01123},{"c":17.02,"h":17.0301,"l":17.02,"n":35,"o":17.02,"t":"2026-10-20T16:30:00Z","v":11263,"vw":17.026767},{"c":17.03,"h":17.04,"l":17.02,"n":21,"o":17.02,"t":"2026-10-20T16:35:00Z","v":3902,"vw":17.030912},{"c":17.03,"h":17.04,"l":17.02,"n":38,"o":17.03,"t":"2026-10-20T16:40:00Z","v":19524,"vw":17.027379},{"c":17.02,"h":17.025,"l":17.01,"n":41,"o":17.025,"t":"2026-10-20T16:45:00Z","v":11677,"vw":17.018787},{"c":17.0101,"h":17.02,"l":17.01,"n":92,"o":17.02,"t":"2026-10-20T16:50:00Z","v":33926,"vw":17.014014},{"c":17.01,"h":17.02,"l":17,"n":29,"o":17.01,"t":"2026-10-20T16:55:00Z","v":19449,"vw":17.009505},{"c":17.005,"h":17.025,"l":17.005,"n":37,"o":17.015,"t":"2026-10-20T17:00:00Z","v":12674,"vw":17.008536},{"c":17.005,"h":17.005,"l":17.005,"n":8,"o":17.005,"t":"2026-10-20T17:05:00Z","v":1917,"vw":17.005},{"c":17.005,"h":17.0057,"l":17,"n":39,"o":17.005,"t":"2026-10-20T17:10:00Z","v":15519,"vw":17.004518},{"c":17.005,"h":17.01,"l":17,"n":27,"o":17.0024,"t":"2026-10-20T17:15:00Z","v":8945,"vw":17.004033},{"c":17.025,"h":17.025,"l":17,"n":41,"o":17,"t":"2026-10-20T17:20:00Z","v":9577,"vw":17.021258},{"c":17.015,"h":17.0299,"l":17.01,"n":44,"o":17.0299,"t":"2026-10-20T17:25:00Z","v":17362,"vw":17.012788},{"c":17.0199,"h":17.02,"l":17.0199,"n":18,"o":17.02,"t":"2026-10-20T17:30:00Z","v":3994,"vw":17.019972},{"c":17.02,"h":17.021,"l":17.02,"n":9,"o":17.021,"t":"2026-10-20T17:35:00Z","v":2004,"vw":17.020146},{"c":17.02,"h":17.03,"l":17.02,"n":19,"o":17.02,"t":"2026-10-20T17:40:00Z","v":6544,"vw":17.0227},{"c":17.0376,"h":17.0376,"l":17.0376,"n":19,"o":17.0376,"t":"2026-10-20T17:45:00Z","v":499,"vw":17.0376},{"c":17.035,"h":17.0399,"l":17.035,"n":15,"o":17.035,"t":"2026-10-20T17:50:00Z","v":1767,"vw":17.035898},{"c":17.04,"h":17.04,"l":17.04,"n":2,"o":17.04,"t":"2026-10-20T17:55:00Z","v":144,"vw":17.04},{"c":17.02,"h":17.025,"l":17.02,"n":5,"o":17.025,"t":"2026-10-20T18:00:00Z","v":1969,"vw":17.023984},{"c":17.03,"h":17.03,"l":17.03,"n":5,"o":17.03,"t":"2026-10-20T18:05:00Z","v":325,"vw":17.03},{"c":17.02,"h":17.03,"l":17.02,"n":15,"o":17.025,"t":"2026-10-20T18:10:00Z","v":8296,"vw":17.024311},{"c":17.005,"h":17.0201,"l":17.005,"n":52,"o":17.0201,"t":"2026-10-20T18:15:00Z","v":18189,"vw":17.012126},{"c":17.015,"h":17.02,"l":17.005,"n":22,"o":17.005,"t":"2026-10-20T18:20:00Z","v":6189,"vw":17.012438},{"c":17.01,"h":17.01,"l":17.01,"n":21,"o":17.01,"t":"2026-10-20T18:25:00Z","v":2745,"vw":17.01},{"c":17.015,"h":17.0186,"l":17.01,"n":26,"o":17.015,"t":"2026-10-20T18:30:00Z","v":16095,"vw":17.01485},{"c":17.015,"h":17.015,"l":17.015,"n":10,"o":17.015,"t":"2026-10-20T18:35:00Z","v":3099,"vw":17.015},{"c":17.01,"h":17.02,"l":17.01,"n":12,"o":17.015,"t":"2026-10-20T18:40:00Z","v":1416,"vw":17.013828},{"c":17.015,"h":17.02,"l":17.0143,"n":9,"o":17.015,"t":"2026-10-20T18:45:00Z","v":2214,"vw":17.015302},{"c":17.03,"h":17.03,"l":17.02,"n":31,"o":17.02,"t":"2026-10-20T18:50:00Z","v":7773,"vw":17.026305},{"c":17.025,"h":17.0374,"l":17.025,"n":15,"o":17.0374,"t":"2026-10-20T18:55:00Z","v":9819,"vw":17.031892},{"c":17.04,"h":17.04,"l":17.03,"n":8,"o":17.03,"t":"2026-10-20T19:00:00Z","v":7525,"vw":17.03213},{"c":17.035,"h":17.04,"l":17.035,"n":10,"o":17.04,"t":"2026-10-20T19:05:00Z","v":1110,"vw":17.037503},{"c":17.03,"h":17.04,"l":17.03,"n":31,"o":17.04,"t":"2026-10-20T19:10:00Z","v":7740,"vw":17.0342},{"c":17.035,"h":17.035,"l":17.035,"n":13,"o":17.035,"t":"2026-10-20T19:15:00Z","v":2290,"vw":17.035},{"c":17.02,"h":17.035,"l":17.02,"n":21,"o":17.035,"t":"2026-10-20T19:20:00Z","v":4075,"vw":17.030901},{"c":17.03,"h":17.035,"l":17.03,"n":42,"o":17.035,"t":"2026-10-20T19:25:00Z","v":7335,"vw":17.031546},{"c":17.0339,"h":17.035,"l":17.03,"n":39,"o":17.03,"t":"2026-10-20T19:30:00Z","v":7617,"vw":17.031431},{"c":17.025,"h":17.025,"l":17.02,"n":56,"o":17.02,"t":"2026-10-20T19:35:00Z","v":19353,"vw":17.021718},{"c":17.025,"h":17.025,"l":17.025,"n":7,"o":17.025,"t":"2026-10-20T19:40:00Z","v":1311,"vw":17.025},{"c":17.015,"h":17.02,"l":17.015,"n":10,"o":17.02,"t":"2026-10-20T19:45:00Z","v":1346,"vw":17.018473},{"c":17.03,"h":17.03,"l":17.015,"n":70,"o":17.015,"t":"2026-10-20T19:50:00Z","v":21095,"vw":17.025687},{"c":17.01,"h":17.0272,"l":17.01,"n":86,"o":17.025,"t":"2026-10-20T19:55:00Z","v":13185,"vw":17.020243},{"c":17.01,"h":17.01,"l":17.01,"n":4,"o":17.01,"t":"2026-10-20T20:00:00Z","v":3767,"vw":17.01},{"c":17.1,"h":17.176,"l":17.06,"n":70,"o":17.06,"t":"2026-10-21T13:30:00Z","v":71133,"vw":17.076952},{"c":17.17,"h":17.17,"l":17.11,"n":54,"o":17.11,"t":"2026-10-21T13:35:00Z","v":7834,"vw":17.128493},{"c":17.13,"h":17.17,"l":17.13,"n":18,"o":17.16,"t":"2026-10-21T13:40:00Z","v":5436,"vw":17.138618},{"c":17.15,"h":17.16,"l":17.14,"n":34,"o":17.14,"t":"2026-10-21T13:45:00Z","v":6813,"vw":17.149607},{"c":17.125,"h":17.145,"l":17.125,"n":17,"o":17.145,"t":"2026-10-21T13:50:00Z","v":3547,"vw":17.137174},{"c":17.125,"h":17.145,"l":17.125,"n":22,"o":17.125,"t":"2026-10-21T13:55:00Z","v":5923,"vw":17.128731},{"c":17.1,"h":17.12,"l":17.1,"n":24,"o":17.12,"t":"2026-10-21T14:00:00Z","v":3041,"vw":17.113067},{"c":17.07,"h":17.1,"l":17.07,"n":47,"o":17.1,"t":"2026-10-21T14:05:00Z","v":7837,"vw":17.080926},{"c":17.095,"h":17.1,"l":17.065,"n":37,"o":17.07,"t":"2026-10-21T14:10:00Z","v":8445,"vw":17.072102},{"c":17.08,"h":17.09,"l":17.08,"n":10,"o":17.09,"t":"2026-10-21T14:15:00Z","v":722,"vw":17.084835},{"c":17.1001,"h":17.1001,"l":17.085,"n":13,"o":17.085,"t":"2026-10-21T14:20:00Z","v":1642,"vw":17.091025},{"c":17.1,"h":17.1,"l":17.095,"n":5,"o":17.1,"t":"2026-10-21T14:25:00Z","v":628,"vw":17.097641},{"c":17.1151,"h":17.1199,"l":17.11,"n":15,"o":17.11,"t":"2026-10-21T14:30:00Z","v":5161,"vw":17.115317},{"c":17.1,"h":17.115,"l":17.1,"n":10,"o":17.11,"t":"2026-10-21T14:35:00Z","v":1745,"vw":17.111471},{"c":17.115,"h":17.115,"l":17.1,"n":9,"o":17.1,"t":"2026-10-21T14:45:00Z","v":2645,"vw":17.102081},{"c":17.1,"h":17.115,"l":17.1,"n":18,"o":17.115,"t":"2026-10-21T14:50:00Z","v":7285,"vw":17.104601},{"c":17.1,"h":17.105,"l":17.1,"n":10,"o":17.105,"t":"2026-10-21T14:55:00Z","v":1100,"vw":17.101781},{"c":17.085,"h":17.09,"l":17.085,"n":5,"o":17.09,"t":"2026-10-21T15:00:00Z","v":929,"vw":17.086667},{"c":17.1,"h":17.1,"l":17.09,"n":50,"o":17.09,"t":"2026-10-21T15:05:00Z","v":16501,"vw":17.099184},{"c":17.1059,"h":17.1157,"l":17.1,"n":29,"o":17.1,"t":"2026-10-21T15:10:00Z","v":14549,"vw":17.107444},{"c":17.086,"h":17.1,"l":17.085,"n":5,"o":17.1,"t":"2026-10-21T15:15:00Z","v":6380,"vw":17.087959},{"c":17.0901,"h":17.0901,"l":17.085,"n":10,"o":17.085,"t":"2026-10-21T15:20:00Z","v":11900,"vw":17.089072},{"c":17.105,"h":17.11,"l":17.1,"n":6,"o":17.1,"t":"2026-10-21T15:25:00Z","v":1688,"vw":17.104049},{"c":17.1,"h":17.115,"l":17.05,"n":45,"o":17.115,"t":"2026-10-21T15:30:00Z","v":848773,"vw":17.051474},{"c":17.11,"h":17.1197,"l":17.1,"n":22,"o":17.1,"t":"2026-10-21T15:35:00Z","v":15846,"vw":17.110141},{"c":17.11,"h":17.12,"l":17.1,"n":31,"o":17.115,"t":"2026-10-21T15:40:00Z","v":8151,"vw":17.110011},{"c":17.1167,"h":17.1167,"l":17.115,"n":5,"o":17.115,"t":"2026-10-21T15:45:00Z","v":1952,"vw":17.115756},{"c":17.115,"h":17.12,"l":17.115,"n":12,"o":17.115,"t":"2026-10-21T15:50:00Z","v":9296,"vw":17.115653},{"c":17.11,"h":17.11,"l":17.11,"n":1,"o":17.11,"t":"2026-10-21T15:55:00Z","v":148,"vw":17.11},{"c":17.115,"h":17.12,"l":17.11,"n":23,"o":17.11,"t":"2026-10-21T16:00:00Z","v":7109,"vw":17.110934},{"c":17.11,"h":17.11,"l":17.105,"n":14,"o":17.11,"t":"2026-10-21T16:05:00Z","v":10291,"vw":17.105389},{"c":17.115,"h":17.12,"l":17.11,"n":17,"o":17.1101,"t":"2026-10-21T16:10:00Z","v":3685,"vw":17.113113},{"c":17.1101,"h":17.1101,"l":17.11,"n":13,"o":17.11,"t":"2026-10-21T16:15:00Z","v":2970,"vw":17.11005},{"c":17.11,"h":17.11,"l":17.11,"n":2,"o":17.11,"t":"2026-10-21T16:20:00Z","v":238,"vw":17.11},{"c":17.1024,"h":17.115,"l":17.1024,"n":9,"o":17.11,"t":"2026-10-21T16:25:00Z","v":5672,"vw":17.106783},{"c":17.105,"h":17.115,"l":17.1038,"n":34,"o":17.105,"t":"2026-10-21T16:30:00Z","v":40187,"vw":17.105549},{"c":17.145,"h":17.145,"l":17.1,"n":46,"o":17.105,"t":"2026-10-21T16:35:00Z","v":11527,"vw":17.105377},{"c":17.125,"h":17.15,"l":17.125,"n":28,"o":17.15,"t":"2026-10-21T16:40:00Z","v":7470,"vw":17.134355},{"c":17.12,"h":17.135,"l":17.12,"n":7,"o":17.135,"t":"2026-10-21T16:45:00Z","v":4500,"vw":17.126298},{"c":17.125,"h":17.125,"l":17.125,"n":3,"o":17.125,"t":"2026-10-21T16:50:00Z","v":1436,"vw":17.125},{"c":17.1299,"h":17.13,"l":17.12,"n":20,"o":17.12,"t":"2026-10-21T17:00:00Z","v":4846,"vw":17.123911},{"c":17.14,"h":17.14,"l":17.125,"n":19,"o":17.125,"t":"2026-10-21T17:05:00Z","v":6897,"vw":17.136939},{"c":17.135,"h":17.14,"l":17.134,"n":32,"o":17.1399,"t":"2026-10-21T17:10:00Z","v":6026,"vw":17.137378},{"c":17.14,"h":17.14,"l":17.135,"n":4,"o":17.1399,"t":"2026-10-21T17:15:00Z","v":851,"vw":17.137478},{"c":17.1399,"h":17.1399,"l":17.1399,"n":1,"o":17.1399,"t":"2026-10-21T17:20:00Z","v":2500,"vw":17.1399},{"c":17.135,"h":17.135,"l":17.13,"n":7,"o":17.135,"t":"2026-10-21T17:25:00Z","v":1877,"vw":17.134668},{"c":17.14,"h":17.145,"l":17.14,"n":16,"o":17.145,"t":"2026-10-21T17:30:00Z","v":4258,"vw":17.141799},{"c":17.14,"h":17.15,"l":17.14,"n":5,"o":17.15,"t":"2026-10-21T17:35:00Z","v":3857,"vw":17.149734},{"c":17.14,"h":17.145,"l":17.14,"n":13,"o":17.14,"t":"2026-10-21T17:40:00Z","v":9161,"vw":17.14037},{"c":17.13,"h":17.1351,"l":17.13,"n":27,"o":17.135,"t":"2026-10-21T17:45:00Z","v":11769,"vw":17.133751},{"c":17.14,"h":17.14,"l":17.1343,"n":7,"o":17.1343,"t":"2026-10-21T17:50:00Z","v":884,"vw":17.1363},{"c":17.135,"h":17.1401,"l":17.135,"n":7,"o":17.1401,"t":"2026-10-21T17:55:00Z","v":4704,"vw":17.138916},{"c":17.13,"h":17.135,"l":17.13,"n":3,"o":17.135,"t":"2026-10-21T18:00:00Z","v":1691,"vw":17.134139},{"c":17.135,"h":17.135,"l":17.13,"n":34,"o":17.135,"t":"2026-10-21T18:05:00Z","v":11752,"vw":17.132585},{"c":17.14,"h":17.1442,"l":17.14,"n":20,"o":17.1442,"t":"2026-10-21T18:10:00Z","v":2492,"vw":17.140827},{"c":17.14,"h":17.145,"l":17.14,"n":26,"o":17.14,"t":"2026-10-21T18:15:00Z","v":13065,"vw":17.141362},{"c":17.13,"h":17.1399,"l":17.13,"n":15,"o":17.135,"t":"2026-10-21T18:20:00Z","v":1619,"vw":17.13785},{"c":17.1301,"h":17.1359,"l":17.13,"n":23,"o":17.135,"t":"2026-10-21T18:25:00Z","v":4361,"vw":17.13471},{"c":17.13,"h":17.135,"l":17.13,"n":5,"o":17.135,"t":"2026-10-21T18:30:00Z","v":805,"vw":17.131883},{"c":17.1201,"h":17.125,"l":17.1201,"n":8,"o":17.125,"t":"2026-10-21T18:35:00Z","v":678,"vw":17.121272},{"c":17.125,"h":17.1257,"l":17.12,"n":7,"o":17.125,"t":"2026-10-21T18:40:00Z","v":1083,"vw":17.12429},{"c":17.105,"h":17.12,"l":17.105,"n":33,"o":17.12,"t":"2026-10-21T18:45:00Z","v":8035,"vw":17.108379},{"c":17.095,"h":17.1,"l":17.095,"n":51,"o":17.1,"t":"2026-10-21T18:50:00Z","v":15493,"vw":17.095945},{"c":17.065,"h":17.09,"l":17.065,"n":77,"o":17.09,"t":"2026-10-21T18:55:00Z","v":31287,"vw":17.079002},{"c":17.055,"h":17.065,"l":17.04,"n":120,"o":17.065,"t":"2026-10-21T19:00:00Z","v":57541,"vw":17.056206},{"c":17.055,"h":17.065,"l":17.045,"n":23,"o":17.045,"t":"2026-10-21T19:05:00Z","v":9407,"vw":17.053642},{"c":17.055,"h":17.06,"l":17.045,"n":15,"o":17.045,"t":"2026-10-21T19:10:00Z","v":5065,"vw":17.051743},{"c":17.0741,"h":17.085,"l":17.06,"n":30,"o":17.06,"t":"2026-10-21T19:15:00Z","v":7582,"vw":17.072632},{"c":17.075,"h":17.08,"l":17.075,"n":10,"o":17.0771,"t":"2026-10-21T19:20:00Z","v":4222,"vw":17.076429},{"c":17.09,"h":17.09,"l":17.08,"n":23,"o":17.08,"t":"2026-10-21T19:25:00Z","v":4336,"vw":17.084289},{"c":17.09,"h":17.095,"l":17.085,"n":25,"o":17.085,"t":"2026-10-21T19:30:00Z","v":11935,"vw":17.087999},{"c":17.095,"h":17.095,"l":17.09,"n":22,"o":17.09,"t":"2026-10-21T19:35:00Z","v":2864,"vw":17.090825},{"c":17.095,"h":17.1,"l":17.09,"n":39,"o":17.0983,"t":"2026-10-21T19:40:00Z","v":13678,"vw":17.094696},{"c":17.105,"h":17.105,"l":17.0924,"n":32,"o":17.095,"t":"2026-10-21T19:45:00Z","v":13461,"vw":17.100047},{"c":17.0899,"h":17.1,"l":17.085,"n":59,"o":17.1,"t":"2026-10-21T19:50:00Z","v":14478,"vw":17.094086},{"c":17.06,"h":17.08,"l":17.06,"n":116,"o":17.08,"t":"2026-10-21T19:55:00Z","v":29135,"vw":17.070341},{"c":17.05,"h":17.05,"l":17.05,"n":4,"o":17.05,"t":"2026-10-21T20:00:00Z","v":1585,"vw":17.05},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-21T20:45:00Z","v":300,"vw":17},{"c":17.015,"h":17.05,"l":16.98,"n":30,"o":16.98,"t":"2026-10-22T13:30:00Z","v":32138,"vw":16.982681},{"c":17.01,"h":17.03,"l":17.01,"n":55,"o":17.03,"t":"2026-10-22T13:35:00Z","v":6230,"vw":17.020656},{"c":17.03,"h":17.04,"l":17.03,"n":22,"o":17.03,"t":"2026-10-22T13:40:00Z","v":6946,"vw":17.035533},{"c":17.03,"h":17.03,"l":17.02,"n":30,"o":17.0201,"t":"2026-10-22T13:45:00Z","v":12121,"vw":17.026972},{"c":16.9901,"h":17.03,"l":16.9901,"n":58,"o":17.0299,"t":"2026-10-22T13:50:00Z","v":28406,"vw":17.021633},{"c":17.05,"h":17.05,"l":17.0299,"n":45,"o":17.0299,"t":"2026-10-22T13:55:00Z","v":5544,"vw":17.039644},{"c":17.0314,"h":17.046,"l":17.03,"n":19,"o":17.04,"t":"2026-10-22T14:00:00Z","v":2830,"vw":17.038568},{"c":17.015,"h":17.03,"l":17.01,"n":41,"o":17.03,"t":"2026-10-22T14:05:00Z","v":7043,"vw":17.016075},{"c":16.995,"h":17.01,"l":16.99,"n":151,"o":17,"t":"2026-10-22T14:10:00Z","v":31473,"vw":17.001293},{"c":16.99,"h":16.995,"l":16.98,"n":50,"o":16.995,"t":"2026-10-22T14:15:00Z","v":14918,"vw":16.987138},{"c":16.98,"h":16.99,"l":16.98,"n":22,"o":16.99,"t":"2026-10-22T14:20:00Z","v":1265,"vw":16.985881},{"c":16.95,"h":16.985,"l":16.95,"n":61,"o":16.98,"t":"2026-10-22T14:25:00Z","v":15175,"vw":16.976348},{"c":16.9259,"h":16.935,"l":16.915,"n":70,"o":16.93,"t":"2026-10-22T14:30:00Z","v":11491,"vw":16.922098},{"c":16.935,"h":16.935,"l":16.9,"n":69,"o":16.91,"t":"2026-10-22T14:35:00Z","v":9496,"vw":16.921109},{"c":16.95,"h":16.95,"l":16.94,"n":23,"o":16.94,"t":"2026-10-22T14:40:00Z","v":2464,"vw":16.947787},{"c":16.94,"h":16.95,"l":16.93,"n":56,"o":16.94,"t":"2026-10-22T14:45:00Z","v":11773,"vw":16.940736},{"c":16.95,"h":16.95,"l":16.94,"n":25,"o":16.94,"t":"2026-10-22T14:50:00Z","v":4630,"vw":16.946594},{"c":16.945,"h":16.95,"l":16.935,"n":20,"o":16.94,"t":"2026-10-22T14:55:00Z","v":2942,"vw":16.939664},{"c":16.935,"h":16.9499,"l":16.935,"n":2,"o":16.9499,"t":"2026-10-22T15:00:00Z","v":1575,"vw":16.948954},{"c":16.92,"h":16.925,"l":16.92,"n":21,"o":16.92,"t":"2026-10-22T15:05:00Z","v":5018,"vw":16.920108},{"c":16.92,"h":16.9203,"l":16.915,"n":14,"o":16.9203,"t":"2026-10-22T15:10:00Z","v":2917,"vw":16.918206},{"c":16.93,"h":16.93,"l":16.905,"n":8,"o":16.905,"t":"2026-10-22T15:15:00Z","v":1408,"vw":16.922205},{"c":16.93,"h":16.94,"l":16.93,"n":24,"o":16.9301,"t":"2026-10-22T15:20:00Z","v":19546,"vw":16.935733},{"c":16.925,"h":16.94,"l":16.925,"n":13,"o":16.94,"t":"2026-10-22T15:25:00Z","v":7271,"vw":16.93029},{"c":16.92,"h":16.9299,"l":16.92,"n":14,"o":16.92,"t":"2026-10-22T15:30:00Z","v":6858,"vw":16.920281},{"c":16.9263,"h":16.9263,"l":16.9217,"n":4,"o":16.9217,"t":"2026-10-22T15:35:00Z","v":3845,"vw":16.923779},{"c":16.93,"h":16.93,"l":16.915,"n":22,"o":16.92,"t":"2026-10-22T15:40:00Z","v":6555,"vw":16.925232},{"c":16.925,"h":16.925,"l":16.915,"n":8,"o":16.92,"t":"2026-10-22T15:45:00Z","v":819,"vw":16.918521},{"c":16.94,"h":16.945,"l":16.9201,"n":16,"o":16.9201,"t":"2026-10-22T15:50:00Z","v":5306,"vw":16.939049},{"c":16.95,"h":16.95,"l":16.94,"n":19,"o":16.94,"t":"2026-10-22T15:55:00Z","v":2015,"vw":16.945944},{"c":16.96,"h":16.96,"l":16.955,"n":17,"o":16.955,"t":"2026-10-22T16:00:00Z","v":7230,"vw":16.959009},{"c":16.945,"h":16.945,"l":16.945,"n":1,"o":16.945,"t":"2026-10-22T16:05:00Z","v":500,"vw":16.945},{"c":16.945,"h":16.9499,"l":16.9401,"n":7,"o":16.9401,"t":"2026-10-22T16:10:00Z","v":6866,"vw":16.94453},{"c":16.95,"h":16.95,"l":16.945,"n":7,"o":16.945,"t":"2026-10-22T16:15:00Z","v":800,"vw":16.947175},{"c":16.945,"h":16.95,"l":16.945,"n":12,"o":16.945,"t":"2026-10-22T16:20:00Z","v":504,"vw":16.947257},{"c":16.945,"h":16.96,"l":16.94,"n":15,"o":16.95,"t":"2026-10-22T16:25:00Z","v":5305,"vw":16.945223},{"c":16.935,"h":16.9452,"l":16.9299,"n":11,"o":16.9452,"t":"2026-10-22T16:30:00Z","v":3040,"vw":16.93444},{"c":16.92,"h":16.9339,"l":16.92,"n":37,"o":16.9339,"t":"2026-10-22T16:35:00Z","v":13849,"vw":16.927014},{"c":16.915,"h":16.9185,"l":16.91,"n":25,"o":16.9157,"t":"2026-10-22T16:40:00Z","v":11536,"vw":16.914405},{"c":16.895,"h":16.91,"l":16.89,"n":53,"o":16.91,"t":"2026-10-22T16:45:00Z","v":33992,"vw":16.899309},{"c":16.905,"h":16.906,"l":16.895,"n":35,"o":16.8999,"t":"2026-10-22T16:50:00Z","v":29950,"vw":16.900648},{"c":16.9103,"h":16.915,"l":16.905,"n":40,"o":16.905,"t":"2026-10-22T16:55:00Z","v":21799,"vw":16.905913},{"c":16.885,"h":16.91,"l":16.885,"n":66,"o":16.91,"t":"2026-10-22T17:00:00Z","v":20557,"vw":16.895266},{"c":16.8786,"h":16.89,"l":16.875,"n":22,"o":16.885,"t":"2026-10-22T17:05:00Z","v":4897,"vw":16.882622},{"c":16.885,"h":16.8853,"l":16.875,"n":21,"o":16.875,"t":"2026-10-22T17:10:00Z","v":25499,"vw":16.879899},{"c":16.875,"h":16.885,"l":16.875,"n":7,"o":16.885,"t":"2026-10-22T17:15:00Z","v":3919,"vw":16.879381},{"c":16.875,"h":16.88,"l":16.87,"n":6,"o":16.88,"t":"2026-10-22T17:20:00Z","v":4545,"vw":16.875807},{"c":16.88,"h":16.885,"l":16.8701,"n":17,"o":16.875,"t":"2026-10-22T17:25:00Z","v":16871,"vw":16.871644},{"c":16.89,"h":16.89,"l":16.875,"n":10,"o":16.875,"t":"2026-10-22T17:30:00Z","v":2516,"vw":16.875833},{"c":16.89,"h":16.89,"l":16.885,"n":15,"o":16.8883,"t":"2026-10-22T17:35:00Z","v":3946,"vw":16.886723},{"c":16.885,"h":16.886,"l":16.885,"n":9,"o":16.886,"t":"2026-10-22T17:40:00Z","v":464,"vw":16.885535},{"c":16.88,"h":16.8901,"l":16.88,"n":11,"o":16.8901,"t":"2026-10-22T17:45:00Z","v":9788,"vw":16.888045},{"c":16.885,"h":16.885,"l":16.87,"n":23,"o":16.875,"t":"2026-10-22T17:50:00Z","v":5039,"vw":16.876123},{"c":16.885,"h":16.888,"l":16.885,"n":9,"o":16.885,"t":"2026-10-22T17:55:00Z","v":2130,"vw":16.885731},{"c":16.865,"h":16.8851,"l":16.85,"n":48,"o":16.8851,"t":"2026-10-22T18:00:00Z","v":32212,"vw":16.864841},{"c":16.885,"h":16.885,"l":16.87,"n":26,"o":16.87,"t":"2026-10-22T18:05:00Z","v":8996,"vw":16.873515},{"c":16.885,"h":16.895,"l":16.88,"n":68,"o":16.8851,"t":"2026-10-22T18:10:00Z","v":21357,"vw":16.88999},{"c":16.89,"h":16.89,"l":16.875,"n":61,"o":16.89,"t":"2026-10-22T18:15:00Z","v":20104,"vw":16.885464},{"c":16.89,"h":16.9,"l":16.89,"n":28,"o":16.895,"t":"2026-10-22T18:20:00Z","v":9468,"vw":16.897396},{"c":16.885,"h":16.8895,"l":16.885,"n":13,"o":16.8895,"t":"2026-10-22T18:25:00Z","v":10139,"vw":16.885477},{"c":16.885,"h":16.8857,"l":16.87,"n":10,"o":16.8801,"t":"2026-10-22T18:30:00Z","v":2798,"vw":16.879665},{"c":16.89,"h":16.89,"l":16.8814,"n":9,"o":16.885,"t":"2026-10-22T18:35:00Z","v":10101,"vw":16.885373},{"c":16.895,"h":16.895,"l":16.885,"n":13,"o":16.89,"t":"2026-10-22T18:40:00Z","v":2802,"vw":16.891836},{"c":16.895,"h":16.9,"l":16.8941,"n":14,"o":16.9,"t":"2026-10-22T18:45:00Z","v":6159,"vw":16.899289},{"c":16.8862,"h":16.8999,"l":16.8862,"n":8,"o":16.895,"t":"2026-10-22T18:50:00Z","v":1595,"vw":16.894657},{"c":16.8799,"h":16.8901,"l":16.8799,"n":13,"o":16.8901,"t":"2026-10-22T18:55:00Z","v":9137,"vw":16.887785},{"c":16.88,"h":16.88,"l":16.87,"n":29,"o":16.88,"t":"2026-10-22T19:00:00Z","v":16947,"vw":16.877279},{"c":16.885,"h":16.89,"l":16.88,"n":19,"o":16.88,"t":"2026-10-22T19:05:00Z","v":16185,"vw":16.889004},{"c":16.9,"h":16.905,"l":16.885,"n":