{"symbol":"PGY","url":"https://intraalpha.com/companies/PGY","capturedAt":"2026-10-23T01:39:06.701Z","state":"partial","quote":{"symbol":"PGY","last_price":19.1,"prev_close":19.06,"regular_close":19.22,"change":0.04,"change_pct":0.2099,"regular_change":0.16,"regular_change_pct":0.8395,"extended_change":-0.12,"extended_change_pct":-0.6243,"bid":18.81,"ask":19.15,"bid_size":200,"ask_size":400,"volume":1960707,"vwap":19.113601,"open":18.81,"high":19.42,"low":18.77,"close":19.22,"trade_count":28004,"last_trade_at":"2026-10-22T23:59:06.118148963Z","last_quote_at":"2026-10-22T23:59:06.124751497Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:39:05.626714776-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:59.085Z","bars":[{"c":17.9034,"h":17.9034,"l":17.9034,"n":2,"o":17.9034,"t":"2026-10-16T08:00:00Z","v":310,"vw":17.9034},{"c":17.97,"h":17.97,"l":17.97,"n":4,"o":17.97,"t":"2026-10-16T08:25:00Z","v":183,"vw":17.97},{"c":17.97,"h":17.9736,"l":17.97,"n":4,"o":17.9736,"t":"2026-10-16T08:50:00Z","v":337,"vw":17.971442},{"c":17.97,"h":17.97,"l":17.97,"n":7,"o":17.97,"t":"2026-10-16T09:55:00Z","v":263,"vw":17.97},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-16T10:05:00Z","v":110,"vw":17.9},{"c":17.93,"h":17.93,"l":17.93,"n":2,"o":17.93,"t":"2026-10-16T10:30:00Z","v":200,"vw":17.93},{"c":17.95,"h":17.95,"l":17.95,"n":2,"o":17.95,"t":"2026-10-16T10:35:00Z","v":4000,"vw":17.95},{"c":17.93,"h":17.93,"l":17.93,"n":2,"o":17.93,"t":"2026-10-16T11:00:00Z","v":110,"vw":17.93},{"c":17.89,"h":17.9,"l":17.89,"n":7,"o":17.9,"t":"2026-10-16T11:15:00Z","v":500,"vw":17.897143},{"c":18.05,"h":18.05,"l":18.05,"n":1,"o":18.05,"t":"2026-10-16T11:45:00Z","v":200,"vw":18.05},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-16T12:15:00Z","v":100,"vw":17.9},{"c":17.81,"h":17.81,"l":17.81,"n":1,"o":17.81,"t":"2026-10-16T12:30:00Z","v":448,"vw":17.81},{"c":17.82,"h":17.82,"l":17.82,"n":1,"o":17.82,"t":"2026-10-16T12:45:00Z","v":330,"vw":17.82},{"c":18.155,"h":18.19,"l":17.91,"n":201,"o":17.91,"t":"2026-10-16T13:30:00Z","v":18959,"vw":17.994485},{"c":18.215,"h":18.215,"l":18.06,"n":213,"o":18.13,"t":"2026-10-16T13:35:00Z","v":20376,"vw":18.122199},{"c":18,"h":18.305,"l":17.97,"n":259,"o":18.18,"t":"2026-10-16T13:40:00Z","v":20867,"vw":18.122494},{"c":17.98,"h":17.98,"l":17.865,"n":174,"o":17.96,"t":"2026-10-16T13:45:00Z","v":11476,"vw":17.934592},{"c":18.07,"h":18.07,"l":17.98,"n":143,"o":18,"t":"2026-10-16T13:50:00Z","v":7032,"vw":18.020526},{"c":18.08,"h":18.1406,"l":18.03,"n":244,"o":18.08,"t":"2026-10-16T13:55:00Z","v":11299,"vw":18.097512},{"c":18.16,"h":18.17,"l":18.04,"n":331,"o":18.06,"t":"2026-10-16T14:00:00Z","v":21341,"vw":18.112646},{"c":18.051,"h":18.2,"l":18.05,"n":377,"o":18.2,"t":"2026-10-16T14:05:00Z","v":22358,"vw":18.113056},{"c":18.075,"h":18.11,"l":18.01,"n":451,"o":18.05,"t":"2026-10-16T14:10:00Z","v":48344,"vw":18.045324},{"c":18.105,"h":18.16,"l":18.08,"n":229,"o":18.08,"t":"2026-10-16T14:15:00Z","v":14535,"vw":18.110504},{"c":18.17,"h":18.17,"l":18.115,"n":115,"o":18.12,"t":"2026-10-16T14:20:00Z","v":8182,"vw":18.141666},{"c":18.015,"h":18.2,"l":17.9901,"n":273,"o":18.2,"t":"2026-10-16T14:25:00Z","v":15440,"vw":18.126915},{"c":18.0233,"h":18.06,"l":17.945,"n":234,"o":18.01,"t":"2026-10-16T14:30:00Z","v":17891,"vw":17.990462},{"c":18.025,"h":18.065,"l":18.02,"n":123,"o":18.06,"t":"2026-10-16T14:35:00Z","v":7220,"vw":18.040816},{"c":18.08,"h":18.08,"l":17.97,"n":223,"o":18.02,"t":"2026-10-16T14:40:00Z","v":35970,"vw":17.993323},{"c":18.12,"h":18.195,"l":18.08,"n":193,"o":18.08,"t":"2026-10-16T14:45:00Z","v":31009,"vw":18.149071},{"c":17.94,"h":18.13,"l":17.94,"n":174,"o":18.1295,"t":"2026-10-16T14:50:00Z","v":16378,"vw":18.013569},{"c":17.901,"h":17.95,"l":17.895,"n":183,"o":17.92,"t":"2026-10-16T14:55:00Z","v":11413,"vw":17.919582},{"c":17.925,"h":17.94,"l":17.9,"n":146,"o":17.9,"t":"2026-10-16T15:00:00Z","v":9461,"vw":17.907962},{"c":17.795,"h":17.92,"l":17.7784,"n":208,"o":17.92,"t":"2026-10-16T15:05:00Z","v":17087,"vw":17.848828},{"c":17.875,"h":17.88,"l":17.7464,"n":166,"o":17.77,"t":"2026-10-16T15:10:00Z","v":7868,"vw":17.830496},{"c":17.87,"h":17.915,"l":17.87,"n":121,"o":17.87,"t":"2026-10-16T15:15:00Z","v":6190,"vw":17.886981},{"c":17.836,"h":17.88,"l":17.81,"n":159,"o":17.88,"t":"2026-10-16T15:20:00Z","v":8327,"vw":17.858951},{"c":17.96,"h":17.975,"l":17.8,"n":322,"o":17.825,"t":"2026-10-16T15:25:00Z","v":17811,"vw":17.902119},{"c":17.965,"h":17.99,"l":17.94,"n":305,"o":17.96,"t":"2026-10-16T15:30:00Z","v":15125,"vw":17.966999},{"c":17.945,"h":17.98,"l":17.92,"n":305,"o":17.96,"t":"2026-10-16T15:35:00Z","v":16933,"vw":17.940268},{"c":17.91,"h":17.96,"l":17.895,"n":387,"o":17.95,"t":"2026-10-16T15:40:00Z","v":21185,"vw":17.917338},{"c":17.88,"h":17.975,"l":17.88,"n":396,"o":17.92,"t":"2026-10-16T15:45:00Z","v":24188,"vw":17.951543},{"c":17.75,"h":17.88,"l":17.75,"n":640,"o":17.88,"t":"2026-10-16T15:50:00Z","v":76365,"vw":17.831048},{"c":17.74,"h":17.79,"l":17.69,"n":469,"o":17.74,"t":"2026-10-16T15:55:00Z","v":33148,"vw":17.75232},{"c":17.73,"h":17.78,"l":17.6841,"n":447,"o":17.74,"t":"2026-10-16T16:00:00Z","v":25588,"vw":17.73596},{"c":17.72,"h":17.77,"l":17.7,"n":154,"o":17.73,"t":"2026-10-16T16:05:00Z","v":6359,"vw":17.723554},{"c":17.79,"h":17.79,"l":17.69,"n":112,"o":17.725,"t":"2026-10-16T16:10:00Z","v":5067,"vw":17.720799},{"c":17.7985,"h":17.87,"l":17.7985,"n":180,"o":17.825,"t":"2026-10-16T16:15:00Z","v":8788,"vw":17.841998},{"c":17.78,"h":17.83,"l":17.78,"n":132,"o":17.805,"t":"2026-10-16T16:20:00Z","v":6721,"vw":17.805256},{"c":17.77,"h":17.81,"l":17.77,"n":157,"o":17.79,"t":"2026-10-16T16:25:00Z","v":12320,"vw":17.792614},{"c":17.755,"h":17.81,"l":17.755,"n":203,"o":17.775,"t":"2026-10-16T16:30:00Z","v":9136,"vw":17.776017},{"c":17.805,"h":17.83,"l":17.755,"n":146,"o":17.755,"t":"2026-10-16T16:35:00Z","v":8994,"vw":17.780675},{"c":17.84,"h":17.84,"l":17.76,"n":159,"o":17.76,"t":"2026-10-16T16:40:00Z","v":9278,"vw":17.803163},{"c":17.81,"h":17.87,"l":17.79,"n":141,"o":17.85,"t":"2026-10-16T16:45:00Z","v":7828,"vw":17.839894},{"c":17.735,"h":17.81,"l":17.735,"n":151,"o":17.81,"t":"2026-10-16T16:50:00Z","v":7819,"vw":17.766579},{"c":17.6901,"h":17.74,"l":17.675,"n":188,"o":17.73,"t":"2026-10-16T16:55:00Z","v":25114,"vw":17.712965},{"c":17.58,"h":17.71,"l":17.58,"n":276,"o":17.71,"t":"2026-10-16T17:00:00Z","v":27090,"vw":17.652262},{"c":17.58,"h":17.5999,"l":17.53,"n":289,"o":17.56,"t":"2026-10-16T17:05:00Z","v":66904,"vw":17.550524},{"c":17.5711,"h":17.6,"l":17.52,"n":172,"o":17.58,"t":"2026-10-16T17:10:00Z","v":8648,"vw":17.55848},{"c":17.52,"h":17.55,"l":17.495,"n":164,"o":17.54,"t":"2026-10-16T17:15:00Z","v":15019,"vw":17.51796},{"c":17.55,"h":17.585,"l":17.53,"n":215,"o":17.54,"t":"2026-10-16T17:20:00Z","v":9943,"vw":17.550065},{"c":17.565,"h":17.57,"l":17.48,"n":357,"o":17.545,"t":"2026-10-16T17:25:00Z","v":30049,"vw":17.515834},{"c":17.6,"h":17.6,"l":17.53,"n":251,"o":17.55,"t":"2026-10-16T17:30:00Z","v":12395,"vw":17.563982},{"c":17.55,"h":17.6,"l":17.53,"n":217,"o":17.6,"t":"2026-10-16T17:35:00Z","v":12098,"vw":17.56104},{"c":17.54,"h":17.62,"l":17.54,"n":273,"o":17.555,"t":"2026-10-16T17:40:00Z","v":14634,"vw":17.573073},{"c":17.455,"h":17.52,"l":17.45,"n":139,"o":17.52,"t":"2026-10-16T17:45:00Z","v":11923,"vw":17.483662},{"c":17.42,"h":17.45,"l":17.415,"n":185,"o":17.45,"t":"2026-10-16T17:50:00Z","v":11195,"vw":17.431988},{"c":17.35,"h":17.425,"l":17.35,"n":203,"o":17.425,"t":"2026-10-16T17:55:00Z","v":10110,"vw":17.378479},{"c":17.285,"h":17.36,"l":16.68,"n":1493,"o":17.34,"t":"2026-10-16T18:00:00Z","v":116956,"vw":17.283391},{"c":17.34,"h":17.365,"l":17.28,"n":229,"o":17.28,"t":"2026-10-16T18:05:00Z","v":9982,"vw":17.339969},{"c":17.38,"h":17.385,"l":17.32,"n":284,"o":17.335,"t":"2026-10-16T18:10:00Z","v":16615,"vw":17.359374},{"c":17.38,"h":17.43,"l":17.365,"n":213,"o":17.375,"t":"2026-10-16T18:15:00Z","v":16485,"vw":17.389854},{"c":17.385,"h":17.385,"l":17.34,"n":183,"o":17.38,"t":"2026-10-16T18:20:00Z","v":10021,"vw":17.356855},{"c":17.37,"h":17.4,"l":17.3444,"n":223,"o":17.385,"t":"2026-10-16T18:25:00Z","v":12149,"vw":17.368498},{"c":17.37,"h":17.39,"l":17.3475,"n":155,"o":17.36,"t":"2026-10-16T18:30:00Z","v":10056,"vw":17.369794},{"c":17.38,"h":17.38,"l":17.32,"n":296,"o":17.38,"t":"2026-10-16T18:35:00Z","v":17646,"vw":17.349109},{"c":17.37,"h":17.39,"l":17.34,"n":266,"o":17.385,"t":"2026-10-16T18:40:00Z","v":13624,"vw":17.359688},{"c":17.48,"h":17.52,"l":17.36,"n":1078,"o":17.36,"t":"2026-10-16T18:45:00Z","v":134034,"vw":17.451295},{"c":17.415,"h":17.49,"l":17.41,"n":167,"o":17.485,"t":"2026-10-16T18:50:00Z","v":11668,"vw":17.455383},{"c":17.36,"h":17.42,"l":17.33,"n":326,"o":17.415,"t":"2026-10-16T18:55:00Z","v":20005,"vw":17.364012},{"c":17.32,"h":17.37,"l":17.315,"n":278,"o":17.36,"t":"2026-10-16T19:00:00Z","v":15605,"vw":17.336249},{"c":17.275,"h":17.32,"l":17.23,"n":302,"o":17.31,"t":"2026-10-16T19:05:00Z","v":17295,"vw":17.27467},{"c":17.375,"h":17.38,"l":17.275,"n":259,"o":17.28,"t":"2026-10-16T19:10:00Z","v":18352,"vw":17.318129},{"c":17.37,"h":17.4,"l":17.31,"n":228,"o":17.38,"t":"2026-10-16T19:15:00Z","v":14652,"vw":17.357499},{"c":17.435,"h":17.435,"l":17.36,"n":350,"o":17.37,"t":"2026-10-16T19:20:00Z","v":23522,"vw":17.396774},{"c":17.44,"h":17.475,"l":17.41,"n":335,"o":17.435,"t":"2026-10-16T19:25:00Z","v":18317,"vw":17.436931},{"c":17.35,"h":17.45,"l":17.35,"n":481,"o":17.435,"t":"2026-10-16T19:30:00Z","v":29189,"vw":17.41423},{"c":17.26,"h":17.365,"l":17.23,"n":438,"o":17.35,"t":"2026-10-16T19:35:00Z","v":29115,"vw":17.312415},{"c":17.18,"h":17.275,"l":17.17,"n":372,"o":17.26,"t":"2026-10-16T19:40:00Z","v":23307,"vw":17.209771},{"c":17.225,"h":17.235,"l":17.16,"n":510,"o":17.18,"t":"2026-10-16T19:45:00Z","v":41114,"vw":17.197442},{"c":17.24,"h":17.27,"l":17.17,"n":1302,"o":17.21,"t":"2026-10-16T19:50:00Z","v":79428,"vw":17.223964},{"c":17.26,"h":17.28,"l":17.21,"n":1697,"o":17.23,"t":"2026-10-16T19:55:00Z","v":129988,"vw":17.256794},{"c":17.23,"h":17.255,"l":17.23,"n":33,"o":17.23,"t":"2026-10-16T20:00:00Z","v":508521,"vw":17.230011},{"c":17.23,"h":17.23,"l":17.23,"n":1,"o":17.23,"t":"2026-10-16T20:05:00Z","v":600,"vw":17.23},{"c":17.21,"h":17.21,"l":17.21,"n":7,"o":17.21,"t":"2026-10-16T20:45:00Z","v":1010,"vw":17.21},{"c":17.1944,"h":17.1944,"l":17.1944,"n":1,"o":17.1944,"t":"2026-10-16T20:50:00Z","v":100,"vw":17.1944},{"c":17.23,"h":17.23,"l":17.23,"n":1,"o":17.23,"t":"2026-10-16T20:55:00Z","v":166,"vw":17.23},{"c":17.23,"h":17.25,"l":17.23,"n":2,"o":17.25,"t":"2026-10-16T21:45:00Z","v":370,"vw":17.239081},{"c":17.24,"h":17.24,"l":17.24,"n":3,"o":17.24,"t":"2026-10-16T22:10:00Z","v":400,"vw":17.24},{"c":17.3,"h":17.3,"l":17.23,"n":68,"o":17.23,"t":"2026-10-16T22:25:00Z","v":973,"vw":17.252414},{"c":17.28,"h":17.28,"l":17.28,"n":15,"o":17.28,"t":"2026-10-16T22:35:00Z","v":360,"vw":17.28},{"c":17.26,"h":17.26,"l":17.26,"n":1,"o":17.26,"t":"2026-10-16T22:50:00Z","v":190,"vw":17.26},{"c":17.28,"h":17.28,"l":17.23,"n":8,"o":17.23,"t":"2026-10-16T22:55:00Z","v":1085,"vw":17.234655},{"c":17.27,"h":17.27,"l":17.23,"n":6,"o":17.25,"t":"2026-10-16T23:00:00Z","v":1085,"vw":17.235602},{"c":17.23,"h":17.23,"l":17.23,"n":1,"o":17.23,"t":"2026-10-16T23:15:00Z","v":100