21,"o":16.885,"t":"2026-10-22T19:10:00Z","v":8414,"vw":16.889514},{"c":16.895,"h":16.895,"l":16.89,"n":13,"o":16.895,"t":"2026-10-22T19:15:00Z","v":3285,"vw":16.894441},{"c":16.915,"h":16.915,"l":16.9,"n":29,"o":16.9,"t":"2026-10-22T19:20:00Z","v":3369,"vw":16.903804},{"c":16.915,"h":16.915,"l":16.905,"n":10,"o":16.905,"t":"2026-10-22T19:25:00Z","v":3052,"vw":16.90641},{"c":16.905,"h":16.915,"l":16.9,"n":14,"o":16.915,"t":"2026-10-22T19:30:00Z","v":2614,"vw":16.911497},{"c":16.8981,"h":16.905,"l":16.8981,"n":13,"o":16.905,"t":"2026-10-22T19:35:00Z","v":2451,"vw":16.90064},{"c":16.895,"h":16.895,"l":16.8943,"n":6,"o":16.8943,"t":"2026-10-22T19:40:00Z","v":1300,"vw":16.894727},{"c":16.9,"h":16.9,"l":16.89,"n":22,"o":16.8991,"t":"2026-10-22T19:45:00Z","v":4401,"vw":16.895702},{"c":16.935,"h":16.935,"l":16.915,"n":35,"o":16.915,"t":"2026-10-22T19:50:00Z","v":7116,"vw":16.919279},{"c":16.935,"h":16.945,"l":16.93,"n":86,"o":16.94,"t":"2026-10-22T19:55:00Z","v":13099,"vw":16.937567},{"c":16.94,"h":16.94,"l":16.94,"n":5,"o":16.94,"t":"2026-10-22T20:00:00Z","v":2709,"vw":16.94}],"history":[{"c":18.17,"h":18.37,"l":18.1431,"n":1560,"o":18.34,"t":"2024-10-21T04:00:00Z","v":397989,"vw":18.216276},{"c":18.31,"h":18.31,"l":18.1201,"n":1333,"o":18.18,"t":"2024-10-22T04:00:00Z","v":340950,"vw":18.202619},{"c":18.12,"h":18.23,"l":18.0435,"n":1783,"o":18.23,"t":"2024-10-23T04:00:00Z","v":422634,"vw":18.12921},{"c":18.15,"h":18.18,"l":18.085,"n":1274,"o":18.18,"t":"2024-10-24T04:00:00Z","v":273619,"vw":18.126139},{"c":18.1,"h":18.215,"l":18.06,"n":1519,"o":18.21,"t":"2024-10-25T04:00:00Z","v":403244,"vw":18.136447},{"c":18.12,"h":18.19,"l":18.09,"n":1576,"o":18.19,"t":"2024-10-28T04:00:00Z","v":421769,"vw":18.144485},{"c":18.06,"h":18.09,"l":17.975,"n":1670,"o":18.09,"t":"2024-10-29T04:00:00Z","v":488578,"vw":18.027197},{"c":18.09,"h":18.14,"l":18.01,"n":1544,"o":18.1,"t":"2024-10-30T04:00:00Z","v":450687,"vw":18.058841},{"c":17.93,"h":18.0756,"l":17.9,"n":1891,"o":18.05,"t":"2024-10-31T04:00:00Z","v":510328,"vw":17.951406},{"c":17.85,"h":17.99,"l":17.82,"n":1367,"o":17.99,"t":"2024-11-01T04:00:00Z","v":341729,"vw":17.885402},{"c":18.01,"h":18.02,"l":17.88,"n":1414,"o":17.88,"t":"2024-11-04T05:00:00Z","v":338223,"vw":17.976601},{"c":18.14,"h":18.14,"l":18.0048,"n":1752,"o":18.01,"t":"2024-11-05T05:00:00Z","v":507305,"vw":18.044302},{"c":18.02,"h":18.0599,"l":17.93,"n":1862,"o":18.05,"t":"2024-11-06T05:00:00Z","v":608952,"vw":17.978992},{"c":18.11,"h":18.15,"l":18.023,"n":1597,"o":18.08,"t":"2024-11-07T05:00:00Z","v":433460,"vw":18.084416},{"c":18.31,"h":18.31,"l":18.1101,"n":1461,"o":18.15,"t":"2024-11-08T05:00:00Z","v":408263,"vw":18.235249},{"c":18.22,"h":18.31,"l":18.215,"n":1241,"o":18.27,"t":"2024-11-11T05:00:00Z","v":616805,"vw":18.266309},{"c":18,"h":18.2,"l":18,"n":2103,"o":18.19,"t":"2024-11-12T05:00:00Z","v":744376,"vw":18.06238},{"c":18.04,"h":18.14,"l":17.985,"n":1167,"o":18.14,"t":"2024-11-13T05:00:00Z","v":397123,"vw":18.047438},{"c":17.96,"h":18.19,"l":17.95,"n":1529,"o":18.1,"t":"2024-11-14T05:00:00Z","v":339914,"vw":17.994216},{"c":17.98,"h":17.98,"l":17.9,"n":1054,"o":17.94,"t":"2024-11-15T05:00:00Z","v":255093,"vw":17.932612},{"c":17.97,"h":18.01,"l":17.94,"n":1434,"o":17.94,"t":"2024-11-18T05:00:00Z","v":536708,"vw":17.98369},{"c":17.95,"h":18.02,"l":17.9,"n":1703,"o":18.02,"t":"2024-11-19T05:00:00Z","v":500371,"vw":17.935361},{"c":17.89,"h":17.94,"l":17.835,"n":1338,"o":17.94,"t":"2024-11-20T05:00:00Z","v":393111,"vw":17.875188},{"c":17.99,"h":18.035,"l":17.9,"n":1524,"o":17.94,"t":"2024-11-21T05:00:00Z","v":440266,"vw":17.977915},{"c":18.02,"h":18.05,"l":17.9938,"n":1396,"o":18.03,"t":"2024-11-22T05:00:00Z","v":465722,"vw":18.023503},{"c":18.09,"h":18.18,"l":18.0632,"n":1241,"o":18.15,"t":"2024-11-25T05:00:00Z","v":389789,"vw":18.118647},{"c":17.99,"h":18.09,"l":17.94,"n":1544,"o":18.09,"t":"2024-11-26T05:00:00Z","v":463965,"vw":17.982496},{"c":18.01,"h":18.05,"l":17.97,"n":1126,"o":18.04,"t":"2024-11-27T05:00:00Z","v":409187,"vw":18.01719},{"c":18.01,"h":18.12,"l":17.995,"n":1622,"o":18.05,"t":"2024-11-29T05:00:00Z","v":463164,"vw":18.052607},{"c":17.89,"h":17.96,"l":17.86,"n":1694,"o":17.95,"t":"2024-12-02T05:00:00Z","v":488442,"vw":17.899136},{"c":17.85,"h":17.91,"l":17.8102,"n":1954,"o":17.91,"t":"2024-12-03T05:00:00Z","v":600986,"vw":17.857278},{"c":17.86,"h":17.89,"l":17.82,"n":1465,"o":17.89,"t":"2024-12-04T05:00:00Z","v":412387,"vw":17.858226},{"c":17.88,"h":17.9,"l":17.85,"n":1207,"o":17.88,"t":"2024-12-05T05:00:00Z","v":422278,"vw":17.881151},{"c":17.88,"h":17.96,"l":17.87,"n":837,"o":17.96,"t":"2024-12-06T05:00:00Z","v":287373,"vw":17.903554},{"c":17.85,"h":17.9558,"l":17.85,"n":1208,"o":17.85,"t":"2024-12-09T05:00:00Z","v":533333,"vw":17.904185},{"c":17.92,"h":17.9399,"l":17.8375,"n":1150,"o":17.88,"t":"2024-12-10T05:00:00Z","v":358283,"vw":17.890556},{"c":17.94,"h":17.975,"l":17.91,"n":1027,"o":17.94,"t":"2024-12-11T05:00:00Z","v":345266,"vw":17.934843},{"c":17.84,"h":17.92,"l":17.82,"n":1281,"o":17.92,"t":"2024-12-12T05:00:00Z","v":401109,"vw":17.864799},{"c":17.82,"h":17.865,"l":17.7746,"n":1325,"o":17.8,"t":"2024-12-13T05:00:00Z","v":402192,"vw":17.811821},{"c":17.87,"h":17.88,"l":17.8,"n":1180,"o":17.84,"t":"2024-12-16T05:00:00Z","v":458313,"vw":17.849523},{"c":17.83,"h":17.86,"l":17.785,"n":1328,"o":17.86,"t":"2024-12-17T05:00:00Z","v":540421,"vw":17.819629},{"c":17.61,"h":17.86,"l":17.575,"n":1889,"o":17.8,"t":"2024-12-18T05:00:00Z","v":1064600,"vw":17.783334},{"c":17.58,"h":17.6362,"l":17.48,"n":3658,"o":17.5,"t":"2024-12-19T05:00:00Z","v":1109994,"vw":17.55833},{"c":17.71,"h":17.74,"l":17.55,"n":1266,"o":17.58,"t":"2024-12-20T05:00:00Z","v":429352,"vw":17.680136},{"c":17.7,"h":17.725,"l":17.63,"n":1648,"o":17.67,"t":"2024-12-23T05:00:00Z","v":518299,"vw":17.658067},{"c":17.66,"h":17.68,"l":17.61,"n":820,"o":17.61,"t":"2024-12-24T05:00:00Z","v":238979,"vw":17.648477},{"c":17.66,"h":17.68,"l":17.61,"n":894,"o":17.61,"t":"2024-12-26T05:00:00Z","v":339247,"vw":17.648601},{"c":17.21,"h":17.325,"l":17.19,"n":1661,"o":17.31,"t":"2024-12-27T05:00:00Z","v":591986,"vw":17.236932},{"c":17.24,"h":17.27,"l":17.0784,"n":3860,"o":17.21,"t":"2024-12-30T05:00:00Z","v":1617601,"vw":17.179544},{"c":17.25,"h":17.32,"l":17.2007,"n":1961,"o":17.32,"t":"2024-12-31T05:00:00Z","v":533052,"vw":17.252217},{"c":17.37,"h":17.3998,"l":17.275,"n":1235,"o":17.3,"t":"2025-01-02T05:00:00Z","v":343184,"vw":17.33934},{"c":17.48,"h":17.519,"l":17.42,"n":1091,"o":17.47,"t":"2025-01-03T05:00:00Z","v":322679,"vw":17.482861},{"c":17.52,"h":17.545,"l":17.44,"n":1402,"o":17.52,"t":"2025-01-06T05:00:00Z","v":482470,"vw":17.499033},{"c":17.34,"h":17.525,"l":17.2912,"n":1591,"o":17.5,"t":"2025-01-07T05:00:00Z","v":516524,"vw":17.370449},{"c":17.27,"h":17.32,"l":17.225,"n":1377,"o":17.32,"t":"2025-01-08T05:00:00Z","v":454667,"vw":17.269773},{"c":17.08,"h":17.21,"l":17.06,"n":1950,"o":17.19,"t":"2025-01-10T05:00:00Z","v":872543,"vw":17.116059},{"c":16.99,"h":17.09,"l":16.905,"n":1732,"o":17.09,"t":"2025-01-13T05:00:00Z","v":584427,"vw":16.96254},{"c":17.1,"h":17.1,"l":17,"n":1320,"o":17.05,"t":"2025-01-14T05:00:00Z","v":523922,"vw":17.040762},{"c":17.33,"h":17.345,"l":17.24,"n":1204,"o":17.26,"t":"2025-01-15T05:00:00Z","v":413107,"vw":17.307197},{"c":17.38,"h":17.46,"l":17.28,"n":1394,"o":17.31,"t":"2025-01-16T05:00:00Z","v":418593,"vw":17.384768},{"c":17.44,"h":17.46,"l":17.39,"n":1285,"o":17.43,"t":"2025-01-17T05:00:00Z","v":419354,"vw":17.423858},{"c":17.61,"h":17.61,"l":17.42,"n":1529,"o":17.42,"t":"2025-01-21T05:00:00Z","v":718720,"vw":17.55327},{"c":17.52,"h":17.65,"l":17.51,"n":1146,"o":17.65,"t":"2025-01-22T05:00:00Z","v":439152,"vw":17.551479},{"c":17.56,"h":17.58,"l":17.445,"n":1147,"o":17.48,"t":"2025-01-23T05:00:00Z","v":331140,"vw":17.516951},{"c":17.65,"h":17.67,"l":17.57,"n":1416,"o":17.6,"t":"2025-01-24T05:00:00Z","v":422412,"vw":17.634747},{"c":17.69,"h":17.7,"l":17.59,"n":2750,"o":17.61,"t":"2025-01-27T05:00:00Z","v":1334853,"vw":17.639242},{"c":17.55,"h":17.75,"l":17.54,"n":1399,"o":17.75,"t":"2025-01-28T05:00:00Z","v":482913,"vw":17.617024},{"c":17.52,"h":17.62,"l":17.445,"n":1693,"o":17.59,"t":"2025-01-29T05:00:00Z","v":652146,"vw":17.515708},{"c":17.58,"h":17.6,"l":17.5252,"n":1985,"o":17.6,"t":"2025-01-30T05:00:00Z","v":772282,"vw":17.565914},{"c":17.42,"h":17.63,"l":17.4,"n":2280,"o":17.63,"t":"2025-01-31T05:00:00Z","v":813963,"vw":17.486604},{"c":17.25,"h":17.3299,"l":17.24,"n":1505,"o":17.29,"t":"2025-02-03T05:00:00Z","v":894047,"vw":17.267675},{"c":17.29,"h":17.295,"l":17.2,"n":1175,"o":17.2,"t":"2025-02-04T05:00:00Z","v":346857,"vw":17.25429},{"c":17.41,"h":17.43,"l":17.32,"n":1019,"o":17.32,"t":"2025-02-05T05:00:00Z","v":388516,"vw":17.394255},{"c":17.4,"h":17.48,"l":17.3601,"n":1150,"o":17.46,"t":"2025-02-06T05:00:00Z","v":404443,"vw":17.403042},{"c":17.27,"h":17.3857,"l":17.26,"n":1311,"o":17.37,"t":"2025-02-07T05:00:00Z","v":373998,"vw":17.323302},{"c":17.33,"h":17.35,"l":17.29,"n":1671,"o":17.35,"t":"2025-02-10T05:00:00Z","v":634384,"vw":17.320325},{"c":17.34,"h":17.34,"l":17.22,"n":931,"o":17.22,"t":"2025-02-11T05:00:00Z","v":334089,"vw":17.300571},{"c":17.29,"h":17.335,"l":17.18,"n":1945,"o":17.26,"t":"2025-02-12T05:00:00Z","v":984347,"vw":17.291252},{"c":17.39,"h":17.42,"l":17.36,"n":1250,"o":17.36,"t":"2025-02-13T05:00:00Z","v":424941,"vw":17.392432},{"c":17.44,"h":17.5,"l":17.42,"n":1039,"o":17.5,"t":"2025-02-14T05:00:00Z","v":401612,"vw":17.448405},{"c":17.44,"h":17.47,"l":17.39,"n":897,"o":17.39,"t":"2025-02-18T05:00:00Z","v":287795,"vw":17.430588},{"c":17.46,"h":17.46,"l":17.4,"n":1096,"o":17.43,"t":"2025-02-19T05:00:00Z","v":336703,"vw":17.431702},{"c":17.42,"h":17.48,"l":17.37,"n":1240,"o":17.41,"t":"2025-02-20T05:00:00Z","v":463933,"vw":17.406937},{"c":17.37,"h":17.4999,"l":17.34,"n":1374,"o":17.44,"t":"2025-02-21T05:00:00Z","v":356727,"vw":17.38943},{"c":17.39,"h":17.4251,"l":17.33,"n":1110,"o":17.33,"t":"2025-02-24T05:00:00Z","v":391930,"vw":17.394128},{"c":17.46,"h":17.5,"l":17.3649,"n":1713,"o":17.5,"t":"2025-02-25T05:00:00Z","v":868852,"vw":17.438616},{"c":17.4,"h":17.5,"l":17.35,"n":1020,"o":17.5,"t":"2025-02-26T05:00:00Z","v":349741,"vw":17.412698},{"c":17.33,"h":17.45,"l":17.3242,"n":994,"o":17.45,"t":"2025-02-27T05:00:00Z","v":319743,"vw":17.384411},{"c":17.38,"h":17.41,"l":17.33,"n":1264,"o":17.37,"t":"2025-02-28T05:00:00Z","v":488075,"vw":17.377464},{"c":17.19,"h":17.38,"l":17.16,"n":1620,"o":17.34,"t":"2025-03-03T05:00:00Z","v":500514,"vw":17.281263},{"c":17.04,"h":17.18,"l":17,"n":1640,"o":17.18,"t":"2025-03-04T05:00:00Z","v":521917,"vw":17.061635},{"c":17.08,"h":17.12,"l":17.005,"n":1329,"o":17.02,"t":"2025-03-05T05:00:00Z","v":411516,"vw":17.062149},{"c":16.96,"h":17.06,"l":16.94,"n":2271,"o":16.95,"t":"2025-03-06T05:00:00Z","v":1489014,"vw":16.96975},{"c":16.9,"h":17.04,"l":16.83,"n":2103,"o":17.04,"t":"2025-03-07T05:00:00Z","v":1296483,"vw":16.880194},{"c":16.8,"h":16.8599,"l":16.75,"n":1755,"o":16.84,"t":"2025-03-10T04:00:00Z","v":588874,"vw":16.816267},{"c":16.81,"h":16.85,"l":16.7201,"n":1574,"o":16.8,"t":"2025-03-11T04:00:00Z","v":552158,"vw":16.78189},{"c":16.9,"h":16.905,"l":16.76,"n":1375,"o":16.85,"t":"2025-03-12T04:00:00Z","v":571990,"vw":16.848406},{"c":16.81,"h":16.925,"l":16.81,"n":1528,"o":16.86,"t":"2025-03-13T04:00:00Z","v":487807,"vw":16.868177},{"c":16.99,"h":17,"l":16.9,"n":1420,"o":16.92,"t":"2025-03-14T04:00:00Z","v":449262,"vw":16.964166},{"c":17.07,"h":17.09,"l":16.96,"n":823,"o":16.96,"t":"2025-03-17T04:00:00Z","v":314463,"vw":17.05116},{"c":17.02,"h":17.07,"l":16.9743,"n":1034,"o":17.07,"t":"2025-03-18T04:00:00Z","v":463878,"vw":17.005904},{"c":17.15,"h":17.16,"l":17.035,"n":901,"o":17.06,"t":"2025-03-19T04:00:00Z","v":329962,"vw":17.110318},{"c":17.13,"h":17.18,"l":17.0901,"n":843,"o":17.18,"t":"2025-03-20T04:00:00Z","v":335211,"vw":17.132547},{"c":17.17,"h":17.22,"l":17.075,"n":1321,"o":17.13,"t":"2025-03-21T04:00:00Z","v":519020,"vw":17.160809},{"c":17.18,"h":17.28,"l":17.18,"n":987,"o":17.19,"t":"2025-03-24T04:00:00Z","v":361953,"vw":17.226247},{"c":17.17,"h":17.225,"l":17.15,"n":1175,"o":17.15,"t":"2025-03-25T04:00:00Z","v":392785,"vw":17.179623},{"c":17.02,"h":17.18,"l":17.0001,"n":1499,"o":17.11,"t":"2025-03-26T04:00:00Z","v":454350,"vw":17.071918},{"c":17,"h":17.076,"l":16.975,"n":931,"o":16.99,"t":"2025-03-27T04:00:00Z","v":350766,"vw":17.020779},{"c":16.89,"h":17.07,"l":16.85,"n":1408,"o":17.07,"t":"2025-03-28T04:00:00Z","v":471574,"vw":16.908591},{"c":16.76,"h":16.8451,"l":16.75,"n":1641,"o":16.77,"t":"2025-03-31T04:00:00Z","v":583091,"vw":16.793851},{"c":16.63,"h":16.6999,"l":16.53,"n":2069,"o":16.67,"t":"2025-04-01T04:00:00Z","v":675866,"vw":16.615269},{"c":16.66,"h":16.69,"l":16.57,"n":1507,"o":16.6,"t":"2025-04-02T04:00:00Z","v":515197,"vw":16.622639},{"c":16.27,"h":16.53,"l":16.23,"n":3541,"o":16.49,"t":"2025-04-03T04:00:00Z","v":1356958,"vw":16.30973},{"c":15.81,"h":16.23,"l":15.69,"n":4526,"o":16.23,"t":"2025-04-04T04:00:00Z","v":1754783,"vw":15.869673},{"c":15.52,"h":15.8697,"l":15.28,"n":4980,"o":15.38,"t":"2025-04-07T04:00:00Z","v":1596521,"vw":15.566536},{"c":15.53,"h":15.8669,"l":15.42,"n":4127,"o":15.8,"t":"2025-04-08T04:00:00Z","v":3179923,"vw":15.573007},{"c":16.05,"h":16.1486,"l":15.28,"n":4414,"o":15.28,"t":"2025-04-09T04:00:00Z","v":1137845,"vw":15.70201},{"c":15.75,"h":16.17,"l":15.625,"n":2938,"o":15.96,"t":"2025-04-10T04:00:00Z","v":898226,"vw":15.76687},{"c":15.72,"h":15.748,"l":15.4701,"n":1742,"o":15.67,"t":"2025-04-11T04:00:00Z","v":572556,"vw":15.626263},{"c":15.96,"h":15.98,"l":15.86,"n":1982,"o":15.98,"t":"2025-04-14T04:00:00Z","v":532130,"vw":15.928157},{"c":15.81,"h":15.9899,"l":15.81,"n":3430,"o":15.86,"t":"2025-04-15T04:00:00Z","v":1152669,"vw":15.869754},{"c":15.75,"h":15.9056,"l":15.71,"n":2617,"o":15.81,"t":"2025-04-16T04:00:00Z","v":831368,"vw":15.830719},{"c":15.95,"h":15.9763,"l":15.73,"n":2190,"o":15.73,"t":"2025-04-17T04:00:00Z","v":611644,"vw":15.903075},{"c":15.78,"h":15.858,"l":15.715,"n":2362,"o":15.79,"t":"2025-04-21T04:00:00Z","v":580410,"vw":15.762614},{"c":16.04,"h":16.0636,"l":15.85,"n":1824,"o":15.86,"t":"2025-04-22T04:00:00Z","v":559339,"vw":15.980654},{"c":16.21,"h":16.37,"l":16.17,"n":2667,"o":16.17,"t":"2025-04-23T04:00:00Z","v":694169,"vw":16.267995},{"c":16.41,"h":16.4255,"l":16.21,"n":1578,"o":16.22,"t":"2025-04-24T04:00:00Z","v":506842,"vw":16.347815},{"c":16.49,"h":16.5,"l":16.3725,"n":1606,"o":16.43,"t":"2025-04-25T04:00:00Z","v":609209,"vw":16.432085},{"c":16.55,"h":16.63,"l":16.47,"n":970,"o":16.55,"t":"2025-04-28T04:00:00Z","v":309899,"vw":16.523535},{"c":16.6,"h":16.63,"l":16.47,"n":1211,"o":16.47,"t":"2025-04-29T04:00:00Z","v":396249,"vw":16.577428},{"c":16.61,"h":16.61,"l":16.41,"n":1304,"o":16.55,"t":"2025-04-30T04:00:00Z","v":437388,"vw":16.499277},{"c":16.37,"h":16.5396,"l":16.37,"n":1037,"o":16.44,"t":"2025-05-01T04:00:00Z","v":249348,"vw":16.466303},{"c":16.57,"h":16.6358,"l":16.4906,"n":1242,"o":16.5,"t":"2025-05-02T04:00:00Z","v":831409,"vw":16.572906},{"c":16.59,"h":16.61,"l":16.46,"n":1898,"o":16.54,"t":"2025-05-05T04:00:00Z","v":528765,"vw":16.543117},{"c":16.53,"h":16.56,"l":16.44,"n":1783,"o":16.51,"t":"2025-05-06T04:00:00Z","v":552335,"vw":16.50866},{"c":16.54,"h":16.59,"l":16.52,"n":2566,"o":16.55,"t":"2025-05-07T04:00:00Z","v":640033,"vw":16.556329},{"c":16.6,"h":16.725,"l":16.55,"n":1839,"o":16.64,"t":"2025-05-08T04:00:00Z","v":751126,"vw":16.639033},{"c":16.68,"h":16.7188,"l":16.6444,"n":1414,"o":16.66,"t":"2025-05-09T04:00:00Z","v":498279,"vw":16.684283},{"c":16.81,"h":16.89,"l":16.8,"n":1610,"o":16.85,"t":"2025-05-12T04:00:00Z","v":758114,"vw":16.836169},{"c":16.99,"h":16.99,"l":16.79,"n":1177,"o":16.79,"t":"2025-05-13T04:00:00Z","v":496058,"vw":16.921081},{"c":16.85,"h":16.9561,"l":16.85,"n":1810,"o":16.9,"t":"2025-05-14T04:00:00Z","v":643866,"vw":16.905486},{"c":16.97,"h":17.015,"l":16.85,"n":1387,"o":16.85,"t":"2025-05-15T04:00:00Z","v":519292,"vw":16.957479},{"c":17.03,"h":17.05,"l":16.92,"n":1306,"o":16.97,"t":"2025-05-16T04:00:00Z","v":427236,"vw":16.990718},{"c":17.01,"h":17.0252,"l":16.911,"n":926,"o":16.94,"t":"2025-05-19T04:00:00Z","v":324618,"vw":16.974288},{"c":17.02,"h":17.0999,"l":16.96,"n":979,"o":16.96,"t":"2025-05-20T04:00:00Z","v":389080,"vw":17.028189},{"c":16.7,"h":16.99,"l":16.7,"n":1993,"o":16.99,"t":"2025-05-21T04:00:00Z","v":619346,"vw":16.866169},{"c":16.71,"h":16.745,"l":16.625,"n":1054,"o":16.65,"t":"2025-05-22T04:00:00Z","v":294032,"vw":16.686419},{"c":16.81,"h":16.81,"l":16.61,"n":1045,"o":16.7,"t":"2025-05-23T04:00:00Z","v":243032,"vw":16.683905},{"c":16.8,"h":16.94,"l":16.755,"n":1408,"o":16.9,"t":"2025-05-27T04:00:00Z","v":469296,"vw":16.795818},{"c":16.7,"h":16.8892,"l":16.7,"n":955,"o":16.85,"t":"2025-05-28T04:00:00Z","v":329969,"vw":16.776494},{"c":16.83,"h":16.87,"l":16.71,"n":1547,"o":16.71,"t":"2025-05-29T04:00:00Z","v":490981,"vw":16.825091},{"c":16.9,"h":16.93,"l":16.76,"n":1440,"o":16.88,"t":"2025-05-30T04:00:00Z","v":358399,"vw":16.883115},{"c":16.83,"h":16.84,"l":16.73,"n":1094,"o":16.76,"t":"2025-06-02T04:00:00Z","v":289102,"vw":16.780016},{"c":16.92,"h":16.95,"l":16.79,"n":955,"o":16.79,"t":"2025-06-03T04:00:00Z","v":327334,"vw":16.909466},{"c":16.94,"h":16.995,"l":16.91,"n":1047,"o":16.91,"t":"2025-06-04T04:00:00Z","v":337709,"vw":16.959453},{"c":16.95,"h":17.0799,"l":16.905,"n":947,"o":17.06,"t":"2025-06-05T04:00:00Z","v":330853,"vw":16.984193},{"c":16.95,"h":16.991,"l":16.92,"n":917,"o":16.95,"t":"2025-06-06T04:00:00Z","v":369878,"vw":16.948463},{"c":17.05,"h":17.0957,"l":16.91,"n":1157,"o":16.91,"t":"2025-06-09T04:00:00Z","v":324704,"vw":17.049671},{"c":17.07,"h":17.12,"l":17.03,"n":1275,"o":17.12,"t":"2025-06-10T04:00:00Z","v":353252,"vw":17.060437},{"c":17.03,"h":17.11,"l":17.015,"n":876,"o":17.07,"t":"2025-06-11T04:00:00Z","v":310052,"vw":17.071227},{"c":16.93,"h":17.07,"l":16.91,"n":1204,"o":17.07,"t":"2025-06-12T04:00:00Z","v":361806,"vw":16.959881},{"c":16.82,"h":16.9,"l":16.76,"n":1095,"o":16.9,"t":"2025-06-13T04:00:00Z","v":322908,"vw":16.816873},{"c":16.86,"h":16.93,"l":16.8195,"n":930,"o":16.87,"t":"2025-06-16T04:00:00Z","v":340589,"vw":16.866454},{"c":16.8,"h":16.91,"l":16.75,"n":1088,"o":16.91,"t":"2025-06-17T04:00:00Z","v":451114,"vw":16.795483},{"c":16.82,"h":16.87,"l":16.78,"n":1806,"o":16.87,"t":"2025-06-18T04:00:00Z","v":479806,"vw":16.825381},{"c":16.82,"h":16.92,"l":16.81,"n":1380,"o":16.85,"t":"2025-06-20T04:00:00Z","v":392651,"vw":16.867903},{"c":16.86,"h":16.89,"l":16.765,"n":1486,"o":16.83,"t":"2025-06-23T04:00:00Z","v":438438,"vw":16.83875},{"c":17,"h":17.01,"l":16.89,"n":1203,"o":16.94,"t":"2025-06-24T04:00:00Z","v":419371,"vw":16.979186},{"c":16.93,"h":17,"l":16.9,"n":1030,"o":17,"t":"2025-06-25T04:00:00Z","v":387299,"vw":16.924763},{"c":17.07,"h":17.09,"l":16.93,"n":1254,"o":16.95,"t":"2025-06-26T04:00:00Z","v":398506,"vw":17.0341},{"c":17.13,"h":17.19,"l":17.04,"n":1702,"o":17.07,"t":"2025-06-27T04:00:00Z","v":501906,"vw":17.145052},{"c":17.12,"h":17.2,"l":17.11,"n":1549,"o":17.2,"t":"2025-06-30T04:00:00Z","v":419762,"vw":17.134678},{"c":17.13,"h":17.16,"l":16.98,"n":1170,"o":17,"t":"2025-07-01T04:00:00Z","v":696956,"vw":17.110886},{"c":17.32,"h":17.33,"l":17.12,"n":1407,"o":17.16,"t":"2025-07-02T04:00:00Z","v":664472,"vw":17.238271},{"c":17.41,"h":17.46,"l":17.28,"n":906,"o":17.28,"t":"2025-07-03T04:00:00Z","v":248425,"vw":17.416743},{"c":17.33,"h":17.4296,"l":17.3,"n":1267,"o":17.4,"t":"2025-07-07T04:00:00Z","v":505814,"vw":17.361046},{"c":17.4,"h":17.44,"l":17.325,"n":1187,"o":17.37,"t":"2025-07-08T04:00:00Z","v":387149,"vw":17.401845},{"c":17.59,"h":17.6185,"l":17.41,"n":1131,"o":17.49,"t":"2025-07-09T04:00:00Z","v":409265,"vw":17.556312},{"c":17.65,"h":17.71,"l":17.55,"n":2490,"o":17.55,"t":"2025-07-10T04:00:00Z","v":654277,"vw":17.675248},{"c":17.58,"h":17.6569,"l":17.55,"n":1152,"o":17.62,"t":"2025-07-11T04:00:00Z","v":399601,"vw":17.595844},{"c":17.57,"h":17.61,"l":17.49,"n":1326,"o":17.61,"t":"2025-07-14T04:00:00Z","v":607665,"vw":17.540526},{"c":17.47,"h":17.63,"l":17.46,"n":1048,"o":17.63,"t":"2025-07-15T04:00:00Z","v":340226,"vw":17.516987},{"c":17.5,"h":17.59,"l":17.37,"n":1178,"o":17.56,"t":"2025-07-16T04:00:00Z","v":389742,"vw":17.486912},{"c":17.61,"h":17.63,"l":17.45,"n":1001,"o":17.45,"t":"2025-07-17T04:00:00Z","v":341125,"vw":17.562788},{"c":17.61,"h":17.68,"l":17.58,"n":849,"o":17.65,"t":"2025-07-18T04:00:00Z","v":244929,"vw":17.613102},{"c":17.6,"h":17.7,"l":17.57,"n":1288,"o":17.7,"t":"2025-07-21T04:00:00Z","v":350970,"vw":17.638692},{"c":17.6,"h":17.65,"l":17.5567,"n":1139,"o":17.65,"t":"2025-07-22T04:00:00Z","v":342164,"vw":17.605031},{"c":17.53,"h":17.64,"l":17.51,"n":1308,"o":17.64,"t":"2025-07-23T04:00:00Z","v":431211,"vw":17.547655},{"c":17.53,"h":17.56,"l":17.48,"n":1006,"o":17.54,"t":"2025-07-24T04:00:00Z","v":258895,"vw":17.520585},{"c":17.5,"h":17.56,"l":17.465,"n":1073,"o":17.56,"t":"2025-07-25T04:00:00Z","v":289836,"vw":17.502328},{"c":17.47,"h":17.54,"l":17.4425,"n":1005,"o":17.54,"t":"2025-07-28T04:00:00Z","v":277481,"vw":17.485424},{"c":17.5,"h":17.55,"l":17.49,"n":1209,"o":17.54,"t":"2025-07-29T04:00:00Z","v":304558,"vw":17.520184},{"c":17.43,"h":17.5567,"l":17.415,"n":1268,"o":17.47,"t":"2025-07-30T04:00:00Z","v":284496,"vw":17.497081},{"c":17.53,"h":17.54,"l":17.4001,"n":1219,"o":17.53,"t":"2025-07-31T04:00:00Z","v":341192,"vw":17.482778},{"c":17.37,"h":17.48,"l":17.31,"n":1334,"o":17.48,"t":"2025-08-01T04:00:00Z","v":514360,"vw":17.363145},{"c":17.49,"h":17.495,"l":17.4,"n":1298,"o":17.4,"t":"2025-08-04T04:00:00Z","v":534488,"vw":17.444725},{"c":17.47,"h":17.5,"l":17.4011,"n":945,"o":17.5,"t":"2025-08-05T04:00:00Z","v":243333,"vw":17.4516},{"c":17.44,"h":17.53,"l":17.41,"n":1100,"o":17.53,"t":"2025-08-06T04:00:00Z","v":347203,"vw":17.467966},{"c":17.46,"h":17.55,"l":17.43,"n":1291,"o":17.55,"t":"2025-08-07T04:00:00Z","v":527218,"vw":17.481749},{"c":17.55,"h":17.56,"l":17.4,"n":1165,"o":17.46,"t":"2025-08-08T04:00:00Z","v":354851,"vw":17.524907},{"c":17.54,"h":17.6,"l":17.53,"n":1088,"o":17.58,"t":"2025-08-11T04:00:00Z","v":495345,"vw":17.558089},{"c":17.65,"h":17.67,"l":17.51,"n":1256,"o":17.51,"t":"2025-08-12T04:00:00Z","v":432076,"vw":17.638034},{"c":17.75,"h":17.78,"l":17.6721,"n":1037,"o":17.7,"t":"2025-08-13T04:00:00Z","v":480722,"vw":17.728298},{"c":17.74,"h":17.75,"l":17.67,"n":841,"o":17.73,"t":"2025-08-14T04:00:00Z","v":324817,"vw":17.705898},{"c":17.74,"h":17.7687,"l":17.72,"n":1056,"o":17.75,"t":"2025-08-15T04:00:00Z","v":364977,"vw":17.746432},{"c":17.78,"h":17.7896,"l":17.74,"n":849,"o":17.77,"t":"2025-08-18T04:00:00Z","v":265494,"vw":17.758746},{"c":17.75,"h":17.82,"l":17.7113,"n":872,"o":17.82,"t":"2025-08-19T04:00:00Z","v":272314,"vw":17.763567},{"c":17.67,"h":17.77,"l":17.67,"n":1058,"o":17.77,"t":"2025-08-20T04:00:00Z","v":479688,"vw":17.705215},{"c":17.68,"h":17.7301,"l":17.68,"n":1090,"o":17.72,"t":"2025-08-21T04:00:00Z","v":345484,"vw":17.70918},{"c":17.93,"h":17.95,"l":17.76,"n":1760,"o":17.77,"t":"2025-08-22T04:00:00Z","v":508683,"vw":17.907907},{"c":17.82,"h":17.94,"l":17.78,"n":1502,"o":17.94,"t":"2025-08-25T04:00:00Z","v":356454,"vw":17.828384},{"c":17.86,"h":17.89,"l":17.8032,"n":1646,"o":17.86,"t":"2025-08-26T04:00:00Z","v":460195,"vw":17.843809},{"c":17.87,"h":17.88,"l":17.8,"n":1503,"o":17.88,"t":"2025-08-27T04:00:00Z","v":404373,"vw":17.84558},{"c":17.81,"h":17.87,"l":17.8,"n":2103,"o":17.85,"t":"2025-08-28T04:00:00Z","v":742841,"vw":17.833213},{"c":17.68,"h":17.85,"l":17.68,"n":1151,"o":17.85,"t":"2025-08-29T04:00:00Z","v":299769,"vw":17.758057},{"c":17.56,"h":17.56,"l":17.43,"n":1343,"o":17.54,"t":"2025-09-02T04:00:00Z","v":481855,"vw":17.527623},{"c":17.6,"h":17.62,"l":17.5372,"n":1022,"o":17.62,"t":"2025-09-03T04:00:00Z","v":381116,"vw":17.562782},{"c":17.61,"h":17.65,"l":17.59,"n":1382,"o":17.63,"t":"2025-09-04T04:00:00Z","v":518238,"vw":17.623167},{"c":17.79,"h":17.83,"l":17.65,"n":2347,"o":17.83,"t":"2025-09-05T04:00:00Z","v":940230,"vw":17.734808},{"c":17.83,"h":17.85,"l":17.78,"n":1786,"o":17.85,"t":"2025-09-08T04:00:00Z","v":492754,"vw":17.810632},{"c":17.81,"h":17.9,"l":17.73,"n":2142,"o":17.9,"t":"2025-09-09T04:00:00Z","v":823093,"vw":17.794046},{"c":17.87,"h":17.88,"l":17.828,"n":1361,"o":17.84,"t":"2025-09-10T04:00:00Z","v":380874,"vw":17.852549},{"c":17.96,"h":17.97,"l":17.8951,"n":1451,"o":17.92,"t":"2025-09-11T04:00:00Z","v":492953,"vw":17.93414},{"c":17.89,"h":17.94,"l":17.85,"n":1029,"o":17.94,"t":"2025-09-12T04:00:00Z","v":271240,"vw":17.88001},{"c":17.95,"h":17.9777,"l":17.9,"n":1452,"o":17.95,"t":"2025-09-15T04:00:00Z","v":505740,"vw":17.945786},{"c":17.95,"h":17.969,"l":17.91,"n":1300,"o":17.94,"t":"2025-09-16T04:00:00Z","v":486326,"vw":17.941133},{"c":17.96,"h":18.04,"l":17.8881,"n":1281,"o":17.97,"t":"2025-09-17T04:00:00Z","v":451680,"vw":17.983137},{"c":17.98,"h":18,"l":17.9,"n":1147,"o":17.98,"t":"2025-09-18T04:00:00Z","v":409098,"vw":17.969308},{"c":17.97,"h":18.02,"l":17.9013,"n":1183,"o":18.02,"t":"2025-09-19T04:00:00Z","v":619334,"vw":17.928096},{"c":17.92,"h":18,"l":17.9,"n":1316,"o":18,"t":"2025-09-22T04:00:00Z","v":434969,"vw":17.933007},{"c":17.91,"h":17.975,"l":17.8801,"n":1547,"o":17.97,"t":"2025-09-23T04:00:00Z","v":483009,"vw":17.927373},{"c":17.87,"h":17.968,"l":17.8641,"n":1333,"o":17.95,"t":"2025-09-24T04:00:00Z","v":476671,"vw":17.904737},{"c":17.83,"h":17.91,"l":17.76,"n":1418,"o":17.91,"t":"2025-09-25T04:00:00Z","v":406466,"vw":17.834269},{"c":17.88,"h":17.9052,"l":17.8133,"n":1056,"o":17.85,"t":"2025-09-26T04:00:00Z","v":381547,"vw":17.870348},{"c":17.83,"h":17.91,"l":17.82,"n":892,"o":17.91,"t":"2025-09-29T04:00:00Z","v":283913,"vw":17.852524},{"c":17.77,"h":17.86,"l":17.7301,"n":1696,"o":17.86,"t":"2025-09-30T04:00:00Z","v":406699,"vw":17.767354},{"c":17.89,"h":17.89,"l":17.67,"n":1165,"o":17.68,"t":"2025-10-01T04:00:00Z","v":345214,"vw":17.790435},{"c":17.93,"h":17.95,"l":17.88,"n":1302,"o":17.94,"t":"2025-10-02T04:00:00Z","v":456688,"vw":17.92548},{"c":17.98,"h":18.0299,"l":17.9301,"n":1596,"o":17.96,"t":"2025-10-03T04:00:00Z","v":456057,"vw":17.986913},{"c":18.02,"h":18.04,"l":17.97,"n":1548,"o":18.02,"t":"2025-10-06T04:00:00Z","v":769981,"vw":18.020965},{"c":18,"h":18.08,"l":17.96,"n":1459,"o":18.05,"t":"2025-10-07T04:00:00Z","v":442049,"vw":17.999701},{"c":18.03,"h":18.07,"l":17.985,"n":1175,"o":18.01,"t":"2025-10-08T04:00:00Z","v":372247,"vw":18.034526},{"c":17.9,"h":18.0371,"l":17.89,"n":1119,"o":18.03,"t":"2025-10-09T04:00:00Z","v":402045,"vw":17.94428},{"c":17.69,"h":17.95,"l":17.639,"n":2158,"o":17.95,"t":"2025-10-10T04:00:00Z","v":586962,"vw":17.784116},{"c":17.78,"h":17.85,"l":17.73,"n":1794,"o":17.82,"t":"2025-10-13T04:00:00Z","v":684719,"vw":17.814412},{"c":17.82,"h":17.88,"l":17.69,"n":1693,"o":17.8,"t":"2025-10-14T04:00:00Z","v":785512,"vw":17.834221},{"c":17.9,"h":17.946,"l":17.8349,"n":1288,"o":17.87,"t":"2025-10-15T04:00:00Z","v":453539,"vw":17.898195},{"c":17.77,"h":17.895,"l":17.73,"n":2405,"o":17.87,"t":"2025-10-16T04:00:00Z","v":589548,"vw":17.817871},{"c":17.78,"h":17.7956,"l":17.71,"n":1740,"o":17.78,"t":"2025-10-17T04:00:00Z","v":493732,"vw":17.752839},{"c":17.92,"h":17.95,"l":17.83,"n":1371,"o":17.83,"t":"2025-10-20T04:00:00Z","v":404017,"vw":17.919087},{"c":17.95,"h":17.98,"l":17.895,"n":1396,"o":17.97,"t":"2025-10-21T04:00:00Z","v":541110,"vw":17.957276},{"c":17.86,"h":17.97,"l":17.8035,"n":2261,"o":17.97,"t":"2025-10-22T04:00:00Z","v":597907,"vw":17.86186},{"c":17.93,"h":17.95,"l":17.8336,"n":1834,"o":17.86,"t":"2025-10-23T04:00:00Z","v":594293,"vw":17.915939},{"c":18,"h":18.035,"l":17.96,"n":1418,"o":17.98,"t":"2025-10-24T04:00:00Z","v":493467,"vw":18.000473},{"c":18.04,"h":18.09,"l":18.0115,"n":2064,"o":18.09,"t":"2025-10-27T04:00:00Z","v":452316,"vw":18.033692},{"c":17.99,"h":18.11,"l":17.965,"n":1591,"o":18.08,"t":"2025-10-28T04:00:00Z","v":534949,"vw":18.008133},{"c":17.88,"h":18.05,"l":17.8435,"n":1881,"o":18.02,"t":"2025-10-29T04:00:00Z","v":600077,"vw":17.944877},{"c":17.71,"h":17.87,"l":17.68,"n":2344,"o":17.87,"t":"2025-10-30T04:00:00Z","v":737707,"vw":17.773736},{"c":17.66,"h":17.78,"l":17.64,"n":1818,"o":17.71,"t":"2025-10-31T04:00:00Z","v":613848,"vw":17.685828},{"c":17.63,"h":17.63,"l":17.475,"n":1662,"o":17.6,"t":"2025-11-03T05:00:00Z","v":598192,"vw":17.56977},{"c":17.44,"h":17.59,"l":17.41,"n":2142,"o":17.59,"t":"2025-11-04T05:00:00Z","v":814850,"vw":17.460282},{"c":17.53,"h":17.58,"l":17.41,"n":3603,"o":17.41,"t":"2025-11-05T05:00:00Z","v":1415027,"vw":17.523645},{"c":17.47,"h":17.59,"l":17.47,"n":2376,"o":17.59,"t":"2025-11-06T05:00:00Z","v":587216,"vw":17.52848},{"c":17.49,"h":17.517,"l":17.365,"n":2579,"o":17.49,"t":"2025-11-07T05:00:00Z","v":681861,"vw":17.438163},{"c":17.64,"h":17.64,"l":17.53,"n":1586,"o":17.57,"t":"2025-11-10T05:00:00Z","v":513067,"vw":17.582973},{"c":17.64,"h":17.67,"l":17.59,"n":1242,"o":17.67,"t":"2025-11-11T05:00:00Z","v":401191,"vw":17.624591},{"c":17.66,"h":17.69,"l":17.6137,"n":1584,"o":17.65,"t":"2025-11-12T05:00:00Z","v":398049,"vw":17.655023},{"c":17.53,"h":17.645,"l":17.445,"n":2154,"o":17.62,"t":"2025-11-13T05:00:00Z","v":1128811,"vw":17.502017},{"c":17.54,"h":17.55,"l":17.37,"n":1945,"o":17.45,"t":"2025-11-14T05:00:00Z","v":826839,"vw":17.495474},{"c":17.3,"h":17.52,"l":17.2639,"n":1563,"o":17.52,"t":"2025-11-17T05:00:00Z","v":431386,"vw":17.393459},{"c":17.34,"h":17.385,"l":17.29,"n":1435,"o":17.34,"t":"2025-11-18T05:00:00Z","v":400616,"vw":17.33977},{"c":17.24,"h":17.38,"l":17.21,"n":1913,"o":17.38,"t":"2025-11-19T05:00:00Z","v":536010,"vw":17.268439},{"c":17.07,"h":17.37,"l":17.05,"n":2037,"o":17.37,"t":"2025-11-20T05:00:00Z","v":867419,"vw":17.184027},{"c":17.21,"h":17.25,"l":17.03,"n":1894,"o":17.08,"t":"2025-11-21T05:00:00Z","v":569333,"vw":17.137001},{"c":17.29,"h":17.33,"l":17.2035,"n":1536,"o":17.26,"t":"2025-11-24T05:00:00Z","v":496114,"vw":17.286376},{"c":17.45,"h":17.45,"l":17.3,"n":1721,"o":17.34,"t":"2025-11-25T05:00:00Z","v":524206,"vw":17.391424},{"c":17.59,"h":17.59,"l":17.4,"n":1395,"o":17.4,"t":"2025-11-26T05:00:00Z","v":349338,"vw":17.50506},{"c":17.5,"h":17.58,"l":17.485,"n":938,"o":17.51,"t":"2025-11-28T05:00:00Z","v":214929,"vw":17.537814},{"c":17.36,"h":17.48,"l":17.36,"n":2695,"o":17.41,"t":"2025-12-01T05:00:00Z","v":729001,"vw":17.41321},{"c":17.66,"h":17.66,"l":17.44,"n":2008,"o":17.44,"t":"2025-12-02T05:00:00Z","v":605278,"vw":17.578111},{"c":17.68,"h":17.68,"l":17.5929,"n":1937,"o":17.66,"t":"2025-12-03T05:00:00Z","v":953178,"vw":17.629147},{"c":17.62,"h":17.73,"l":17.58,"n":1740,"o":17.73,"t":"2025-12-04T05:00:00Z","v":516682,"vw":17.624882},{"c":17.69,"h":17.69,"l":17.595,"n":1846,"o":17.64,"t":"2025-12-05T05:00:00Z","v":590740,"vw":17.659477},{"c":17.69,"h":17.7,"l":17.6301,"n":1563,"o":17.65,"t":"2025-12-08T05:00:00Z","v":572639,"vw":17.677662},{"c":17.65,"h":17.74,"l":17.64,"n":1134,"o":17.67,"t":"2025-12-09T05:00:00Z","v":317653,"vw":17.6857},{"c":17.76,"h":17.7799,"l":17.645,"n":1421,"o":17.7,"t":"2025-12-10T05:00:00Z","v":492595,"vw":17.707292},{"c":17.84,"h":17.84,"l":17.72,"n":2252,"o":17.77,"t":"2025-12-11T05:00:00Z","v":697364,"vw":17.781965},{"c":17.75,"h":17.8399,"l":17.73,"n":1979,"o":17.81,"t":"2025-12-12T05:00:00Z","v":495447,"vw":17.781561},{"c":17.78,"h":17.7965,"l":17.68,"n":1736,"o":17.78,"t":"2025-12-15T05:00:00Z","v":325763,"vw":17.754061},{"c":17.78,"h":17.84,"l":17.75,"n":1625,"o":17.78,"t":"2025-12-16T05:00:00Z","v":466072,"vw":17.789945},{"c":17.76,"h":17.86,"l":17.75,"n":1835,"o":17.78,"t":"2025-12-17T05:00:00Z","v":590073,"vw":17.786221},{"c":17.88,"h":17.9,"l":17.8244,"n":1670,"o":17.83,"t":"2025-12-18T05:00:00Z","v":667017,"vw":17.866491},{"c":17.99,"h":18,"l":17.83,"n":2011,"o":17.83,"t":"2025-12-19T05:00:00Z","v":618208,"vw":17.950293},{"c":17.99,"h":18,"l":17.93,"n":1917,"o":18,"t":"2025-12-22T05:00:00Z","v":793422,"vw":17.952247},{"c":17.93,"h":17.9758,"l":17.88,"n":1348,"o":17.88,"t":"2025-12-23T05:00:00Z","v":432582,"vw":17.933931},{"c":17.97,"h":17.97,"l":17.92,"n":808,"o":17.97,"t":"2025-12-24T05:00:00Z","v":227014,"vw":17.949072},{"c":17.94,"h":17.98,"l":17.9227,"n":1355,"o":17.97,"t":"2025-12-26T05:00:00Z","v":385106,"vw":17.940071},{"c":17.7,"h":17.78,"l":17.68,"n":1355,"o":17.78,"t":"2025-12-29T05:00:00Z","v":478409,"vw":17.715108},{"c":17.72,"h":17.77,"l":17.7,"n":2187,"o":17.7,"t":"2025-12-30T05:00:00Z","v":519002,"vw":17.743244},{"c":17.66,"h":17.77,"l":17.625,"n":1602,"o":17.77,"t":"2025-12-31T05:00:00Z","v":634443,"vw":17.682432},{"c":17.89,"h":17.89,"l":17.67,"n":1568,"o":17.67,"t":"2026-01-02T05:00:00Z","v":527646,"vw":17.790933},{"c":17.93,"h":17.9856,"l":17.905,"n":2168,"o":17.91,"t":"2026-01-05T05:00:00Z","v":606485,"vw":17.949214},{"c":18.04,"h":18.08,"l":17.92,"n":1537,"o":17.92,"t":"2026-01-06T05:00:00Z","v":542768,"vw":18.034533},{"c":18.01,"h":18.08,"l":17.985,"n":1886,"o":18.08,"t":"2026-01-07T05:00:00Z","v":567247,"vw":18.039138},{"c":18,"h":18.056,"l":17.99,"n":1567,"o":18,"t":"2026-01-08T05:00:00Z","v":533738,"vw":18.011251},{"c":18.14,"h":18.16,"l":18.02,"n":1697,"o":18.05,"t":"2026-01-09T05:00:00Z","v":463096,"vw":18.109902},{"c":18.21,"h":18.21,"l":18.052,"n":2633,"o":18.09,"t":"2026-01-12T05:00:00Z","v":1063483,"vw":18.188464},{"c":18.29,"h":18.3398,"l":18.23,"n":2295,"o":18.23,"t":"2026-01-13T05:00:00Z","v":543766,"vw":18.295462},{"c":18.32,"h":18.32,"l":18.22,"n":2193,"o":18.22,"t":"2026-01-14T05:00:00Z","v":595602,"vw":18.278201},{"c":18.35,"h":18.4,"l":18.315,"n":1966,"o":18.36,"t":"2026-01-15T05:00:00Z","v":723777,"vw":18.34526},{"c":18.26,"h":18.38,"l":18.24,"n":2230,"o":18.38,"t":"2026-01-16T05:00:00Z","v":474732,"vw":18.285246},{"c":18.23,"h":18.24,"l":18.0601,"n":1669,"o":18.1,"t":"2026-01-20T05:00:00Z","v":478218,"vw":18.197115},{"c":18.42,"h":18.43,"l":18.28,"n":2403,"o":18.3,"t":"2026-01-21T05:00:00Z","v":648781,"vw":18.335248},{"c":18.47,"h":18.5398,"l":18.42,"n":2191,"o":18.45,"t":"2026-01-22T05:00:00Z","v":559597,"vw":18.487486},{"c":18.46,"h":18.5,"l":18.415,"n":1336,"o":18.47,"t":"2026-01-23T05:00:00Z","v":351601,"vw":18.455465},{"c":18.43,"h":18.49,"l":18.43,"n":2478,"o":18.49,"t":"2026-01-26T05:00:00Z","v":735523,"vw":18.455193},{"c":18.53,"h":18.53,"l":18.4039,"n":2013,"o":18.49,"t":"2026-01-27T05:00:00Z","v":757350,"vw":18.461842},{"c":18.42,"h":18.47,"l":18.3515,"n":2129,"o":18.47,"t":"2026-01-28T05:00:00Z","v":663031,"vw":18.422208},{"c":18.3,"h":18.45,"l":18.24,"n":2301,"o":18.45,"t":"2026-01-29T05:00:00Z","v":618515,"vw":18.321692},{"c":18.28,"h":18.34,"l":18.155,"n":2437,"o":18.34,"t":"2026-01-30T05:00:00Z","v":596269,"vw":18.217036},{"c":18.17,"h":18.25,"l":18.16,"n":2149,"o":18.25,"t":"2026-02-02T05:00:00Z","v":559775,"vw":18.206156},{"c":18.18,"h":18.265,"l":18.075,"n":3799,"o":18.2,"t":"2026-02-03T05:00:00Z","v":1077749,"vw":18.186077},{"c":18.24,"h":18.25,"l":18.1001,"n":2439,"o":18.2,"t":"2026-02-04T05:00:00Z","v":1589267,"vw":18.183528},{"c":18.04,"h":18.22,"l":18.02,"n":2579,"o":18.22,"t":"2026-02-05T05:00:00Z","v":804882,"vw":18.079142},{"c":18.25,"h":18.28,"l":18.04,"n":2473,"o":18.07,"t":"2026-02-06T05:00:00Z","v":1019523,"vw":18.221505},{"c":18.3,"h":18.3,"l":18.18,"n":1136,"o":18.18,"t":"2026-02-09T05:00:00Z","v":489752,"vw":18.261808},{"c":18.34,"h":18.385,"l":18.3256,"n":1708,"o":18.33,"t":"2026-02-10T05:00:00Z","v":667374,"vw":18.351926},{"c":18.42,"h":18.44,"l":18.325,"n":2193,"o":18.39,"t":"2026-02-11T05:00:00Z","v":795866,"vw":18.392797},{"c":18.29,"h":18.485,"l":18.265,"n":3475,"o":18.48,"t":"2026-02-12T05:00:00Z","v":884154,"vw":18.348753},{"c":18.43,"h":18.46,"l":18.27,"n":1728,"o":18.35,"t":"2026-02-13T05:00:00Z","v":504530,"vw":18.413977},{"c":18.5,"h":18.5,"l":18.365,"n":1879,"o":18.41,"t":"2026-02-17T05:00:00Z","v":517223,"vw":18.447473},{"c":18.48,"h":18.5665,"l":18.445,"n":1434,"o":18.5,"t":"2026-02-18T05:00:00Z","v":398711,"vw":18.515642},{"c":18.4,"h":18.48,"l":18.375,"n":1315,"o":18.48,"t":"2026-02-19T05:00:00Z","v":447147,"vw":18.415201},{"c":18.43,"h":18.465,"l":18.35,"n":1196,"o":18.4,"t":"2026-02-20T05:00:00Z","v":302876,"vw":18.414434},{"c":18.38,"h":18.4551,"l":18.3181,"n":2339,"o":18.43,"t":"2026-02-23T05:00:00Z","v":561070,"vw":18.377067},{"c":18.44,"h":18.47,"l":18.35,"n":2098,"o":18.39,"t":"2026-02-24T05:00:00Z","v":422581,"vw":18.444772},{"c":18.51,"h":18.5699,"l":18.47,"n":1705,"o":18.5,"t":"2026-02-25T05:00:00Z","v":542491,"vw":18.498147},{"c":18.42,"h":18.5,"l":18.36,"n":1967,"o":18.5,"t":"2026-02-26T05:00:00Z","v":609894,"vw":18.405555},{"c":18.34,"h":18.41,"l":18.29,"n":1980,"o":18.35,"t":"2026-02-27T05:00:00Z","v":527282,"vw":18.350208},{"c":18.27,"h":18.31,"l":18.15,"n":1817,"o":18.2,"t":"2026-03-02T05:00:00Z","v":530186,"vw":18.222116},{"c":18.12,"h":18.2227,"l":17.88,"n":3546,"o":18.16,"t":"2026-03-03T05:00:00Z","v":1040541,"vw":18.059383},{"c":18.25,"h":18.25,"l":18.1,"n":1288,"o":18.1,"t":"2026-03-04T05:00:00Z","v":523514,"vw":18.195388},{"c":18.15,"h":18.28,"l":18.05,"n":1868,"o":18.28,"t":"2026-03-05T05:00:00Z","v":654403,"vw":18.16347},{"c":18.07,"h":18.11,"l":17.925,"n":1611,"o":18.02,"t":"2026-03-06T05:00:00Z","v":602154,"vw":18.040602},{"c":18.06,"h":18.065,"l":17.835,"n":1899,"o":18.01,"t":"2026-03-09T04:00:00Z","v":596803,"vw":17.935036},{"c":17.99,"h":18.16,"l":17.9801,"n":1483,"o":18.06,"t":"2026-03-10T04:00:00Z","v":627426,"vw":18.037028},{"c":18.02,"h":18.095,"l":17.995,"n":1392,"o":18.04,"t":"2026-03-11T04:00:00Z","v":653703,"vw":18.029635},{"c":17.82,"h":18.01,"l":17.82,"n":1450,"o":18.01,"t":"2026-03-12T04:00:00Z","v":457709,"vw":17.903391},{"c":17.77,"h":17.955,"l":17.77,"n":1559,"o":17.92,"t":"2026-03-13T04:00:00Z","v":373392,"vw":17.842982},{"c":17.85,"h":17.96,"l":17.72,"n":4167,"o":17.83,"t":"2026-03-16T04:00:00Z","v":1097579,"vw":17.85151},{"c":17.9,"h":17.96,"l":17.8514,"n":1513,"o":17.93,"t":"2026-03-17T04:00:00Z","v":389571,"vw":17.910082},{"c":17.7,"h":17.8501,"l":17.7,"n":1456,"o":17.83,"t":"2026-03-18T04:00:00Z","v":391769,"vw":17.779385},{"c":17.7,"h":17.72,"l":17.58,"n":1537,"o":17.67,"t":"2026-03-19T04:00:00Z","v":540017,"vw":17.640197},{"c":17.38,"h":17.74,"l":17.315,"n":2058,"o":17.7,"t":"2026-03-20T04:00:00Z","v":632874,"vw":17.474974},{"c":17.58,"h":17.67,"l":17.45,"n":1705,"o":17.45,"t":"2026-03-23T04:00:00Z","v":516065,"vw":17.590493},{"c":17.61,"h":17.66,"l":17.49,"n":1323,"o":17.5,"t":"2026-03-24T04:00:00Z","v":440419,"vw":17.603225},{"c":17.73,"h":17.785,"l":17.65,"n":1102,"o":17.65,"t":"2026-03-25T04:00:00Z","v":302231,"vw":17.743029},{"c":17.55,"h":17.73,"l":17.55,"n":2637,"o":17.67,"t":"2026-03-26T04:00:00Z","v":801705,"vw":17.618155},{"c":17.41,"h":17.545,"l":17.39,"n":1558,"o":17.53,"t":"2026-03-27T04:00:00Z","v":574857,"vw":17.475078},{"c":17.34,"h":17.53,"l":17.3,"n":1712,"o":17.53,"t":"2026-03-30T04:00:00Z","