,"vw":17.23},{"c":17.24,"h":17.24,"l":17.24,"n":3,"o":17.24,"t":"2026-10-16T23:25:00Z","v":299,"vw":17.24},{"c":17.55,"h":17.57,"l":17.52,"n":15,"o":17.52,"t":"2026-10-19T08:00:00Z","v":1523,"vw":17.550844},{"c":17.48,"h":17.48,"l":17.48,"n":2,"o":17.48,"t":"2026-10-19T11:00:00Z","v":800,"vw":17.48},{"c":17.48,"h":17.48,"l":17.48,"n":5,"o":17.48,"t":"2026-10-19T11:05:00Z","v":877,"vw":17.48},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-19T11:30:00Z","v":500,"vw":17.4},{"c":17.66,"h":17.66,"l":17.6228,"n":2,"o":17.6228,"t":"2026-10-19T13:00:00Z","v":599,"vw":17.65379},{"c":17.42,"h":17.44,"l":17.42,"n":8,"o":17.44,"t":"2026-10-19T13:05:00Z","v":1102,"vw":17.42603},{"c":17.28,"h":17.39,"l":17.28,"n":16,"o":17.31,"t":"2026-10-19T13:25:00Z","v":1958,"vw":17.333068},{"c":17.64,"h":17.66,"l":17.41,"n":475,"o":17.64,"t":"2026-10-19T13:30:00Z","v":130337,"vw":17.528686},{"c":17.4351,"h":17.62,"l":17.4351,"n":206,"o":17.62,"t":"2026-10-19T13:35:00Z","v":13878,"vw":17.52925},{"c":17.36,"h":17.485,"l":17.3191,"n":112,"o":17.47,"t":"2026-10-19T13:40:00Z","v":7671,"vw":17.372293},{"c":17.27,"h":17.43,"l":17.27,"n":482,"o":17.395,"t":"2026-10-19T13:45:00Z","v":19705,"vw":17.358959},{"c":17.445,"h":17.5,"l":17.29,"n":240,"o":17.29,"t":"2026-10-19T13:50:00Z","v":13206,"vw":17.411832},{"c":17.4508,"h":17.5499,"l":17.4466,"n":158,"o":17.46,"t":"2026-10-19T13:55:00Z","v":7220,"vw":17.473993},{"c":17.5,"h":17.565,"l":17.44,"n":195,"o":17.44,"t":"2026-10-19T14:00:00Z","v":9238,"vw":17.503272},{"c":17.39,"h":17.4926,"l":17.38,"n":165,"o":17.47,"t":"2026-10-19T14:05:00Z","v":18215,"vw":17.417687},{"c":17.5,"h":17.5,"l":17.39,"n":156,"o":17.39,"t":"2026-10-19T14:10:00Z","v":8620,"vw":17.449399},{"c":17.545,"h":17.65,"l":17.545,"n":220,"o":17.55,"t":"2026-10-19T14:15:00Z","v":13199,"vw":17.604687},{"c":17.5,"h":17.53,"l":17.45,"n":207,"o":17.52,"t":"2026-10-19T14:20:00Z","v":8844,"vw":17.480986},{"c":17.43,"h":17.5,"l":17.37,"n":739,"o":17.5,"t":"2026-10-19T14:25:00Z","v":34377,"vw":17.403418},{"c":17.35,"h":17.47,"l":17.345,"n":203,"o":17.47,"t":"2026-10-19T14:30:00Z","v":8037,"vw":17.379966},{"c":17.43,"h":17.43,"l":17.38,"n":245,"o":17.39,"t":"2026-10-19T14:35:00Z","v":8816,"vw":17.404283},{"c":17.47,"h":17.54,"l":17.4629,"n":135,"o":17.51,"t":"2026-10-19T14:40:00Z","v":7568,"vw":17.504382},{"c":17.515,"h":17.6,"l":17.47,"n":246,"o":17.47,"t":"2026-10-19T14:45:00Z","v":10845,"vw":17.542258},{"c":17.46,"h":17.525,"l":17.455,"n":200,"o":17.51,"t":"2026-10-19T14:50:00Z","v":7079,"vw":17.495113},{"c":17.435,"h":17.4883,"l":17.42,"n":159,"o":17.4883,"t":"2026-10-19T14:55:00Z","v":5234,"vw":17.459908},{"c":17.5051,"h":17.51,"l":17.425,"n":131,"o":17.425,"t":"2026-10-19T15:00:00Z","v":5284,"vw":17.481359},{"c":17.52,"h":17.52,"l":17.49,"n":147,"o":17.51,"t":"2026-10-19T15:05:00Z","v":7163,"vw":17.501439},{"c":17.62,"h":17.63,"l":17.52,"n":311,"o":17.52,"t":"2026-10-19T15:10:00Z","v":32443,"vw":17.575787},{"c":17.53,"h":17.62,"l":17.485,"n":263,"o":17.62,"t":"2026-10-19T15:15:00Z","v":18155,"vw":17.558743},{"c":17.6,"h":17.6,"l":17.54,"n":156,"o":17.54,"t":"2026-10-19T15:20:00Z","v":4848,"vw":17.574551},{"c":17.6,"h":17.61,"l":17.57,"n":150,"o":17.61,"t":"2026-10-19T15:25:00Z","v":5792,"vw":17.596519},{"c":17.58,"h":17.6,"l":17.55,"n":163,"o":17.59,"t":"2026-10-19T15:30:00Z","v":6631,"vw":17.573518},{"c":17.57,"h":17.5951,"l":17.56,"n":157,"o":17.58,"t":"2026-10-19T15:35:00Z","v":7322,"vw":17.582054},{"c":17.575,"h":17.6,"l":17.56,"n":90,"o":17.59,"t":"2026-10-19T15:40:00Z","v":6936,"vw":17.577992},{"c":17.58,"h":17.58,"l":17.54,"n":186,"o":17.56,"t":"2026-10-19T15:45:00Z","v":6214,"vw":17.563737},{"c":17.58,"h":17.6,"l":17.58,"n":185,"o":17.585,"t":"2026-10-19T15:50:00Z","v":6774,"vw":17.586784},{"c":17.5536,"h":17.58,"l":17.54,"n":146,"o":17.58,"t":"2026-10-19T15:55:00Z","v":4814,"vw":17.566042},{"c":17.515,"h":17.54,"l":17.48,"n":181,"o":17.54,"t":"2026-10-19T16:00:00Z","v":9378,"vw":17.501035},{"c":17.455,"h":17.51,"l":17.455,"n":113,"o":17.51,"t":"2026-10-19T16:05:00Z","v":8043,"vw":17.464955},{"c":17.5,"h":17.5,"l":17.465,"n":293,"o":17.47,"t":"2026-10-19T16:10:00Z","v":15526,"vw":17.483768},{"c":17.52,"h":17.56,"l":17.49,"n":187,"o":17.51,"t":"2026-10-19T16:15:00Z","v":9063,"vw":17.523172},{"c":17.52,"h":17.53,"l":17.49,"n":86,"o":17.53,"t":"2026-10-19T16:20:00Z","v":3597,"vw":17.508696},{"c":17.47,"h":17.535,"l":17.455,"n":227,"o":17.515,"t":"2026-10-19T16:25:00Z","v":12227,"vw":17.484153},{"c":17.47,"h":17.49,"l":17.42,"n":381,"o":17.475,"t":"2026-10-19T16:30:00Z","v":26978,"vw":17.458367},{"c":17.485,"h":17.505,"l":17.47,"n":269,"o":17.47,"t":"2026-10-19T16:35:00Z","v":11236,"vw":17.478309},{"c":17.49,"h":17.495,"l":17.48,"n":135,"o":17.485,"t":"2026-10-19T16:40:00Z","v":5770,"vw":17.486204},{"c":17.495,"h":17.5,"l":17.45,"n":273,"o":17.5,"t":"2026-10-19T16:45:00Z","v":13131,"vw":17.475711},{"c":17.48,"h":17.51,"l":17.45,"n":210,"o":17.5,"t":"2026-10-19T16:50:00Z","v":8904,"vw":17.473737},{"c":17.465,"h":17.505,"l":17.465,"n":162,"o":17.49,"t":"2026-10-19T16:55:00Z","v":5304,"vw":17.486462},{"c":17.445,"h":17.47,"l":17.43,"n":158,"o":17.465,"t":"2026-10-19T17:00:00Z","v":7510,"vw":17.450998},{"c":17.385,"h":17.44,"l":17.385,"n":113,"o":17.44,"t":"2026-10-19T17:05:00Z","v":4639,"vw":17.426087},{"c":17.425,"h":17.425,"l":17.385,"n":159,"o":17.385,"t":"2026-10-19T17:10:00Z","v":22412,"vw":17.409335},{"c":17.43,"h":17.445,"l":17.41,"n":269,"o":17.42,"t":"2026-10-19T17:15:00Z","v":11161,"vw":17.428041},{"c":17.425,"h":17.43,"l":17.415,"n":108,"o":17.43,"t":"2026-10-19T17:20:00Z","v":4713,"vw":17.421053},{"c":17.45,"h":17.455,"l":17.425,"n":183,"o":17.43,"t":"2026-10-19T17:25:00Z","v":7550,"vw":17.435546},{"c":17.425,"h":17.45,"l":17.425,"n":130,"o":17.45,"t":"2026-10-19T17:30:00Z","v":6384,"vw":17.443175},{"c":17.41,"h":17.43,"l":17.405,"n":156,"o":17.43,"t":"2026-10-19T17:35:00Z","v":5434,"vw":17.413054},{"c":17.42,"h":17.465,"l":17.405,"n":423,"o":17.41,"t":"2026-10-19T17:40:00Z","v":17235,"vw":17.433301},{"c":17.375,"h":17.43,"l":17.375,"n":317,"o":17.4,"t":"2026-10-19T17:45:00Z","v":14235,"vw":17.399001},{"c":17.4,"h":17.4299,"l":17.37,"n":202,"o":17.39,"t":"2026-10-19T17:50:00Z","v":8671,"vw":17.387753},{"c":17.4181,"h":17.4181,"l":17.385,"n":123,"o":17.39,"t":"2026-10-19T17:55:00Z","v":4214,"vw":17.397641},{"c":17.46,"h":17.48,"l":17.42,"n":250,"o":17.42,"t":"2026-10-19T18:00:00Z","v":21481,"vw":17.451653},{"c":17.43,"h":17.45,"l":17.43,"n":77,"o":17.45,"t":"2026-10-19T18:05:00Z","v":5442,"vw":17.444996},{"c":17.4,"h":17.43,"l":17.395,"n":147,"o":17.43,"t":"2026-10-19T18:10:00Z","v":6631,"vw":17.411053},{"c":17.41,"h":17.42,"l":17.405,"n":90,"o":17.41,"t":"2026-10-19T18:15:00Z","v":3787,"vw":17.412154},{"c":17.4,"h":17.425,"l":17.4,"n":182,"o":17.42,"t":"2026-10-19T18:20:00Z","v":5271,"vw":17.416637},{"c":17.36,"h":17.395,"l":17.36,"n":137,"o":17.395,"t":"2026-10-19T18:25:00Z","v":6372,"vw":17.370142},{"c":17.34,"h":17.365,"l":17.335,"n":132,"o":17.365,"t":"2026-10-19T18:30:00Z","v":4164,"vw":17.347493},{"c":17.34,"h":17.365,"l":17.3361,"n":206,"o":17.34,"t":"2026-10-19T18:35:00Z","v":11491,"vw":17.347957},{"c":17.38,"h":17.38,"l":17.3301,"n":121,"o":17.3301,"t":"2026-10-19T18:40:00Z","v":6770,"vw":17.339844},{"c":17.41,"h":17.45,"l":17.38,"n":314,"o":17.38,"t":"2026-10-19T18:45:00Z","v":13884,"vw":17.420168},{"c":17.41,"h":17.42,"l":17.38,"n":188,"o":17.41,"t":"2026-10-19T18:50:00Z","v":9286,"vw":17.396865},{"c":17.405,"h":17.44,"l":17.405,"n":220,"o":17.42,"t":"2026-10-19T18:55:00Z","v":10456,"vw":17.428712},{"c":17.45,"h":17.45,"l":17.41,"n":131,"o":17.41,"t":"2026-10-19T19:00:00Z","v":6942,"vw":17.436701},{"c":17.455,"h":17.465,"l":17.435,"n":159,"o":17.46,"t":"2026-10-19T19:05:00Z","v":5517,"vw":17.45265},{"c":17.45,"h":17.455,"l":17.44,"n":102,"o":17.45,"t":"2026-10-19T19:10:00Z","v":4379,"vw":17.448082},{"c":17.49,"h":17.51,"l":17.445,"n":234,"o":17.445,"t":"2026-10-19T19:15:00Z","v":8683,"vw":17.474753},{"c":17.595,"h":17.595,"l":17.5,"n":354,"o":17.5,"t":"2026-10-19T19:20:00Z","v":23538,"vw":17.536015},{"c":17.555,"h":17.6,"l":17.55,"n":267,"o":17.6,"t":"2026-10-19T19:25:00Z","v":11807,"vw":17.569165},{"c":17.575,"h":17.595,"l":17.55,"n":306,"o":17.57,"t":"2026-10-19T19:30:00Z","v":12114,"vw":17.57274},{"c":17.595,"h":17.595,"l":17.575,"n":440,"o":17.58,"t":"2026-10-19T19:35:00Z","v":24122,"vw":17.586672},{"c":17.58,"h":17.615,"l":17.57,"n":402,"o":17.6,"t":"2026-10-19T19:40:00Z","v":20884,"vw":17.595422},{"c":17.54,"h":17.59,"l":17.535,"n":365,"o":17.57,"t":"2026-10-19T19:45:00Z","v":16840,"vw":17.563689},{"c":17.53,"h":17.54,"l":17.495,"n":640,"o":17.53,"t":"2026-10-19T19:50:00Z","v":33302,"vw":17.52465},{"c":17.42,"h":17.53,"l":17.415,"n":2074,"o":17.52,"t":"2026-10-19T19:55:00Z","v":146193,"vw":17.461165},{"c":17.43,"h":17.43,"l":17.43,"n":19,"o":17.43,"t":"2026-10-19T20:00:00Z","v":155845,"vw":17.43},{"c":17.43,"h":17.43,"l":17.42,"n":30,"o":17.42,"t":"2026-10-19T22:15:00Z","v":715,"vw":17.427115},{"c":17.3069,"h":17.3069,"l":17.3069,"n":1,"o":17.3069,"t":"2026-10-19T23:25:00Z","v":250,"vw":17.3069},{"c":17.4,"h":17.4,"l":17.358,"n":5,"o":17.358,"t":"2026-10-20T08:00:00Z","v":634,"vw":17.392721},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-20T09:25:00Z","v":185,"vw":17.4},{"c":17.4,"h":17.4,"l":17.4,"n":2,"o":17.4,"t":"2026-10-20T09:30:00Z","v":815,"vw":17.4},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-20T10:05:00Z","v":100,"vw":17.4},{"c":17.45,"h":17.45,"l":17.43,"n":4,"o":17.43,"t":"2026-10-20T11:00:00Z","v":3000,"vw":17.44933},{"c":17.21,"h":17.29,"l":17.21,"n":107,"o":17.29,"t":"2026-10-20T11:30:00Z","v":634,"vw":17.243333},{"c":17.22,"h":17.22,"l":17.22,"n":1,"o":17.22,"t":"2026-10-20T11:45:00Z","v":1400,"vw":17.22},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-10-20T12:05:00Z","v":150,"vw":17.25},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-10-20T12:10:00Z","v":200,"vw":17.25},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-10-20T12:15:00Z","v":500,"vw":17.25},{"c":17.35,"h":17.35,"l":17.35,"n":1,"o":17.35,"t":"2026-10-20T13:10:00Z","v":100,"vw":17.35},{"c":17.2649,"h":17.2649,"l":17.2649,"n":1,"o":17.2649,"t":"2026-10-20T13:15:00Z","v":700,"vw":17.2649},{"c":17.28,"h":17.28,"l":17.28,"n":2,"o":17.28,"t":"2026-10-20T13:25:00Z","v":101,"vw":17.28},{"c":17.33,"h":17.405,"l":17.24,"n":173,"o":17.29,"t":"2026-10-20T13:30:00Z","v":20383,"vw":17.275931},{"c":17.435,"h":17.44,"l":17.2535,"n":270,"o":17.34,"t":"2026-10-20T13:35:00Z","v":10007,"vw":17.329395},{"c":17.3501,"h":17.5,"l":17.33,"n":164,"o":17.495,"t":"2026-10-20T13:40:00Z","v":5129,"vw":17.41211},{"c":17.705,"h":17.705,"l":17.37,"n":235,"o":17.395,"t":"2026-10-20T13:45:00Z","v":18811,"vw":17.615448},{"c":17.73,"h":17.8,"l":17.6701,"n":257,"o":17.6953,"t":"2026-10-20T13:50:00Z","v":12986,"vw":17.745327},{"c":17.91,"h":17.91,"l":17.725,"n":414,"o":17.7751,"t":"2026-10-20T13:55:00Z","v":32993,"vw":17.845033},{"c":17.815,"h":17.97,"l":17.8087,"n":252,"o":17.935,"t":"2026-10-20T14:00:00Z","v":32313,"vw":17.867829},{"c":17.895,"h":17.9302,"l":17.825,"n":257,"o":17.825,"t":"2026-10-20T14:05:00Z","v":13487,"vw":17.896374},{"c":17.855,"h":17.99,"l":17.835,"n":230,"o":17.93,"t":"2026-10-20T14:10:00Z","v":17357,"vw":17.877999},{"c":17.9,"h":17.9,"l":17.78,"n":124,"o":17.87,"t":"2026-10-20T14:15:00Z","v":10001,"vw":17.843222},{"c":17.96,"h":17.98,"l":17.87,"n":199,"o":17.9,"t":"2026-10-20T14:20:00Z","v":13047,"vw":17.912601},{"c":18.085,"h":18.085,"l":17.96,"n":222,"o":17.975,"t":"2026-10-20T14:25:00Z","v":10645,"vw":18.016354},{"c":18.0561,"h":18.148,"l":18.0561,"n":172,"o":18.0801,"t":"2026-10-20T14:30:00Z","v":7325,"vw":18.112957},{"c":18.115,"h":18.17,"l":18.07,"n":135,"o":18.07,"t":"2026-10-20T14:35:00Z","v":7546,"vw":18.132562},{"c":18.19,"h":18.2,"l":18.115,"n":167,"o":18.1151,"t":"2026-10-20T14:40:00Z","v":10103,"vw":18.164202},{"c":18.12,"h":18.19,"l":18.12,"n":170,"o":18.15,"t":"2026-10-20T14:45:00Z","v":11260,"vw":18.151801},{"c":18.275,"h":18.275,"l":18.13,"n":159,"o":18.13,"t":"2026-10-20T14:50:00Z","v":5912,"vw":18.198567},{"c":18.4,"h":18.42,"l":18.2882,"n":401,"o":18.2882,"t":"2026-10-20T14:55:00Z","v":25676,"vw":18.370689},{"c":18.355,"h":18.3984,"l":18.33,"n":190,"o":18.38,"t":"2026-10-20T15:00:00Z","v":9610,"vw":18.364966},{"c":18.345,"h":18.36,"l":18.2968,"n":164,"o":18.3205,"t":"2026-10-20T15:05:00Z","v":9137,"vw":18.322713},{"c":18.24,"h":18.34,"l":18.185,"n":246,"o":18.34,"t":"2026-10-20T15:10:00Z","v":16497,"vw":18.258139},{"c":18.3,"h":18.34,"l":18.1911,"n":180,"o":18.23,"t":"2026-10-20T15:15:00Z","v":10314,"vw":18.274873},{"c":18.25,"h":18.3,"l":18.23,"n":147,"o":18.29,"t":"2026-10-20T15:20:00Z","v":6881,"vw":18.25839},{"c":18.26,"h":18.28,"l":18.24,"n":93,"o":18.25,"t":"2026-10-20T15:25:00Z","v":4505,"vw":18.248831},{"c":18.21,"h":18.26,"l":18.19,"n":138,"o":18.245,"t":"2026-10-20T15:30:00Z","v":6847,"vw":18.218589},{"c":18.225,"h":18.24,"l":18.185,"n":108,"o":18.24,"t":"2026-10-20T15:35:00Z","v":4928,"vw":18.207037},{"c":18.35,"h":18.375,"l":18.25,"n":222,"o":18.26,"t":"2026-10-20T15:40:00Z","v":12808,"vw":18.319395},{"c":18.415,"h":18.42,"l":18.33,"n":232,"o":18.335,"t":"2026-10-20T15:45:00Z","v":11977,"vw":18.389655},{"c":18.4003,"h":18.42,"l":18.375,"n":204,"o":18.4,"t":"2026-10-20T15:50:00Z","v":9588,"vw":18.399485},{"c":18.355,"h":18.4,"l":18.355,"n":128,"o":18.4,"t":"2026-10-20T15:55:00Z","v":5775,"vw":18.371405},{"c":18.29,"h":18.4,"l":18.29,"n":298,"o":18.36,"t":"2026-10-20T16:00:00Z","v":25691,"vw":18.319215},{"c":18.32,"h":18.38,"l":18.29,"n":228,"o":18.31,"t":"2026-10-20T16:05:00Z","v":14749,"vw":18.331866},{"c":18.35,"h":18.35,"l":18.28,"n":167,"o":18.315,"t":"2026-10-20T16:10:00Z","v":7993,"vw":18.309206},{"c":18.265,"h":18.34,"l":18.26,"n":121,"o":18.34,"t":"2026-10-20T16:15:00Z","v":4209,"vw":18.289985},{"c":18.29,"h":18.3,"l":18.245,"n":114,"o":18.25,"t":"2026-10-20T16:20:00Z","v":4260,"vw":18.278281},{"c":18.38,"h":18.39,"l":18.29,"n":177,"o":18.29,"t":"2026-10-20T16:25:00Z","v":8771,"vw":18.337743},{"c":18.375,"h":18.43,"l":18.3532,"n":352,"o":18.37,"t":"2026-10-20T16:30:00Z","v":19590,"vw":18.387215},{"c":18.43,"h":18.44,"l":18.355,"n":278,"o":18.39,"t":"2026-10-20T16:35:00Z","v":19476,"vw":18.399723},{"c":18.43,"h":18.45,"l":18.42,"n":154,"o":18.43,"t":"2026-10-20T16:40:00Z","v":7310,"vw":18.434023},{"c":18.46,"h":18.46,"l":18.43,"n":204,"o":18.45,"t":"2026-10-20T16:45:00Z","v":8750,"vw":18.437569},{"c":18.415,"h":18.45,"l":18.41,"n":198,"o":18.45,"t":"2026-10-20T16:50:00Z","v":8404,"vw":18.425776},{"c":18.395,"h":18.43,"l":18.375,"n":167,"o":18.4043,"t":"2026-10-20T16:55:00Z","v":8967,"vw":18.396987},{"c":18.345,"h":18.4,"l":18.325,"n":213,"o":18.39,"t":"2026-10-20T17:00:00Z","v":18875,"vw":18.365624},{"c":18.3,"h":18.33,"l":18.29,"n":225,"o":18.33,"t":"2026-10-20T17:05:00Z","v":11838,"vw":18.312739},{"c":18.37,"h":18.375,"l":18.315,"n":166,"o":18.315,"t":"2026-10-20T17:10:00Z","v":9112,"vw":18.36057},{"c":18.35,"h":18.46,"l":18.335,"n":392,"o":18.38,"t":"2026-10-20T17:15:00Z","v":27054,"vw":18.40442},{"c":18.38,"h":18.385,"l":18.33,"n":198,"o":18.35,"t":"2026-10-20T17:20:00Z","v":11936,"vw":18.355871},{"c":18.38,"h":18.4103,"l":18.37,"n":167,"o":18.37,"t":"2026-10-20T17:25:00Z","v":9681,"vw":18.386489},{"c":18.37,"h":18.42,"l":18.37,"n":163,"o":18.39,"t":"2026-10-20T17:30:00Z","v":7849,"vw":18.404023},{"c":18.355,"h":18.385,"l":18.35,"n":135,"o":18.36,"t":"2026-10-20T17:35:00Z","v":5886,"vw":18.368447},{"c":18.37,"h":18.39,"l":18.36,"n":126,"o":18.36,"t":"2026-10-20T17:40:00Z","v":5527,"vw":18.380444},{"c":18.36,"h":18.38,"l":18.35,"n":140,"o":18.38,"t":"2026-10-20T17:45:00Z","v":5627,"vw":18.370942},{"c":18.369,"h":18.37,"l":18.35,"n":126,"o":18.361,"t":"2026-10-20T17:50:00Z","v":4124,"vw":18.360458},{"c":18.365,"h":18.37,"l":18.35,"n":189,"o":18.365,"t":"2026-10-20T17:55:00Z","v":7755,"vw":18.360858},{"c":18.335,"h":18.38,"l":18.29,"n":283,"o":18.365,"t":"2026-10-20T18:00:00Z","v":13290,"vw":18.339162},{"c":18.35,"h":18.37,"l":18.325,"n":142,"o":18.33,"t":"2026-10-20T18:05:00Z","v":5277,"vw":18.344393},{"c":18.32,"h":18.365,"l":18.32,"n":197,"o":18.3597,"t":"2026-10-20T18:10:00Z","v":11386,"vw":18.34472},{"c":18.36,"h":18.4,"l":18.32,"n":306,"o":18.32,"t":"2026-10-20T18:15:00Z","v":21580,"vw":18.372293},{"c":18.36,"h":18.379,"l":18.35,"n":177,"o":18.36,"t":"2026-10-20T18:20:00Z","v":6872,"vw":18.361712},{"c":18.375,"h":18.4,"l":18.365,"n":171,"o":18.375,"t":"2026-10-20T18:25:00Z","v":6953,"vw":18.378027},{"c":18.4,"h":18.41,"l":18.37,"n":267,"o":18.38,"t":"2026-10-20T18:30:00Z","v":10770,"vw":18.379572},{"c":18.38,"h":18.395,"l":18.365,"n":242,"o":18.39,"t":"2026-10-20T18:35:00Z","v":14379,"vw":18.382083},{"c":18.42,"h":18.42,"l":18.34,"n":368,"o":18.375,"t":"2026-10-20T18:40:00Z","v":29132,"vw":18.376867},{"c":18.43,"h":18.45,"l":18.425,"n":212,"o":18.425,"t":"2026-10-20T18:45:00Z","v":12756,"vw":18.439909},{"c":18.74,"h":18.74,"l":18.44,"n":806,"o":18.44,"t":"2026-10-20T18:50:00Z","v":53904,"vw":18.589442},{"c":18.63,"h":18.77,"l":18.6001,"n":473,"o":18.74,"t":"2026-10-20T18:55:00Z","v":34920,"vw":18.70755},{"c":18.56,"h":18.63,"l":18.56,"n":200,"o":18.63,"t":"2026-10-20T19:00:00Z","v":8630,"vw":18.594673},{"c":18.625,"h":18.655,"l":18.555,"n":392,"o":18.56,"t":"2026-10-20T19:05:00Z","v":18335,"vw":18.613309},{"c":18.61,"h":18.62,"l":18.5875,"n":230,"o":18.62,"t":"2026-10-20T19:10:00Z","v":10841,"vw":18.604966},{"c":18.58,"h":18.625,"l":18.5701,"n":337,"o":18.62,"t":"2026-10-20T19:15:00Z","v":18518,"vw":18.604434},{"c":18.5469,"h":18.6,"l":18.535,"n":264,"o":18.58,"t":"2026-10-20T19:20:00Z","v":14690,"vw":18.565044},{"c":18.55,"h":18.58,"l":18.55,"n":319,"o":18.55,"t":"2026-10-20T19:25:00Z","v":19315,"vw":18.559169},{"c":18.55,"h":18.59,"l":18.5143,"n":517,"o":18.56,"t":"2026-10-20T19:30:00Z","v":34819,"vw":18.547128},{"c":18.39,"h":18.55,"l":18.38,"n":360,"o":18.55,"t":"2026-10-20T19:35:00Z","v":24845,"vw":18.47365},{"c":18.38,"h":18.42,"l":18.38,"n":285,"o":18.39,"t":"2026-10-20T19:40:00Z","v":17369,"vw":18.399792},{"c":18.345,"h":18.38,"l":18.34,"n":436,"o":18.38,"t":"2026-10-20T19:45:00Z","v":47803,"vw":18.348891},{"c":18.35,"h":18.41,"l":18.335,"n":529,"o":18.35,"t":"2026-10-20T19:50:00Z","v":37572,"vw":18.379459},{"c":18.33,"h":18.355,"l":18.3,"n":1779,"o":18.33,"t":"2026-10-20T19:55:00Z","v":127610,"vw":18.328744},{"c":18.34,"h":18.34,"l":18.34,"n":24,"o":18.34,"t":"2026-10-20T20:00:00Z","v":185449,"vw":18.34},{"c":18.32,"h":18.32,"l":18.32,"n":2,"o":18.32,"t":"2026-10-20T20:35:00Z","v":165,"vw":18.32},{"c":18.35,"h":18.35,"l":18.35,"n":2,"o":18.35,"t":"2026-10-20T21:20:00Z","v":300,"vw":18.35},{"c":18.13,"h":18.13,"l":18.13,"n":1,"o":18.13,"t":"2026-10-20T21:30:00Z","v":1000,"vw":18.13},{"c":18.3,"h":18.3,"l":18.3,"n":1,"o":18.3,"t":"2026-10-20T21:50:00Z","v":500,"vw":18.3},{"c":18.26,"h":18.26,"l":18.26,"n":1,"o":18.26,"t":"2026-10-20T21:55:00Z","v":350,"vw":18.26},{"c":18.1899,"h":18.1899,"l":18.1899,"n":1,"o":18.1899,"t":"2026-10-20T22:10:00Z","v":100,"vw":18.1899},{"c":18.3,"h":18.4,"l":18.3,"n":2,"o":18.4,"t":"2026-10-20T22:20:00Z","v":885,"vw":18.313559},{"c":18.2,"h":18.2,"l":18.2,"n":1,"o":18.2,"t":"2026-10-20T22:55:00Z","v":300,"vw":18.2},{"c":18.45,"h":18.45,"l":18.45,"n":2,"o":18.45,"t":"2026-10-21T13:15:00Z","v":151,"vw":18.45},{"c":18.5,"h":18.5,"l":18.5,"n":16,"o":18.5,"t":"2026-10-21T13:20:00Z","v":677,"vw":18.5},{"c":18.45,"h":18.8,"l":18.4,"n":200,"o":18.67,"t":"2026-10-21T13:30:00Z","v":43984,"vw":18.68616},{"c":18.8,"h":18.8,"l":18.45,"n":288,"o":18.54,"t":"2026-10-21T13:35:00Z","v":13527,"vw":18.640559},{"c":18.755,"h":18.91,"l":18.755,"n":183,"o":18.82,"t":"2026-10-21T13:40:00Z","v":11141,"vw":18.861584},{"c":18.815,"h":18.845,"l":18.705,"n":271,"o":18.79,"t":"2026-10-21T13:45:00Z","v":10205,"vw":18.780531},{"c":18.79,"h":18.91,"l":18.76,"n":252,"o":18.84,"t":"2026-10-21T13:50:00Z","v":14852,"vw":18.797539},{"c":18.7252,"h":18.85,"l":18.705,"n":184,"o":18.81,"t":"2026-10-21T13:55:00Z","v":9099,"vw":18.793734},{"c":18.67,"h":18.69,"l":18.61,"n":123,"o":18.69,"t":"2026-10-21T14:00:00Z","v":4699,"vw":18.667954},{"c":18.63,"h":18.64,"l":18.57,"n":120,"o":18.6353,"t":"2026-10-21T14:05:00Z","v":3976,"vw":18.615915},{"c":18.705,"h":18.72,"l":18.64,"n":130,"o":18.64,"t":"2026-10-21T14:10:00Z","v":5791,"vw":18.684737},{"c":18.725,"h":18.76,"l":18.685,"n":281,"o":18.715,"t":"2026-10-21T14:15:00Z","v":13097,"vw":18.730142},{"c":18.83,"h":18.83,"l":18.72,"n":296,"o":18.74,"t":"2026-10-21T14:20:00Z","v":26488,"vw":18.795879},{"c":18.735,"h":18.83,"l":18.72,"n":172,"o":18.815,"t":"2026-10-21T14:25:00Z","v":9002,"vw":18.795136},{"c":18.845,"h":18.85,"l":18.73,"n":166,"o":18.76,"t":"2026-10-21T14:30:00Z","v":13088,"vw":18.793596},{"c":18.805,"h":18.85,"l":18.78,"n":148,"o":18.83,"t":"2026-10-21T14:35:00Z","v":9761,"vw":18.811876},{"c":18.98,"h":19,"l":18.83,"n":253,"o":18.83,"t":"2026-10-21T14:40:00Z","v":26770,"vw":18.929394},{"c":19,"h":19.015,"l":18.945,"n":227,"o":18.98,"t":"2026-10-21T14:45:00Z","v":24783,"vw":18.99094},{"c":19.015,"h":19.06,"l":19,"n":243,"o":19.01,"t":"2026-10-21T14:50:00Z","v":23849,"vw":19.033751},{"c":19.005,"h":19.028,"l":18.97,"n":243,"o":19.015,"t":"2026-10-21T14:55:00Z","v":27729,"vw":18.987721},{"c":19.01,"h":19.0265,"l":18.99,"n":147,"o":19.005,"t":"2026-10-21T15:00:00Z","v":9414,"vw":19.007794},{"c":18.98,"h":19.015,"l":18.98,"n":120,"o":19.01,"t":"2026-10-21T15:05:00Z","v":5541,"vw":19.00116},{"c":19.08,"h":19.08,"l":19,"n":194,"o":19,"t":"2026-10-21T15:10:00Z","v":12827,"vw":19.042456},{"c":19.05,"h":19.1206,"l":19.05,"n":289,"o":19.08,"t":"2026-10-21T15:15:00Z","v":22338,"vw":19.091351},{"c":19.0485,"h":19.08,"l":19.04,"n":132,"o":19.04,"t":"2026-10-21T15:20:00Z","v":6813,"vw":19.058543},{"c":19.105,"h":19.11,"l":19.055,"n":204,"o":19.055,"t":"2026-10-21T15:25:00Z","v":14260,"vw":19.094882},{"c":19.11,"h":19.14,"l":19.11,"n":224,"o":19.115,"t":"2026-10-21T15:30:00Z","v":13347,"vw":19.131385},{"c":19.055,"h":19.13,"l":19.055,"n":176,"o":19.12,"t":"2026-10-21T15:35:00Z","v":12934,"vw":19.103162},{"c":19.05,"h":19.06,"l":19.035,"n":145,"o":19.05,"t":"2026-10-21T15:40:00Z","v":11102,"vw":19.050402},{"c":19.07,"h":19.07,"l":19.04,"n":107,"o":19.05,"t":"2026-10-21T15:45:00Z","v":3302,"vw":19.05},{"c":19.0601,"h":19.075,"l":19.055,"n":107,"o":19.07,"t":"2026-10-21T15:50:00Z","v":4814,"vw":19.067861},{"c":19.06,"h":19.09,"l":19.0557,"n":184,"o":19.07,"t":"2026-10-21T15:55:00Z","v":10041,"vw":19.071876},{"c":19.06,"h":19.075,"l":19.035,"n