v":481471,"vw":17.42807},{"c":17.54,"h":17.64,"l":17.37,"n":1947,"o":17.41,"t":"2026-03-31T04:00:00Z","v":485719,"vw":17.51596},{"c":17.575,"h":17.615,"l":17.52,"n":1589,"o":17.59,"t":"2026-04-01T04:00:00Z","v":366915,"vw":17.576367},{"c":17.61,"h":17.625,"l":17.42,"n":1441,"o":17.53,"t":"2026-04-02T04:00:00Z","v":816766,"vw":17.549756},{"c":17.65,"h":17.69,"l":17.58,"n":1710,"o":17.6,"t":"2026-04-06T04:00:00Z","v":499566,"vw":17.629018},{"c":17.63,"h":17.655,"l":17.5,"n":1684,"o":17.61,"t":"2026-04-07T04:00:00Z","v":771313,"vw":17.570828},{"c":17.84,"h":17.92,"l":17.78,"n":2515,"o":17.89,"t":"2026-04-08T04:00:00Z","v":1207007,"vw":17.837844},{"c":17.89,"h":17.925,"l":17.81,"n":1449,"o":17.84,"t":"2026-04-09T04:00:00Z","v":473058,"vw":17.866813},{"c":17.86,"h":17.95,"l":17.86,"n":1723,"o":17.9,"t":"2026-04-10T04:00:00Z","v":410194,"vw":17.90722},{"c":18.07,"h":18.08,"l":17.85,"n":1324,"o":17.88,"t":"2026-04-13T04:00:00Z","v":368363,"vw":17.994697},{"c":18.24,"h":18.24,"l":18.11,"n":1040,"o":18.12,"t":"2026-04-14T04:00:00Z","v":331014,"vw":18.189112},{"c":18.27,"h":18.28,"l":18.2,"n":892,"o":18.25,"t":"2026-04-15T04:00:00Z","v":310975,"vw":18.250871},{"c":18.35,"h":18.365,"l":18.2268,"n":1306,"o":18.28,"t":"2026-04-16T04:00:00Z","v":436455,"vw":18.324201},{"c":18.36,"h":18.505,"l":18.36,"n":1241,"o":18.42,"t":"2026-04-17T04:00:00Z","v":687063,"vw":18.455937},{"c":18.44,"h":18.45,"l":18.31,"n":1462,"o":18.34,"t":"2026-04-20T04:00:00Z","v":428718,"vw":18.396491},{"c":18.33,"h":18.49,"l":18.315,"n":2443,"o":18.49,"t":"2026-04-21T04:00:00Z","v":458665,"vw":18.399535},{"c":18.52,"h":18.545,"l":18.35,"n":6576,"o":18.36,"t":"2026-04-22T04:00:00Z","v":2666284,"vw":18.496791},{"c":18.64,"h":18.67,"l":18.425,"n":4888,"o":18.53,"t":"2026-04-23T04:00:00Z","v":2357920,"vw":18.570551},{"c":18.56,"h":18.69,"l":18.495,"n":3234,"o":18.65,"t":"2026-04-24T04:00:00Z","v":1899271,"vw":18.57127},{"c":18.53,"h":18.57,"l":18.45,"n":1527,"o":18.57,"t":"2026-04-27T04:00:00Z","v":571079,"vw":18.496575},{"c":18.38,"h":18.51,"l":18.35,"n":2183,"o":18.49,"t":"2026-04-28T04:00:00Z","v":351604,"vw":18.389257},{"c":18.31,"h":18.47,"l":18.28,"n":2046,"o":18.43,"t":"2026-04-29T04:00:00Z","v":494151,"vw":18.324783},{"c":18.5,"h":18.505,"l":18.35,"n":1859,"o":18.38,"t":"2026-04-30T04:00:00Z","v":585501,"vw":18.443176},{"c":18.49,"h":18.63,"l":18.43,"n":2466,"o":18.48,"t":"2026-05-01T04:00:00Z","v":804362,"vw":18.502826},{"c":18.42,"h":18.62,"l":18.38,"n":4017,"o":18.48,"t":"2026-05-04T04:00:00Z","v":2079358,"vw":18.466092},{"c":18.55,"h":18.57,"l":18.41,"n":2700,"o":18.51,"t":"2026-05-05T04:00:00Z","v":687011,"vw":18.517073},{"c":18.73,"h":18.735,"l":18.595,"n":2054,"o":18.66,"t":"2026-05-06T04:00:00Z","v":672582,"vw":18.670512},{"c":18.7,"h":18.87,"l":18.67,"n":5417,"o":18.77,"t":"2026-05-07T04:00:00Z","v":2511396,"vw":18.773942},{"c":18.84,"h":18.89,"l":18.735,"n":9901,"o":18.75,"t":"2026-05-08T04:00:00Z","v":3158655,"vw":18.815889},{"c":18.88,"h":18.95,"l":18.8,"n":6957,"o":18.8,"t":"2026-05-11T04:00:00Z","v":2568397,"vw":18.889379},{"c":18.835,"h":18.85,"l":18.64,"n":10658,"o":18.85,"t":"2026-05-12T04:00:00Z","v":3802083,"vw":18.778231},{"c":18.785,"h":18.83,"l":18.7001,"n":2001,"o":18.81,"t":"2026-05-13T04:00:00Z","v":601766,"vw":18.785289},{"c":18.765,"h":18.84,"l":18.7,"n":1824,"o":18.81,"t":"2026-05-14T04:00:00Z","v":445426,"vw":18.766197},{"c":18.49,"h":18.71,"l":18.47,"n":2720,"o":18.71,"t":"2026-05-15T04:00:00Z","v":675487,"vw":18.547731},{"c":18.32,"h":18.6,"l":18.235,"n":2446,"o":18.49,"t":"2026-05-18T04:00:00Z","v":518173,"vw":18.333526},{"c":18.23,"h":18.3,"l":18.1801,"n":2424,"o":18.27,"t":"2026-05-19T04:00:00Z","v":1095775,"vw":18.236203},{"c":18.42,"h":18.42,"l":18.25,"n":1729,"o":18.25,"t":"2026-05-20T04:00:00Z","v":531088,"vw":18.35905},{"c":18.43,"h":18.43,"l":18.285,"n":4590,"o":18.36,"t":"2026-05-21T04:00:00Z","v":1205299,"vw":18.369523},{"c":18.47,"h":18.49,"l":18.4,"n":2019,"o":18.49,"t":"2026-05-22T04:00:00Z","v":532951,"vw":18.452112},{"c":18.57,"h":18.63,"l":18.535,"n":1605,"o":18.54,"t":"2026-05-26T04:00:00Z","v":420739,"vw":18.574169},{"c":18.59,"h":18.625,"l":18.52,"n":2053,"o":18.61,"t":"2026-05-27T04:00:00Z","v":623360,"vw":18.574466},{"c":18.7,"h":18.72,"l":18.5748,"n":1513,"o":18.62,"t":"2026-05-28T04:00:00Z","v":525284,"vw":18.686957},{"c":18.92,"h":18.92,"l":18.7037,"n":2117,"o":18.72,"t":"2026-05-29T04:00:00Z","v":874247,"vw":18.882856},{"c":18.89,"h":18.92,"l":18.745,"n":3340,"o":18.85,"t":"2026-06-01T04:00:00Z","v":1149837,"vw":18.824494},{"c":18.95,"h":19.065,"l":18.88,"n":3996,"o":18.89,"t":"2026-06-02T04:00:00Z","v":805205,"vw":18.941542},{"c":18.77,"h":18.9944,"l":18.745,"n":3921,"o":18.97,"t":"2026-06-03T04:00:00Z","v":853653,"vw":18.835448},{"c":18.78,"h":18.84,"l":18.728,"n":2336,"o":18.73,"t":"2026-06-04T04:00:00Z","v":721795,"vw":18.7832},{"c":18.46,"h":18.68,"l":18.29,"n":3428,"o":18.65,"t":"2026-06-05T04:00:00Z","v":776182,"vw":18.452485},{"c":18.44,"h":18.52,"l":18.395,"n":2189,"o":18.43,"t":"2026-06-08T04:00:00Z","v":570924,"vw":18.444616},{"c":18.36,"h":18.535,"l":18.15,"n":3305,"o":18.48,"t":"2026-06-09T04:00:00Z","v":841928,"vw":18.349439},{"c":18.18,"h":18.365,"l":18.15,"n":3211,"o":18.34,"t":"2026-06-10T04:00:00Z","v":753685,"vw":18.262506},{"c":18.37,"h":18.39,"l":18.155,"n":3232,"o":18.22,"t":"2026-06-11T04:00:00Z","v":884976,"vw":18.228069},{"c":18.45,"h":18.49,"l":18.37,"n":1856,"o":18.42,"t":"2026-06-12T04:00:00Z","v":419475,"vw":18.45002},{"c":18.68,"h":18.7,"l":18.605,"n":3267,"o":18.63,"t":"2026-06-15T04:00:00Z","v":928146,"vw":18.660814},{"c":18.53,"h":18.73,"l":18.52,"n":2351,"o":18.73,"t":"2026-06-16T04:00:00Z","v":1279824,"vw":18.630682},{"c":18.41,"h":18.63,"l":18.39,"n":2873,"o":18.6,"t":"2026-06-17T04:00:00Z","v":1054169,"vw":18.536031},{"c":18.5,"h":18.59,"l":18.3609,"n":2003,"o":18.59,"t":"2026-06-18T04:00:00Z","v":536362,"vw":18.425038},{"c":18.26,"h":18.5,"l":18.25,"n":2607,"o":18.49,"t":"2026-06-22T04:00:00Z","v":608114,"vw":18.359519},{"c":18.2,"h":18.24,"l":18.05,"n":4486,"o":18.19,"t":"2026-06-23T04:00:00Z","v":1115782,"vw":18.164391},{"c":18.02,"h":18.25,"l":17.925,"n":2418,"o":18.25,"t":"2026-06-24T04:00:00Z","v":682348,"vw":18.039648},{"c":17.84,"h":18.17,"l":17.78,"n":5274,"o":18.1,"t":"2026-06-25T04:00:00Z","v":858083,"vw":17.864511},{"c":17.71,"h":17.8046,"l":17.5901,"n":4567,"o":17.8,"t":"2026-06-26T04:00:00Z","v":1290027,"vw":17.690487},{"c":17.83,"h":17.855,"l":17.67,"n":4849,"o":17.79,"t":"2026-06-29T04:00:00Z","v":1152832,"vw":17.778648},{"c":17.84,"h":17.9,"l":17.785,"n":2681,"o":17.83,"t":"2026-06-30T04:00:00Z","v":570886,"vw":17.824928},{"c":17.78,"h":17.91,"l":17.7069,"n":2086,"o":17.77,"t":"2026-07-01T04:00:00Z","v":494536,"vw":17.818466},{"c":17.75,"h":17.935,"l":17.625,"n":3005,"o":17.78,"t":"2026-07-02T04:00:00Z","v":838911,"vw":17.725975},{"c":17.94,"h":17.955,"l":17.75,"n":3401,"o":17.75,"t":"2026-07-06T04:00:00Z","v":799646,"vw":17.889883},{"c":17.76,"h":17.9559,"l":17.73,"n":2886,"o":17.91,"t":"2026-07-07T04:00:00Z","v":969374,"vw":17.790845},{"c":17.73,"h":17.73,"l":17.55,"n":3554,"o":17.73,"t":"2026-07-08T04:00:00Z","v":1061047,"vw":17.630236},{"c":17.79,"h":17.83,"l":17.72,"n":1699,"o":17.76,"t":"2026-07-09T04:00:00Z","v":461327,"vw":17.791276},{"c":17.82,"h":17.845,"l":17.73,"n":1931,"o":17.83,"t":"2026-07-10T04:00:00Z","v":577016,"vw":17.79083},{"c":17.6,"h":17.82,"l":17.5812,"n":2726,"o":17.81,"t":"2026-07-13T04:00:00Z","v":653358,"vw":17.666918},{"c":17.74,"h":17.785,"l":17.65,"n":1859,"o":17.65,"t":"2026-07-14T04:00:00Z","v":428332,"vw":17.733943},{"c":17.78,"h":17.845,"l":17.68,"n":2443,"o":17.74,"t":"2026-07-15T04:00:00Z","v":833811,"vw":17.750795},{"c":17.54,"h":17.75,"l":17.46,"n":3530,"o":17.75,"t":"2026-07-16T04:00:00Z","v":914341,"vw":17.569646},{"c":17.47,"h":17.565,"l":17.3299,"n":4144,"o":17.47,"t":"2026-07-17T04:00:00Z","v":931527,"vw":17.47275},{"c":17.44,"h":17.55,"l":17.41,"n":2794,"o":17.52,"t":"2026-07-20T04:00:00Z","v":644148,"vw":17.479583},{"c":17.53,"h":17.545,"l":17.44,"n":2463,"o":17.49,"t":"2026-07-21T04:00:00Z","v":560220,"vw":17.507403},{"c":17.62,"h":17.7099,"l":17.5,"n":2517,"o":17.51,"t":"2026-07-22T04:00:00Z","v":1341789,"vw":17.62876},{"c":17.42,"h":17.55,"l":17.36,"n":3075,"o":17.54,"t":"2026-07-23T04:00:00Z","v":935007,"vw":17.439732},{"c":17.39,"h":17.515,"l":17.3632,"n":2587,"o":17.42,"t":"2026-07-24T04:00:00Z","v":613475,"vw":17.439208},{"c":17.5,"h":17.565,"l":17.43,"n":1736,"o":17.48,"t":"2026-07-27T04:00:00Z","v":480094,"vw":17.490652},{"c":17.53,"h":17.57,"l":17.3919,"n":1849,"o":17.49,"t":"2026-07-28T04:00:00Z","v":558986,"vw":17.511717},{"c":17.32,"h":17.54,"l":17.31,"n":2798,"o":17.49,"t":"2026-07-29T04:00:00Z","v":724401,"vw":17.402638},{"c":17.61,"h":17.61,"l":17.365,"n":1986,"o":17.43,"t":"2026-07-30T04:00:00Z","v":723161,"vw":17.520095},{"c":17.58,"h":17.7029,"l":17.465,"n":3738,"o":17.59,"t":"2026-07-31T04:00:00Z","v":972521,"vw":17.562814},{"c":17.86,"h":17.86,"l":17.49,"n":3314,"o":17.49,"t":"2026-08-03T04:00:00Z","v":1072071,"vw":17.716423},{"c":18.05,"h":18.085,"l":17.885,"n":4452,"o":17.94,"t":"2026-08-04T04:00:00Z","v":1126696,"vw":18.024624},{"c":18.01,"h":18.0899,"l":17.975,"n":2724,"o":18.07,"t":"2026-08-05T04:00:00Z","v":1503909,"vw":18.013858},{"c":17.88,"h":18.09,"l":17.85,"n":3493,"o":18.01,"t":"2026-08-06T04:00:00Z","v":661924,"vw":17.948561},{"c":18.03,"h":18.04,"l":17.87,"n":3340,"o":17.98,"t":"2026-08-07T04:00:00Z","v":637287,"vw":17.97401},{"c":18.03,"h":18.12,"l":17.97,"n":2981,"o":17.97,"t":"2026-08-10T04:00:00Z","v":1134967,"vw":18.041978},{"c":17.99,"h":18.15,"l":17.95,"n":2104,"o":18.1,"t":"2026-08-11T04:00:00Z","v":456989,"vw":18.007664},{"c":18.17,"h":18.205,"l":18.02,"n":4313,"o":18.02,"t":"2026-08-12T04:00:00Z","v":520223,"vw":18.133123},{"c":18.3,"h":18.39,"l":18.1816,"n":2007,"o":18.19,"t":"2026-08-13T04:00:00Z","v":757259,"vw":18.310692},{"c":18.27,"h":18.32,"l":18.24,"n":3299,"o":18.29,"t":"2026-08-14T04:00:00Z","v":537184,"vw":18.263895},{"c":18.11,"h":18.26,"l":18.095,"n":1933,"o":18.26,"t":"2026-08-17T04:00:00Z","v":472320,"vw":18.142253},{"c":17.98,"h":18.07,"l":17.9718,"n":2091,"o":18.07,"t":"2026-08-18T04:00:00Z","v":602832,"vw":18.005288},{"c":17.98,"h":18.06,"l":17.91,"n":2244,"o":18.04,"t":"2026-08-19T04:00:00Z","v":745760,"vw":17.991787},{"c":17.89,"h":18.06,"l":17.88,"n":2905,"o":17.96,"t":"2026-08-20T04:00:00Z","v":878686,"vw":17.921159},{"c":17.97,"h":17.99,"l":17.88,"n":1859,"o":17.95,"t":"2026-08-21T04:00:00Z","v":490055,"vw":17.952537},{"c":17.89,"h":17.95,"l":17.8386,"n":1694,"o":17.93,"t":"2026-08-24T04:00:00Z","v":441343,"vw":17.894461},{"c":18,"h":18.015,"l":17.9451,"n":1271,"o":17.95,"t":"2026-08-25T04:00:00Z","v":369931,"vw":17.988335},{"c":18.06,"h":18.075,"l":17.93,"n":1611,"o":17.93,"t":"2026-08-26T04:00:00Z","v":474699,"vw":18.018014},{"c":18.06,"h":18.16,"l":18.0041,"n":1700,"o":18.1,"t":"2026-08-27T04:00:00Z","v":433660,"vw":18.043932},{"c":17.96,"h":18.0899,"l":17.915,"n":1813,"o":18.08,"t":"2026-08-28T04:00:00Z","v":420163,"vw":17.989844},{"c":17.86,"h":17.9865,"l":17.75,"n":3231,"o":17.88,"t":"2026-08-31T04:00:00Z","v":934973,"vw":17.808296},{"c":17.62,"h":17.79,"l":17.6,"n":2558,"o":17.75,"t":"2026-09-01T04:00:00Z","v":789874,"vw":17.661401},{"c":17.75,"h":17.75,"l":17.61,"n":1770,"o":17.65,"t":"2026-09-02T04:00:00Z","v":637927,"vw":17.689205},{"c":17.94,"h":17.94,"l":17.715,"n":1856,"o":17.76,"t":"2026-09-03T04:00:00Z","v":480655,"vw":17.819228},{"c":17.91,"h":17.99,"l":17.88,"n":1968,"o":17.94,"t":"2026-09-04T04:00:00Z","v":361845,"vw":17.919887},{"c":18,"h":18.065,"l":17.92,"n":1723,"o":17.93,"t":"2026-09-08T04:00:00Z","v":569095,"vw":18.007592},{"c":17.85,"h":17.976,"l":17.84,"n":1697,"o":17.96,"t":"2026-09-09T04:00:00Z","v":571607,"vw":17.887027},{"c":17.68,"h":17.78,"l":17.66,"n":2157,"o":17.78,"t":"2026-09-10T04:00:00Z","v":549051,"vw":17.71307},{"c":17.88,"h":17.895,"l":17.73,"n":2267,"o":17.8,"t":"2026-09-11T04:00:00Z","v":1126715,"vw":17.856884},{"c":17.66,"h":17.8,"l":17.61,"n":2272,"o":17.8,"t":"2026-09-14T04:00:00Z","v":692897,"vw":17.688998},{"c":17.57,"h":17.63,"l":17.535,"n":2104,"o":17.63,"t":"2026-09-15T04:00:00Z","v":768671,"vw":17.57941},{"c":17.59,"h":17.705,"l":17.46,"n":2233,"o":17.59,"t":"2026-09-16T04:00:00Z","v":751104,"vw":17.630008},{"c":17.81,"h":17.85,"l":17.66,"n":1819,"o":17.66,"t":"2026-09-17T04:00:00Z","v":443851,"vw":17.788983},{"c":17.71,"h":17.78,"l":17.68,"n":2376,"o":17.78,"t":"2026-09-18T04:00:00Z","v":520171,"vw":17.712948},{"c":17.9,"h":17.9,"l":17.74,"n":1733,"o":17.74,"t":"2026-09-21T04:00:00Z","v":523279,"vw":17.861097},{"c":17.87,"h":17.98,"l":17.79,"n":1876,"o":17.94,"t":"2026-09-22T04:00:00Z","v":529669,"vw":17.868983},{"c":17.72,"h":17.855,"l":17.6901,"n":2351,"o":17.81,"t":"2026-09-23T04:00:00Z","v":658923,"vw":17.732822},{"c":17.68,"h":17.68,"l":17.5448,"n":2478,"o":17.65,"t":"2026-09-24T04:00:00Z","v":920103,"vw":17.607388},{"c":17.72,"h":17.72,"l":17.61,"n":2766,"o":17.61,"t":"2026-09-25T04:00:00Z","v":643256,"vw":17.665305},{"c":17.51,"h":17.63,"l":17.4301,"n":2015,"o":17.61,"t":"2026-09-28T04:00:00Z","v":707978,"vw":17.496787},{"c":17.57,"h":17.57,"l":17.43,"n":2263,"o":17.52,"t":"2026-09-29T04:00:00Z","v":656858,"vw":17.474879},{"c":17.52,"h":17.63,"l":17.48,"n":2238,"o":17.58,"t":"2026-09-30T04:00:00Z","v":809115,"vw":17.529277},{"c":17.54,"h":17.55,"l":17.295,"n":2392,"o":17.45,"t":"2026-10-01T04:00:00Z","v":792803,"vw":17.443708},{"c":17.75,"h":17.805,"l":17.62,"n":4091,"o":17.62,"t":"2026-10-02T04:00:00Z","v":1628880,"vw":17.721122},{"c":17.69,"h":17.74,"l":17.63,"n":2749,"o":17.69,"t":"2026-10-05T04:00:00Z","v":873565,"vw":17.699578},{"c":17.75,"h":17.845,"l":17.7344,"n":2380,"o":17.75,"t":"2026-10-06T04:00:00Z","v":1075341,"vw":17.785476},{"c":17.69,"h":17.7258,"l":17.6,"n":3566,"o":17.6,"t":"2026-10-07T04:00:00Z","v":1143049,"vw":17.664214},{"c":17.57,"h":17.67,"l":17.51,"n":2388,"o":17.67,"t":"2026-10-08T04:00:00Z","v":735566,"vw":17.582222},{"c":17.66,"h":17.6678,"l":17.55,"n":1352,"o":17.59,"t":"2026-10-09T04:00:00Z","v":467309,"vw":17.623994},{"c":17.5,"h":17.66,"l":17.48,"n":1648,"o":17.61,"t":"2026-10-12T04:00:00Z","v":561902,"vw":17.515972},{"c":17.55,"h":17.565,"l":17.47,"n":3211,"o":17.54,"t":"2026-10-13T04:00:00Z","v":1080920,"vw":17.516826},{"c":17.23,"h":17.46,"l":17.17,"n":2876,"o":17.46,"t":"2026-10-14T04:00:00Z","v":913875,"vw":17.261464},{"c":17.28,"h":17.3,"l":17.1,"n":2690,"o":17.22,"t":"2026-10-15T04:00:00Z","v":671200,"vw":17.206115},{"c":16.98,"h":17.32,"l":16.955,"n":2811,"o":17.32,"t":"2026-10-16T04:00:00Z","v":882318,"vw":17.06435},{"c":16.98,"h":17.0799,"l":16.975,"n":2214,"o":17.03,"t":"2026-10-19T04:00:00Z","v":670446,"vw":17.024997},{"c":17.01,"h":17.13,"l":16.93,"n":2618,"o":16.97,"t":"2026-10-20T04:00:00Z","v":744673,"vw":17.025908},{"c":17.05,"h":17.176,"l":17.04,"n":1961,"o":17.06,"t":"2026-10-21T04:00:00Z","v":1500048,"vw":17.071179},{"c":16.94,"h":17.05,"l":16.85,"n":2359,"o":16.98,"t":"2026-10-22T04:00:00Z","v":728436,"vw":16.924533}],"volatilityBars":[{"c":17.71,"h":17.71,"l":17.71,"n":1,"o":17.71,"t":"2026-09-21T11:00:00Z","v":300,"vw":17.71},{"c":17.86,"h":17.865,"l":17.74,"n":131,"o":17.74,"t":"2026-09-21T13:30:00Z","v":47369,"vw":17.791205},{"c":17.845,"h":17.86,"l":17.82,"n":45,"o":17.86,"t":"2026-09-21T13:45:00Z","v":12814,"vw":17.832988},{"c":17.84,"h":17.845,"l":17.805,"n":84,"o":17.84,"t":"2026-09-21T14:00:00Z","v":13626,"vw":17.82671},{"c":17.88,"h":17.885,"l":17.845,"n":39,"o":17.8499,"t":"2026-09-21T14:15:00Z","v":5415,"vw":17.862691},{"c":17.85,"h":17.8799,"l":17.85,"n":75,"o":17.875,"t":"2026-09-21T14:30:00Z","v":20251,"vw":17.86282},{"c":17.8457,"h":17.86,"l":17.84,"n":59,"o":17.8499,"t":"2026-09-21T14:45:00Z","v":9601,"vw":17.853053},{"c":17.8699,"h":17.8699,"l":17.84,"n":27,"o":17.8457,"t":"2026-09-21T15:00:00Z","v":20885,"vw":17.860676},{"c":17.865,"h":17.87,"l":17.85,"n":27,"o":17.865,"t":"2026-09-21T15:15:00Z","v":20690,"vw":17.865528},{"c":17.865,"h":17.88,"l":17.86,"n":104,"o":17.865,"t":"2026-09-21T15:30:00Z","v":49765,"vw":17.870931},{"c":17.855,"h":17.875,"l":17.855,"n":23,"o":17.87,"t":"2026-09-21T15:45:00Z","v":9038,"vw":17.869566},{"c":17.86,"h":17.865,"l":17.845,"n":62,"o":17.86,"t":"2026-09-21T16:00:00Z","v":20201,"vw":17.856959},{"c":17.865,"h":17.875,"l":17.86,"n":33,"o":17.875,"t":"2026-09-21T16:15:00Z","v":13342,"vw":17.867852},{"c":17.86,"h":17.875,"l":17.86,"n":54,"o":17.865,"t":"2026-09-21T16:30:00Z","v":10346,"vw":17.869786},{"c":17.875,"h":17.875,"l":17.855,"n":29,"o":17.86,"t":"2026-09-21T16:45:00Z","v":9194,"vw":17.867182},{"c":17.87,"h":17.875,"l":17.86,"n":50,"o":17.875,"t":"2026-09-21T17:00:00Z","v":6190,"vw":17.868594},{"c":17.875,"h":17.88,"l":17.865,"n":66,"o":17.87,"t":"2026-09-21T17:15:00Z","v":20919,"vw":17.876245},{"c":17.865,"h":17.8799,"l":17.86,"n":32,"o":17.8799,"t":"2026-09-21T17:30:00Z","v":6072,"vw":17.869636},{"c":17.8601,"h":17.87,"l":17.86,"n":66,"o":17.865,"t":"2026-09-21T17:45:00Z","v":11634,"vw":17.866237},{"c":17.87,"h":17.87,"l":17.86,"n":20,"o":17.8651,"t":"2026-09-21T18:00:00Z","v":9849,"vw":17.86351},{"c":17.8724,"h":17.88,"l":17.87,"n":50,"o":17.87,"t":"2026-09-21T18:15:00Z","v":47776,"vw":17.87031},{"c":17.885,"h":17.885,"l":17.8701,"n":36,"o":17.875,"t":"2026-09-21T18:30:00Z","v":7122,"vw":17.87534},{"c":17.8796,"h":17.885,"l":17.87,"n":39,"o":17.885,"t":"2026-09-21T18:45:00Z","v":9942,"vw":17.8784},{"c":17.88,"h":17.88,"l":17.865,"n":67,"o":17.8743,"t":"2026-09-21T19:00:00Z","v":20211,"vw":17.875792},{"c":17.865,"h":17.88,"l":17.8601,"n":77,"o":17.875,"t":"2026-09-21T19:15:00Z","v":44241,"vw":17.872606},{"c":17.875,"h":17.885,"l":17.865,"n":96,"o":17.865,"t":"2026-09-21T19:30:00Z","v":39243,"vw":17.875338},{"c":17.9,"h":17.9,"l":17.87,"n":199,"o":17.875,"t":"2026-09-21T19:45:00Z","v":28344,"vw":17.882991},{"c":17.9,"h":17.9,"l":17.9,"n":5,"o":17.9,"t":"2026-09-21T20:00:00Z","v":5397,"vw":17.9},{"c":17.975,"h":17.98,"l":17.8608,"n":59,"o":17.87,"t":"2026-09-22T13:30:00Z","v":51428,"vw":17.943151},{"c":17.96,"h":17.975,"l":17.945,"n":56,"o":17.975,"t":"2026-09-22T13:45:00Z","v":20736,"vw":17.962983},{"c":17.97,"h":17.975,"l":17.9501,"n":90,"o":17.955,"t":"2026-09-22T14:00:00Z","v":21420,"vw":17.959912},{"c":17.93,"h":17.96,"l":17.925,"n":33,"o":17.96,"t":"2026-09-22T14:15:00Z","v":10776,"vw":17.933857},{"c":17.9,"h":17.93,"l":17.89,"n":102,"o":17.92,"t":"2026-09-22T14:30:00Z","v":25704,"vw":17.907758},{"c":17.905,"h":17.905,"l":17.895,"n":21,"o":17.9,"t":"2026-09-22T14:45:00Z","v":14089,"vw":17.896951},{"c":17.885,"h":17.9,"l":17.875,"n":70,"o":17.9,"t":"2026-09-22T15:00:00Z","v":10424,"vw":17.893797},{"c":17.87,"h":17.885,"l":17.865,"n":47,"o":17.885,"t":"2026-09-22T15:15:00Z","v":10943,"vw":17.873489},{"c":17.835,"h":17.87,"l":17.835,"n":107,"o":17.87,"t":"2026-09-22T15:30:00Z","v":43552,"vw":17.848802},{"c":17.845,"h":17.8499,"l":17.835,"n":65,"o":17.835,"t":"2026-09-22T15:45:00Z","v":23507,"vw":17.840238},{"c":17.835,"h":17.85,"l":17.835,"n":48,"o":17.845,"t":"2026-09-22T16:00:00Z","v":9704,"vw":17.843141},{"c":17.815,"h":17.835,"l":17.81,"n":68,"o":17.835,"t":"2026-09-22T16:15:00Z","v":20548,"vw":17.819369},{"c":17.805,"h":17.815,"l":17.805,"n":56,"o":17.81,"t":"2026-09-22T16:30:00Z","v":17906,"vw":17.807705},{"c":17.81,"h":17.8266,"l":17.805,"n":116,"o":17.805,"t":"2026-09-22