":187,"o":19.06,"t":"2026-10-21T16:00:00Z","v":7467,"vw":19.054405},{"c":19,"h":19.08,"l":19,"n":142,"o":19.05,"t":"2026-10-21T16:05:00Z","v":6011,"vw":19.034281},{"c":19,"h":19.02,"l":18.995,"n":125,"o":19.01,"t":"2026-10-21T16:10:00Z","v":12981,"vw":19.006345},{"c":19.04,"h":19.05,"l":19.02,"n":141,"o":19.02,"t":"2026-10-21T16:15:00Z","v":13542,"vw":19.033561},{"c":19.065,"h":19.07,"l":19.0401,"n":161,"o":19.055,"t":"2026-10-21T16:20:00Z","v":7626,"vw":19.061394},{"c":19.05,"h":19.05,"l":19.03,"n":145,"o":19.05,"t":"2026-10-21T16:25:00Z","v":6813,"vw":19.044259},{"c":19.0608,"h":19.07,"l":19.05,"n":120,"o":19.07,"t":"2026-10-21T16:30:00Z","v":4683,"vw":19.056123},{"c":19.26,"h":19.27,"l":19.07,"n":502,"o":19.07,"t":"2026-10-21T16:35:00Z","v":31455,"vw":19.183861},{"c":19.185,"h":19.28,"l":19.17,"n":276,"o":19.28,"t":"2026-10-21T16:40:00Z","v":20500,"vw":19.196794},{"c":19.1,"h":19.195,"l":19.09,"n":226,"o":19.185,"t":"2026-10-21T16:45:00Z","v":12090,"vw":19.113688},{"c":19.125,"h":19.125,"l":19.09,"n":134,"o":19.11,"t":"2026-10-21T16:50:00Z","v":5886,"vw":19.106194},{"c":19.1,"h":19.13,"l":19.1,"n":107,"o":19.12,"t":"2026-10-21T16:55:00Z","v":5076,"vw":19.118056},{"c":19.1,"h":19.12,"l":19.075,"n":166,"o":19.09,"t":"2026-10-21T17:00:00Z","v":7390,"vw":19.092194},{"c":19.1,"h":19.11,"l":19.0902,"n":109,"o":19.1,"t":"2026-10-21T17:05:00Z","v":4351,"vw":19.105871},{"c":19.075,"h":19.11,"l":19.075,"n":144,"o":19.11,"t":"2026-10-21T17:10:00Z","v":4887,"vw":19.088143},{"c":19.071,"h":19.08,"l":19.07,"n":113,"o":19.08,"t":"2026-10-21T17:15:00Z","v":3738,"vw":19.076354},{"c":19.095,"h":19.107,"l":19.08,"n":105,"o":19.085,"t":"2026-10-21T17:20:00Z","v":5114,"vw":19.090674},{"c":19.075,"h":19.1,"l":19.03,"n":199,"o":19.1,"t":"2026-10-21T17:25:00Z","v":12625,"vw":19.088474},{"c":19.09,"h":19.09,"l":19.05,"n":161,"o":19.07,"t":"2026-10-21T17:30:00Z","v":5115,"vw":19.06667},{"c":19.125,"h":19.13,"l":19.11,"n":153,"o":19.11,"t":"2026-10-21T17:35:00Z","v":7157,"vw":19.123691},{"c":19.11,"h":19.135,"l":19.11,"n":125,"o":19.13,"t":"2026-10-21T17:40:00Z","v":4465,"vw":19.124219},{"c":19.11,"h":19.125,"l":19.09,"n":301,"o":19.11,"t":"2026-10-21T17:45:00Z","v":19737,"vw":19.107248},{"c":19.105,"h":19.105,"l":19.07,"n":167,"o":19.09,"t":"2026-10-21T17:50:00Z","v":18005,"vw":19.081107},{"c":19.1,"h":19.13,"l":19.085,"n":169,"o":19.13,"t":"2026-10-21T17:55:00Z","v":8176,"vw":19.102334},{"c":19.1,"h":19.1,"l":19.06,"n":146,"o":19.09,"t":"2026-10-21T18:00:00Z","v":8837,"vw":19.076168},{"c":19.105,"h":19.105,"l":19.085,"n":141,"o":19.095,"t":"2026-10-21T18:05:00Z","v":7633,"vw":19.094613},{"c":19.14,"h":19.14,"l":19.12,"n":127,"o":19.125,"t":"2026-10-21T18:10:00Z","v":5863,"vw":19.124174},{"c":19.15,"h":19.17,"l":19.135,"n":239,"o":19.135,"t":"2026-10-21T18:15:00Z","v":15218,"vw":19.151592},{"c":19.125,"h":19.17,"l":19.115,"n":254,"o":19.145,"t":"2026-10-21T18:20:00Z","v":12008,"vw":19.150938},{"c":19.14,"h":19.19,"l":19.13,"n":171,"o":19.13,"t":"2026-10-21T18:25:00Z","v":10124,"vw":19.169012},{"c":19.19,"h":19.19,"l":19.15,"n":189,"o":19.15,"t":"2026-10-21T18:30:00Z","v":6922,"vw":19.16586},{"c":19.17,"h":19.19,"l":19.17,"n":115,"o":19.185,"t":"2026-10-21T18:35:00Z","v":11796,"vw":19.184195},{"c":19.2,"h":19.2,"l":19.165,"n":235,"o":19.185,"t":"2026-10-21T18:40:00Z","v":28307,"vw":19.178373},{"c":19.085,"h":19.2,"l":19.085,"n":278,"o":19.2,"t":"2026-10-21T18:45:00Z","v":17864,"vw":19.16856},{"c":19.1,"h":19.1,"l":19.05,"n":190,"o":19.085,"t":"2026-10-21T18:50:00Z","v":8220,"vw":19.069911},{"c":19,"h":19.1,"l":18.99,"n":251,"o":19.1,"t":"2026-10-21T18:55:00Z","v":9805,"vw":19.042428},{"c":18.88,"h":19,"l":18.88,"n":345,"o":19,"t":"2026-10-21T19:00:00Z","v":44714,"vw":18.929856},{"c":18.86,"h":18.9,"l":18.815,"n":266,"o":18.875,"t":"2026-10-21T19:05:00Z","v":19653,"vw":18.870586},{"c":18.92,"h":18.92,"l":18.83,"n":212,"o":18.85,"t":"2026-10-21T19:10:00Z","v":10141,"vw":18.87471},{"c":19.03,"h":19.03,"l":18.92,"n":251,"o":18.925,"t":"2026-10-21T19:15:00Z","v":13314,"vw":18.970708},{"c":19.03,"h":19.055,"l":19.02,"n":306,"o":19.03,"t":"2026-10-21T19:20:00Z","v":13310,"vw":19.035584},{"c":19.115,"h":19.13,"l":19.03,"n":407,"o":19.04,"t":"2026-10-21T19:25:00Z","v":20914,"vw":19.095814},{"c":19.16,"h":19.19,"l":19.11,"n":336,"o":19.13,"t":"2026-10-21T19:30:00Z","v":18862,"vw":19.160694},{"c":19.19,"h":19.2,"l":19.16,"n":227,"o":19.16,"t":"2026-10-21T19:35:00Z","v":10538,"vw":19.179244},{"c":19.165,"h":19.18,"l":19.12,"n":518,"o":19.18,"t":"2026-10-21T19:40:00Z","v":32270,"vw":19.149173},{"c":19.18,"h":19.19,"l":19.125,"n":342,"o":19.17,"t":"2026-10-21T19:45:00Z","v":21001,"vw":19.161425},{"c":19.215,"h":19.22,"l":19.1522,"n":505,"o":19.17,"t":"2026-10-21T19:50:00Z","v":31555,"vw":19.19103},{"c":19.05,"h":19.2,"l":19.03,"n":1805,"o":19.2,"t":"2026-10-21T19:55:00Z","v":155509,"vw":19.077692},{"c":19.05,"h":19.06,"l":18.98,"n":20,"o":19.06,"t":"2026-10-21T20:00:00Z","v":165624,"vw":19.059908},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-21T20:15:00Z","v":190,"vw":19},{"c":19.02,"h":19.02,"l":19.02,"n":1,"o":19.02,"t":"2026-10-21T20:20:00Z","v":190,"vw":19.02},{"c":19.2497,"h":19.2497,"l":19.12,"n":107,"o":19.17,"t":"2026-10-21T20:50:00Z","v":6378,"vw":19.228244},{"c":19.05,"h":19.07,"l":19.05,"n":8,"o":19.07,"t":"2026-10-21T22:00:00Z","v":910,"vw":19.062485},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-21T22:15:00Z","v":145,"vw":19},{"c":19.01,"h":19.01,"l":19.01,"n":2,"o":19.01,"t":"2026-10-21T22:30:00Z","v":156,"vw":19.01},{"c":19,"h":19,"l":19,"n":3,"o":19,"t":"2026-10-21T22:35:00Z","v":183,"vw":19},{"c":18.7734,"h":18.7734,"l":18.7734,"n":1,"o":18.7734,"t":"2026-10-21T22:55:00Z","v":1972,"vw":18.7734},{"c":19.03,"h":19.03,"l":19.03,"n":1,"o":19.03,"t":"2026-10-21T23:05:00Z","v":300,"vw":19.03},{"c":18.799,"h":18.799,"l":18.799,"n":2,"o":18.799,"t":"2026-10-21T23:35:00Z","v":185,"vw":18.799},{"c":18.99,"h":18.99,"l":18.99,"n":1,"o":18.99,"t":"2026-10-21T23:55:00Z","v":100,"vw":18.99},{"c":18.57,"h":18.7,"l":18.56,"n":15,"o":18.7,"t":"2026-10-22T08:00:00Z","v":906,"vw":18.616231},{"c":18.61,"h":18.61,"l":18.0951,"n":7,"o":18.57,"t":"2026-10-22T08:05:00Z","v":608,"vw":18.423188},{"c":18.46,"h":18.46,"l":18.46,"n":3,"o":18.46,"t":"2026-10-22T08:45:00Z","v":271,"vw":18.46},{"c":18.48,"h":18.48,"l":18.46,"n":3,"o":18.46,"t":"2026-10-22T09:15:00Z","v":348,"vw":18.473939},{"c":18.48,"h":18.48,"l":18.46,"n":18,"o":18.46,"t":"2026-10-22T09:20:00Z","v":1203,"vw":18.463012},{"c":18.64,"h":18.64,"l":18.64,"n":2,"o":18.64,"t":"2026-10-22T10:55:00Z","v":118,"vw":18.64},{"c":18.52,"h":18.52,"l":18.52,"n":2,"o":18.52,"t":"2026-10-22T11:20:00Z","v":101,"vw":18.52},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-22T11:30:00Z","v":399,"vw":18.5},{"c":18.55,"h":18.55,"l":18.55,"n":1,"o":18.55,"t":"2026-10-22T11:45:00Z","v":150,"vw":18.55},{"c":18.55,"h":18.55,"l":18.55,"n":2,"o":18.55,"t":"2026-10-22T12:00:00Z","v":103,"vw":18.55},{"c":18.66,"h":18.66,"l":18.64,"n":3,"o":18.64,"t":"2026-10-22T12:10:00Z","v":500,"vw":18.650025},{"c":18.55,"h":18.63,"l":18.55,"n":28,"o":18.63,"t":"2026-10-22T12:15:00Z","v":965,"vw":18.619744},{"c":18.55,"h":18.55,"l":18.55,"n":1,"o":18.55,"t":"2026-10-22T12:55:00Z","v":200,"vw":18.55},{"c":18.57,"h":18.57,"l":18.57,"n":2,"o":18.57,"t":"2026-10-22T13:10:00Z","v":159,"vw":18.57},{"c":18.73,"h":18.74,"l":18.67,"n":44,"o":18.67,"t":"2026-10-22T13:25:00Z","v":2068,"vw":18.72054},{"c":19.078,"h":19.23,"l":18.77,"n":278,"o":18.81,"t":"2026-10-22T13:30:00Z","v":55638,"vw":18.936145},{"c":19.18,"h":19.22,"l":19,"n":354,"o":19.0798,"t":"2026-10-22T13:35:00Z","v":37438,"vw":19.104994},{"c":19.185,"h":19.2932,"l":19.125,"n":307,"o":19.16,"t":"2026-10-22T13:40:00Z","v":37180,"vw":19.208938},{"c":19.09,"h":19.2,"l":19.04,"n":310,"o":19.18,"t":"2026-10-22T13:45:00Z","v":27724,"vw":19.130635},{"c":19.18,"h":19.21,"l":19.06,"n":308,"o":19.07,"t":"2026-10-22T13:50:00Z","v":24063,"vw":19.127059},{"c":19.325,"h":19.36,"l":19.185,"n":312,"o":19.1851,"t":"2026-10-22T13:55:00Z","v":23685,"vw":19.252874},{"c":19.335,"h":19.42,"l":19.31,"n":342,"o":19.315,"t":"2026-10-22T14:00:00Z","v":27492,"vw":19.354022},{"c":19.22,"h":19.335,"l":19.21,"n":279,"o":19.335,"t":"2026-10-22T14:05:00Z","v":19009,"vw":19.263511},{"c":19.245,"h":19.32,"l":19.23,"n":306,"o":19.23,"t":"2026-10-22T14:10:00Z","v":13534,"vw":19.285132},{"c":19.2,"h":19.27,"l":19.1875,"n":195,"o":19.21,"t":"2026-10-22T14:15:00Z","v":10436,"vw":19.226299},{"c":19.14,"h":19.2,"l":19.08,"n":337,"o":19.2,"t":"2026-10-22T14:20:00Z","v":19169,"vw":19.1402},{"c":18.97,"h":19.165,"l":18.94,"n":257,"o":19.14,"t":"2026-10-22T14:25:00Z","v":15435,"vw":19.066054},{"c":18.93,"h":19.035,"l":18.93,"n":328,"o":18.98,"t":"2026-10-22T14:30:00Z","v":20848,"vw":18.992199},{"c":18.845,"h":18.965,"l":18.82,"n":382,"o":18.965,"t":"2026-10-22T14:35:00Z","v":25408,"vw":18.87086},{"c":18.99,"h":18.99,"l":18.88,"n":306,"o":18.895,"t":"2026-10-22T14:40:00Z","v":21157,"vw":18.909849},{"c":18.905,"h":19.01,"l":18.9,"n":444,"o":18.97,"t":"2026-10-22T14:45:00Z","v":28736,"vw":18.966262},{"c":18.985,"h":18.995,"l":18.91,"n":250,"o":18.91,"t":"2026-10-22T14:50:00Z","v":13591,"vw":18.966344},{"c":19.07,"h":19.07,"l":18.94,"n":335,"o":19,"t":"2026-10-22T14:55:00Z","v":18839,"vw":18.998517},{"c":18.985,"h":19.085,"l":18.97,"n":295,"o":19.065,"t":"2026-10-22T15:00:00Z","v":15422,"vw":19.03453},{"c":18.89,"h":19.03,"l":18.89,"n":224,"o":19.01,"t":"2026-10-22T15:05:00Z","v":9443,"vw":18.981721},{"c":18.83,"h":18.89,"l":18.825,"n":319,"o":18.8775,"t":"2026-10-22T15:10:00Z","v":23506,"vw":18.858182},{"c":19.02,"h":19.02,"l":18.84,"n":235,"o":18.84,"t":"2026-10-22T15:15:00Z","v":18172,"vw":18.928559},{"c":19.09,"h":19.095,"l":19,"n":235,"o":19.02,"t":"2026-10-22T15:20:00Z","v":12491,"vw":19.046262},{"c":19.055,"h":19.095,"l":19.0353,"n":290,"o":19.085,"t":"2026-10-22T15:25:00Z","v":13903,"vw":19.058015},{"c":19.05,"h":19.08,"l":19.01,"n":269,"o":19.08,"t":"2026-10-22T15:30:00Z","v":10983,"vw":19.039828},{"c":19.085,"h":19.11,"l":19.06,"n":279,"o":19.06,"t":"2026-10-22T15:35:00Z","v":15387,"vw":19.087194},{"c":19.05,"h":19.095,"l":19.02,"n":304,"o":19.085,"t":"2026-10-22T15:40:00Z","v":19213,"vw":19.054058},{"c":19.11,"h":19.11,"l":19.05,"n":245,"o":19.06,"t":"2026-10-22T15:45:00Z","v":10762,"vw":19.087679},{"c":19.16,"h":19.18,"l":19.11,"n":376,"o":19.115,"t":"2026-10-22T15:50:00Z","v":28581,"vw":19.151973},{"c":19.21,"h":19.235,"l":19.15,"n":285,"o":19.16,"t":"2026-10-22T15:55:00Z","v":14646,"vw":19.196293},{"c":19.13,"h":19.23,"l":19.13,"n":394,"o":19.215,"t":"2026-10-22T16:00:00Z","v":17198,"vw":19.185105},{"c":19.24,"h":19.24,"l":19.11,"n":292,"o":19.12,"t":"2026-10-22T16:05:00Z","v":17695,"vw":19.16573},{"c":19.19,"h":19.245,"l":19.165,"n":194,"o":19.24,"t":"2026-10-22T16:10:00Z","v":9771,"vw":19.209083},{"c":19.215,"h":19.24,"l":19.2,"n":335,"o":19.2,"t":"2026-10-22T16:15:00Z","v":14573,"vw":19.221169},{"c":19.18,"h":19.26,"l":19.18,"n":255,"o":19.21,"t":"2026-10-22T16:20:00Z","v":21875,"vw":19.202624},{"c":19.19,"h":19.22,"l":19.17,"n":246,"o":19.1701,"t":"2026-10-22T16:25:00Z","v":11675,"vw":19.1934},{"c":19.14,"h":19.19,"l":19.13,"n":210,"o":19.19,"t":"2026-10-22T16:30:00Z","v":10981,"vw":19.162519},{"c":19.06,"h":19.155,"l":19.06,"n":264,"o":19.15,"t":"2026-10-22T16:35:00Z","v":13112,"vw":19.130405},{"c":19.04,"h":19.07,"l":19,"n":192,"o":19.07,"t":"2026-10-22T16:40:00Z","v":6855,"vw":19.030335},{"c":18.95,"h":19.035,"l":18.93,"n":219,"o":19.03,"t":"2026-10-22T16:45:00Z","v":9882,"vw":18.966842},{"c":19.03,"h":19.05,"l":18.91,"n":635,"o":18.96,"t":"2026-10-22T16:50:00Z","v":55900,"vw":18.994976},{"c":19.09,"h":19.09,"l":19.03,"n":342,"o":19.03,"t":"2026-10-22T16:55:00Z","v":28023,"vw":19.056653},{"c":19.04,"h":19.13,"l":19.04,"n":398,"o":19.09,"t":"2026-10-22T17:00:00Z","v":22144,"vw":19.078778},{"c":19.09,"h":19.1,"l":19.04,"n":313,"o":19.04,"t":"2026-10-22T17:05:00Z","v":17781,"vw":19.070071},{"c":19.075,"h":19.1,"l":19.035,"n":276,"o":19.07,"t":"2026-10-22T17:10:00Z","v":15807,"vw":19.064368},{"c":19.1,"h":19.12,"l":19.045,"n":303,"o":19.075,"t":"2026-10-22T17:15:00Z","v":12712,"vw":19.093352},{"c":19.14,"h":19.155,"l":19.09,"n":305,"o":19.09,"t":"2026-10-22T17:20:00Z","v":16868,"vw":19.126134},{"c":19.18,"h":19.1894,"l":19.115,"n":310,"o":19.13,"t":"2026-10-22T17:25:00Z","v":13591,"vw":19.152357},{"c":19.245,"h":19.245,"l":19.16,"n":252,"o":19.18,"t":"2026-10-22T17:30:00Z","v":11841,"vw":19.200503},{"c":19.19,"h":19.245,"l":19.19,"n":354,"o":19.245,"t":"2026-10-22T17:35:00Z","v":18267,"vw":19.209643},{"c":19.215,"h":19.215,"l":19.19,"n":261,"o":19.195,"t":"2026-10-22T17:40:00Z","v":15090,"vw":19.205037},{"c":19.2,"h":19.24,"l":19.2,"n":317,"o":19.215,"t":"2026-10-22T17:45:00Z","v":15715,"vw":19.21966},{"c":19.2,"h":19.205,"l":19.179,"n":257,"o":19.2,"t":"2026-10-22T17:50:00Z","v":19147,"vw":19.19092},{"c":19.18,"h":19.215,"l":19.18,"n":371,"o":19.21,"t":"2026-10-22T17:55:00Z","v":19663,"vw":19.198343},{"c":19.06,"h":19.175,"l":19.05,"n":320,"o":19.17,"t":"2026-10-22T18:00:00Z","v":14463,"vw":19.126038},{"c":19.1,"h":19.115,"l":19.04,"n":336,"o":19.04,"t":"2026-10-22T18:05:00Z","v":16911,"vw":19.093036},{"c":19.09,"h":19.115,"l":19.08,"n":237,"o":19.09,"t":"2026-10-22T18:10:00Z","v":10198,"vw":19.101958},{"c":19.155,"h":19.155,"l":19.06,"n":346,"o":19.095,"t":"2026-10-22T18:15:00Z","v":20392,"vw":19.108399},{"c":19.11,"h":19.19,"l":19.1,"n":279,"o":19.155,"t":"2026-10-22T18:20:00Z","v":17635,"vw":19.152898},{"c":19.05,"h":19.13,"l":19.05,"n":193,"o":19.12,"t":"2026-10-22T18:25:00Z","v":11175,"vw":19.075853},{"c":19,"h":19.04,"l":18.96,"n":402,"o":19.04,"t":"2026-10-22T18:30:00Z","v":26976,"vw":19.000821},{"c":19.02,"h":19.045,"l":18.995,"n":347,"o":19,"t":"2026-10-22T18:35:00Z","v":15813,"vw":19.016892},{"c":19.075,"h":19.08,"l":19.01,"n":253,"o":19.02,"t":"2026-10-22T18:40:00Z","v":12952,"vw":19.035834},{"c":19.035,"h":19.1,"l":19.035,"n":377,"o":19.075,"t":"2026-10-22T18:45:00Z","v":19341,"vw":19.07854},{"c":18.9408,"h":19.055,"l":18.92,"n":305,"o":19.045,"t":"2026-10-22T18:50:00Z","v":13767,"vw":18.998432},{"c":18.92,"h":18.97,"l":18.89,"n":510,"o":18.955,"t":"2026-10-22T18:55:00Z","v":28517,"vw":18.935311},{"c":18.89,"h":18.93,"l":18.882,"n":319,"o":18.92,"t":"2026-10-22T19:00:00Z","v":20569,"vw":18.904404},{"c":18.97,"h":19,"l":18.89,"n":383,"o":18.89,"t":"2026-10-22T19:05:00Z","v":21538,"vw":18.964325},{"c":19.03,"h":19.04,"l":18.9606,"n":378,"o":18.965,"t":"2026-10-22T19:10:00Z","v":23972,"vw":18.99179},{"c":19.1,"h":19.1,"l":19.02,"n":412,"o":19.025,"t":"2026-10-22T19:15:00Z","v":20269,"vw":19.061659},{"c":19.12,"h":19.15,"l":19.085,"n":379,"o":19.09,"t":"2026-10-22T19:20:00Z","v":20483,"vw":19.115446},{"c":19.175,"h":19.175,"l":19.11,"n":436,"o":19.11,"t":"2026-10-22T19:25:00Z","v":29579,"vw":19.142983},{"c":19.11,"h":19.2,"l":19.11,"n":474,"o":19.175,"t":"2026-10-22T19:30:00Z","v":27556,"vw":19.167075},{"c":19.1,"h":19.125,"l":19.07,"n":420,"o":19.1,"t":"2026-10-22T19:35:00Z","v":24778,"vw":19.099332},{"c":19.09,"h":19.12,"l":19.07,"n":529,"o":19.09,"t":"2026-10-22T19:40:00Z","v":33812,"vw":19.095851},{"c":19.13,"h":19.14,"l":19.055,"n":512,"o":19.09,"t":"2026-10-22T19:45:00Z","v":29136,"vw":19.098719},{"c":19.23,"h":19.27,"l":19.14,"n":1036,"o":19.14,"t":"2026-10-22T19:50:00Z","v":89244,"vw":19.22759},{"c":19.24,"h":19.26,"l":19.17,"n":2216,"o":19.22,"t":"2026-10-22T19:55:00Z","v":158908,"vw":19.214234},{"c":19.22,"h":19.22,"l":19.22,"n":21,"o":19.22,"t":"2026-10-22T20:00:00Z","v":153813,"vw":19.22},{"c":19.27,"h":19.27,"l":19.27,"n":1,"o":19.27,"t":"2026-10-22T20:05:00Z","v":100,"vw":19.27},{"c":19.1174,"h":19.1174,"l":19.1174,"n":6,"o":19.1174,"t":"2026-10-22T20:10:00Z","v":37427,"vw":19.1174},{"c":19.28,"h":19.28,"l":19.28,"n":3,"o":19.28,"t":"2026-10-22T20:25:00Z","v":915,"vw":19.28},{"c":19.08,"h":19.08,"l":19.08,"n":2,"o":19.08,"t":"2026-10-22T21:15:00Z","v":148,"vw":19.08},{"c":19,"h":19,"l":19,"n":2,"o":19,"t":"2026-10-22T21:55:00Z","v":124,"vw":19},{"c":19.18,"h":19.18,"l":18.7668,"n":4,"o":18.7668,"t":"2026-10-22T22:20:00Z","v":688,"vw":19.116613},{"c":18.81,"h":19.19,"l":18.81,"n":3,"o":19.19,"t":"2026-10-22T22:25:00Z","v":300,"vw":18.962},{"c":19.15,"h":19.15,"l":19.15,"n":1,"o":19.15,"t":"2026-10-22T23:00:00Z","v":118,"vw":19.15},{"c":19.1,"h":19.1,"l":19.1,"n":3,"o":19.1,"t":"2026-10-22T23:55:00Z","v":360,"vw":19.1}],"history":[{"c":11.92,"h":11.95,"l":11.35,"n":11214,"o":11.6,"t":"2024-10-21T04:00:00Z","v":1450594,"vw":11.645031},{"c":11.94,"h":12.09,"l":11.72,"n":9216,"o":11.85,"t":"2024-10-22T04:00:00Z","v":1051677,"vw":11.938825},{"c":10.96,"h":11.96,"l":10.8367,"n":12156,"o":11.91,"t":"2024-10-23T04:00:00Z","v":1196271,"vw":11.204034},{"c":11.58,"h":11.88,"l":11,"n":11006,"o":11,"t":"2024-10-24T04:00:00Z","v":1176072,"vw":11.587039},{"c":12,"h":12.02,"l":11.65,"n":10247,"o":11.73,"t":"2024-10-25T04:00:00Z","v":1034058,"vw":11.894739},{"c":12.64,"h":12.66,"l":11.99,"n":15453,"o":12.22,"t":"2024-10-28T04:00:00Z","v":1566330,"vw":12.413791},{"c":12,"h":12.56,"l":11.95,"n":10755,"o":12.5,"t":"2024-10-29T04:00:00Z","v":962005,"vw":12.132353},{"c":12.37,"h":12.65,"l":11.9,"n":9531,"o":11.9,"t":"2024-10-30T04:00:00Z","v":860355,"vw":12.444174},{"c":11.52,"h":12.35,"l":11.5,"n":10916,"o":12.27,"t":"2024-10-31T04:00:00Z","v":1023467,"vw":11.795873},{"c":11.68,"h":12.06,"l":11.52,"n":10572,"o":11.57,"t":"2024-11-01T04:00:00Z","v":868094,"vw":11.701059},{"c":10.69,"h":11.8,"l":10.62,"n":14209,"o":11.57,"t":"2024-11-04T05:00:00Z","v":1344917,"vw":11.024841},{"c":11.04,"h":11.185,"l":10.7,"n":12162,"o":10.81,"t":"2024-11-05T05:00:00Z","v":1065306,"vw":11.019094},{"c":12.3,"h":12.48,"l":11.55,"n":17586,"o":11.89,"t":"2024-11-06T05:00:00Z","v":1777689,"vw":12.145022},{"c":13.01,"h":13.17,"l":12.17,"n":15510,"o":12.32,"t":"2024-11-07T05:00:00Z","v":1388583,"vw":12.896147},{"c":14.62,"h":14.86,"l":12.9,"n":30680,"o":13.15,"t":"2024-11-08T05:00:00Z","v":3571111,"vw":14.162611},{"c":16.89,"h":17.2,"l":14.95,"n":59289,"o":15.14,"t":"2024-11-11T05:00:00Z","v":7862747,"vw":16.437433},{"c":10.88,"h":12.27,"l":10.2137,"n":77913,"o":12.27,"t":"2024-11-12T05:00:00Z","v":12986795,"vw":11.030755},{"c":10.18,"h":11.61,"l":10.105,"n":38379,"o":11.19,"t":"2024-11-13T05:00:00Z","v":5165996,"vw":10.57346},{"c":9.47,"h":10.175,"l":9.45,"n":28992,"o":10.15,"t":"2024-11-14T05:00:00Z","v":4599192,"vw":9.767184},{"c":8.81,"h":9.52,"l":8.65,"n":27178,"o":9.49,"t":"2024-11-15T05:00:00Z","v":3719896,"vw":8.931892},{"c":8.575,"h":9.13,"l":8.54,"n":18045,"o":8.86,"t":"2024-11-18T05:00:00Z","v":2371257,"vw":8.764911},{"c":8.62,"h":8.69,"l":8.2,"n":14192,"o":8.35,"t":"2024-11-19T05:00:00Z","v":1681184,"vw":8.53922},{"c":8.77,"h":8.85,"l":8.46,"n":14145,"o":8.61,"t":"2024-11-20T05:00:00Z","v":1829529,"vw":8.682677},{"c":9,"h":9.33,"l":8.68,"n":13224,"o":8.82,"t":"2024-11-21T05:00:00Z","v":1552433,"vw":9.089779},{"c":9.57,"h":9.7,"l":8.88,"n":10758,"o":9.06,"t":"2024-11-22T05:00:00Z","v":1490470,"vw":9.391545},{"c":10.5,"h":10.63,"l":9.84,"n":17974,"o":9.9,"t":"2024-11-25T05:00:00Z","v":3027062,"vw":10.328576},{"c":10.36,"h":10.58,"l":10.15,"n":18768,"o":10.37,"t":"2024-11-26T05:00:00Z","v":1728341,"vw":10.401894},{"c":10.71,"h":10.92,"l":10.38,"n":11629,"o":10.6,"t":"2024-11-27T05:00:00Z","v":1592026,"vw":10.669624},{"c":10.93,"h":11.17,"l":10.73,"n":5810,"o":10.89,"t":"2024-11-29T05:00:00Z","v":701356,"vw":10.953587},{"c":10.81,"h":11.09,"l":10.4,"n":13116,"o":10.97,"t":"2024-12-02T05:00:00Z","v":1588459,"vw":10.711751},{"c":10.31,"h":10.93,"l":10.23,"n":9303,"o":10.6,"t":"2024-12-03T05:00:00Z","v":1017282,"vw":10.536478},{"c":10.34,"h":10.79,"l":10.11,"n":11407,"o":10.43,"t":"2024-12-04T05:00:00Z","v":1099450,"vw":10.371714},{"c":10.23,"h":10.53,"l":10,"n":12530,"o":10.36,"t":"2024-12-05T05:00:00Z","v":1122885,"vw":10.219117},{"c":10.2,"h":10.4644,"l":9.92,"n":12057,"o":10.33,"t":"2024-12-06T05:00:00Z","v":1166962,"vw":10.130782},{"c":10.25,"h":10.99,"l":10.24,"n":24248,"o":10.88,"t":"2024-12-09T05:00:00Z","v":2113614,"vw":10.54948},{"c":9.67,"h":10.55,"l":9.61,"n":17544,"o":10.31,"t":"2024-12-10T05:00:00Z","v":1593590,"vw":9.949037},{"c":9.79,"h":9.99,"l":9.4,"n":14412,"o":9.91,"t":"2024-12-11T05:00:00Z","v":1541286,"vw":9.668959},{"c":9.48,"h":9.9099,"l":9.46,"n":12871,"o":9.7,"t":"2024-12-12T05:00:00Z","v":1779151,"vw":9.676585},{"c":9.64,"h":9.68,"l":9.41,"n":11489,"o":9.44,"t":"2024-12-13T05:00:00Z","v":858193,"vw":9.569467},{"c":9.76,"h":10,"l":9.4401,"n":17219,"o":9.66,"t":"2024-12-16T05:00:00Z","v":1296966,"vw":9.770514},{"c":9.74,"h":10,"l":9.57,"n":14299,"o":9.69,"t":"2024-12-17T05:00:00Z","v":930813,"vw":9.756759},{"c":9.09,"h":10.2,"l":8.96,"n":20911,"o":9.815,"t":"2024-12-18T05:00:00Z","v":1897250,"vw":9.541528},{"c":8.71,"h":9.6,"l":8.61,"n":27766,"o":9.4,"t":"2024-12-19T05:00:00Z","v":2634757,"vw":8.813957},{"c":8.95,"h":9.0625,"l":8.55,"n":20213,"o":8.7,"t":"2024-12-20T05:00:00Z","v":3236805,"vw":8.92535},{"c":8.86,"h":9.21,"l":8.78,"n":14140,"o":9.16,"t":"2024-12-23T05:00:00Z","v":1126422,"vw":8.887759},{"c":9.61,"h":9.64,"l":8.92,"n":7184,"o":8.99,"t":"2024-12-24T05:00:00Z","v":929929,"vw":9.346049},{"c":10.01,"h":10.17,"l":9.4,"n":16808,"o":9.47,"t":"2024-12-26T05:00:00Z","v":1802298,"vw":9.951506},{"c":9.65,"h":10,"l":9.42,"n":14358,"o":9.9,"t":"2024-12-27T05:00:00Z","v":1316047,"vw":9.65876},{"c":9.51,"h":9.62,"l":8.94,"n":15169,"o":9.25,"t":"2024-12-30T05:00:00Z","v":1594162,"vw":9.269421},{"c":9.29,"h":9.9,"l":9.235,"n":14193,"o":9.71,"t":"2024-12-31T05:00:00Z","v":1302184,"vw":9.455461},{"c":9.63,"h":10.1,"l":9.37,"n":13794,"o":9.51,"t":"2025-01-02T05:00:00Z","v":1262047,"vw":9.806504},{"c":10.415,"h":10.705,"l":9.58,"n":20789,"o":9.72,"t":"2025-01-03T05:00:00Z","v":2297200,"vw":10.318721},{"c":10.36,"h":10.77,"l":10.2701,"n":12818,"o":10.65,"t":"2025-01-06T05:00:00Z","v":1382206,"vw":10.4673},{"c":9.77,"h":10.9,"l":9.7124,"n":17083,"o":10.59,"t":"2025-01-07T05:00:00Z","v":1600542,"vw":9.968379},{"c":9.08,"h":9.66,"l":9.01,"n":18780,"o":9.53,"t":"2025-01-08T05:00:00Z","v":2076529,"vw":9.149604},{"c":8.77,"h":8.81,"l":8.35,"n":22983,"o":8.67,"t":"2025-01-10T05:00:00Z","v":2548035,"vw":8.676597},{"c":8.6,"h":8.72,"l":8.27,"n":13231,"o":8.5,"t":"2025-01-13T05:00:00Z","v":1563377,"vw":8.475472},{"c":8.54,"h":9.04,"l":8.385,"n":14338,"o":8.94,"t":"2025-01-14T05:00:00Z","v":1620921,"vw":8.578229},{"c":8.81,"h":9.2267,"l":8.69,"n":14007,"o":9.09,"t":"2025-01-15T05:00:00Z","v":1372096,"vw":8.914941},{"c":8.87,"h":