T16:45:00Z","v":28840,"vw":17.817107},{"c":17.795,"h":17.815,"l":17.79,"n":56,"o":17.81,"t":"2026-09-22T17:00:00Z","v":10179,"vw":17.797918},{"c":17.805,"h":17.81,"l":17.795,"n":23,"o":17.795,"t":"2026-09-22T17:15:00Z","v":5959,"vw":17.802986},{"c":17.815,"h":17.815,"l":17.805,"n":48,"o":17.81,"t":"2026-09-22T17:30:00Z","v":7769,"vw":17.810469},{"c":17.85,"h":17.865,"l":17.815,"n":135,"o":17.815,"t":"2026-09-22T17:45:00Z","v":33619,"vw":17.847758},{"c":17.835,"h":17.85,"l":17.835,"n":81,"o":17.85,"t":"2026-09-22T18:00:00Z","v":21792,"vw":17.844118},{"c":17.845,"h":17.85,"l":17.84,"n":43,"o":17.845,"t":"2026-09-22T18:15:00Z","v":21973,"vw":17.845036},{"c":17.845,"h":17.85,"l":17.84,"n":67,"o":17.845,"t":"2026-09-22T18:30:00Z","v":25046,"vw":17.845334},{"c":17.8599,"h":17.86,"l":17.85,"n":30,"o":17.85,"t":"2026-09-22T18:45:00Z","v":9371,"vw":17.856051},{"c":17.855,"h":17.86,"l":17.85,"n":37,"o":17.855,"t":"2026-09-22T19:00:00Z","v":10195,"vw":17.855203},{"c":17.86,"h":17.87,"l":17.855,"n":58,"o":17.855,"t":"2026-09-22T19:15:00Z","v":16474,"vw":17.860497},{"c":17.86,"h":17.875,"l":17.8513,"n":81,"o":17.86,"t":"2026-09-22T19:30:00Z","v":24635,"vw":17.865968},{"c":17.845,"h":17.87,"l":17.845,"n":181,"o":17.86,"t":"2026-09-22T19:45:00Z","v":26788,"vw":17.856769},{"c":17.87,"h":17.87,"l":17.87,"n":3,"o":17.87,"t":"2026-09-22T20:00:00Z","v":4988,"vw":17.87},{"c":17.78,"h":17.855,"l":17.75,"n":96,"o":17.81,"t":"2026-09-23T13:30:00Z","v":28925,"vw":17.772691},{"c":17.76,"h":17.775,"l":17.745,"n":47,"o":17.75,"t":"2026-09-23T13:45:00Z","v":14133,"vw":17.762793},{"c":17.715,"h":17.78,"l":17.715,"n":119,"o":17.765,"t":"2026-09-23T14:00:00Z","v":18528,"vw":17.758588},{"c":17.7,"h":17.72,"l":17.695,"n":88,"o":17.71,"t":"2026-09-23T14:15:00Z","v":17387,"vw":17.706987},{"c":17.71,"h":17.745,"l":17.6901,"n":109,"o":17.705,"t":"2026-09-23T14:30:00Z","v":28540,"vw":17.716582},{"c":17.745,"h":17.745,"l":17.695,"n":82,"o":17.7,"t":"2026-09-23T14:45:00Z","v":17140,"vw":17.725256},{"c":17.745,"h":17.75,"l":17.73,"n":101,"o":17.745,"t":"2026-09-23T15:00:00Z","v":29514,"vw":17.739506},{"c":17.75,"h":17.765,"l":17.745,"n":104,"o":17.745,"t":"2026-09-23T15:15:00Z","v":38481,"vw":17.747423},{"c":17.75,"h":17.75,"l":17.735,"n":33,"o":17.74,"t":"2026-09-23T15:30:00Z","v":27134,"vw":17.746183},{"c":17.7354,"h":17.7548,"l":17.72,"n":27,"o":17.7548,"t":"2026-09-23T15:45:00Z","v":11565,"vw":17.740823},{"c":17.745,"h":17.745,"l":17.7301,"n":53,"o":17.7301,"t":"2026-09-23T16:00:00Z","v":13916,"vw":17.740412},{"c":17.73,"h":17.75,"l":17.73,"n":81,"o":17.745,"t":"2026-09-23T16:15:00Z","v":17347,"vw":17.740605},{"c":17.725,"h":17.735,"l":17.725,"n":52,"o":17.735,"t":"2026-09-23T16:30:00Z","v":10703,"vw":17.733212},{"c":17.725,"h":17.74,"l":17.72,"n":86,"o":17.725,"t":"2026-09-23T16:45:00Z","v":31098,"vw":17.730299},{"c":17.7051,"h":17.73,"l":17.7051,"n":56,"o":17.73,"t":"2026-09-23T17:00:00Z","v":10391,"vw":17.714003},{"c":17.715,"h":17.7262,"l":17.71,"n":35,"o":17.71,"t":"2026-09-23T17:15:00Z","v":24690,"vw":17.713335},{"c":17.745,"h":17.745,"l":17.71,"n":109,"o":17.72,"t":"2026-09-23T17:30:00Z","v":33459,"vw":17.721531},{"c":17.7559,"h":17.7559,"l":17.74,"n":78,"o":17.745,"t":"2026-09-23T17:45:00Z","v":19125,"vw":17.74744},{"c":17.74,"h":17.7543,"l":17.73,"n":70,"o":17.7543,"t":"2026-09-23T18:00:00Z","v":10046,"vw":17.743301},{"c":17.745,"h":17.748,"l":17.74,"n":46,"o":17.74,"t":"2026-09-23T18:15:00Z","v":43647,"vw":17.740669},{"c":17.72,"h":17.7463,"l":17.72,"n":128,"o":17.745,"t":"2026-09-23T18:30:00Z","v":17034,"vw":17.730074},{"c":17.735,"h":17.735,"l":17.71,"n":85,"o":17.72,"t":"2026-09-23T18:45:00Z","v":70935,"vw":17.726043},{"c":17.7218,"h":17.7358,"l":17.72,"n":111,"o":17.73,"t":"2026-09-23T19:00:00Z","v":23644,"vw":17.728004},{"c":17.735,"h":17.7399,"l":17.72,"n":109,"o":17.725,"t":"2026-09-23T19:15:00Z","v":28585,"vw":17.730613},{"c":17.71,"h":17.735,"l":17.71,"n":98,"o":17.735,"t":"2026-09-23T19:30:00Z","v":16116,"vw":17.726932},{"c":17.72,"h":17.73,"l":17.695,"n":236,"o":17.715,"t":"2026-09-23T19:45:00Z","v":52247,"vw":17.706297},{"c":17.72,"h":17.72,"l":17.72,"n":4,"o":17.72,"t":"2026-09-23T20:00:00Z","v":2826,"vw":17.72},{"c":17.72,"h":17.72,"l":17.7112,"n":2,"o":17.7112,"t":"2026-09-23T22:30:00Z","v":200,"vw":17.7156},{"c":17.72,"h":17.72,"l":17.72,"n":1,"o":17.72,"t":"2026-09-24T09:00:00Z","v":142,"vw":17.72},{"c":17.59,"h":17.65,"l":17.59,"n":76,"o":17.65,"t":"2026-09-24T13:30:00Z","v":60506,"vw":17.636301},{"c":17.56,"h":17.585,"l":17.555,"n":52,"o":17.585,"t":"2026-09-24T13:45:00Z","v":24418,"vw":17.574305},{"c":17.6,"h":17.6097,"l":17.5512,"n":95,"o":17.5512,"t":"2026-09-24T14:00:00Z","v":22357,"vw":17.588936},{"c":17.565,"h":17.6,"l":17.56,"n":97,"o":17.6,"t":"2026-09-24T14:15:00Z","v":56570,"vw":17.576313},{"c":17.555,"h":17.58,"l":17.555,"n":105,"o":17.565,"t":"2026-09-24T14:30:00Z","v":23397,"vw":17.57069},{"c":17.55,"h":17.56,"l":17.5448,"n":123,"o":17.555,"t":"2026-09-24T14:45:00Z","v":48876,"vw":17.554512},{"c":17.545,"h":17.56,"l":17.545,"n":68,"o":17.55,"t":"2026-09-24T15:00:00Z","v":21627,"vw":17.555578},{"c":17.55,"h":17.57,"l":17.55,"n":88,"o":17.55,"t":"2026-09-24T15:15:00Z","v":41569,"vw":17.56085},{"c":17.575,"h":17.575,"l":17.55,"n":160,"o":17.55,"t":"2026-09-24T15:30:00Z","v":76706,"vw":17.557622},{"c":17.585,"h":17.585,"l":17.5629,"n":47,"o":17.57,"t":"2026-09-24T15:45:00Z","v":28173,"vw":17.573905},{"c":17.58,"h":17.585,"l":17.565,"n":93,"o":17.585,"t":"2026-09-24T16:00:00Z","v":49462,"vw":17.571318},{"c":17.635,"h":17.65,"l":17.595,"n":102,"o":17.595,"t":"2026-09-24T16:15:00Z","v":46676,"vw":17.627233},{"c":17.64,"h":17.655,"l":17.63,"n":28,"o":17.635,"t":"2026-09-24T16:30:00Z","v":14782,"vw":17.640633},{"c":17.665,"h":17.665,"l":17.625,"n":103,"o":17.63,"t":"2026-09-24T16:45:00Z","v":44961,"vw":17.646659},{"c":17.6399,"h":17.665,"l":17.635,"n":202,"o":17.665,"t":"2026-09-24T17:00:00Z","v":88579,"vw":17.644439},{"c":17.635,"h":17.65,"l":17.63,"n":58,"o":17.65,"t":"2026-09-24T17:15:00Z","v":15343,"vw":17.636459},{"c":17.62,"h":17.64,"l":17.62,"n":66,"o":17.64,"t":"2026-09-24T17:30:00Z","v":23765,"vw":17.629375},{"c":17.62,"h":17.625,"l":17.615,"n":69,"o":17.615,"t":"2026-09-24T17:45:00Z","v":20737,"vw":17.618651},{"c":17.62,"h":17.62,"l":17.595,"n":117,"o":17.6198,"t":"2026-09-24T18:00:00Z","v":45117,"vw":17.60473},{"c":17.645,"h":17.6499,"l":17.62,"n":47,"o":17.62,"t":"2026-09-24T18:15:00Z","v":18386,"vw":17.641249},{"c":17.6501,"h":17.6651,"l":17.635,"n":65,"o":17.64,"t":"2026-09-24T18:30:00Z","v":15118,"vw":17.651967},{"c":17.67,"h":17.675,"l":17.65,"n":66,"o":17.65,"t":"2026-09-24T18:45:00Z","v":27379,"vw":17.667001},{"c":17.63,"h":17.67,"l":17.63,"n":82,"o":17.67,"t":"2026-09-24T19:00:00Z","v":23066,"vw":17.65269},{"c":17.645,"h":17.645,"l":17.635,"n":40,"o":17.635,"t":"2026-09-24T19:15:00Z","v":9422,"vw":17.640288},{"c":17.645,"h":17.655,"l":17.63,"n":88,"o":17.645,"t":"2026-09-24T19:30:00Z","v":24401,"vw":17.646518},{"c":17.64,"h":17.645,"l":17.6317,"n":202,"o":17.6448,"t":"2026-09-24T19:45:00Z","v":44377,"vw":17.638692},{"c":17.68,"h":17.68,"l":17.68,"n":5,"o":17.68,"t":"2026-09-24T20:00:00Z","v":2051,"vw":17.68},{"c":17.64,"h":17.64,"l":17.64,"n":2,"o":17.64,"t":"2026-09-25T13:15:00Z","v":1400,"vw":17.64},{"c":17.675,"h":17.69,"l":17.61,"n":118,"o":17.61,"t":"2026-09-25T13:30:00Z","v":69132,"vw":17.638561},{"c":17.665,"h":17.68,"l":17.6599,"n":126,"o":17.68,"t":"2026-09-25T13:45:00Z","v":58936,"vw":17.665391},{"c":17.63,"h":17.67,"l":17.625,"n":173,"o":17.6651,"t":"2026-09-25T14:00:00Z","v":36420,"vw":17.648549},{"c":17.65,"h":17.655,"l":17.625,"n":104,"o":17.63,"t":"2026-09-25T14:15:00Z","v":22935,"vw":17.645336},{"c":17.655,"h":17.66,"l":17.645,"n":313,"o":17.65,"t":"2026-09-25T14:30:00Z","v":54491,"vw":17.651153},{"c":17.66,"h":17.665,"l":17.645,"n":200,"o":17.66,"t":"2026-09-25T14:45:00Z","v":41304,"vw":17.65601},{"c":17.665,"h":17.68,"l":17.66,"n":32,"o":17.67,"t":"2026-09-25T15:00:00Z","v":12591,"vw":17.671935},{"c":17.66,"h":17.68,"l":17.655,"n":142,"o":17.67,"t":"2026-09-25T15:15:00Z","v":33220,"vw":17.667304},{"c":17.63,"h":17.68,"l":17.63,"n":62,"o":17.67,"t":"2026-09-25T15:30:00Z","v":17032,"vw":17.651079},{"c":17.6657,"h":17.6657,"l":17.625,"n":390,"o":17.63,"t":"2026-09-25T15:45:00Z","v":41532,"vw":17.64478},{"c":17.7099,"h":17.715,"l":17.665,"n":43,"o":17.665,"t":"2026-09-25T16:00:00Z","v":9455,"vw":17.702565},{"c":17.705,"h":17.7101,"l":17.675,"n":55,"o":17.71,"t":"2026-09-25T16:15:00Z","v":19631,"vw":17.693774},{"c":17.695,"h":17.71,"l":17.685,"n":147,"o":17.705,"t":"2026-09-25T16:30:00Z","v":28909,"vw":17.694398},{"c":17.675,"h":17.695,"l":17.67,"n":69,"o":17.685,"t":"2026-09-25T16:45:00Z","v":17477,"vw":17.678609},{"c":17.695,"h":17.695,"l":17.68,"n":94,"o":17.68,"t":"2026-09-25T17:00:00Z","v":35932,"vw":17.691843},{"c":17.685,"h":17.6901,"l":17.68,"n":35,"o":17.69,"t":"2026-09-25T17:15:00Z","v":11377,"vw":17.685467},{"c":17.675,"h":17.675,"l":17.665,"n":46,"o":17.675,"t":"2026-09-25T17:30:00Z","v":17536,"vw":17.672831},{"c":17.685,"h":17.6851,"l":17.675,"n":40,"o":17.675,"t":"2026-09-25T17:45:00Z","v":5913,"vw":17.683455},{"c":17.685,"h":17.69,"l":17.6801,"n":27,"o":17.69,"t":"2026-09-25T18:00:00Z","v":18129,"vw":17.683802},{"c":17.675,"h":17.6899,"l":17.675,"n":25,"o":17.6899,"t":"2026-09-25T18:15:00Z","v":7615,"vw":17.679379},{"c":17.67,"h":17.6762,"l":17.67,"n":16,"o":17.6724,"t":"2026-09-25T18:30:00Z","v":2943,"vw":17.673848},{"c":17.675,"h":17.675,"l":17.66,"n":74,"o":17.665,"t":"2026-09-25T18:45:00Z","v":22731,"vw":17.666568},{"c":17.685,"h":17.6899,"l":17.67,"n":61,"o":17.68,"t":"2026-09-25T19:00:00Z","v":5629,"vw":17.676114},{"c":17.67,"h":17.69,"l":17.67,"n":43,"o":17.69,"t":"2026-09-25T19:15:00Z","v":8877,"vw":17.682847},{"c":17.685,"h":17.685,"l":17.665,"n":35,"o":17.665,"t":"2026-09-25T19:30:00Z","v":6745,"vw":17.676306},{"c":17.7,"h":17.72,"l":17.68,"n":201,"o":17.69,"t":"2026-09-25T19:45:00Z","v":31765,"vw":17.687928},{"c":17.72,"h":17.72,"l":17.72,"n":3,"o":17.72,"t":"2026-09-25T20:00:00Z","v":2140,"vw":17.72},{"c":17.53,"h":17.63,"l":17.51,"n":88,"o":17.61,"t":"2026-09-28T13:30:00Z","v":25005,"vw":17.59296},{"c":17.51,"h":17.535,"l":17.51,"n":38,"o":17.535,"t":"2026-09-28T13:45:00Z","v":9998,"vw":17.527714},{"c":17.46,"h":17.5288,"l":17.45,"n":209,"o":17.5288,"t":"2026-09-28T14:00:00Z","v":94450,"vw":17.493663},{"c":17.4801,"h":17.5,"l":17.455,"n":232,"o":17.455,"t":"2026-09-28T14:15:00Z","v":87147,"vw":17.484152},{"c":17.455,"h":17.49,"l":17.4502,"n":226,"o":17.48,"t":"2026-09-28T14:30:00Z","v":51866,"vw":17.470943},{"c":17.45,"h":17.46,"l":17.4301,"n":94,"o":17.455,"t":"2026-09-28T14:45:00Z","v":50965,"vw":17.449001},{"c":17.47,"h":17.48,"l":17.45,"n":61,"o":17.45,"t":"2026-09-28T15:00:00Z","v":10475,"vw":17.454701},{"c":17.46,"h":17.47,"l":17.45,"n":56,"o":17.46,"t":"2026-09-28T15:15:00Z","v":7861,"vw":17.457746},{"c":17.4501,"h":17.47,"l":17.4501,"n":25,"o":17.46,"t":"2026-09-28T15:30:00Z","v":41012,"vw":17.468839},{"c":17.47,"h":17.47,"l":17.46,"n":17,"o":17.46,"t":"2026-09-28T15:45:00Z","v":6749,"vw":17.469695},{"c":17.46,"h":17.47,"l":17.46,"n":90,"o":17.465,"t":"2026-09-28T16:00:00Z","v":33400,"vw":17.463241},{"c":17.545,"h":17.55,"l":17.46,"n":58,"o":17.46,"t":"2026-09-28T16:15:00Z","v":36993,"vw":17.484868},{"c":17.5,"h":17.525,"l":17.5,"n":17,"o":17.525,"t":"2026-09-28T16:30:00Z","v":7942,"vw":17.514454},{"c":17.5,"h":17.51,"l":17.49,"n":64,"o":17.5008,"t":"2026-09-28T16:45:00Z","v":19139,"vw":17.496967},{"c":17.54,"h":17.55,"l":17.495,"n":70,"o":17.495,"t":"2026-09-28T17:00:00Z","v":12554,"vw":17.524455},{"c":17.54,"h":17.545,"l":17.53,"n":32,"o":17.54,"t":"2026-09-28T17:15:00Z","v":6067,"vw":17.539571},{"c":17.54,"h":17.54,"l":17.52,"n":28,"o":17.52,"t":"2026-09-28T17:30:00Z","v":15209,"vw":17.526102},{"c":17.5499,"h":17.55,"l":17.53,"n":58,"o":17.53,"t":"2026-09-28T17:45:00Z","v":34956,"vw":17.541612},{"c":17.54,"h":17.56,"l":17.54,"n":55,"o":17.545,"t":"2026-09-28T18:00:00Z","v":38606,"vw":17.549105},{"c":17.515,"h":17.54,"l":17.51,"n":78,"o":17.54,"t":"2026-09-28T18:15:00Z","v":39860,"vw":17.520038},{"c":17.515,"h":17.52,"l":17.5,"n":26,"o":17.51,"t":"2026-09-28T18:30:00Z","v":5642,"vw":17.510426},{"c":17.5102,"h":17.52,"l":17.5,"n":56,"o":17.52,"t":"2026-09-28T18:45:00Z","v":28227,"vw":17.513846},{"c":17.49,"h":17.5,"l":17.49,"n":30,"o":17.5,"t":"2026-09-28T19:00:00Z","v":5284,"vw":17.497857},{"c":17.5,"h":17.51,"l":17.48,"n":45,"o":17.49,"t":"2026-09-28T19:15:00Z","v":9819,"vw":17.490918},{"c":17.49,"h":17.5,"l":17.48,"n":41,"o":17.498,"t":"2026-09-28T19:30:00Z","v":6646,"vw":17.494988},{"c":17.49,"h":17.51,"l":17.47,"n":99,"o":17.5,"t":"2026-09-28T19:45:00Z","v":17735,"vw":17.483428},{"c":17.51,"h":17.51,"l":17.51,"n":4,"o":17.51,"t":"2026-09-28T20:00:00Z","v":2163,"vw":17.51},{"c":17.4941,"h":17.53,"l":17.4513,"n":120,"o":17.52,"t":"2026-09-29T13:30:00Z","v":50859,"vw":17.506606},{"c":17.525,"h":17.535,"l":17.5,"n":61,"o":17.52,"t":"2026-09-29T13:45:00Z","v":11308,"vw":17.523325},{"c":17.51,"h":17.52,"l":17.5,"n":37,"o":17.52,"t":"2026-09-29T14:00:00Z","v":9257,"vw":17.506322},{"c":17.54,"h":17.56,"l":17.51,"n":52,"o":17.515,"t":"2026-09-29T14:15:00Z","v":15437,"vw":17.538345},{"c":17.53,"h":17.55,"l":17.53,"n":143,"o":17.54,"t":"2026-09-29T14:30:00Z","v":27148,"vw":17.534957},{"c":17.495,"h":17.5201,"l":17.495,"n":95,"o":17.515,"t":"2026-09-29T14:45:00Z","v":28422,"vw":17.509648},{"c":17.475,"h":17.49,"l":17.47,"n":58,"o":17.49,"t":"2026-09-29T15:00:00Z","v":10806,"vw":17.477441},{"c":17.45,"h":17.4799,"l":17.45,"n":78,"o":17.475,"t":"2026-09-29T15:15:00Z","v":19868,"vw":17.465954},{"c":17.465,"h":17.47,"l":17.45,"n":65,"o":17.45,"t":"2026-09-29T15:30:00Z","v":22332,"vw":17.462269},{"c":17.46,"h":17.475,"l":17.4516,"n":158,"o":17.47,"t":"2026-09-29T15:45:00Z","v":57309,"vw":17.460567},{"c":17.46,"h":17.465,"l":17.455,"n":41,"o":17.465,"t":"2026-09-29T16:00:00Z","v":23219,"vw":17.461156},{"c":17.465,"h":17.475,"l":17.46,"n":34,"o":17.46,"t":"2026-09-29T16:15:00Z","v":15495,"vw":17.465455},{"c":17.445,"h":17.4699,"l":17.44,"n":33,"o":17.465,"t":"2026-09-29T16:30:00Z","v":7292,"vw":17.454438},{"c":17.445,"h":17.455,"l":17.44,"n":43,"o":17.445,"t":"2026-09-29T16:45:00Z","v":13239,"vw":17.449641},{"c":17.445,"h":17.445,"l":17.44,"n":26,"o":17.44,"t":"2026-09-29T17:00:00Z","v":6352,"vw":17.441314},{"c":17.445,"h":17.45,"l":17.44,"n":28,"o":17.445,"t":"2026-09-29T17:15:00Z","v":7252,"vw":17.446243},{"c":17.445,"h":17.445,"l":17.435,"n":51,"o":17.445,"t":"2026-09-29T17:30:00Z","v":12837,"vw":17.441567},{"c":17.445,"h":17.4599,"l":17.43,"n":133,"o":17.445,"t":"2026-09-29T17:45:00Z","v":33029,"vw":17.447339},{"c":17.46,"h":17.4701,"l":17.45,"n":45,"o":17.46,"t":"2026-09-29T18:00:00Z","v":20325,"vw":17.462273},{"c":17.45,"h":17.46,"l":17.45,"n":151,"o":17.46,"t":"2026-09-29T18:15:00Z","v":47302,"vw":17.452328},{"c":17.485,"h":17.485,"l":17.45,"n":199,"o":17.46,"t":"2026-09-29T18:30:00Z","v":116534,"vw":17.456407},{"c":17.48,"h":17.4894,"l":17.48,"n":27,"o":17.4894,"t":"2026-09-29T18:45:00Z","v":20561,"vw":17.488113},{"c":17.48,"h":17.485,"l":17.475,"n":26,"o":17.475,"t":"2026-09-29T19:00:00Z","v":3729,"vw":17.480638},{"c":17.5,"h":17.5,"l":17.4759,"n":59,"o":17.4759,"t":"2026-09-29T19:15:00Z","v":11474,"vw":17.495901},{"c":17.485,"h":17.5,"l":17.485,"n":79,"o":17.495,"t":"2026-09-29T19:30:00Z","v":15679,"vw":17.49147},{"c":17.48,"h":17.495,"l":17.475,"n":272,"o":17.485,"t":"2026-09-29T19:45:00Z","v":45228,"vw":17.486048},{"c":17.57,"h":17.57,"l":17.57,"n":5,"o":17.57,"t":"2026-09-29T20:00:00Z","v":2321,"vw":17.57},{"c":17.58,"h":17.58,"l":17.58,"n":1,"o":17.58,"t":"2026-09-30T13:15:00Z","v":460,"vw":17.58},{"c":17.58,"h":17.63,"l":17.55,"n":173,"o":17.58,"t":"2026-09-30T13:30:00Z","v":74573,"vw":17.582526},{"c":17.545,"h":17.585,"l":17.54,"n":80,"o":17.585,"t":"2026-09-30T13:45:00Z","v":25002,"vw":17.549793},{"c":17.56,"h":17.56,"l":17.54,"n":48,"o":17.545,"t":"2026-09-30T14:00:00Z","v":10958,"vw":17.544348},{"c":17.535,"h":17.5698,"l":17.535,"n":95,"o":17.558,"t":"2026-09-30T14:15:00Z","v":15320,"vw":17.553068},{"c":17.54,"h":17.54,"l":17.525,"n":85,"o":17.54,"t":"2026-09-30T14:30:00Z","v":14944,"vw":17.530712},{"c":17.555,"h":17.5657,"l":17.535,"n":48,"o":17.54,"t":"2026-09-30T14:45:00Z","v":14160,"vw":17.551314},{"c":17.545,"h":17.565,"l":17.545,"n":113,"o":17.555,"t":"2026-09-30T15:00:00Z","v":38900,"vw":17.553344},{"c":17.54,"h":17.56,"l":17.535,"n":27,"o":17.55,"t":"2026-09-30T15:15:00Z","v":13613,"vw":17.546718},{"c":17.53,"h":17.545,"l":17.53,"n":21,"o":17.5442,"t":"2026-09-30T15:30:00Z","v":6548,"vw":17.540004},{"c":17.53,"h":17.535,"l":17.525,"n":15,"o":17.525,"t":"2026-09-30T15:45:00Z","v":8418,"vw":17.529903},{"c":17.55,"h":17.55,"l":17.533,"n":16,"o":17.5399,"t":"2026-09-30T16:00:00Z","v":6020,"vw":17.538546},{"c":17.535,"h":17.5462,"l":17.535,"n":19,"o":17.545,"t":"2026-09-30T16:15:00Z","v":7935,"vw":17.543756},{"c":17.56,"h":17.56,"l":17.53,"n":17,"o":17.53,"t":"2026-09-30T16:30:00Z","v":9753,"vw":17.54154},{"c":17.535,"h":17.5501,"l":17.53,"n":50,"o":17.5501,"t":"2026-09-30T16:45:00Z","v":12624,"vw":17.543837},{"c":17.53,"h":17.545,"l":17.53,"n":63,"o":17.535,"t":"2026-09-30T17:00:00Z","v":18507,"vw":17.534781},{"c":17.505,"h":17.525,"l":17.505,"n":101,"o":17.52,"t":"2026-09-30T17:15:00Z","v":56716,"vw":17.510977},{"c":17.5198,"h":17.52,"l":17.51,"n":28,"o":17.51,"t":"2026-09-30T17:30:00Z","v":14765,"vw":17.514731},{"c":17.515,"h":17.525,"l":17.51,"n":31,"o":17.51,"t":"2026-09-30T17:45:00Z","v":4579,"vw":17.513121},{"c":17.505,"h":17.515,"l":17.505,"n":34,"o":17.515,"t":"2026-09-30T18:00:00Z","v":10655,"vw":17.511114},{"c":17.5042,"h":17.53,"l":17.5,"n":159,"o":17.505,"t":"2026-09-30T18:15:00Z","v":219325,"vw":17.522462},{"c":17.525,"h":17.525,"l":17.5,"n":49,"o":17.5,"t":"2026-09-30T18:30:00Z","v":11690,"vw":17.505897},{"c":17.535,"h":17.535,"l":17.51,"n":49,"o":17.525,"t":"2026-09-30T18:45:00Z","v":40755,"vw":17.513436},{"c":17.545,"h":17.545,"l":17.525,"n":52,"o":17.525,"t":"2026-09-30T19:00:00Z","v":17437,"vw":17.538376},{"c":17.5301,"h":17.5457,"l":17.53,"n":26,"o":17.545,"t":"2026-09-30T19:15:00Z","v":8751,"vw":17.537355},{"c":17.505,"h":17.53,"l":17.4999,"n":142,"o":17.53,"t":"2026-09-30T19:30:00Z","v":68288,"vw":17.514821},{"c":17.5,"h":17.505,"l":17.48,"n":468,"o":17.5,"t":"2026-09-30T19:45:00Z","v":67430,"vw":17.492239},{"c":17.52,"h":17.52,"l":17.52,"n":5,"o":17.52,"t":"2026-09-30T20:00:00Z","v":6883,"vw":17.52},{"c":17.5,"h":17.5,"l":17.5,"n":2,"o":17.5,"t":"2026-10-01T11:00:00Z","v":188,"vw":17.5},{"c":17.4568,"h":17.4568,"l":17.4568,"n":1,"o":17.4568,"t":"2026-10-01T13:15:00Z","v":1000,"vw":17.4568},{"c":17.4,"h":17.48,"l":17.375,"n":127,"o":17.45,"t":"2026-10-01T13:30:00Z","v":41568,"vw":17.436158},{"c":17.37,"h":17.39,"l":17.35,"n":68,"o":17.39,"t":"2026-10-01T13:45:00Z","v":62004,"vw":17.357815},{"c":17.31,"h":17.35,"l":17.3,"n":181,"o":17.35,"t":"2026-10-01T14:00:00Z","v":52984,"vw":17.320742},{"c":17.325,"h":17.3357,"l":17.295,"n":169,"o":17.32,"t":"2026-10-01T14:15:00Z","v":29264,"vw":17.314627},{"c":17.36,"h":17.3651,"l":17.32,"n":87,"o":17.325,"t":"2026-10-01T14:30:00Z","v":18911,"vw":17.347671},{"c":17.3342,"h":17.37,"l":17.33,"n":78,"o":17.365,"t":"2026-10-01T14:45:00Z","v":35698,"vw":17.340387},{"c":17.34,"h":17.34,"l":17.315,"n":51,"o":