8.9868,"l":8.6924,"n":10093,"o":8.8,"t":"2025-01-16T05:00:00Z","v":916415,"vw":8.853461},{"c":8.78,"h":9.06,"l":8.7001,"n":10992,"o":9.06,"t":"2025-01-17T05:00:00Z","v":1013258,"vw":8.809045},{"c":9.27,"h":9.34,"l":8.73,"n":15039,"o":8.91,"t":"2025-01-21T05:00:00Z","v":1574075,"vw":9.164942},{"c":9.12,"h":9.375,"l":9.0234,"n":9785,"o":9.28,"t":"2025-01-22T05:00:00Z","v":698981,"vw":9.144451},{"c":9.16,"h":9.21,"l":8.82,"n":10789,"o":9,"t":"2025-01-23T05:00:00Z","v":842000,"vw":9.074104},{"c":9.66,"h":9.92,"l":9.11,"n":14704,"o":9.18,"t":"2025-01-24T05:00:00Z","v":1682974,"vw":9.610966},{"c":9.3,"h":9.765,"l":8.99,"n":13443,"o":9.25,"t":"2025-01-27T05:00:00Z","v":1960542,"vw":9.292796},{"c":9.21,"h":9.41,"l":8.96,"n":9689,"o":9.34,"t":"2025-01-28T05:00:00Z","v":780074,"vw":9.148333},{"c":8.98,"h":9.3,"l":8.86,"n":10141,"o":9.2,"t":"2025-01-29T05:00:00Z","v":1044107,"vw":9.018447},{"c":9.63,"h":9.805,"l":9.05,"n":11977,"o":9.15,"t":"2025-01-30T05:00:00Z","v":1206692,"vw":9.534876},{"c":9.28,"h":9.7991,"l":9.025,"n":15232,"o":9.66,"t":"2025-01-31T05:00:00Z","v":1444666,"vw":9.338758},{"c":9.45,"h":9.7,"l":8.7408,"n":16713,"o":8.92,"t":"2025-02-03T05:00:00Z","v":1974310,"vw":9.316893},{"c":10.11,"h":10.33,"l":9.6,"n":20010,"o":9.6,"t":"2025-02-04T05:00:00Z","v":1745434,"vw":10.119192},{"c":10.45,"h":10.74,"l":10.17,"n":15211,"o":10.3,"t":"2025-02-05T05:00:00Z","v":1473034,"vw":10.43838},{"c":11.07,"h":11.76,"l":10.78,"n":27529,"o":10.97,"t":"2025-02-06T05:00:00Z","v":4203164,"vw":11.185132},{"c":12.5,"h":12.88,"l":11.85,"n":44609,"o":12.16,"t":"2025-02-07T05:00:00Z","v":5067822,"vw":12.447601},{"c":13.01,"h":13.1011,"l":12.6,"n":32346,"o":13,"t":"2025-02-10T05:00:00Z","v":3036315,"vw":12.882142},{"c":11.315,"h":13.39,"l":10.84,"n":62321,"o":13.3,"t":"2025-02-11T05:00:00Z","v":7700002,"vw":11.94382},{"c":11.78,"h":12.2,"l":10.745,"n":35474,"o":10.825,"t":"2025-02-12T05:00:00Z","v":4319461,"vw":11.782957},{"c":14.64,"h":15.2799,"l":13.11,"n":107624,"o":13.6,"t":"2025-02-13T05:00:00Z","v":14886503,"vw":14.344074},{"c":15.37,"h":15.38,"l":13.5,"n":36017,"o":14.41,"t":"2025-02-14T05:00:00Z","v":4090907,"vw":14.656962},{"c":16.95,"h":19.2,"l":16.82,"n":139203,"o":17.33,"t":"2025-02-18T05:00:00Z","v":12702412,"vw":17.825504},{"c":16.5,"h":17.6,"l":16.455,"n":53876,"o":17.27,"t":"2025-02-19T05:00:00Z","v":4125685,"vw":16.981151},{"c":16.06,"h":17.0238,"l":15.38,"n":56428,"o":15.41,"t":"2025-02-20T05:00:00Z","v":4987858,"vw":16.243954},{"c":14.5,"h":16.2293,"l":14.49,"n":40310,"o":16.2,"t":"2025-02-21T05:00:00Z","v":3548723,"vw":15.044439},{"c":13.57,"h":14.8799,"l":13.38,"n":34035,"o":14.62,"t":"2025-02-24T05:00:00Z","v":3063046,"vw":13.768851},{"c":12.86,"h":13.49,"l":12.33,"n":30368,"o":13.37,"t":"2025-02-25T05:00:00Z","v":3431857,"vw":12.791318},{"c":13.38,"h":13.53,"l":13.0125,"n":20497,"o":13.23,"t":"2025-02-26T05:00:00Z","v":1736997,"vw":13.331219},{"c":12.68,"h":13.94,"l":12.615,"n":19056,"o":13.72,"t":"2025-02-27T05:00:00Z","v":1762284,"vw":13.168348},{"c":12.83,"h":12.855,"l":12.0666,"n":17424,"o":12.46,"t":"2025-02-28T05:00:00Z","v":1702418,"vw":12.596518},{"c":11.6,"h":13.2,"l":11.375,"n":22891,"o":13.2,"t":"2025-03-03T05:00:00Z","v":2113686,"vw":11.985241},{"c":10.96,"h":11.44,"l":10.1801,"n":31751,"o":11.145,"t":"2025-03-04T05:00:00Z","v":3093594,"vw":10.798141},{"c":11.52,"h":11.52,"l":10.3,"n":22313,"o":11.15,"t":"2025-03-05T05:00:00Z","v":1962530,"vw":10.953403},{"c":10.77,"h":11.5,"l":10.63,"n":18932,"o":11.11,"t":"2025-03-06T05:00:00Z","v":1782722,"vw":10.923535},{"c":10.57,"h":10.93,"l":10.01,"n":20411,"o":10.65,"t":"2025-03-07T05:00:00Z","v":2526346,"vw":10.46644},{"c":9.57,"h":10.4,"l":9.1629,"n":29314,"o":10.12,"t":"2025-03-10T04:00:00Z","v":3095852,"vw":9.633326},{"c":9.89,"h":9.9779,"l":9.24,"n":18412,"o":9.44,"t":"2025-03-11T04:00:00Z","v":1675467,"vw":9.641132},{"c":10.24,"h":10.4699,"l":9.75,"n":22473,"o":10.37,"t":"2025-03-12T04:00:00Z","v":2174524,"vw":10.152201},{"c":9.67,"h":10.13,"l":9.45,"n":12682,"o":10.11,"t":"2025-03-13T04:00:00Z","v":1236334,"vw":9.750218},{"c":10.56,"h":10.6,"l":9.85,"n":14559,"o":9.85,"t":"2025-03-14T04:00:00Z","v":1426903,"vw":10.316956},{"c":11.48,"h":11.5,"l":10.48,"n":22111,"o":10.54,"t":"2025-03-17T04:00:00Z","v":2473235,"vw":11.128606},{"c":11.35,"h":11.47,"l":11.1,"n":22530,"o":11.23,"t":"2025-03-18T04:00:00Z","v":1700002,"vw":11.31403},{"c":11.19,"h":11.6898,"l":11.06,"n":17648,"o":11.5,"t":"2025-03-19T04:00:00Z","v":1297457,"vw":11.32668},{"c":11.31,"h":11.34,"l":10.84,"n":13024,"o":11.05,"t":"2025-03-20T04:00:00Z","v":1017327,"vw":11.161447},{"c":11.37,"h":11.405,"l":10.89,"n":11480,"o":10.98,"t":"2025-03-21T04:00:00Z","v":1256224,"vw":11.240608},{"c":12.44,"h":12.47,"l":11.7,"n":18525,"o":11.8,"t":"2025-03-24T04:00:00Z","v":1427569,"vw":12.200872},{"c":12.36,"h":12.5332,"l":12.1601,"n":11260,"o":12.31,"t":"2025-03-25T04:00:00Z","v":736675,"vw":12.355517},{"c":11.78,"h":12.7,"l":11.49,"n":18180,"o":12.61,"t":"2025-03-26T04:00:00Z","v":1386661,"vw":11.890814},{"c":11.56,"h":11.87,"l":11.2076,"n":10128,"o":11.53,"t":"2025-03-27T04:00:00Z","v":729403,"vw":11.617056},{"c":10.66,"h":11.4,"l":10.31,"n":19758,"o":11.4,"t":"2025-03-28T04:00:00Z","v":1484607,"vw":10.664972},{"c":10.48,"h":10.7,"l":9.95,"n":16102,"o":10.08,"t":"2025-03-31T04:00:00Z","v":1388423,"vw":10.313074},{"c":10.56,"h":10.79,"l":10.01,"n":15267,"o":10.48,"t":"2025-04-01T04:00:00Z","v":1033858,"vw":10.46623},{"c":11.1,"h":11.28,"l":9.86,"n":23478,"o":10.07,"t":"2025-04-02T04:00:00Z","v":2051996,"vw":10.888637},{"c":9.645,"h":10.38,"l":9.64,"n":31254,"o":10.105,"t":"2025-04-03T04:00:00Z","v":3406115,"vw":10.039102},{"c":9.6,"h":9.69,"l":8.5,"n":42764,"o":9.07,"t":"2025-04-04T04:00:00Z","v":5078972,"vw":9.077227},{"c":9.42,"h":10.4,"l":8.6,"n":27529,"o":8.76,"t":"2025-04-07T04:00:00Z","v":2634881,"vw":9.369312},{"c":8.88,"h":10.09,"l":8.67,"n":30153,"o":9.96,"t":"2025-04-08T04:00:00Z","v":2426507,"vw":9.183641},{"c":10.14,"h":10.54,"l":8.61,"n":34310,"o":8.7,"t":"2025-04-09T04:00:00Z","v":3343944,"vw":9.855484},{"c":9.45,"h":9.76,"l":9.13,"n":20934,"o":9.67,"t":"2025-04-10T04:00:00Z","v":1445377,"vw":9.466864},{"c":9.44,"h":9.57,"l":9.1307,"n":13878,"o":9.49,"t":"2025-04-11T04:00:00Z","v":956726,"vw":9.335673},{"c":9.48,"h":10,"l":9.21,"n":15652,"o":9.81,"t":"2025-04-14T04:00:00Z","v":846068,"vw":9.508969},{"c":9.99,"h":10.03,"l":9.42,"n":16112,"o":9.42,"t":"2025-04-15T04:00:00Z","v":1141934,"vw":9.861778},{"c":9.29,"h":9.88,"l":9.24,"n":18464,"o":9.695,"t":"2025-04-16T04:00:00Z","v":1095508,"vw":9.45815},{"c":9.45,"h":9.69,"l":9.195,"n":13513,"o":9.35,"t":"2025-04-17T04:00:00Z","v":1301157,"vw":9.44887},{"c":8.98,"h":9.3,"l":8.95,"n":14401,"o":9.16,"t":"2025-04-21T04:00:00Z","v":1281907,"vw":9.068544},{"c":9.38,"h":9.525,"l":9.11,"n":11510,"o":9.185,"t":"2025-04-22T04:00:00Z","v":813737,"vw":9.319877},{"c":10.11,"h":10.66,"l":9.88,"n":25619,"o":9.9,"t":"2025-04-23T04:00:00Z","v":2257589,"vw":10.294985},{"c":10.91,"h":10.93,"l":10.2,"n":14295,"o":10.2,"t":"2025-04-24T04:00:00Z","v":1635605,"vw":10.685432},{"c":11.21,"h":11.289,"l":10.795,"n":14651,"o":10.85,"t":"2025-04-25T04:00:00Z","v":1328242,"vw":11.115017},{"c":11.02,"h":11.38,"l":10.7138,"n":14825,"o":11.3,"t":"2025-04-28T04:00:00Z","v":1135083,"vw":10.972373},{"c":11.47,"h":11.7196,"l":11.08,"n":21671,"o":11.1,"t":"2025-04-29T04:00:00Z","v":1429743,"vw":11.480766},{"c":10.96,"h":11.05,"l":10.61,"n":16154,"o":10.9,"t":"2025-04-30T04:00:00Z","v":934449,"vw":10.908165},{"c":11.36,"h":11.57,"l":11.16,"n":16556,"o":11.44,"t":"2025-05-01T04:00:00Z","v":1254572,"vw":11.356925},{"c":11.84,"h":12.045,"l":11.49,"n":18950,"o":11.6,"t":"2025-05-02T04:00:00Z","v":1365742,"vw":11.84722},{"c":11.63,"h":11.84,"l":11.26,"n":19883,"o":11.352,"t":"2025-05-05T04:00:00Z","v":1650331,"vw":11.57917},{"c":11.49,"h":11.62,"l":11.07,"n":27780,"o":11.19,"t":"2025-05-06T04:00:00Z","v":2922712,"vw":11.407277},{"c":11.25,"h":12.89,"l":10.68,"n":54480,"o":12.57,"t":"2025-05-07T04:00:00Z","v":6042653,"vw":11.393686},{"c":13.87,"h":14.15,"l":11.85,"n":58689,"o":11.865,"t":"2025-05-08T04:00:00Z","v":5826567,"vw":13.224067},{"c":14.58,"h":14.625,"l":13.71,"n":32173,"o":13.76,"t":"2025-05-09T04:00:00Z","v":2863537,"vw":14.404548},{"c":15.35,"h":15.415,"l":14.75,"n":42191,"o":15.13,"t":"2025-05-12T04:00:00Z","v":3735274,"vw":15.096027},{"c":14.96,"h":15.26,"l":14.74,"n":32253,"o":15.08,"t":"2025-05-13T04:00:00Z","v":3056766,"vw":14.993684},{"c":15.06,"h":15.46,"l":14.81,"n":28276,"o":14.89,"t":"2025-05-14T04:00:00Z","v":2374949,"vw":15.183532},{"c":14.04,"h":15.09,"l":13.96,"n":30530,"o":14.51,"t":"2025-05-15T04:00:00Z","v":2412091,"vw":14.197152},{"c":14.3,"h":14.42,"l":14.06,"n":19912,"o":14.12,"t":"2025-05-16T04:00:00Z","v":1245578,"vw":14.289955},{"c":14.43,"h":14.47,"l":13.69,"n":25478,"o":13.82,"t":"2025-05-19T04:00:00Z","v":2072160,"vw":14.240889},{"c":14.55,"h":14.57,"l":14.0405,"n":14877,"o":14.43,"t":"2025-05-20T04:00:00Z","v":1058761,"vw":14.378079},{"c":14.05,"h":15,"l":13.9,"n":25801,"o":14.15,"t":"2025-05-21T04:00:00Z","v":1930319,"vw":14.375643},{"c":15.27,"h":15.39,"l":13.85,"n":21586,"o":13.9,"t":"2025-05-22T04:00:00Z","v":1798270,"vw":14.966578},{"c":15.72,"h":15.75,"l":14.7502,"n":18898,"o":14.78,"t":"2025-05-23T04:00:00Z","v":1412765,"vw":15.493498},{"c":16.92,"h":17.03,"l":16.06,"n":34211,"o":16.1,"t":"2025-05-27T04:00:00Z","v":2700569,"vw":16.727022},{"c":17.1,"h":17.1,"l":16.52,"n":25175,"o":16.82,"t":"2025-05-28T04:00:00Z","v":1705830,"vw":16.903219},{"c":17.13,"h":17.44,"l":16.78,"n":26060,"o":17.3,"t":"2025-05-29T04:00:00Z","v":2369625,"vw":17.019296},{"c":16.44,"h":16.89,"l":16.23,"n":24295,"o":16.4,"t":"2025-05-30T04:00:00Z","v":3161005,"vw":16.491393},{"c":16.72,"h":16.81,"l":15.71,"n":18430,"o":16.35,"t":"2025-06-02T04:00:00Z","v":1403311,"vw":16.450925},{"c":17.15,"h":17.28,"l":16.63,"n":21462,"o":16.855,"t":"2025-06-03T04:00:00Z","v":1929199,"vw":16.97016},{"c":17.76,"h":17.83,"l":17.05,"n":24337,"o":17.11,"t":"2025-06-04T04:00:00Z","v":2555345,"vw":17.447327},{"c":16.75,"h":17.29,"l":16.34,"n":30970,"o":17.29,"t":"2025-06-05T04:00:00Z","v":2677923,"vw":16.870666},{"c":17.51,"h":17.7,"l":17.05,"n":23381,"o":17.15,"t":"2025-06-06T04:00:00Z","v":1978190,"vw":17.454877},{"c":17.31,"h":17.8,"l":17.17,"n":19147,"o":17.64,"t":"2025-06-09T04:00:00Z","v":1452945,"vw":17.444843},{"c":17.99,"h":18.08,"l":17.28,"n":22694,"o":17.55,"t":"2025-06-10T04:00:00Z","v":2269168,"vw":17.738391},{"c":18.19,"h":18.64,"l":17.76,"n":24224,"o":18.08,"t":"2025-06-11T04:00:00Z","v":2086128,"vw":18.230094},{"c":18.46,"h":19.16,"l":18.1,"n":31057,"o":18.14,"t":"2025-06-12T04:00:00Z","v":2306404,"vw":18.748842},{"c":17.94,"h":18.4,"l":17.45,"n":26433,"o":17.5,"t":"2025-06-13T04:00:00Z","v":2083435,"vw":17.958393},{"c":18.67,"h":19.04,"l":18.1201,"n":27448,"o":18.25,"t":"2025-06-16T04:00:00Z","v":2254292,"vw":18.704839},{"c":18.35,"h":18.62,"l":18.1,"n":19261,"o":18.28,"t":"2025-06-17T04:00:00Z","v":1393286,"vw":18.372712},{"c":18.85,"h":19.01,"l":18.22,"n":19577,"o":18.33,"t":"2025-06-18T04:00:00Z","v":1407828,"vw":18.812521},{"c":18.47,"h":19.2,"l":18.255,"n":15496,"o":19.04,"t":"2025-06-20T04:00:00Z","v":1144407,"vw":18.635537},{"c":18.74,"h":18.84,"l":17.72,"n":18868,"o":18.13,"