17.34,"t":"2026-10-01T15:00:00Z","v":9744,"vw":17.327654},{"c":17.35,"h":17.365,"l":17.34,"n":72,"o":17.345,"t":"2026-10-01T15:15:00Z","v":16673,"vw":17.349545},{"c":17.37,"h":17.375,"l":17.3338,"n":51,"o":17.345,"t":"2026-10-01T15:30:00Z","v":20445,"vw":17.346142},{"c":17.385,"h":17.385,"l":17.36,"n":38,"o":17.37,"t":"2026-10-01T15:45:00Z","v":7601,"vw":17.373147},{"c":17.3999,"h":17.405,"l":17.3825,"n":32,"o":17.385,"t":"2026-10-01T16:00:00Z","v":13113,"vw":17.395417},{"c":17.435,"h":17.4358,"l":17.4,"n":53,"o":17.4,"t":"2026-10-01T16:15:00Z","v":17636,"vw":17.418516},{"c":17.445,"h":17.455,"l":17.43,"n":23,"o":17.445,"t":"2026-10-01T16:30:00Z","v":2843,"vw":17.44554},{"c":17.435,"h":17.445,"l":17.42,"n":39,"o":17.445,"t":"2026-10-01T16:45:00Z","v":8633,"vw":17.431766},{"c":17.455,"h":17.456,"l":17.435,"n":112,"o":17.435,"t":"2026-10-01T17:00:00Z","v":39679,"vw":17.447116},{"c":17.475,"h":17.4757,"l":17.44,"n":119,"o":17.455,"t":"2026-10-01T17:15:00Z","v":49406,"vw":17.458014},{"c":17.5157,"h":17.52,"l":17.48,"n":123,"o":17.48,"t":"2026-10-01T17:30:00Z","v":60313,"vw":17.506562},{"c":17.475,"h":17.52,"l":17.47,"n":150,"o":17.515,"t":"2026-10-01T17:45:00Z","v":34580,"vw":17.505502},{"c":17.48,"h":17.48,"l":17.45,"n":48,"o":17.475,"t":"2026-10-01T18:00:00Z","v":12277,"vw":17.465276},{"c":17.495,"h":17.505,"l":17.482,"n":71,"o":17.485,"t":"2026-10-01T18:15:00Z","v":26730,"vw":17.494196},{"c":17.4957,"h":17.51,"l":17.49,"n":74,"o":17.495,"t":"2026-10-01T18:30:00Z","v":30856,"vw":17.498098},{"c":17.495,"h":17.4999,"l":17.4901,"n":57,"o":17.495,"t":"2026-10-01T18:45:00Z","v":22381,"vw":17.495027},{"c":17.505,"h":17.5051,"l":17.4901,"n":38,"o":17.495,"t":"2026-10-01T19:00:00Z","v":6065,"vw":17.498771},{"c":17.535,"h":17.545,"l":17.51,"n":74,"o":17.51,"t":"2026-10-01T19:15:00Z","v":26814,"vw":17.531001},{"c":17.535,"h":17.5466,"l":17.53,"n":101,"o":17.5399,"t":"2026-10-01T19:30:00Z","v":86087,"vw":17.541874},{"c":17.54,"h":17.55,"l":17.53,"n":231,"o":17.535,"t":"2026-10-01T19:45:00Z","v":55491,"vw":17.538619},{"c":17.54,"h":17.54,"l":17.54,"n":5,"o":17.54,"t":"2026-10-01T20:00:00Z","v":2375,"vw":17.54},{"c":17.62,"h":17.62,"l":17.62,"n":5,"o":17.62,"t":"2026-10-02T13:15:00Z","v":6760,"vw":17.62},{"c":17.71,"h":17.71,"l":17.62,"n":344,"o":17.62,"t":"2026-10-02T13:30:00Z","v":172147,"vw":17.652019},{"c":17.69,"h":17.72,"l":17.68,"n":261,"o":17.7199,"t":"2026-10-02T13:45:00Z","v":66476,"vw":17.694749},{"c":17.76,"h":17.76,"l":17.68,"n":114,"o":17.68,"t":"2026-10-02T14:00:00Z","v":21856,"vw":17.723997},{"c":17.775,"h":17.7852,"l":17.755,"n":108,"o":17.76,"t":"2026-10-02T14:15:00Z","v":20561,"vw":17.775214},{"c":17.795,"h":17.7977,"l":17.77,"n":149,"o":17.775,"t":"2026-10-02T14:30:00Z","v":30309,"vw":17.784869},{"c":17.765,"h":17.805,"l":17.75,"n":260,"o":17.795,"t":"2026-10-02T14:45:00Z","v":144629,"vw":17.777636},{"c":17.715,"h":17.765,"l":17.7,"n":220,"o":17.765,"t":"2026-10-02T15:00:00Z","v":111985,"vw":17.731527},{"c":17.71,"h":17.725,"l":17.67,"n":265,"o":17.72,"t":"2026-10-02T15:15:00Z","v":98636,"vw":17.699087},{"c":17.72,"h":17.735,"l":17.7,"n":228,"o":17.705,"t":"2026-10-02T15:30:00Z","v":93029,"vw":17.719915},{"c":17.725,"h":17.725,"l":17.71,"n":150,"o":17.72,"t":"2026-10-02T15:45:00Z","v":39597,"vw":17.718667},{"c":17.725,"h":17.735,"l":17.715,"n":137,"o":17.725,"t":"2026-10-02T16:00:00Z","v":30336,"vw":17.725997},{"c":17.71,"h":17.735,"l":17.71,"n":120,"o":17.725,"t":"2026-10-02T16:15:00Z","v":29012,"vw":17.727981},{"c":17.71,"h":17.7358,"l":17.71,"n":170,"o":17.715,"t":"2026-10-02T16:30:00Z","v":60438,"vw":17.725466},{"c":17.725,"h":17.73,"l":17.7199,"n":160,"o":17.72,"t":"2026-10-02T16:45:00Z","v":37160,"vw":17.722447},{"c":17.715,"h":17.735,"l":17.715,"n":110,"o":17.73,"t":"2026-10-02T17:00:00Z","v":28014,"vw":17.73197},{"c":17.68,"h":17.725,"l":17.68,"n":142,"o":17.715,"t":"2026-10-02T17:15:00Z","v":99363,"vw":17.716339},{"c":17.7,"h":17.705,"l":17.69,"n":68,"o":17.6924,"t":"2026-10-02T17:30:00Z","v":26330,"vw":17.698866},{"c":17.725,"h":17.725,"l":17.705,"n":57,"o":17.705,"t":"2026-10-02T17:45:00Z","v":23229,"vw":17.715368},{"c":17.7295,"h":17.73,"l":17.7143,"n":72,"o":17.725,"t":"2026-10-02T18:00:00Z","v":28873,"vw":17.723434},{"c":17.71,"h":17.73,"l":17.705,"n":148,"o":17.73,"t":"2026-10-02T18:15:00Z","v":36035,"vw":17.714722},{"c":17.735,"h":17.735,"l":17.71,"n":102,"o":17.71,"t":"2026-10-02T18:30:00Z","v":27249,"vw":17.725331},{"c":17.73,"h":17.74,"l":17.725,"n":64,"o":17.735,"t":"2026-10-02T18:45:00Z","v":21444,"vw":17.733036},{"c":17.725,"h":17.74,"l":17.725,"n":34,"o":17.735,"t":"2026-10-02T19:00:00Z","v":20364,"vw":17.734013},{"c":17.73,"h":17.74,"l":17.72,"n":97,"o":17.725,"t":"2026-10-02T19:15:00Z","v":204137,"vw":17.727202},{"c":17.73,"h":17.745,"l":17.73,"n":56,"o":17.735,"t":"2026-10-02T19:30:00Z","v":13581,"vw":17.737053},{"c":17.74,"h":17.75,"l":17.73,"n":284,"o":17.735,"t":"2026-10-02T19:45:00Z","v":131338,"vw":17.736682},{"c":17.76,"h":17.76,"l":17.75,"n":6,"o":17.75,"t":"2026-10-02T20:00:00Z","v":3954,"vw":17.75038},{"c":17.75,"h":17.75,"l":17.75,"n":1,"o":17.75,"t":"2026-10-05T11:15:00Z","v":100,"vw":17.75},{"c":17.65,"h":17.72,"l":17.65,"n":75,"o":17.69,"t":"2026-10-05T13:30:00Z","v":34097,"vw":17.679723},{"c":17.65,"h":17.66,"l":17.635,"n":48,"o":17.655,"t":"2026-10-05T13:45:00Z","v":15061,"vw":17.650028},{"c":17.71,"h":17.71,"l":17.63,"n":62,"o":17.6301,"t":"2026-10-05T14:00:00Z","v":14597,"vw":17.658762},{"c":17.705,"h":17.735,"l":17.705,"n":209,"o":17.725,"t":"2026-10-05T14:15:00Z","v":59326,"vw":17.723242},{"c":17.695,"h":17.71,"l":17.675,"n":305,"o":17.71,"t":"2026-10-05T14:30:00Z","v":64577,"vw":17.691702},{"c":17.705,"h":17.71,"l":17.69,"n":74,"o":17.7,"t":"2026-10-05T14:45:00Z","v":25183,"vw":17.702018},{"c":17.6715,"h":17.705,"l":17.665,"n":126,"o":17.705,"t":"2026-10-05T15:00:00Z","v":48874,"vw":17.687176},{"c":17.68,"h":17.685,"l":17.6601,"n":132,"o":17.665,"t":"2026-10-05T15:15:00Z","v":46717,"vw":17.675331},{"c":17.7051,"h":17.7051,"l":17.68,"n":75,"o":17.68,"t":"2026-10-05T15:30:00Z","v":28914,"vw":17.689757},{"c":17.71,"h":17.715,"l":17.695,"n":86,"o":17.7,"t":"2026-10-05T15:45:00Z","v":26648,"vw":17.702763},{"c":17.7,"h":17.705,"l":17.6919,"n":68,"o":17.705,"t":"2026-10-05T16:00:00Z","v":23774,"vw":17.697328},{"c":17.695,"h":17.71,"l":17.69,"n":85,"o":17.695,"t":"2026-10-05T16:15:00Z","v":29631,"vw":17.697178},{"c":17.71,"h":17.71,"l":17.6941,"n":50,"o":17.6941,"t":"2026-10-05T16:30:00Z","v":15396,"vw":17.701693},{"c":17.7,"h":17.71,"l":17.6901,"n":58,"o":17.7022,"t":"2026-10-05T16:45:00Z","v":32407,"vw":17.703641},{"c":17.685,"h":17.695,"l":17.6801,"n":93,"o":17.695,"t":"2026-10-05T17:00:00Z","v":37850,"vw":17.687422},{"c":17.685,"h":17.695,"l":17.685,"n":140,"o":17.69,"t":"2026-10-05T17:15:00Z","v":31770,"vw":17.691337},{"c":17.695,"h":17.7,"l":17.68,"n":82,"o":17.685,"t":"2026-10-05T17:30:00Z","v":32168,"vw":17.687086},{"c":17.71,"h":17.71,"l":17.6901,"n":49,"o":17.7,"t":"2026-10-05T17:45:00Z","v":14572,"vw":17.696838},{"c":17.695,"h":17.71,"l":17.695,"n":78,"o":17.7,"t":"2026-10-05T18:00:00Z","v":34436,"vw":17.702847},{"c":17.705,"h":17.705,"l":17.694,"n":56,"o":17.695,"t":"2026-10-05T18:15:00Z","v":24845,"vw":17.697469},{"c":17.7063,"h":17.715,"l":17.7,"n":45,"o":17.705,"t":"2026-10-05T18:30:00Z","v":8192,"vw":17.705822},{"c":17.735,"h":17.74,"l":17.705,"n":79,"o":17.705,"t":"2026-10-05T18:45:00Z","v":31258,"vw":17.723438},{"c":17.725,"h":17.7399,"l":17.7241,"n":87,"o":17.735,"t":"2026-10-05T19:00:00Z","v":27644,"vw":17.73378},{"c":17.7283,"h":17.735,"l":17.715,"n":83,"o":17.73,"t":"2026-10-05T19:15:00Z","v":28041,"vw":17.723392},{"c":17.725,"h":17.73,"l":17.71,"n":182,"o":17.73,"t":"2026-10-05T19:30:00Z","v":69180,"vw":17.719076},{"c":17.7,"h":17.72,"l":17.69,"n":176,"o":17.72,"t":"2026-10-05T19:45:00Z","v":64204,"vw":17.704011},{"c":17.69,"h":17.69,"l":17.69,"n":4,"o":17.69,"t":"2026-10-05T20:00:00Z","v":1026,"vw":17.69},{"c":17.7452,"h":17.7452,"l":17.7,"n":2,"o":17.7,"t":"2026-10-05T22:45:00Z","v":200,"vw":17.7226},{"c":17.7999,"h":17.82,"l":17.7344,"n":197,"o":17.75,"t":"2026-10-06T13:30:00Z","v":370391,"vw":17.779874},{"c":17.8,"h":17.815,"l":17.78,"n":111,"o":17.8,"t":"2026-10-06T13:45:00Z","v":37648,"vw":17.7977},{"c":17.82,"h":17.82,"l":17.79,"n":118,"o":17.8099,"t":"2026-10-06T14:00:00Z","v":25758,"vw":17.801987},{"c":17.78,"h":17.82,"l":17.78,"n":77,"o":17.82,"t":"2026-10-06T14:15:00Z","v":58139,"vw":17.815902},{"c":17.8099,"h":17.8099,"l":17.77,"n":115,"o":17.77,"t":"2026-10-06T14:30:00Z","v":29884,"vw":17.783375},{"c":17.8119,"h":17.83,"l":17.791,"n":110,"o":17.8,"t":"2026-10-06T14:45:00Z","v":20402,"vw":17.809487},{"c":17.82,"h":17.82,"l":17.8001,"n":127,"o":17.81,"t":"2026-10-06T15:00:00Z","v":31625,"vw":17.813588},{"c":17.84,"h":17.845,"l":17.825,"n":67,"o":17.83,"t":"2026-10-06T15:15:00Z","v":39882,"vw":17.831278},{"c":17.845,"h":17.845,"l":17.83,"n":43,"o":17.835,"t":"2026-10-06T15:30:00Z","v":14977,"vw":17.837556},{"c":17.815,"h":17.845,"l":17.81,"n":53,"o":17.845,"t":"2026-10-06T15:45:00Z","v":18729,"vw":17.825719},{"c":17.79,"h":17.8101,"l":17.785,"n":43,"o":17.81,"t":"2026-10-06T16:00:00Z","v":7957,"vw":17.795641},{"c":17.78,"h":17.79,"l":17.78,"n":59,"o":17.79,"t":"2026-10-06T16:15:00Z","v":9920,"vw":17.783743},{"c":17.8,"h":17.8,"l":17.78,"n":52,"o":17.79,"t":"2026-10-06T16:30:00Z","v":13812,"vw":17.787233},{"c":17.795,"h":17.8,"l":17.79,"n":101,"o":17.795,"t":"2026-10-06T16:45:00Z","v":18913,"vw":17.793179},{"c":17.78,"h":17.81,"l":17.775,"n":112,"o":17.7943,"t":"2026-10-06T17:00:00Z","v":66396,"vw":17.793114},{"c":17.77,"h":17.79,"l":17.76,"n":62,"o":17.78,"t":"2026-10-06T17:15:00Z","v":23456,"vw":17.773412},{"c":17.78,"h":17.78,"l":17.76,"n":86,"o":17.775,"t":"2026-10-06T17:30:00Z","v":32521,"vw":17.770749},{"c":17.79,"h":17.79,"l":17.78,"n":52,"o":17.78,"t":"2026-10-06T17:45:00Z","v":17510,"vw":17.781625},{"c":17.79,"h":17.7951,"l":17.785,"n":34,"o":17.795,"t":"2026-10-06T18:00:00Z","v":7327,"vw":17.790515},{"c":17.7699,"h":17.78,"l":17.765,"n":63,"o":17.78,"t":"2026-10-06T18:15:00Z","v":19473,"vw":17.773016},{"c":17.78,"h":17.78,"l":17.76,"n":81,"o":17.76,"t":"2026-10-06T18:30:00Z","v":32672,"vw":17.766402},{"c":17.78,"h":17.785,"l":17.77,"n":84,"o":17.775,"t":"2026-10-06T18:45:00Z","v":54958,"vw":17.77655},{"c":17.765,"h":17.79,"l":17.76,"n":82,"o":17.785,"t":"2026-10-06T19:00:00Z","v":25159,"vw":17.769612},{"c":17.755,"h":17.7601,"l":17.745,"n":97,"o":17.76,"t":"2026-10-06T19:15:00Z","v":43444,"vw":17.754609},{"c":17.75,"h":17.76,"l":17.75,"n":42,"o":17.755,"t":"2026-10-06T19:30:00Z","v":8522,"vw":17.752735},{"c":17.74,"h":17.755,"l":17.735,"n":184,"o":17.755,"t":"2026-10-06T19:45:00Z","v":43895,"vw":17.745707},{"c":17.75,"h":17.75,"l":17.75,"n":4,"o":17.75,"t":"2026-10-06T20:00:00Z","v":262,"vw":17.75},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-10-07T11:15:00Z","v":300,"vw":17.7},{"c":17.655,"h":17.655,"l":17.6,"n":334,"o":17.6,"t":"2026-10-07T13:30:00Z","v":119244,"vw":17.621434},{"c":17.66,"h":17.6799,"l":17.64,"n":74,"o":17.655,"t":"2026-10-07T13:45:00Z","v":5689,"vw":17.663201},{"c":17.665,"h":17.6776,"l":17.665,"n":113,"o":17.675,"t":"2026-10-07T14:00:00Z","v":30781,"vw":17.673462},{"c":17.655,"h":17.665,"l":17.635,"n":283,"o":17.665,"t":"2026-10-07T14:15:00Z","v":62657,"vw":17.649125},{"c":17.655,"h":17.67,"l":17.65,"n":54,"o":17.65,"t":"2026-10-07T14:30:00Z","v":20659,"vw":17.65961},{"c":17.68,"h":17.68,"l":17.655,"n":67,"o":17.655,"t":"2026-10-07T14:45:00Z","v":22873,"vw":17.667192},{"c":17.68,"h":17.68,"l":17.665,"n":42,"o":17.674,"t":"2026-10-07T15:00:00Z","v":13727,"vw":17.67462},{"c":17.645,"h":17.68,"l":17.63,"n":565,"o":17.68,"t":"2026-10-07T15:15:00Z","v":205433,"vw":17.651101},{"c":17.655,"h":17.67,"l":17.6401,"n":354,"o":17.645,"t":"2026-10-07T15:30:00Z","v":98767,"vw":17.653665},{"c":17.65,"h":17.66,"l":17.645,"n":141,"o":17.655,"t":"2026-10-07T15:45:00Z","v":35956,"vw":17.651868},{"c":17.655,"h":17.66,"l":17.6425,"n":100,"o":17.65,"t":"2026-10-07T16:00:00Z","v":27461,"vw":17.652147},{"c":17.6509,"h":17.66,"l":17.645,"n":86,"o":17.65,"t":"2026-10-07T16:15:00Z","v":42360,"vw":17.649366},{"c":17.655,"h":17.665,"l":17.6525,"n":66,"o":17.6525,"t":"2026-10-07T16:30:00Z","v":16004,"vw":17.658811},{"c":17.65,"h":17.665,"l":17.64,"n":105,"o":17.66,"t":"2026-10-07T16:45:00Z","v":63874,"vw":17.647616},{"c":17.69,"h":17.69,"l":17.635,"n":111,"o":17.64,"t":"2026-10-07T17:00:00Z","v":29984,"vw":17.655743},{"c":17.69,"h":17.7,"l":17.685,"n":174,"o":17.685,"t":"2026-10-07T17:15:00Z","v":52950,"vw":17.69306},{"c":17.685,"h":17.69,"l":17.675,"n":41,"o":17.68,"t":"2026-10-07T17:30:00Z","v":10375,"vw":17.680347},{"c":17.7,"h":17.71,"l":17.69,"n":59,"o":17.69,"t":"2026-10-07T17:45:00Z","v":13309,"vw":17.698578},{"c":17.705,"h":17.725,"l":17.7,"n":102,"o":17.71,"t":"2026-10-07T18:00:00Z","v":39175,"vw":17.718514},{"c":17.715,"h":17.715,"l":17.7,"n":40,"o":17.7,"t":"2026-10-07T18:15:00Z","v":15279,"vw":17.708426},{"c":17.715,"h":17.715,"l":17.7,"n":32,"o":17.7001,"t":"2026-10-07T18:30:00Z","v":16346,"vw":17.70448},{"c":17.72,"h":17.725,"l":17.71,"n":37,"o":17.715,"t":"2026-10-07T18:45:00Z","v":6519,"vw":17.720705},{"c":17.725,"h":17.725,"l":17.72,"n":25,"o":17.72,"t":"2026-10-07T19:00:00Z","v":2112,"vw":17.720502},{"c":17.705,"h":17.7258,"l":17.705,"n":42,"o":17.72,"t":"2026-10-07T19:15:00Z","v":16116,"vw":17.719662},{"c":17.7,"h":17.715,"l":17.695,"n":129,"o":17.7078,"t":"2026-10-07T19:30:00Z","v":62178,"vw":17.704294},{"c":17.69,"h":17.7001,"l":17.68,"n":258,"o":17.7001,"t":"2026-10-07T19:45:00Z","v":103572,"vw":17.691486},{"c":17.69,"h":17.69,"l":17.69,"n":6,"o":17.69,"t":"2026-10-07T20:00:00Z","v":6485,"vw":17.69},{"c":17.75,"h":17.75,"l":17.75,"n":1,"o":17.75,"t":"2026-10-07T20:45:00Z","v":433,"vw":17.75},{"c":17.61,"h":17.67,"l":17.59,"n":84,"o":17.67,"t":"2026-10-08T13:30:00Z","v":44636,"vw":17.639573},{"c":17.625,"h":17.66,"l":17.62,"n":104,"o":17.62,"t":"2026-10-08T13:45:00Z","v":28165,"vw":17.637268},{"c":17.6351,"h":17.645,"l":17.625,"n":59,"o":17.625,"t":"2026-10-08T14:00:00Z","v":11712,"vw":17.634087},{"c":17.615,"h":17.64,"l":17.61,"n":302,"o":17.63,"t":"2026-10-08T14:15:00Z","v":48957,"vw":17.618848},{"c":17.61,"h":17.65,"l":17.61,"n":316,"o":17.615,"t":"2026-10-08T14:30:00Z","v":79826,"vw":17.627925},{"c":17.595,"h":17.61,"l":17.59,"n":114,"o":17.61,"t":"2026-10-08T14:45:00Z","v":41203,"vw":17.598145},{"c":17.58,"h":17.59,"l":17.57,"n":41,"o":17.59,"t":"2026-10-08T15:00:00Z","v":9753,"vw":17.579464},{"c":17.57,"h":17.57,"l":17.555,"n":153,"o":17.57,"t":"2026-10-08T15:15:00Z","v":49942,"vw":17.564524},{"c":17.56,"h":17.565,"l":17.545,"n":69,"o":17.565,"t":"2026-10-08T15:30:00Z","v":19205,"vw":17.554552},{"c":17.5554,"h":17.565,"l":17.545,"n":55,"o":17.5601,"t":"2026-10-08T15:45:00Z","v":24176,"vw":17.555382},{"c":17.56,"h":17.56,"l":17.5434,"n":119,"o":17.5501,"t":"2026-10-08T16:00:00Z","v":76723,"vw":17.554705},{"c":17.595,"h":17.61,"l":17.565,"n":60,"o":17.565,"t":"2026-10-08T16:15:00Z","v":20825,"vw":17.588617},{"c":17.5557,"h":17.59,"l":17.5557,"n":29,"o":17.585,"t":"2026-10-08T16:30:00Z","v":12354,"vw":17.576077},{"c":17.545,"h":17.56,"l":17.52,"n":77,"o":17.555,"t":"2026-10-08T16:45:00Z","v":37225,"vw":17.539417},{"c":17.565,"h":17.57,"l":17.52,"n":112,"o":17.54,"t":"2026-10-08T17:00:00Z","v":39609,"vw":17.540875},{"c":17.53,"h":17.57,"l":17.51,"n":32,"o":17.57,"t":"2026-10-08T17:15:00Z","v":9314,"vw":17.551349},{"c":17.55,"h":17.55,"l":17.5251,"n":22,"o":17.5251,"t":"2026-10-08T17:30:00Z","v":9488,"vw":17.531813},{"c":17.55,"h":17.555,"l":17.535,"n":34,"o":17.555,"t":"2026-10-08T17:45:00Z","v":6890,"vw":17.545056},{"c":17.55,"h":17.5557,"l":17.5401,"n":25,"o":17.555,"t":"2026-10-08T18:00:00Z","v":5061,"vw":17.549078},{"c":17.575,"h":17.575,"l":17.56,"n":66,"o":17.565,"t":"2026-10-08T18:15:00Z","v":30750,"vw":17.568672},{"c":17.56,"h":17.575,"l":17.5504,"n":43,"o":17.575,"t":"2026-10-08T18:30:00Z","v":15946,"vw":17.557093},{"c":17.56,"h":17.5676,"l":17.555,"n":51,"o":17.5657,"t":"2026-10-08T18:45:00Z","v":20353,"vw":17.561207},{"c":17.555,"h":17.5557,"l":17.545,"n":44,"o":17.555,"t":"2026-10-08T19:00:00Z","v":20170,"vw":17.552522},{"c":17.5762,"h":17.59,"l":17.55,"n":61,"o":17.55,"t":"2026-10-08T19:15:00Z","v":18438,"vw":17.570259},{"c":17.575,"h":17.5781,"l":17.56,"n":43,"o":17.575,"t":"2026-10-08T19:30:00Z","v":16820,"vw":17.566321},{"c":17.585,"h":17.59,"l":17.5701,"n":137,"o":17.575,"t":"2026-10-08T19:45:00Z","v":33294,"vw":17.580077},{"c":17.57,"h":17.57,"l":17.57,"n":5,"o":17.57,"t":"2026-10-08T20:00:00Z","v":3040,"vw":17.57},{"c":17.58,"h":17.66,"l":17.565,"n":70,"o":17.59,"t":"2026-10-09T13:30:00Z","v":55939,"vw":17.59667},{"c":17.57,"h":17.58,"l":17.55,"n":32,"o":17.58,"t":"2026-10-09T13:45:00Z","v":7371,"vw":17.569287},{"c":17.6099,"h":17.63,"l":17.6,"n":144,"o":17.6,"t":"2026-10-09T14:00:00Z","v":48429,"vw":17.605203},{"c":17.6,"h":17.61,"l":17.59,"n":76,"o":17.605,"t":"2026-10-09T14:15:00Z","v":37039,"vw":17.601604},{"c":17.59,"h":17.61,"l":17.58,"n":91,"o":17.605,"t":"2026-10-09T14:30:00Z","v":21620,"vw":17.588238},{"c":17.62,"h":17.62,"l":17.582,"n":46,"o":17.59,"t":"2026-10-09T14:45:00Z","v":19705,"vw":17.59913},{"c":17.615,"h":17.6241,"l":17.6,"n":58,"o":17.615,"t":"2026-10-09T15:00:00Z","v":20919,"vw":17.615694},{"c":17.62,"h":17.625,"l":17.61,"n":60,"o":17.615,"t":"2026-10-09T15:15:00Z","v":8647,"vw":17.61726},{"c":17.615,"h":17.62,"l":17.61,"n":29,"o":17.62,"t":"2026-10-09T15:30:00Z","v":14463,"vw":17.616911},{"c":17.61,"h":17.6199,"l":17.61,"n":24,"o":17.61,"t":"2026-10-09T15:45:00Z","v":15493,"vw":17.616961},{"c":17.615,"h":17.62,"l":17.61,"n":14,"o":17.61,"t":"2026-10-09T16:00:00Z","v":5598,"vw":17.615967},{"c":17.625,"h":17.63,"l":17.62,"n":25,"o":17.62,"t":"2026-10-09T16:15:00Z","v":7803,"vw":17.621579},{"c":17.625,"h":17.6354,"l":17.625,"n":17,"o":17.635,"t":"2026-10-09T16:30:00Z","v":3167,"vw":17.632621},{"c":17.63,"h":17.64,"l":17.6201,"n":68,"o":17.63,"t":"2026-10-09T16:45:00Z","v":31247,"vw":17.632804},{"c":17.625,"h":17.6367,"l":17.625,"n":23,"o":17.635,"t":"2026-10-09T17:00:00Z","v":10265,"vw":17.632299},{"c":17.6399,"h":17.64,"l":17.635,"n":16,"o":17.64,"t":"2026-10-09T17:15:00Z","v":6584,"vw":17.637689},{"c":17.64,"h":17.6401,"l":17.6301,"n":31,"o":17.6301,"t":"2026-10-09T17:30:00Z","v":6992,"vw":17.63765},{"c":17.66,"h":17.6601,"l":17.645,"n":14,"o":17.645,"t":"2026-10-09T17:45:00Z","v":3262,"vw":17.648909},{"c":17.66,"h":17.6678,"l":17.655,"n":59,"o":17.66,"t":"2026-10-09T18:00:00Z","v":24546,"vw":17.662021},{"c":17.6518,"h":17.66,"l":17.65,"n":41,"o":17.655,"t":"2026-10-09T18:15:00Z","v":25716,"vw":17.653446},{"c":17.645,"h":17.66,"l":17.645,"n":15,"o":17.655,"t":"2026-10-09T18:30:00Z","v":3621,"vw":17.64925},{"c":17.665,"h":17.665,"l":17.645,"n":52,"o":17.645,"t":"2026-10-09T18:45:00Z","v":23017,"vw":17.656261},{"c":17.6601,"h":17.6663,"l":17.655,"n":48,"o":17.6657,"t":"2026-10-09T19:00:00Z","v":27480,"vw":17.662141},{"c":17.665,"h":17.6651,"l":17.655,"n":22,"o":17.66,"t":"2026-10-09T19:15:00Z","v":9323,"vw":17.663922},{"c":17.655,"h":17.6601,"l":17.655,"n":23,"o":17.66,"t":"2026-10-09T19:30:00Z","v":5956,"vw":17.65873},{"c":17.66,"h":17.665,"l":17.65,"n":94,"o":17.66,"t":"2026-10-09T19:45:00Z","v":19146,"vw":17.65547},{"c":17.66,"h":17.66,"l":17.66,"n":6,"o":17.66,"t":"2026-10-09T20:00