t":"2025-06-23T04:00:00Z","v":1590156,"vw":18.479305},{"c":19.96,"h":19.97,"l":19.11,"n":28003,"o":19.7,"t":"2025-06-24T04:00:00Z","v":2599379,"vw":19.66416},{"c":19.18,"h":20.6,"l":19.14,"n":26203,"o":20.24,"t":"2025-06-25T04:00:00Z","v":2028878,"vw":19.796862},{"c":19.51,"h":19.84,"l":18.98,"n":25364,"o":19.199,"t":"2025-06-26T04:00:00Z","v":1951164,"vw":19.428724},{"c":21.39,"h":21.455,"l":19.3608,"n":34310,"o":19.84,"t":"2025-06-27T04:00:00Z","v":5343120,"vw":20.938823},{"c":21.32,"h":22.1,"l":21.11,"n":31744,"o":21.92,"t":"2025-06-30T04:00:00Z","v":2969363,"vw":21.477232},{"c":22.59,"h":23.06,"l":21.05,"n":43726,"o":21.32,"t":"2025-07-01T04:00:00Z","v":4379253,"vw":22.315615},{"c":22.18,"h":23.45,"l":22.13,"n":42068,"o":22.535,"t":"2025-07-02T04:00:00Z","v":4450388,"vw":22.752255},{"c":22.16,"h":22.45,"l":21.11,"n":29206,"o":22.43,"t":"2025-07-03T04:00:00Z","v":2818390,"vw":21.829015},{"c":22.41,"h":22.72,"l":21.25,"n":33618,"o":21.76,"t":"2025-07-07T04:00:00Z","v":2767168,"vw":22.344043},{"c":21.96,"h":23.1273,"l":21.71,"n":26337,"o":22.6,"t":"2025-07-08T04:00:00Z","v":1897476,"vw":22.27304},{"c":23.37,"h":23.615,"l":22.141,"n":27305,"o":22.63,"t":"2025-07-09T04:00:00Z","v":2306259,"vw":22.858956},{"c":23.55,"h":23.85,"l":22.75,"n":26724,"o":23.3,"t":"2025-07-10T04:00:00Z","v":2715830,"vw":23.250335},{"c":23.01,"h":23.93,"l":22.93,"n":19373,"o":23.01,"t":"2025-07-11T04:00:00Z","v":1401166,"vw":23.294898},{"c":23.69,"h":23.765,"l":22.5501,"n":19115,"o":22.975,"t":"2025-07-14T04:00:00Z","v":1330321,"vw":23.451734},{"c":23.49,"h":24.09,"l":23.33,"n":20543,"o":23.69,"t":"2025-07-15T04:00:00Z","v":1380907,"vw":23.659747},{"c":23.53,"h":23.835,"l":22.79,"n":20835,"o":23.62,"t":"2025-07-16T04:00:00Z","v":1884527,"vw":23.427762},{"c":29.5,"h":29.85,"l":25.8465,"n":100732,"o":26,"t":"2025-07-17T04:00:00Z","v":9603859,"vw":28.523469},{"c":31.12,"h":31.945,"l":30.09,"n":67009,"o":30.13,"t":"2025-07-18T04:00:00Z","v":5873582,"vw":31.067299},{"c":31.31,"h":34.29,"l":31.22,"n":61431,"o":32.555,"t":"2025-07-21T04:00:00Z","v":5887982,"vw":32.608031},{"c":31.66,"h":31.87,"l":29.75,"n":46155,"o":30.195,"t":"2025-07-22T04:00:00Z","v":4128954,"vw":31.03379},{"c":33.64,"h":34.09,"l":32.33,"n":38147,"o":32.62,"t":"2025-07-23T04:00:00Z","v":4053815,"vw":33.309206},{"c":32.2,"h":33.95,"l":32.1,"n":34588,"o":32.53,"t":"2025-07-24T04:00:00Z","v":2877453,"vw":32.746392},{"c":31.47,"h":32.665,"l":30.8,"n":39132,"o":32.53,"t":"2025-07-25T04:00:00Z","v":3187324,"vw":31.489962},{"c":31.09,"h":33,"l":30.56,"n":38711,"o":32.4,"t":"2025-07-28T04:00:00Z","v":2261424,"vw":31.179263},{"c":29.08,"h":32,"l":28.64,"n":48685,"o":31.59,"t":"2025-07-29T04:00:00Z","v":3718271,"vw":29.592167},{"c":29.94,"h":30.8392,"l":29.33,"n":32801,"o":29.34,"t":"2025-07-30T04:00:00Z","v":2925156,"vw":30.030423},{"c":30.05,"h":30.92,"l":29.615,"n":31365,"o":30.41,"t":"2025-07-31T04:00:00Z","v":2320754,"vw":30.34286},{"c":29.12,"h":30.25,"l":27.65,"n":35779,"o":28.68,"t":"2025-08-01T04:00:00Z","v":2618254,"vw":29.0733},{"c":32.21,"h":32.34,"l":29.77,"n":39675,"o":30.35,"t":"2025-08-04T04:00:00Z","v":3263885,"vw":31.480077},{"c":32.73,"h":33.73,"l":31.86,"n":44614,"o":33.215,"t":"2025-08-05T04:00:00Z","v":3631866,"vw":32.80642},{"c":31.36,"h":33.18,"l":30.82,"n":37307,"o":32.7,"t":"2025-08-06T04:00:00Z","v":3104633,"vw":31.723905},{"c":30.62,"h":41.48,"l":29.91,"n":108486,"o":36,"t":"2025-08-07T04:00:00Z","v":9168855,"vw":33.721093},{"c":28.67,"h":33.04,"l":28.38,"n":75933,"o":32.2,"t":"2025-08-08T04:00:00Z","v":5966109,"vw":29.600849},{"c":28.11,"h":30.37,"l":27.76,"n":54821,"o":28.61,"t":"2025-08-11T04:00:00Z","v":4489027,"vw":28.676062},{"c":31.55,"h":31.58,"l":28.29,"n":49055,"o":28.29,"t":"2025-08-12T04:00:00Z","v":4510208,"vw":30.17099},{"c":33.93,"h":34.36,"l":31.3603,"n":64920,"o":32.355,"t":"2025-08-13T04:00:00Z","v":5687867,"vw":33.035042},{"c":33.52,"h":33.79,"l":31.24,"n":42803,"o":32.64,"t":"2025-08-14T04:00:00Z","v":3899371,"vw":32.61981},{"c":33.3,"h":34.49,"l":31.72,"n":36595,"o":33.65,"t":"2025-08-15T04:00:00Z","v":3300134,"vw":33.206741},{"c":33.97,"h":34.95,"l":31.88,"n":39392,"o":32.65,"t":"2025-08-18T04:00:00Z","v":3720795,"vw":33.659226},{"c":31.24,"h":34.09,"l":30.8,"n":41692,"o":33.85,"t":"2025-08-19T04:00:00Z","v":4203253,"vw":31.720118},{"c":30.29,"h":30.64,"l":28.72,"n":60786,"o":30.55,"t":"2025-08-20T04:00:00Z","v":3972089,"vw":29.659799},{"c":29.77,"h":30.59,"l":29.5,"n":23526,"o":30.05,"t":"2025-08-21T04:00:00Z","v":1923150,"vw":29.967695},{"c":33.76,"h":34.29,"l":29.44,"n":50084,"o":29.99,"t":"2025-08-22T04:00:00Z","v":4173502,"vw":33.091882},{"c":33.95,"h":35,"l":33.16,"n":37041,"o":34.38,"t":"2025-08-25T04:00:00Z","v":3952912,"vw":34.24942},{"c":34.48,"h":34.8589,"l":33.4,"n":28650,"o":33.8,"t":"2025-08-26T04:00:00Z","v":2942313,"vw":34.186214},{"c":34.71,"h":34.9699,"l":33.0201,"n":29820,"o":34.42,"t":"2025-08-27T04:00:00Z","v":2956014,"vw":34.121904},{"c":37.72,"h":38.1514,"l":35.15,"n":49110,"o":35.2,"t":"2025-08-28T04:00:00Z","v":6375224,"vw":37.266257},{"c":36.88,"h":38.855,"l":36.56,"n":37854,"o":38.74,"t":"2025-08-29T04:00:00Z","v":3707856,"vw":37.224022},{"c":36.36,"h":36.7,"l":34.15,"n":34388,"o":34.82,"t":"2025-09-02T04:00:00Z","v":2912350,"vw":35.739565},{"c":35.29,"h":36.735,"l":35.0908,"n":26909,"o":36.71,"t":"2025-09-03T04:00:00Z","v":1919158,"vw":35.795626},{"c":37.18,"h":37.333,"l":34.76,"n":36489,"o":35.87,"t":"2025-09-04T04:00:00Z","v":3103273,"vw":36.021201},{"c":37.26,"h":39.55,"l":35.3067,"n":36207,"o":38.995,"t":"2025-09-05T04:00:00Z","v":3437837,"vw":37.045245},{"c":37.21,"h":37.99,"l":36.16,"n":29870,"o":37.595,"t":"2025-09-08T04:00:00Z","v":2533513,"vw":36.864036},{"c":37.72,"h":38.1,"l":36.77,"n":28229,"o":37.03,"t":"2025-09-09T04:00:00Z","v":2563674,"vw":37.448718},{"c":36.91,"h":39.09,"l":36.07,"n":39943,"o":39.07,"t":"2025-09-10T04:00:00Z","v":3222522,"vw":36.931416},{"c":38.13,"h":39.08,"l":36.17,"n":35415,"o":36.46,"t":"2025-09-11T04:00:00Z","v":2984651,"vw":38.219604},{"c":39.66,"h":40.13,"l":38.05,"n":42209,"o":38.208,"t":"2025-09-12T04:00:00Z","v":3695231,"vw":39.510413},{"c":41.95,"h":42.2,"l":39.4101,"n":46296,"o":40.05,"t":"2025-09-15T04:00:00Z","v":3735996,"vw":41.333951},{"c":41.59,"h":42.25,"l":40.6,"n":27874,"o":42.25,"t":"2025-09-16T04:00:00Z","v":2454687,"vw":41.36883},{"c":41.95,"h":42.27,"l":39.5,"n":47580,"o":41.35,"t":"2025-09-17T04:00:00Z","v":4157860,"vw":41.171999},{"c":43.81,"h":44.99,"l":42.39,"n":42957,"o":42.51,"t":"2025-09-18T04:00:00Z","v":3492635,"vw":43.85304},{"c":42.3,"h":44.6754,"l":41.52,"n":71191,"o":44.11,"t":"2025-09-19T04:00:00Z","v":5895110,"vw":42.417887},{"c":41.3,"h":42.2199,"l":41.02,"n":40645,"o":41.56,"t":"2025-09-22T04:00:00Z","v":2614447,"vw":41.531482},{"c":37.66,"h":41.79,"l":37.54,"n":70129,"o":41.58,"t":"2025-09-23T04:00:00Z","v":5266725,"vw":38.995625},{"c":35.12,"h":38.4005,"l":34.57,"n":86336,"o":38.32,"t":"2025-09-24T04:00:00Z","v":6295249,"vw":35.839836},{"c":34.78,"h":35.549,"l":33.13,"n":65644,"o":33.97,"t":"2025-09-25T04:00:00Z","v":4449723,"vw":34.453141},{"c":34.64,"h":35.47,"l":33.96,"n":42716,"o":35,"t":"2025-09-26T04:00:00Z","v":3088822,"vw":34.606041},{"c":31.76,"h":35.5199,"l":31.65,"n":111546,"o":35.06,"t":"2025-09-29T04:00:00Z","v":8739904,"vw":32.410478},{"c":29.69,"h":31.2862,"l":28.305,"n":122479,"o":31.17,"t":"2025-09-30T04:00:00Z","v":9748897,"vw":29.542179},{"c":29.91,"h":33.1199,"l":29.9,"n":108358,"o":33.1,"t":"2025-10-01T04:00:00Z","v":9183534,"vw":31.000349},{"c":31.07,"h":31.82,"l":29.81,"n":76919,"o":30.5,"t":"2025-10-02T04:00:00Z","v":6652449,"vw":30.833028},{"c":29.4,"h":32.0399,"l":29.07,"n":89070,"o":31.89,"t":"2025-10-03T04:00:00Z","v":7435757,"vw":30.254837},{"c":29.65,"h":31.12,"l":28.8174,"n":70848,"o":29.55,"t":"2025-10-06T04:00:00Z","v":5805166,"vw":30.134043},{"c":30.26,"h":30.75,"l":28.56,"n":66471,"o":29.71,"t":"2025-10-07T04:00:00Z","v":5575224,"vw":29.837417},{"c":30.22,"h":30.59,"l":29.36,"n":51487,"o":30.21,"t":"2025-10-08T04:00:00Z","v":4123264,"vw":29.975518},{"c":30.32,"h":30.92,"l":29.6707,"n":51269,"o":30.61,"t":"2025-10-09T04:00:00Z","v":4051476,"vw":30.211659},{"c":27.19,"h":31.54,"l":27.0906,"n":89731,"o":30.6,"t":"2025-10-10T04:00:00Z","v":7554935,"vw":28.893189},{"c":27.97,"h":28.4,"l":26.36,"n":64722,"o":28.21,"t":"2025-10-13T04:00:00Z","v":5135743,"vw":27.345774},{"c":29.86,"h":30.815,"l":25.94,"n":75367,"o":27.03,"t":"2025-10-14T04:00:00Z","v":6497020,"vw":29.20337},{"c":29.91,"h":30.65,"l":28.57,"n":53402,"o":30.4,"t":"2025-10-15T04:00:00Z","v":4212060,"vw":29.658149},{"c":27.7,"h":29.95,"l":27.33,"n":58088,"o":29.88,"t":"2025-10-16T04:00:00Z","v":4276075,"vw":28.435723},{"c":26.5,"h":28.48,"l":26.41,"n":84684,"o":27.4,"t":"2025-10-17T04:00:00Z","v":6076745,"vw":27.200456},{"c":28.91,"h":28.92,"l":27.15,"n":47231,"o":27.175,"t":"2025-10-20T04:00:00Z","v":3335043,"vw":28.369954},{"c":29.22,"h":30.34,"l":28.11,"n":41445,"o":28.41,"t":"2025-10-21T04:00:00Z","v":3358008,"vw":29.372692},{"c":28.42,"h":29.02,"l":26.95,"n":50452,"o":28.75,"t":"2025-10-22T04:00:00Z","v":4048532,"vw":27.85519},{"c":29.52,"h":30.14,"l":28.695,"n":30915,"o":28.7,"t":"2025-10-23T04:00:00Z","v":2580408,"vw":29.503128},{"c":29.04,"h":30.54,"l":29,"n":43557,"o":30.35,"t":"2025-10-24T04:00:00Z","v":3097255,"vw":29.6954},{"c":29.01,"h":31.06,"l":28.49,"n":50095,"o":30.345,"t":"2025-10-27T04:00:00Z","v":3743805,"vw":29.494183},{"c":28.47,"h":29.26,"l":28.19,"n":37780,"o":29.185,"t":"2025-10-28T04:00:00Z","v":2558398,"vw":28.519398},{"c":27.91,"h":28.835,"l":27.52,"n":42036,"o":28.18,"t":"2025-10-29T04:00:00Z","v":3182253,"vw":28.131082},{"c":26,"h":27.56,"l":25.78,"n":53592,"o":27.35,"t":"2025-10-30T04:00:00Z","v":4450931,"vw":26.393336},{"c":26.89,"h":27.78,"l":26.43,"n":39251,"o":26.64,"t":"2025-10-31T04:00:00Z","v":3067613,"vw":27.055677},{"c":26.24,"h":27.005,"l":26.03,"n":46307,"o":26.89,"t":"2025-11-03T05:00:00Z","v":3514835,"vw":26.344643},{"c":25.16,"h":26.89,"l":25,"n":41988,"o":25,"t":"2025-11-04T05:00:00Z","v":3097230,"vw":25.851912},{"c":25.59,"h":25.84,"l":24.64,"n":46603,"o":25,"t":"2025-11-05T05:00:00Z","v":3711775,"vw":25.298425},{"c":23.39,"h":25.38,"l":23.18,"n":60322,"o":25.24,"t":"2025-11-06T05:00:00Z","v":5438338,"vw":23.811181},{"c":24.45,"h":24.67,"l":22.76,"n":65855,"o":22.79,"t":"2025-11-07T05:00:00Z","v":6630572,"vw":23.951041},{"c":27.58,"h":29.75,"l":27.18,"n":133093,"o":29.5,"t":"2025-11-10T05:00:00Z","v":13250804,"vw":28.487744},{"c":27.77,"h":29.32,"l":27.39,"n":62359,"o":27.59,"t":"2025-11-11T05:00:00Z","v":5567637,"vw":28.303928},{"c":25.92,"h":28.04,"l":25.37,"n":51590,"o":27.86,"t":"2025-11-12T05:00:00Z","v":4679460,"vw":26.353741},{"c":23.4,"h":25.29,"l":22.6,"n":66917,"o":25.2,"t":"2025-11-13T05:00:00Z","v":6702084,"vw":23.527789},{"c":23.92,"h":25,"l":22.06,"n":49795,"o":22.47,"t":"2025-11-14T05:00:00Z","v":4355672,"vw":23.931136},{"c":22.3,"h":23.81,"l":21.75,"n":49159,"o":23.44,"t":"2025-11-17T05:00:00Z","v":4616328,"vw":22.483148},{"c":21.82,"h":22.27,"l":21.36,"n":36666,"o":21.96,"t":"2025-11-18T05:00:00Z","v":3504234,"vw":21.921795},{"c":22.03,"h":22.63,"l":21.4,"n":29659,"o":21.99,"t":"2025-11-19T05:00:00Z","v":2435690,"vw":21.928702},{"c":20.79,"h":23.6499,"l":20.73,"n":47446,"o":23.09,"t":