:00Z","v":1149,"vw":17.66},{"c":17.6,"h":17.6,"l":17.6,"n":1,"o":17.6,"t":"2026-10-09T23:15:00Z","v":339,"vw":17.6},{"c":17.55,"h":17.55,"l":17.55,"n":1,"o":17.55,"t":"2026-10-12T11:00:00Z","v":180,"vw":17.55},{"c":17.565,"h":17.66,"l":17.5301,"n":114,"o":17.61,"t":"2026-10-12T13:30:00Z","v":44875,"vw":17.584392},{"c":17.5599,"h":17.57,"l":17.555,"n":24,"o":17.565,"t":"2026-10-12T13:45:00Z","v":11713,"vw":17.564671},{"c":17.545,"h":17.57,"l":17.53,"n":74,"o":17.57,"t":"2026-10-12T14:00:00Z","v":37514,"vw":17.543586},{"c":17.54,"h":17.555,"l":17.535,"n":37,"o":17.555,"t":"2026-10-12T14:15:00Z","v":8882,"vw":17.542978},{"c":17.54,"h":17.545,"l":17.5299,"n":40,"o":17.54,"t":"2026-10-12T14:30:00Z","v":6713,"vw":17.536255},{"c":17.55,"h":17.56,"l":17.53,"n":49,"o":17.53,"t":"2026-10-12T14:45:00Z","v":29342,"vw":17.53651},{"c":17.535,"h":17.55,"l":17.53,"n":42,"o":17.545,"t":"2026-10-12T15:00:00Z","v":13928,"vw":17.542071},{"c":17.515,"h":17.545,"l":17.51,"n":92,"o":17.54,"t":"2026-10-12T15:15:00Z","v":18501,"vw":17.53107},{"c":17.525,"h":17.53,"l":17.505,"n":55,"o":17.505,"t":"2026-10-12T15:30:00Z","v":17743,"vw":17.520125},{"c":17.515,"h":17.5208,"l":17.51,"n":63,"o":17.5208,"t":"2026-10-12T15:45:00Z","v":33028,"vw":17.514747},{"c":17.505,"h":17.515,"l":17.5,"n":81,"o":17.51,"t":"2026-10-12T16:00:00Z","v":27939,"vw":17.506602},{"c":17.505,"h":17.515,"l":17.5,"n":43,"o":17.505,"t":"2026-10-12T16:15:00Z","v":14437,"vw":17.505815},{"c":17.495,"h":17.51,"l":17.495,"n":41,"o":17.5099,"t":"2026-10-12T16:30:00Z","v":11164,"vw":17.507897},{"c":17.485,"h":17.4957,"l":17.485,"n":46,"o":17.495,"t":"2026-10-12T16:45:00Z","v":12760,"vw":17.488305},{"c":17.495,"h":17.495,"l":17.48,"n":28,"o":17.495,"t":"2026-10-12T17:00:00Z","v":16840,"vw":17.488885},{"c":17.495,"h":17.495,"l":17.4914,"n":31,"o":17.495,"t":"2026-10-12T17:15:00Z","v":5924,"vw":17.493303},{"c":17.5,"h":17.505,"l":17.495,"n":27,"o":17.4999,"t":"2026-10-12T17:30:00Z","v":13642,"vw":17.496944},{"c":17.505,"h":17.505,"l":17.4901,"n":47,"o":17.4999,"t":"2026-10-12T17:45:00Z","v":10211,"vw":17.501081},{"c":17.5,"h":17.5,"l":17.49,"n":62,"o":17.5,"t":"2026-10-12T18:00:00Z","v":23922,"vw":17.498179},{"c":17.495,"h":17.5,"l":17.49,"n":39,"o":17.495,"t":"2026-10-12T18:15:00Z","v":25453,"vw":17.498486},{"c":17.495,"h":17.4999,"l":17.485,"n":28,"o":17.495,"t":"2026-10-12T18:30:00Z","v":13392,"vw":17.493517},{"c":17.485,"h":17.5,"l":17.48,"n":60,"o":17.495,"t":"2026-10-12T18:45:00Z","v":11751,"vw":17.489592},{"c":17.495,"h":17.495,"l":17.485,"n":50,"o":17.49,"t":"2026-10-12T19:00:00Z","v":55445,"vw":17.489902},{"c":17.5,"h":17.5,"l":17.49,"n":94,"o":17.495,"t":"2026-10-12T19:15:00Z","v":30642,"vw":17.49538},{"c":17.505,"h":17.51,"l":17.495,"n":85,"o":17.5,"t":"2026-10-12T19:30:00Z","v":34292,"vw":17.503542},{"c":17.495,"h":17.505,"l":17.49,"n":151,"o":17.505,"t":"2026-10-12T19:45:00Z","v":29178,"vw":17.499443},{"c":17.5,"h":17.5,"l":17.5,"n":6,"o":17.5,"t":"2026-10-12T20:00:00Z","v":603,"vw":17.5},{"c":17.4728,"h":17.4728,"l":17.4728,"n":1,"o":17.4728,"t":"2026-10-13T12:15:00Z","v":116,"vw":17.4728},{"c":17.54,"h":17.54,"l":17.485,"n":88,"o":17.54,"t":"2026-10-13T13:30:00Z","v":44397,"vw":17.530587},{"c":17.5114,"h":17.555,"l":17.5,"n":73,"o":17.54,"t":"2026-10-13T13:45:00Z","v":17580,"vw":17.514332},{"c":17.51,"h":17.51,"l":17.475,"n":162,"o":17.475,"t":"2026-10-13T14:00:00Z","v":69769,"vw":17.499751},{"c":17.5,"h":17.515,"l":17.485,"n":234,"o":17.51,"t":"2026-10-13T14:15:00Z","v":150664,"vw":17.499038},{"c":17.49,"h":17.5059,"l":17.475,"n":166,"o":17.5,"t":"2026-10-13T14:30:00Z","v":51212,"vw":17.499179},{"c":17.4801,"h":17.5,"l":17.47,"n":107,"o":17.49,"t":"2026-10-13T14:45:00Z","v":96174,"vw":17.477698},{"c":17.4899,"h":17.49,"l":17.475,"n":93,"o":17.48,"t":"2026-10-13T15:00:00Z","v":20085,"vw":17.480375},{"c":17.48,"h":17.505,"l":17.48,"n":120,"o":17.49,"t":"2026-10-13T15:15:00Z","v":48217,"vw":17.497801},{"c":17.48,"h":17.4857,"l":17.4757,"n":39,"o":17.4857,"t":"2026-10-13T15:30:00Z","v":6339,"vw":17.481135},{"c":17.4999,"h":17.4999,"l":17.47,"n":82,"o":17.475,"t":"2026-10-13T15:45:00Z","v":22980,"vw":17.475741},{"c":17.505,"h":17.505,"l":17.4901,"n":176,"o":17.495,"t":"2026-10-13T16:00:00Z","v":40418,"vw":17.500426},{"c":17.515,"h":17.5198,"l":17.505,"n":188,"o":17.51,"t":"2026-10-13T16:15:00Z","v":59600,"vw":17.511396},{"c":17.525,"h":17.525,"l":17.515,"n":200,"o":17.52,"t":"2026-10-13T16:30:00Z","v":53474,"vw":17.520694},{"c":17.54,"h":17.54,"l":17.525,"n":34,"o":17.53,"t":"2026-10-13T16:45:00Z","v":8476,"vw":17.534783},{"c":17.525,"h":17.53,"l":17.52,"n":88,"o":17.52,"t":"2026-10-13T17:00:00Z","v":22258,"vw":17.523301},{"c":17.525,"h":17.535,"l":17.525,"n":26,"o":17.525,"t":"2026-10-13T17:15:00Z","v":8309,"vw":17.529276},{"c":17.555,"h":17.555,"l":17.52,"n":95,"o":17.5201,"t":"2026-10-13T17:30:00Z","v":28683,"vw":17.547756},{"c":17.535,"h":17.55,"l":17.53,"n":51,"o":17.55,"t":"2026-10-13T17:45:00Z","v":5340,"vw":17.53876},{"c":17.555,"h":17.555,"l":17.53,"n":119,"o":17.53,"t":"2026-10-13T18:00:00Z","v":40772,"vw":17.547061},{"c":17.555,"h":17.56,"l":17.545,"n":101,"o":17.555,"t":"2026-10-13T18:15:00Z","v":28120,"vw":17.553446},{"c":17.545,"h":17.555,"l":17.545,"n":95,"o":17.555,"t":"2026-10-13T18:30:00Z","v":23688,"vw":17.549061},{"c":17.54,"h":17.555,"l":17.54,"n":88,"o":17.545,"t":"2026-10-13T18:45:00Z","v":20575,"vw":17.546691},{"c":17.555,"h":17.5599,"l":17.535,"n":193,"o":17.54,"t":"2026-10-13T19:00:00Z","v":87656,"vw":17.550172},{"c":17.555,"h":17.5557,"l":17.545,"n":130,"o":17.555,"t":"2026-10-13T19:15:00Z","v":51107,"vw":17.550017},{"c":17.555,"h":17.565,"l":17.55,"n":105,"o":17.555,"t":"2026-10-13T19:30:00Z","v":25066,"vw":17.556306},{"c":17.54,"h":17.56,"l":17.535,"n":237,"o":17.555,"t":"2026-10-13T19:45:00Z","v":45263,"vw":17.542874},{"c":17.55,"h":17.55,"l":17.55,"n":3,"o":17.55,"t":"2026-10-13T20:00:00Z","v":1255,"vw":17.55},{"c":17.345,"h":17.46,"l":17.345,"n":132,"o":17.45,"t":"2026-10-14T13:30:00Z","v":52709,"vw":17.430335},{"c":17.31,"h":17.365,"l":17.31,"n":64,"o":17.35,"t":"2026-10-14T13:45:00Z","v":9851,"vw":17.341816},{"c":17.305,"h":17.32,"l":17.29,"n":149,"o":17.3047,"t":"2026-10-14T14:00:00Z","v":43308,"vw":17.303212},{"c":17.32,"h":17.34,"l":17.305,"n":148,"o":17.31,"t":"2026-10-14T14:15:00Z","v":85225,"vw":17.328883},{"c":17.35,"h":17.355,"l":17.315,"n":73,"o":17.32,"t":"2026-10-14T14:30:00Z","v":28985,"vw":17.32908},{"c":17.325,"h":17.365,"l":17.325,"n":83,"o":17.355,"t":"2026-10-14T14:45:00Z","v":48303,"vw":17.348871},{"c":17.3101,"h":17.3201,"l":17.28,"n":105,"o":17.32,"t":"2026-10-14T15:00:00Z","v":34371,"vw":17.298632},{"c":17.3276,"h":17.34,"l":17.32,"n":93,"o":17.32,"t":"2026-10-14T15:15:00Z","v":27182,"vw":17.326538},{"c":17.295,"h":17.3251,"l":17.285,"n":36,"o":17.32,"t":"2026-10-14T15:30:00Z","v":19344,"vw":17.30069},{"c":17.28,"h":17.31,"l":17.28,"n":42,"o":17.305,"t":"2026-10-14T15:45:00Z","v":12047,"vw":17.294338},{"c":17.25,"h":17.285,"l":17.245,"n":119,"o":17.28,"t":"2026-10-14T16:00:00Z","v":38279,"vw":17.264389},{"c":17.25,"h":17.255,"l":17.24,"n":46,"o":17.24,"t":"2026-10-14T16:15:00Z","v":17642,"vw":17.243737},{"c":17.26,"h":17.265,"l":17.2401,"n":36,"o":17.25,"t":"2026-10-14T16:30:00Z","v":6824,"vw":17.25779},{"c":17.25,"h":17.26,"l":17.2416,"n":40,"o":17.26,"t":"2026-10-14T16:45:00Z","v":18612,"vw":17.247327},{"c":17.2399,"h":17.255,"l":17.23,"n":62,"o":17.255,"t":"2026-10-14T17:00:00Z","v":22780,"vw":17.240356},{"c":17.23,"h":17.2465,"l":17.23,"n":94,"o":17.235,"t":"2026-10-14T17:15:00Z","v":26316,"vw":17.233194},{"c":17.2201,"h":17.2359,"l":17.22,"n":69,"o":17.235,"t":"2026-10-14T17:30:00Z","v":68165,"vw":17.222773},{"c":17.185,"h":17.225,"l":17.18,"n":536,"o":17.22,"t":"2026-10-14T17:45:00Z","v":138724,"vw":17.198909},{"c":17.19,"h":17.19,"l":17.17,"n":111,"o":17.185,"t":"2026-10-14T18:00:00Z","v":35840,"vw":17.178047},{"c":17.19,"h":17.2,"l":17.19,"n":75,"o":17.2,"t":"2026-10-14T18:15:00Z","v":24527,"vw":17.192282},{"c":17.18,"h":17.1924,"l":17.18,"n":44,"o":17.19,"t":"2026-10-14T18:30:00Z","v":13640,"vw":17.186019},{"c":17.1843,"h":17.195,"l":17.1801,"n":45,"o":17.185,"t":"2026-10-14T18:45:00Z","v":15911,"vw":17.186678},{"c":17.19,"h":17.195,"l":17.1701,"n":160,"o":17.185,"t":"2026-10-14T19:00:00Z","v":37347,"vw":17.184018},{"c":17.195,"h":17.205,"l":17.182,"n":58,"o":17.195,"t":"2026-10-14T19:15:00Z","v":8982,"vw":17.192132},{"c":17.205,"h":17.2099,"l":17.19,"n":65,"o":17.2,"t":"2026-10-14T19:30:00Z","v":9618,"vw":17.201755},{"c":17.21,"h":17.21,"l":17.19,"n":261,"o":17.203,"t":"2026-10-14T19:45:00Z","v":66316,"vw":17.202994},{"c":17.23,"h":17.23,"l":17.23,"n":5,"o":17.23,"t":"2026-10-14T20:00:00Z","v":1153,"vw":17.23},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-15T12:00:00Z","v":3000,"vw":17},{"c":17.15,"h":17.22,"l":17.125,"n":250,"o":17.22,"t":"2026-10-15T13:30:00Z","v":70855,"vw":17.178366},{"c":17.115,"h":17.16,"l":17.1,"n":146,"o":17.155,"t":"2026-10-15T13:45:00Z","v":28222,"vw":17.125778},{"c":17.14,"h":17.18,"l":17.11,"n":115,"o":17.11,"t":"2026-10-15T14:00:00Z","v":13504,"vw":17.160949},{"c":17.15,"h":17.1799,"l":17.14,"n":79,"o":17.14,"t":"2026-10-15T14:15:00Z","v":17578,"vw":17.157506},{"c":17.21,"h":17.21,"l":17.15,"n":93,"o":17.155,"t":"2026-10-15T14:30:00Z","v":20603,"vw":17.176894},{"c":17.2,"h":17.205,"l":17.175,"n":185,"o":17.2,"t":"2026-10-15T14:45:00Z","v":42467,"vw":17.191507},{"c":17.22,"h":17.22,"l":17.194672,"n":209,"o":17.2001,"t":"2026-10-15T15:00:00Z","v":91515,"vw":17.211584},{"c":17.195,"h":17.2276,"l":17.195,"n":83,"o":17.2276,"t":"2026-10-15T15:15:00Z","v":13313,"vw":17.20555},{"c":17.195,"h":17.2133,"l":17.195,"n":86,"o":17.195,"t":"2026-10-15T15:30:00Z","v":20369,"vw":17.202839},{"c":17.21,"h":17.2101,"l":17.19,"n":107,"o":17.2,"t":"2026-10-15T15:45:00Z","v":45294,"vw":17.201027},{"c":17.185,"h":17.21,"l":17.185,"n":88,"o":17.21,"t":"2026-10-15T16:00:00Z","v":15928,"vw":17.191263},{"c":17.175,"h":17.185,"l":17.17,"n":30,"o":17.185,"t":"2026-10-15T16:15:00Z","v":9964,"vw":17.181302},{"c":17.2,"h":17.2,"l":17.1748,"n":54,"o":17.175,"t":"2026-10-15T16:30:00Z","v":12542,"vw":17.190256},{"c":17.2,"h":17.205,"l":17.19,"n":33,"o":17.205,"t":"2026-10-15T16:45:00Z","v":13855,"vw":17.19212},{"c":17.225,"h":17.23,"l":17.2,"n":94,"o":17.2,"t":"2026-10-15T17:00:00Z","v":24897,"vw":17.217558},{"c":17.22,"h":17.235,"l":17.22,"n":59,"o":17.225,"t":"2026-10-15T17:15:00Z","v":15030,"vw":17.230312},{"c":17.25,"h":17.25,"l":17.23,"n":77,"o":17.235,"t":"2026-10-15T17:30:00Z","v":13617,"vw":17.246255},{"c":17.245,"h":17.255,"l":17.245,"n":38,"o":17.25,"t":"2026-10-15T17:45:00Z","v":12960,"vw":17.249107},{"c":17.21,"h":17.2401,"l":17.2,"n":125,"o":17.24,"t":"2026-10-15T18:00:00Z","v":61321,"vw":17.223025},{"c":17.215,"h":17.22,"l":17.2051,"n":78,"o":17.2105,"t":"2026-10-15T18:15:00Z","v":20250,"vw":17.212192},{"c":17.22,"h":17.225,"l":17.215,"n":53,"o":17.215,"t":"2026-10-15T18:30:00Z","v":12189,"vw":17.221565},{"c":17.235,"h":17.235,"l":17.23,"n":17,"o":17.23,"t":"2026-10-15T18:45:00Z","v":10312,"vw":17.231906},{"c":17.245,"h":17.25,"l":17.235,"n":49,"o":17.235,"t":"2026-10-15T19:00:00Z","v":14920,"vw":17.247076},{"c":17.245,"h":17.26,"l":17.245,"n":36,"o":17.25,"t":"2026-10-15T19:15:00Z","v":9688,"vw":17.251712},{"c":17.25,"h":17.26,"l":17.24,"n":70,"o":17.24,"t":"2026-10-15T19:30:00Z","v":10730,"vw":17.249438},{"c":17.3,"h":17.3,"l":17.25,"n":239,"o":17.25,"t":"2026-10-15T19:45:00Z","v":43250,"vw":17.268868},{"c":17.28,"h":17.28,"l":17.28,"n":7,"o":17.28,"t":"2026-10-15T20:00:00Z","v":302,"vw":17.28},{"c":17.22,"h":17.32,"l":17.18,"n":134,"o":17.32,"t":"2026-10-16T13:30:00Z","v":36125,"vw":17.254188},{"c":17.2,"h":17.23,"l":17.185,"n":62,"o":17.23,"t":"2026-10-16T13:45:00Z","v":13800,"vw":17.200896},{"c":17.21,"h":17.22,"l":17.19,"n":60,"o":17.19,"t":"2026-10-16T14:00:00Z","v":15165,"vw":17.203324},{"c":17.22,"h":17.236,"l":17.215,"n":45,"o":17.225,"t":"2026-10-16T14:15:00Z","v":13426,"vw":17.230243},{"c":17.23,"h":17.24,"l":17.22,"n":62,"o":17.22,"t":"2026-10-16T14:30:00Z","v":16476,"vw":17.227672},{"c":17.185,"h":17.24,"l":17.185,"n":74,"o":17.225,"t":"2026-10-16T14:45:00Z","v":23470,"vw":17.212823},{"c":17.155,"h":17.175,"l":17.145,"n":115,"o":17.175,"t":"2026-10-16T15:00:00Z","v":35045,"vw":17.157477},{"c":17.13,"h":17.16,"l":17.12,"n":123,"o":17.16,"t":"2026-10-16T15:15:00Z","v":39323,"vw":17.131687},{"c":17.15,"h":17.16,"l":17.14,"n":60,"o":17.14,"t":"2026-10-16T15:30:00Z","v":35310,"vw":17.1518},{"c":17.1001,"h":17.1557,"l":17.1001,"n":142,"o":17.15,"t":"2026-10-16T15:45:00Z","v":49932,"vw":17.127353},{"c":17.09,"h":17.1,"l":17.07,"n":134,"o":17.1,"t":"2026-10-16T16:00:00Z","v":61656,"vw":17.084095},{"c":17.065,"h":17.09,"l":17.055,"n":99,"o":17.09,"t":"2026-10-16T16:15:00Z","v":30776,"vw":17.076064},{"c":17.0299,"h":17.05,"l":17.02,"n":80,"o":17.05,"t":"2026-10-16T16:30:00Z","v":38313,"vw":17.032886},{"c":17.03,"h":17.03,"l":17,"n":107,"o":17.025,"t":"2026-10-16T16:45:00Z","v":59070,"vw":17.016623},{"c":17.01,"h":17.02,"l":16.99,"n":140,"o":17.02,"t":"2026-10-16T17:00:00Z","v":54627,"vw":17.003038},{"c":17.025,"h":17.025,"l":16.98,"n":153,"o":17.01,"t":"2026-10-16T17:15:00Z","v":37431,"vw":16.996628},{"c":17.0301,"h":17.035,"l":17.015,"n":78,"o":17.03,"t":"2026-10-16T17:30:00Z","v":28252,"vw":17.023794},{"c":17.015,"h":17.03,"l":17.005,"n":122,"o":17.03,"t":"2026-10-16T17:45:00Z","v":35967,"vw":17.013916},{"c":17.01,"h":17.015,"l":17,"n":81,"o":17.01,"t":"2026-10-16T18:00:00Z","v":27239,"vw":17.008297},{"c":17,"h":17.02,"l":17,"n":81,"o":17.0102,"t":"2026-10-16T18:15:00Z","v":28345,"vw":17.009483},{"c":16.985,"h":17,"l":16.975,"n":160,"o":17,"t":"2026-10-16T18:30:00Z","v":45816,"vw":16.98569},{"c":16.975,"h":16.985,"l":16.955,"n":115,"o":16.985,"t":"2026-10-16T18:45:00Z","v":42200,"vw":16.968231},{"c":17,"h":17,"l":16.965,"n":104,"o":16.975,"t":"2026-10-16T19:00:00Z","v":31918,"vw":16.974454},{"c":17.01,"h":17.02,"l":16.995,"n":27,"o":17.0199,"t":"2026-10-16T19:15:00Z","v":13693,"vw":17.011928},{"c":16.96,"h":17.0202,"l":16.96,"n":106,"o":17.0202,"t":"2026-10-16T19:30:00Z","v":32234,"vw":16.987497},{"c":16.96,"h":16.985,"l":16.96,"n":146,"o":16.9716,"t":"2026-10-16T19:45:00Z","v":31178,"vw":16.972274},{"c":16.98,"h":16.98,"l":16.98,"n":6,"o":16.98,"t":"2026-10-16T20:00:00Z","v":691,"vw":16.98},{"c":17.118,"h":17.118,"l":16.9602,"n":3,"o":17.118,"t":"2026-10-16T21:45:00Z","v":300,"vw":17.0654},{"c":17.118,"h":17.118,"l":17.118,"n":2,"o":17.118,"t":"2026-10-16T22:00:00Z","v":200,"vw":17.118},{"c":17.03,"h":17.118,"l":16.93,"n":6,"o":17.03,"t":"2026-10-16T22:15:00Z","v":1108,"vw":17.02496},{"c":17.03,"h":17.03,"l":17.03,"n":2,"o":17.03,"t":"2026-10-16T22:45:00Z","v":700,"vw":17.03},{"c":17.03,"h":17.03,"l":17.03,"n":1,"o":17.03,"t":"2026-10-16T23:00:00Z","v":100,"vw":17.03},{"c":17,"h":17,"l":17,"n":3,"o":17,"t":"2026-10-19T11:00:00Z","v":301,"vw":17},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-19T12:15:00Z","v":100,"vw":17},{"c":17.0051,"h":17.0051,"l":17.0051,"n":1,"o":17.0051,"t":"2026-10-19T12:30:00Z","v":100,"vw":17.0051},{"c":17.0183,"h":17.0183,"l":17.0183,"n":1,"o":17.0183,"t":"2026-10-19T13:00:00Z","v":100,"vw":17.0183},{"c":17.04,"h":17.07,"l":17,"n":116,"o":17.03,"t":"2026-10-19T13:30:00Z","v":59866,"vw":17.033257},{"c":17.02,"h":17.045,"l":17,"n":173,"o":17.035,"t":"2026-10-19T13:45:00Z","v":30898,"vw":17.025799},{"c":17.04,"h":17.04,"l":16.995,"n":56,"o":16.995,"t":"2026-10-19T14:00:00Z","v":24830,"vw":17.017764},{"c":17.0201,"h":17.075,"l":17.0201,"n":130,"o":17.05,"t":"2026-10-19T14:15:00Z","v":43536,"vw":17.057107},{"c":17.0158,"h":17.02,"l":17.01,"n":61,"o":17.02,"t":"2026-10-19T14:30:00Z","v":16815,"vw":17.015699},{"c":17.0201,"h":17.04,"l":17.015,"n":97,"o":17.02,"t":"2026-10-19T14:45:00Z","v":21198,"vw":17.024491},{"c":17.05,"h":17.05,"l":17.02,"n":60,"o":17.025,"t":"2026-10-19T15:00:00Z","v":18134,"vw":17.032397},{"c":17.075,"h":17.0799,"l":17.045,"n":78,"o":17.045,"t":"2026-10-19T15:15:00Z","v":30544,"vw":17.0713},{"c":17.065,"h":17.07,"l":17.055,"n":127,"o":17.065,"t":"2026-10-19T15:30:00Z","v":59732,"vw":17.061105},{"c":17.055,"h":17.07,"l":17.055,"n":61,"o":17.055,"t":"2026-10-19T15:45:00Z","v":20866,"vw":17.061485},{"c":17.045,"h":17.055,"l":17.034,"n":54,"o":17.05,"t":"2026-10-19T16:00:00Z","v":32657,"vw":17.039785},{"c":17.035,"h":17.0459,"l":17.03,"n":32,"o":17.0459,"t":"2026-10-19T16:15:00Z","v":21006,"vw":17.037086},{"c":17.03,"h":17.035,"l":17.0243,"n":95,"o":17.03,"t":"2026-10-19T16:30:00Z","v":33624,"vw":17.027711},{"c":17.01,"h":17.0318,"l":17.01,"n":26,"o":17.0318,"t":"2026-10-19T16:45:00Z","v":10014,"vw":17.021986},{"c":16.985,"h":17.01,"l":16.985,"n":53,"o":17.01,"t":"2026-10-19T17:00:00Z","v":21689,"vw":16.994354},{"c":17.015,"h":17.015,"l":16.98,"n":52,"o":16.98,"t":"2026-10-19T17:15:00Z","v":25246,"vw":16.999495},{"c":17,"h":17.01,"l":16.99,"n":35,"o":17.0046,"t":"2026-10-19T17:30:00Z","v":8488,"vw":16.998232},{"c":17.0009,"h":17.0051,"l":16.9801,"n":125,"o":17,"t":"2026-10-19T17:45:00Z","v":54564,"vw":16.995372},{"c":17.0099,"h":17.01,"l":16.9999,"n":30,"o":16.9999,"t":"2026-10-19T18:00:00Z","v":6112,"vw":17.001894},{"c":16.99,"h":17.005,"l":16.985,"n":33,"o":17.005,"t":"2026-10-19T18:15:00Z","v":8722,"vw":16.994589},{"c":16.985,"h":16.99,"l":16.9805,"n":29,"o":16.99,"t":"2026-10-19T18:30:00Z","v":12753,"vw":16.984218},{"c":16.9901,"h":17.0043,"l":16.99,"n":42,"o":17.0043,"t":"2026-10-19T18:45:00Z","v":6906,"vw":16.991316},{"c":16.995,"h":17.005,"l":16.985,"n":45,"o":16.995,"t":"2026-10-19T19:00:00Z","v":16139,"vw":16.995826},{"c":17.005,"h":17.0101,"l":16.99,"n":81,"o":16.995,"t":"2026-10-19T19:15:00Z","v":12587,"vw":17.000365},{"c":17.015,"h":17.0152,"l":17.0025,"n":81,"o":17.005,"t":"2026-10-19T19:30:00Z","v":28965,"vw":17.009233},{"c":16.975,"h":17.015,"l":16.975,"n":224,"o":17.015,"t":"2026-10-19T19:45:00Z","v":39536,"vw":16.990504},{"c":16.98,"h":16.98,"l":16.98,"n":5,"o":16.98,"t":"2026-10-19T20:00:00Z","v":1359,"vw":16.98},{"c":17.0183,"h":17.0183,"l":17.0183,"n":1,"o":17.0183,"t":"2026-10-19T23:00:00Z","v":100,"vw":17.0183},{"c":16.94,"h":16.97,"l":16.93,"n":88,"o":16.97,"t":"2026-10-20T13:30:00Z","v":38878,"vw":16.953046},{"c":16.97,"h":17,"l":16.95,"n":58,"o":16.95,"t":"2026-10-20T13:45:00Z","v":18582,"vw":16.971464},{"c":17.04,"h":17.04,"l":16.985,"n":78,"o":16.99,"t":"2026-10-20T14:00:00Z","v":20517,"vw":17.009655},{"c":17.105,"h":17.11,"l":17.035,"n":121,"o":17.035,"t":"2026-10-20T14:15:00Z","v":31059,"vw":17.071121},{"c":17.1,"h":17.13,"l":17.08,"n":291,"o":17.11,"t":"2026-10-20T14:30:00Z","v":19644,"vw":17.101781},{"c":17.105,"h":17.115,"l":17.095,"n":75,"o":17.11,"t":"2026-10-20T14:45:00Z","v":27498,"vw":17.102029},{"c":17.04,"h":17.105,"l":17.04,"n":47,"o":17.105,"t":"2026-10-20T15:00:00Z","v":17855,"vw":17.060606},{"c":17.06,"h":17.07,"l":17.045,"n":107,"o":17.06,"t":"2026-10-20T15:15:00Z","v":54135,"vw":17.054498},{"c":17.0501,"h":17.06,"l":17.035,"n":61,"o":17.06,"t":"2026-10-20T15:30:00Z","v":23102,"vw":17.048893},{"c":17.015,"h":17.04,"l":17.01,"n":121,"o":17.04,"t":"2026-10-20T15:45:00Z","v":43193,"vw":17.031871},{"c":17.0299,"h":17.0299,"l":17.01,"n":149,"o":17.0156,"t":"2026-10-20T16:00:00Z","v":41661,"vw":17.015767},{"c":17.01,"h":17.02,"l":17,"n":134,"o":17.015,"t":"2026-10-20T16:15:00Z","v":49601,"vw":17.007413},{"c":17.03,"h":17.04,"l":17.02,"n":94,"o":17.02,"t":"2026-10-20T16:30:00Z","v":34689,"vw":17.027586},{"c":17.01,"h":17.025,"l":17,"n":162,"o":17.025,"t":"2026-10-20T16:45:00Z","v":65052,"vw":17.013537},{"c":17.005,"h":17.025,"l":17,"n":84,"o":17.015,"t":"2026-10-20T17:00:00Z","v":30110,"vw":17.006199},{"c":17.015,"h":17.0299,"l":17,"n":112,"o":17.0024,"t":"2026-10-20T17:15:00Z","v":35884,"vw":17.012728},{"c":17.02,"h":17.03,"l":17.0199,"n":46,"o":17.02,"t":"2026-10-20T17:30:00Z","v":12542,"vw":17.021445},{"c":17.04,"h":17.04,"l":17.035,"n":36,"o":17.0376,"t":"2026-10-20T17:45:00Z","v":2410,"vw":17.036419},{"c":17.02,"h":17.03,"l":17.02,"n":25,"o":17.025,"t":"2026-10-20T18:00:00Z","v":10590,"vw":17.024413},{"c":17.01,"h":17.0201,"l":17.005,"n":95,"o":17.0201,"t":"2026-10-20T18:15:00Z","v":27123,"vw":17.012013},{"c":17.01,"h":17.02,"l":17.01,"n":48,"o":17.015,"t":"2026-10-20T18:30:00Z","v":20610,"vw":17.014806},{"c":17.025,"h":17.0374,"l":17.0143,"n":55,"o":17.015,"t":"2026-10-20T18:45:00Z","v":19806,"vw":17.027883},{"c":17.03,"h":17.04,"l":17.03,"n":49,"o":17.03,"t":"2026-10-20T19:00:00Z","v":16375,"vw":17.03343},{"c":17.03,"h":17.035,"l":17.02,"n":76,"o":17.035,"t":"2026-10-20T19:15:00Z","v":13700,"vw":17.031919},{"c":17.025,"h":17.035,"l":17.02,"n":102,"o":17.03,"t":"2026-10-20T19:30:00Z","v":28281,"vw":17.024374},{"c":17.01,"h":17.03,"l":17.01,"n":166,"o":17.02,"t":"2026-10-20T19:45:00Z","v":35626,"vw":17.023504},{"c":17.01,"h":17.01,"l":17.01,"n":4,"o":17.01,"t":"2026-10-20T20:00:00Z","v":3767,"vw":17.01},{"c":17.13,"h":17.176,"l":17.06,"n":142,"o":17.06,"t":"2026-10-21T13:30:00Z","v":84403,"vw":17.085412},{"c":17.125,"h":17.16,"l":17.125,"n":73,"o":17.14,"t":"2026-10-21T13:45:00Z","v":16283,"vw":17.139209},{"c":17.095,"h":17.12,"l":17.065,"n":108,"o":17.12,"t":"2026-10-21T14:00:00Z","v":19323,"vw":17.081888},{"c":17.1,"h":17.1001,"l":17.08,"n":28,"o":17.09,"t":"2026-10-21T14:15:00Z","v":2992,"vw":17.091169},{"c":17.1,"h":17.1199,"l":17.1,"n":25,"o":17.11,"t":"2026-10-21T14:30:00Z","v":6906,"vw":17.11435},{"c":17.1,"h":17.115,"l":17.1,"n":37,"o":17.1,"t":"2026-10-21T14:45:00Z","v":11030,"vw":17.10375},{"c":17.1059,"h":17.1157,"l":17.085,"n":84,"o":17.09,"t":"2026-10-21T15:00:00Z","v":31979,"vw":17.102584},{"c":17.105,"h":17.11,"l":17.085,"n":21,"o":17.1,"t":"2026-10-21T15:15:00Z","v":19968,"vw":17.089958},{"c":17.11,"h":17.12,"l":17.05,"n":98,"o":17.115,"t":"2026-10-21T15:30:00Z","v":872770,"vw":17.053073},{"c":17.11,"h":17.12,"l":17.11,"n":18,"o":17.115,"t":"2026-10-21T15:45:00Z","v":11396,"vw":17.115597},{"c":17.115,"h":17.12,"l":17.105,"n":54,"o":17.11,"t":"2026-10-21T16:00:00Z","v":21085,"vw":17.108589},{"c":17.1024,"h":17.115,"l":17.1024,"n":24,"o":17.11,"t":"2026-10-21T16:15:00Z","v":8880,"vw":17.107923},{"c":17.125,"h":17.15,"l":17.1,"n":108,"o":17.105,"t":"2026-10-21T16:30:00Z","v":59184,"vw":17.109053},{"c":17.125,"h":17.135,"l":17.12,"n":10,"o":17.135,"t":"2026-10-21T16:45:00Z","v":5936,"vw":17.125983},{"c":17.135,"h":17.14,"l":17.12,"n":71,"o":17.12,"t":"2026-10-21T17:00:00Z","v":17769,"vw":17.133382},{"c":17.135,"h":17.14,"l":17.13,"n":12,"o":17.1399,"t":"2026-10-21T17:15:00Z","v":5228,"vw":17.137661},{"c":17.14,"h":17.15,"l":17.14,"n":34,"o":17.145,"t":"2026-10-21T17:30:00Z","v":17276,"vw":17.14279},{"c":17.135,"h":17.1401,"l":17.13,"n":41,"o":17.135,"t":"2026-10-21T17:45:00Z","v":17357,"vw":17.135274},{"c":17.14,"h":17.1442,"l":17.13,"n":57,"o":17.135,"t":"2026-10-21T18:00:00Z","v":15935,"vw":17.134008},{"c":17.1301,"h":17.145,"l":17.13,"n":64,"o":17.14,"t":"2026-10-21T18:15:00Z","v":19045,"vw":17.139698},{"c":17.125,"h":17.135,"l":17.12,"n":20,"o":17.135,"t":"2026-10-21T18:30:00Z","v":2566,"vw":17.126358},{"c":17.065,"h":17.12,"l":17.065,"n":161,"o":17.12,"t":"2026-10-21T18:45:00Z","v":54815,"vw":17.088092},{"c":17.055,"h":17.065,"l":17.04,"n":158,"o":17.065,"t":"2026-10-21T19:00:00Z","v":72013,"vw":17.055557},{"c":17.09,"h":17.09,"l":17.06,"n":63,"o":17.06,"t":"2026-10-21T19:15:00Z","v":16140,"vw":17.076745},{"c":17.095,"h":17.1,"l":17.085,"n":86,"o":17.085,"t":"2026-10-21T19:30:00Z","v":28477,"vw":17.091502},{"c":17.06,"h":17.105,"l":17.06,"n":207,"o":17.095,"t":"2026-10-21T19:45:00Z","v":57074,"vw":17.083597},{"c":17.05,"h":17.05,"l":17.05,"n":4,"o":17.05,"t":"2026-10-21T20:00:00Z","v":1585,"vw":17.05},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-21T20:45:00Z","v":300,"vw":17},{"c":17.03,"h":17.05,"l":16.98,"n":107,"o":16.98,"t":"2026-10-22T13:30:00Z","v":45314,"vw":17.000079},{"c":17.05,"h":17.05,"l":16.9901,"n":133,"o":17.0201,"t":"2026-10-22T13:45:00Z","v":46071,"vw":17.02502},{"c":16.995,"h":17.046,"l":16.99,"n":211,"o":17.04,"t":"2026-10-22T14:00:00Z","v":41346,"vw":17.006279},{"c":16.95,"h":16.995,"l":16.95,"n":133,"o":16.995,"t":"2026-10-22T14:15:00Z","v":31358,"vw":16.981718},{"c":16.95,"h":16.95,"l":16.9,"n":162,"o":16.93,"t":"2026-10-22T14:30:00Z","v":23451,"vw":16.924367},{"c":16.945,"h":16.95,"l":16.93,"n":101,"o":16.94,"t":"2026-10-22T14:45:00Z","v":19345,"vw":16.941937},{"c":16.92,"h":16.9499,"l":16.915,"n":37,"o":16.9499,"t":"2026-10-22T15:00:00Z","v":9510,"vw":16.924546},{"c":16.925,"h":16.94,"l":16.905,"n":45,"o":16.905,"t":"2026-10-22T15:15:00Z","v":28225,"vw":16.933704},{"c":16.93,"h":16.93,"l":16.915,"n":40,"o":16.92,"t":"2026-10-22T15:30:00Z","v":17258,"vw":16.922933},{"c":16.95,"h":16.95,"l":16.915,"n":43,"o":16.92,"t":"2026-10-22T15:45:00Z","v":8140,"vw":16.938943},{"c":16.945,"h":16.96,"l":16.9401,"n":25,"o":16.955,"t":"2026-10-22T16:00:00Z","v":14596,"vw":16.95168},{"c":16.945,"h":16.96,"l":16.94,"n":34,"o":16.945,"t":"2026-10-22T16:15:00Z","v":6609,"vw":16.94559},{"c":16.915,"h":16.9452,"l":16.91,"n":73,"o":16.9452,"t":"2026-10-22T16:30:00Z","v":28425,"vw":16.922717},{"c":16.9103,"h":16.915,"l":16.89,"n":128,"o":16.91,"t":"2026-10-22T16:45:00Z","v":85741,"vw":16.901452},{"c":16.885,"h":16.91,"l":16.875,"n":109,"o":16.91,"t":"2026-10-22T17:00:00Z","v":50953,"vw":16.886284},{"c":16.88,"h":16.885,"l":16.87,"n":30,"o":16.885,"t":"2026-10-22T17:15:00Z","v":25335,"vw":16.87357},{"c":16.885,"h":16.89,"l":16.875,"n":34,"o":16.875,"t":"2026-10-22T17:30:00Z","v":6926,"vw":16.882637},{"c":16.885,"h":16.8901,"l":16.87,"n":43,"o":16.8901,"t":"2026-10-22T17:45:00Z","v":16957,"vw":16.884205},{"c":16.885,"h":16.895,"l":16.85,"n":142,"o":16.8851,"t":"2026-10-22T18:00:00Z","v":62565,"vw":16.874584},{"c":16.885,"h":16.9,"l":16.875,"n":102,"o":16.89,"t":"2026-10-22T18:15:00Z","v":39711,"vw":16.888302},{"c":16.895,"h":16.895,"l":16.87,"n":32,"o":16.8801,"t":"2026-10-22T18:30:00Z","v":15701,"vw":16.885458},{"c":16.8799,"h":16.9,"l":16.8799,"n":35,"o":16.9,"t":"2026-10-22T18:45:00Z","v":16891,"vw":16.892589},{"c":16.9,"h":16.905,"l":16.87,"n":69,"o":16.88,"t":"2026-10-22T19:00:00Z","v":41546,"vw":16.884317},{"c":16.915,"h":16.915,"l":16.89,"n":52,"o":16.895,"t":"2026-10-22T19:15:00Z","v":9706,"vw":16.90148},{"c":16.895,"h":16.915,"l":16.8943,"n":33,"o":16.915,"t":"2026-10-22T19:30:00Z","v":6365,"vw":16.903875},{"c":16.935,"h":16.945,"l":16.89,"n":143,"o":16.8991,"t":"2026-10-22T19:45:00Z","v":24616,"vw":16.924546},{"c":16.94,"h":16.94,"l":16.94,"n":5,"o":16.94,"t":"2026-10-22T20:00:00Z","v":2709,"vw":16.94}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.39456006409236255,"strike":25.154801121616345,"iv":1.1515660687036149,"gamma":0.050267493600186536,"theta":-0.023279260364974328,"vega":0.011044306511088824,"rho":0.0016700838342161223,"breakevenPct":50.82267524031113},{"delta":0.2,"premium":0.5,"strike":22.973143498959328,"iv":1.0762981855678773,"gamma":0.05454673069186565,"theta":-0.025184463444824744,"vega":0.013354192202122315,"rho":0.0022569397875697133,"breakevenPct":38.56637248500193},{"delta":0.25,"premium":0.2433577019796334,"strike":18.433577019796335,"iv":0.37252112551236805,"gamma":0.20993346578502833,"theta":-0.01015244444782707,"vega":0.015153858851394923,"rho":0.003011510307656656,"breakevenPct":10.253451722408297},{"delta":0.3,"premium":0.5016925629557122,"strike":18.932297481771514,"iv":0.6115076127801411,"gamma":0.12154083074667361,"theta":-0.01792589103672885,"vega":0.01648061617483128,"rho":0.0035501372281410456,"breakevenPct":14.722491409251623},{"delta":0.35,"premium":0.5128549261001399,"strike":18.4858029559944,"iv":0.5369755407668935,"gamma":0.16027917998726365,"theta":-0.016210546929627874,"vega":0.017066024353717565,"rho":0.004183875810532012,"breakevenPct":12.152643932081117},{"delta":0.4,"premium":0.5240172892445678,"strike":18.03930843021729,"iv":0.46244346875364584,"gamma":0.19901752922785373,"theta":-0.0144952028225269,"vega":0.017651432532603848,"rho":0.00481761439292298,"breakevenPct":9.582796454910609},{"delta":0.45,"premium":0.5351796523889956,"strike":17.592813904440177,"iv":0.3879113967403982,"gamma":0.23775587846844376,"theta":-0.012779858715425927,"vega":0.01823684071149013,"rho":0.005451352975313947,"breakevenPct":7.012948977740102},{"delta":0.5,"premium":0.5463420155334233,"strike":17.146319378663065,"iv":0.31337932472715063,"gamma":0.2764942277090338,"theta":-0.011064514608324954,"vega":0.01882224889037641,"rho":0.0060850915577049134,"breakevenPct":4.443101500569597}],"put":[{"delta":0.1,"premium":0.5,"strike":10.157886214836212,"iv":1.7713489424158673,"gamma":0.020868712406088962,"theta":-0.025281527034939234,"vega":0.008367299650934487,"rho":-0.0017654465009401183,"breakevenPct":42.98768468219474},{"delta":0.15,"premium":0.2632633205033637,"strike":14.456841104594684,"iv":0.6319701370612733,"gamma":0.0901022830358301,"theta":-0.01187807142020221,"vega":0.011120910006722011,"rho":-0.0023087864716232163,"breakevenPct":16.212645902648646},{"delta":0.2,"premium":0.507184435113655,"strike":13.862132213638592,"iv":0.9388564452949766,"gamma":0.0737917991463109,"theta":-0.019369516295195358,"vega":0.012954476947552064,"rho":-0.003163551702914514,"breakevenPct":21.163236254280182},{"delta":0.25,"premium":0.51524150468642,"strike":14.8289805623704,"iv":0.7448463006944228,"gamma":0.10607180889393233,"theta":-0.016996215060570218,"vega":0.01471259172580755,"rho":-0.0038708108524789456,"breakevenPct":15.503311347792327},{"delta":0.3,"premium":0.5232985742591851,"strike":15.795828911102209,"iv":0.550836156093869,"gamma":0.13835181864155374,"theta":-0.014622913825945081,"vega":0.01647070650406304,"rho":-0.004578070002043378,"breakevenPct":9.843386441304467},{"delta":0.35,"premium":0.5599286411491079,"strike":16.23285760766072,"iv":0.4738045196136469,"gamma":0.1661536994381696,"theta":-0.013294851669311072,"vega":0.017345899644858866,"rho":-0.005304078299404373,"breakevenPct":7.479758166991678},{"delta":0.4,"premium":0.6042077888266071,"strike":16.528051925510713,"iv":0.428088395786529,"gamma":0.19275677110240028,"theta":-0.012246603284439987,"vega":0.017984731900618223,"rho":-0.00603510580229716,"breakevenPct":5.998558815324055},{"delta":0.45,"premium":0.6484869365041063,"strike":16.823246243360707,"iv":0.38237227195941126,"gamma":0.21935984276663095,"theta":-0.011198354899568906,"vega":0.01862356415637758,"rho":-0.006766133305189945,"breakevenPct":4.517359463656434},{"delta":0.5,"premium":0.7032236430047105,"strike":17.062719206677134,"iv":0.34739729711623785,"gamma":0.2362743692361896,"theta":-0.010146041733150485,"vega":0.018654469514464003,"rho":-0.0074956639127553215,"breakevenPct":3.4268266607295037},{"delta":0.55,"premium":0.7735665978071271,"strike":17.21903688401584,"iv":0.3284517839214016,"gamma":0.2387302783028691,"theta":-0.009087662524819849,"vega":0.017778140375961,"rho":-0.008222960641405309,"breakevenPct":2.919301734305141},{"delta":0.6,"premium":0.8439095526095436,"strike":17.37535456135454,"iv":0.30950627072656545,"gamma":0.24118618736954864,"theta":-0.008029283316489215,"vega":0.016901811237458,"rho":-0.008950257370055295,"breakevenPct":2.4117768078807793},{"delta":0.65,"premium":0.9142525074119602,"strike":17.531672238693243,"iv":0.2905607575317293,"gamma":0.24364209643622817,"theta":-0.006970904108158579,"vega":0.016025482098954994,"rho":-0.009677554098705283,"breakevenPct":1.9042518814564164},{"delta":0.7,"premium":0.9845954622143767,"strike":17.68798991603195,"iv":0.27161524433689305,"gamma":0.24609800550290767,"theta":-0.005912524899827946,"vega":0.015149152960451993,"rho":-0.01040485082735527,"breakevenPct":1.3967269550320545},{"delta":0.75,"premium":1.0549384170167933,"strike":17.84430759337065,"iv":0.2526697311420568,"gamma":0.2485539145695872,"theta":-0.004854145691497311,"vega":0.01427282382194899,"rho":-0.011132147556005258,"breakevenPct":0.8892020286076918},{"delta":0.8,"premium":1.1304376657824957,"strike":18.0053050397878,"iv":0.23458408488063695,"gamma":0.25038408488063635,"theta":-0.0038116710875331617,"vega":0.013390981432360739,"rho":-0.01186313676012839,"breakevenPct":0.38449011803244565},{"delta":0.85,"premium":2.448713235294117,"strike":19.306372549019606,"iv":0.4083769607843136,"gamma":0.12120514705882356,"theta":-0.0059693627450980394,"vega":0.011056617647058824,"rho":-0.013497672677378506,"breakevenPct":0.4860725281848295},{"delta":0.9,"premium":6.503658536585369,"strike":23.353658536585368,"iv":0.7989837398373986,"gamma":0.047504878048780466,"theta":-0.00911219512195122,"vega":0.00840162601626016,"rho":-0.017347866239454366,"breakevenPct":0.5312868949232578}]},"raw":{"call":[{"delta":0.15,"premium":0.39456006409236255,"strike":25.154801121616345,"iv":1.1515660687036149,"gamma":0.050267493600186536,"theta":-0.023279260364974328,"vega":0.011044306511088824,"rho":0.0016700838342161223,"breakevenPct":50.82267524031113},{"delta":0.2,"premium":0.5,"strike":22.973143498959328,"iv":1.0762981855678773,"gamma":0.05454673069186565,"theta":-0.025184463444824744,"vega":0.013354192202122315,"rho":0.0022569397875697133,"breakevenPct":38.56637248500193},{"delta":0.25,"premium":0.2433577019796334,"strike":18.433577019796335,"iv":0.37252112551236805,"gamma":0.20993346578502833,"theta":-0.01015244444782707,"vega":0.015153858851394923,"rho":0.003011510307656656,"breakevenPct":10.253451722408297},{"delta":0.3,"premium":0.5016925629557122,"strike":18.932297481771514,"iv":0.6115076127801411,"gamma":0.12154083074667361,"theta":-0.01792589103672885,"vega":0.01648061617483128,"rho":0.0035501372281410456,"breakevenPct":14.722491409251623},{"delta":0.35,"premium":0.5128549261001399,"strike":18.4858029559944,"iv":0.5369755407668935,"gamma":0.16027917998726365,"theta":-0.016210546929627874,"vega":0.017066024353717565,"rho":0.004183875810532012,"breakevenPct":12.152643932081117},{"delta":0.4,"premium":0.5240172892445678,"strike":18.03930843021729,"iv":0.46244346875364584,"gamma":0.19901752922785373,"theta":-0.0144952028225269,"vega":0.017651432532603848,"rho":0.00481761439292298,"breakevenPct":9.582796454910609},{"delta":0.45,"premium":0.5351796523889956,"strike":17.592813904440177,"iv":0.3879113967403982,"gamma":0.23775587846844376,"theta":-0.012779858715425927,"vega":0.01823684071149013,"rho":0.005451352975313947,"breakevenPct":7.012948977740102},{"delta":0.5,"premium":0.5463420155334233,"strike":17.146319378663065,"iv":0.31337932472715063,"gamma":0.2764942277090338,"theta":-0.011064514608324954,"vega":0.01882224889037641,"rho":0.0060850915577049134,"breakevenPct":4.443101500569597}],"put":[{"delta":0.1,"premium":0.5,"strike":10.157886214836212,"iv":1.7713489424158673,"gamma":0.020868712406088962,"theta":-0.025281527034939234,"vega":0.008367299650934487,"rho":-0.0017654465009401183,"breakevenPct":42.98768468219474},{"delta":0.15,"premium":0.2632633205033637,"strike":14.456841104594684,"iv":0.6319701370612733,"gamma":0.0901022830358301,"theta":-0.01187807142020221,"vega":0.011120910006722011,"rho":-0.0023087864716232163,"breakevenPct":16.212645902648646},{"delta":0.2,"premium":0.507184435113655,"strike":13.862132213638592,"iv":0.9388564452949766,"gamma":0.0737917991463109,"theta":-0.019369516295195358,"vega":0.012954476947552064,"rho":-0.003163551702914514,"breakevenPct":21.163236254280182},{"delta":0.25,"premium":0.51524150468642,"strike":14.8289805623704,"iv":0.7448463006944228,"gamma":0.10607180889393233,"theta":-0.016996215060570218,"vega":0.01471259172580755,"rho":-0.0038708108524789456,"breakevenPct":15.503311347792327},{"delta":0.3,"premium":0.5232985742591851,"strike":15.795828911102209,"iv":0.550836156093869,"gamma":0.13835181864155374,"theta":-0.014622913825945081,"vega":0.01647070650406304,"rho":-0.004578070002043378,"breakevenPct":9.843386441304467},{"delta":0.35,"premium":0.5599286411491079,"strike":16.23285760766072,"iv":0.4738045196136469,"gamma":0.1661536994381696,"theta":-0.013294851669311072,"vega":0.017345899644858866,"rho":-0.005304078299404373,"breakevenPct":7.479758166991678},{"delta":0.4,"premium":0.6042077888266071,"strike":16.528051925510713,"iv":0.428088395786529,"gamma":0.19275677110240028,"theta":-0.012246603284439987,"vega":0.017984731900618223,"rho":-0.00603510580229716,"breakevenPct":5.998558815324055},{"delta":0.45,"premium":0.6484869365041063,"strike":16.823246243360707,"iv":0.38237227195941126,"gamma":0.21935984276663095,"theta":-0.011198354899568906,"vega":0.01862356415637758,"rho":-0.006766133305189945,"breakevenPct":4.517359463656434},{"delta":0.5,"premium":0.7032236430047105,"strike":17.062719206677134,"iv":0.34739729711623785,"gamma":0.2362743692361896,"theta":-0.010146041733150485,"vega":0.018654469514464003,"rho":-0.0074956639127553215,"breakevenPct":3.4268266607295037},{"delta":0.55,"premium":0.7735665978071271,"strike":17.21903688401584,"iv":0.3284517839214016,"gamma":0.2387302783028691,"theta":-0.009087662524819849,"vega":0.017778140375961,"rho":-0.008222960641405309,"breakevenPct":2.919301734305141},{"delta":0.6,"premium":0.8439095526095436,"strike":17.37535456135454,"iv":0.30950627072656545,"gamma":0.24118618736954864,"theta":-0.008029283316489215,"vega":0.016901811237458,"rho":-0.008950257370055295,"breakevenPct":2.4117768078807793},{"delta":0.65,"premium":0.9142525074119602,"strike":17.531672238693243,"iv":0.2905607575317293,"gamma":0.24364209643622817,"theta":-0.006970904108158579,"vega":0.016025482098954994,"rho":-0.009677554098705283,"breakevenPct":1.9042518814564164},{"delta":0.7,"premium":0.9845954622143767,"strike":17.68798991603195,"iv":0.27161524433689305,"gamma":0.24609800550290767,"theta":-0.005912524899827946,"vega":0.015149152960451993,"rho":-0.01040485082735527,"breakevenPct":1.3967269550320545},{"delta":0.75,"premium":1.0549384170167933,"strike":17.84430759337065,"iv":0.2526697311420568,"gamma":0.2485539145695872,"theta":-0.004854145691497311,"vega":0.01427282382194899,"rho":-0.011132147556005258,"breakevenPct":0.8892020286076918},{"delta":0.8,"premium":1.1304376657824957,"strike":18.0053050397878,"iv":0.23458408488063695,"gamma":0.25038408488063635,"theta":-0.0038116710875331617,"vega":0.013390981432360739,"rho":-0.01186313676012839,"breakevenPct":0.38449011803244565},{"delta":0.85,"premium":2.448713235294117,"strike":19.306372549019606,"iv":0.4083769607843136,"gamma":0.12120514705882356,"theta":-0.0059693627450980394,"vega":0.011056617647058824,"rho":-0.013497672677378506,"breakevenPct":0.4860725281848295},{"delta":0.9,"premium":6.503658536585369,"strike":23.353658536585368,"iv":0.7989837398373986,"gamma":0.047504878048780466,"theta":-0.00911219512195122,"vega":0.00840162601626016,"rho":-0.017347866239454366,"breakevenPct":0.5312868949232578}]}},"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"}}