"2025-11-20T05:00:00Z","v":4413366,"vw":21.895771},{"c":21.63,"h":22.0472,"l":20.24,"n":40696,"o":20.5,"t":"2025-11-21T05:00:00Z","v":4120387,"vw":21.168101},{"c":23.47,"h":23.57,"l":21.81,"n":30024,"o":22.2,"t":"2025-11-24T05:00:00Z","v":2784558,"vw":22.882456},{"c":23.86,"h":24.05,"l":22.6,"n":26518,"o":23.04,"t":"2025-11-25T05:00:00Z","v":2278205,"vw":23.484523},{"c":24.04,"h":24.48,"l":23.7,"n":25249,"o":23.91,"t":"2025-11-26T05:00:00Z","v":1878964,"vw":24.1476},{"c":24.95,"h":25.3,"l":24.37,"n":20717,"o":24.38,"t":"2025-11-28T05:00:00Z","v":1821215,"vw":24.960339},{"c":24.13,"h":24.48,"l":23.4,"n":27511,"o":23.615,"t":"2025-12-01T05:00:00Z","v":2455260,"vw":24.088702},{"c":23.22,"h":24.49,"l":23.2,"n":24728,"o":24.395,"t":"2025-12-02T05:00:00Z","v":2366465,"vw":23.817026},{"c":23.82,"h":24.08,"l":22.6093,"n":24753,"o":23.15,"t":"2025-12-03T05:00:00Z","v":1985849,"vw":23.592799},{"c":24.88,"h":25.25,"l":23.55,"n":30503,"o":23.7,"t":"2025-12-04T05:00:00Z","v":2732900,"vw":24.726744},{"c":24.83,"h":25,"l":24.066,"n":24756,"o":24.49,"t":"2025-12-05T05:00:00Z","v":1727466,"vw":24.721178},{"c":24.77,"h":25.31,"l":24.11,"n":25464,"o":25.02,"t":"2025-12-08T05:00:00Z","v":1853566,"vw":24.666101},{"c":24.83,"h":25.05,"l":24.3601,"n":21173,"o":24.59,"t":"2025-12-09T05:00:00Z","v":1507147,"vw":24.789613},{"c":24.69,"h":25.64,"l":23.9,"n":38523,"o":24.33,"t":"2025-12-10T05:00:00Z","v":3359745,"vw":24.860621},{"c":24.96,"h":25.01,"l":23.41,"n":33035,"o":24.18,"t":"2025-12-11T05:00:00Z","v":3352369,"vw":24.529652},{"c":22.7,"h":25.1895,"l":22.635,"n":33842,"o":25,"t":"2025-12-12T05:00:00Z","v":3176812,"vw":23.317466},{"c":21.46,"h":22.97,"l":21.35,"n":34065,"o":22.75,"t":"2025-12-15T05:00:00Z","v":3272579,"vw":21.917317},{"c":22.31,"h":22.4,"l":21.13,"n":28421,"o":21.13,"t":"2025-12-16T05:00:00Z","v":3186695,"vw":22.055996},{"c":22.03,"h":23.44,"l":21.93,"n":28307,"o":22.54,"t":"2025-12-17T05:00:00Z","v":2836612,"vw":22.585844},{"c":22.93,"h":24.07,"l":22.79,"n":31528,"o":22.92,"t":"2025-12-18T05:00:00Z","v":3148031,"vw":23.393962},{"c":22.85,"h":23.4496,"l":22.7,"n":22462,"o":23.18,"t":"2025-12-19T05:00:00Z","v":3236149,"vw":22.952026},{"c":23.3,"h":24.06,"l":22.7501,"n":29820,"o":23.07,"t":"2025-12-22T05:00:00Z","v":3161894,"vw":23.346256},{"c":22.56,"h":23.4272,"l":22.16,"n":27861,"o":22.84,"t":"2025-12-23T05:00:00Z","v":2505408,"vw":22.491577},{"c":22.74,"h":22.9212,"l":22.16,"n":11730,"o":22.3,"t":"2025-12-24T05:00:00Z","v":1095550,"vw":22.61656},{"c":21.845,"h":22.45,"l":21.62,"n":30361,"o":22.3,"t":"2025-12-26T05:00:00Z","v":2810527,"vw":21.974539},{"c":21.57,"h":21.84,"l":21.16,"n":29415,"o":21.33,"t":"2025-12-29T05:00:00Z","v":2738657,"vw":21.42238},{"c":21.19,"h":21.805,"l":21.06,"n":26691,"o":21.505,"t":"2025-12-30T05:00:00Z","v":2833074,"vw":21.343471},{"c":20.9,"h":21.3,"l":20.65,"n":25288,"o":21.14,"t":"2025-12-31T05:00:00Z","v":3245019,"vw":20.931086},{"c":22.28,"h":22.62,"l":21.2801,"n":27664,"o":21.51,"t":"2026-01-02T05:00:00Z","v":2526226,"vw":22.087853},{"c":24.26,"h":24.67,"l":22.42,"n":34180,"o":22.66,"t":"2026-01-05T05:00:00Z","v":3294438,"vw":23.857971},{"c":23.54,"h":24.28,"l":23.057,"n":38655,"o":24.26,"t":"2026-01-06T05:00:00Z","v":3151581,"vw":23.470572},{"c":24.27,"h":24.53,"l":22.7784,"n":31208,"o":23.78,"t":"2026-01-07T05:00:00Z","v":2482850,"vw":23.791595},{"c":24.99,"h":25.055,"l":23.94,"n":35331,"o":24.28,"t":"2026-01-08T05:00:00Z","v":2879883,"vw":24.709087},{"c":26.03,"h":26.8,"l":25.03,"n":51150,"o":25.51,"t":"2026-01-09T05:00:00Z","v":4428791,"vw":25.854093},{"c":24.74,"h":25.43,"l":23.42,"n":44022,"o":25.43,"t":"2026-01-12T05:00:00Z","v":4280817,"vw":24.485681},{"c":24.19,"h":25.1156,"l":23.71,"n":31123,"o":25,"t":"2026-01-13T05:00:00Z","v":2470167,"vw":24.279497},{"c":23.71,"h":24.0791,"l":22.7,"n":45752,"o":24,"t":"2026-01-14T05:00:00Z","v":3624523,"vw":23.273199},{"c":22.83,"h":23.68,"l":22.25,"n":46253,"o":23.68,"t":"2026-01-15T05:00:00Z","v":3694055,"vw":22.946032},{"c":21.99,"h":22.93,"l":21.87,"n":39102,"o":22.8,"t":"2026-01-16T05:00:00Z","v":3142509,"vw":22.262457},{"c":20.87,"h":21.96,"l":20.62,"n":39584,"o":20.915,"t":"2026-01-20T05:00:00Z","v":3606879,"vw":21.073486},{"c":21.56,"h":21.82,"l":20.92,"n":39724,"o":21,"t":"2026-01-21T05:00:00Z","v":3342610,"vw":21.369444},{"c":22.08,"h":22.68,"l":21.83,"n":38901,"o":22.05,"t":"2026-01-22T05:00:00Z","v":3651512,"vw":22.207701},{"c":21.81,"h":21.98,"l":21.35,"n":28637,"o":21.95,"t":"2026-01-23T05:00:00Z","v":2198033,"vw":21.67603},{"c":21.65,"h":22.2913,"l":21.55,"n":27392,"o":21.97,"t":"2026-01-26T05:00:00Z","v":2314112,"vw":21.754362},{"c":20.77,"h":21.79,"l":20.55,"n":42956,"o":21.701,"t":"2026-01-27T05:00:00Z","v":3517730,"vw":20.822925},{"c":21.07,"h":21.86,"l":20.8,"n":33382,"o":20.96,"t":"2026-01-28T05:00:00Z","v":2968928,"vw":21.153241},{"c":20.15,"h":21.02,"l":19.64,"n":46757,"o":20.79,"t":"2026-01-29T05:00:00Z","v":3950375,"vw":20.055903},{"c":19.39,"h":20.15,"l":19.12,"n":43231,"o":19.96,"t":"2026-01-30T05:00:00Z","v":3332849,"vw":19.462095},{"c":19.73,"h":20.525,"l":18.8201,"n":50609,"o":19.24,"t":"2026-02-02T05:00:00Z","v":4119709,"vw":19.737741},{"c":18.52,"h":19.99,"l":17.72,"n":59635,"o":19.78,"t":"2026-02-03T05:00:00Z","v":5428651,"vw":18.358682},{"c":18.14,"h":18.5,"l":17.3,"n":56583,"o":18.28,"t":"2026-02-04T05:00:00Z","v":4382769,"vw":17.915005},{"c":16.65,"h":17.91,"l":16.545,"n":57226,"o":17.52,"t":"2026-02-05T05:00:00Z","v":4742530,"vw":17.045302},{"c":18.64,"h":18.72,"l":17.21,"n":72544,"o":17.44,"t":"2026-02-06T05:00:00Z","v":7261192,"vw":18.130909},{"c":14.19,"h":15.29,"l":13.5,"n":170094,"o":13.66,"t":"2026-02-09T05:00:00Z","v":23974114,"vw":14.429313},{"c":13.68,"h":15.51,"l":13.67,"n":83511,"o":14.575,"t":"2026-02-10T05:00:00Z","v":10557267,"vw":14.38921},{"c":12.87,"h":13.7,"l":12.71,"n":90147,"o":13.67,"t":"2026-02-11T05:00:00Z","v":10345646,"vw":13.061034},{"c":12.4,"h":13.05,"l":12.05,"n":53883,"o":13.01,"t":"2026-02-12T05:00:00Z","v":5760374,"vw":12.370234},{"c":12.43,"h":12.9276,"l":12.32,"n":36925,"o":12.38,"t":"2026-02-13T05:00:00Z","v":3737419,"vw":12.584712},{"c":12.3,"h":12.5,"l":11.96,"n":32218,"o":12.27,"t":"2026-02-17T05:00:00Z","v":3358350,"vw":12.265888},{"c":12.59,"h":12.73,"l":12.18,"n":29582,"o":12.28,"t":"2026-02-18T05:00:00Z","v":3058822,"vw":12.534647},{"c":12.64,"h":12.69,"l":12.17,"n":30904,"o":12.47,"t":"2026-02-19T05:00:00Z","v":2556532,"vw":12.42347},{"c":11.89,"h":12.65,"l":11.84,"n":41664,"o":12.42,"t":"2026-02-20T05:00:00Z","v":4283641,"vw":12.083072},{"c":10.64,"h":11.7,"l":10.54,"n":52243,"o":11.69,"t":"2026-02-23T05:00:00Z","v":7028708,"vw":10.952354},{"c":10.97,"h":11.22,"l":10.51,"n":38340,"o":10.69,"t":"2026-02-24T05:00:00Z","v":4265316,"vw":10.968994},{"c":11.85,"h":11.89,"l":11.135,"n":30740,"o":11.16,"t":"2026-02-25T05:00:00Z","v":3125353,"vw":11.643703},{"c":12.41,"h":12.525,"l":11.83,"n":33481,"o":11.97,"t":"2026-02-26T05:00:00Z","v":3315506,"vw":12.248352},{"c":11.19,"h":11.9,"l":11.1,"n":32222,"o":11.85,"t":"2026-02-27T05:00:00Z","v":3449455,"vw":11.385891},{"c":11.34,"h":11.54,"l":10.9501,"n":27045,"o":10.965,"t":"2026-03-02T05:00:00Z","v":2444728,"vw":11.268088},{"c":11.28,"h":11.405,"l":10.54,"n":37102,"o":10.91,"t":"2026-03-03T05:00:00Z","v":4119656,"vw":11.009772},{"c":11.68,"h":11.9,"l":11.45,"n":27321,"o":11.59,"t":"2026-03-04T05:00:00Z","v":2393716,"vw":11.669352},{"c":12.01,"h":12.2,"l":11.6,"n":35587,"o":11.69,"t":"2026-03-05T05:00:00Z","v":2990983,"vw":11.908626},{"c":11.49,"h":11.74,"l":11.17,"n":38413,"o":11.6,"t":"2026-03-06T05:00:00Z","v":3399696,"vw":11.43008},{"c":11.58,"h":11.695,"l":10.81,"n":35764,"o":11.22,"t":"2026-03-09T04:00:00Z","v":2667374,"vw":11.252927},{"c":11.33,"h":11.6785,"l":11.14,"n":24684,"o":11.62,"t":"2026-03-10T04:00:00Z","v":2052655,"vw":11.334994},{"c":11.48,"h":11.69,"l":11.16,"n":28699,"o":11.45,"t":"2026-03-11T04:00:00Z","v":2398454,"vw":11.398674},{"c":10.91,"h":11.4194,"l":10.72,"n":36457,"o":11.22,"t":"2026-03-12T04:00:00Z","v":3357665,"vw":10.945753},{"c":10.96,"h":11.22,"l":10.74,"n":30975,"o":11,"t":"2026-03-13T04:00:00Z","v":3031737,"vw":10.939663},{"c":10.99,"h":11.365,"l":10.865,"n":25035,"o":11.2,"t":"2026-03-16T04:00:00Z","v":2165251,"vw":11.051774},{"c":10.99,"h":11.37,"l":10.955,"n":25480,"o":10.98,"t":"2026-03-17T04:00:00Z","v":2087782,"vw":11.089107},{"c":10.76,"h":11.17,"l":10.745,"n":27610,"o":10.88,"t":"2026-03-18T04:00:00Z","v":2755994,"vw":10.902912},{"c":11.03,"h":11.18,"l":10.4,"n":24860,"o":10.545,"t":"2026-03-19T04:00:00Z","v":2141768,"vw":10.859303},{"c":10.64,"h":11.14,"l":10.535,"n":29125,"o":10.8,"t":"2026-03-20T04:00:00Z","v":4419688,"vw":10.745909},{"c":11.7,"h":11.77,"l":10.83,"n":30948,"o":10.83,"t":"2026-03-23T04:00:00Z","v":3916866,"vw":11.36244},{"c":11.25,"h":11.72,"l":11.21,"n":29154,"o":11.36,"t":"2026-03-24T04:00:00Z","v":2618586,"vw":11.389264},{"c":11.59,"h":11.945,"l":11.33,"n":27056,"o":11.9,"t":"2026-03-25T04:00:00Z","v":3130392,"vw":11.637528},{"c":11.91,"h":12.07,"l":11.3701,"n":40307,"o":11.45,"t":"2026-03-26T04:00:00Z","v":3973246,"vw":11.860096},{"c":11.17,"h":11.7,"l":11.15,"n":31829,"o":11.51,"t":"2026-03-27T04:00:00Z","v":2737346,"vw":11.290943},{"c":10.95,"h":11.53,"l":10.82,"n":35836,"o":11.38,"t":"2026-03-30T04:00:00Z","v":3531702,"vw":11.060185},{"c":11.65,"h":11.7,"l":11.02,"n":26647,"o":11.12,"t":"2026-03-31T04:00:00Z","v":2766727,"vw":11.458563},{"c":11.7,"h":12.1452,"l":11.51,"n":26620,"o":12.01,"t":"2026-04-01T04:00:00Z","v":2169823,"vw":11.779692},{"c":11.77,"h":11.99,"l":11.1,"n":20843,"o":11.29,"t":"2026-04-02T04:00:00Z","v":1952599,"vw":11.620422},{"c":12.14,"h":12.49,"l":11.8,"n":28780,"o":11.8,"t":"2026-04-06T04:00:00Z","v":3256628,"vw":12.229039},{"c":12.13,"h":12.53,"l":11.87,"n":32900,"o":12.1,"t":"2026-04-07T04:00:00Z","v":3440800,"vw":12.098459},{"c":12.37,"h":13.45,"l":12.06,"n":34875,"o":13.22,"t":"2026-04-08T04:00:00Z","v":3997417,"vw":12.531155},{"c":11.94,"h":12.16,"l":11.5201,"n":29209,"o":12,"t":"2026-04-09T04:00:00Z","v":3646087,"vw":11.78705},{"c":11.69,"h":12.2311,"l":11.56,"n":23515,"o":12.08,"t":"2026-04-10T04:00:00Z","v":2080118,"vw":11.837038},{"c":12.48,"h":12.5,"l":11.4,"n":25284,"o":11.49,"t":"2026-04-13T04:00:00Z","v":2312668,"vw":12.158031},{"c":13.01,"h":13.265,"l":12.7,"n":32086,"o":12.79,"t":"2026-04-14T04:00:00Z","v":3527502,"vw":13.045689},{"c":14.2,"h":14.23,"l":13.465,"n":35405,"o":13.655,"t":"2026-04-15T04:00:00Z","v":3859339,"vw":13.931603},{"c":14.71,"h":14.94,"l":14.23,"n":52553,"o":14.83,"t":"2026-04-16T04:00:00Z","v":5693691,"vw":14.696353},{"c":14.99,"h":15.48,"l":14.9,"n":44569,"o":15.17,"t":"2026-04-17T04:00:00Z","v":4770760,"vw":15.175241},{"c":15.07,"h":15.13,"l":14.48,"n":32399,"o":14.72,"t":"2026-04-20T04:00:00Z","v":2657664,"vw":14.847311},{"c":14.32,"h":15.57,"l":14.25,"n":37840,"o":15.21,"t":"2026-04-21T04:00:00Z","v":3571758,"vw":14.784033},{"c":14.52,"h":14.84,"l":14.3,"n":24359,"o":14.71,"t":"2026-04-22T04:00:00Z","v":1956535,"vw":14.501323},{"c":13.51,"h":14.3,"l":13.18,"n":31726,"o":14.09,"t":"2026-04-23T04:00:00Z","v":3270668,"vw":13.665563},{"c":13.59,"h":13.74,"l":13.325,"n":27889,"o":13.71,"t":"2026-04-24T04:00:00Z","v":2448521,"vw":13.537722},{"c":13.29,"h":13.83,"l":13.225,"n":30165,"o":13.59,"t":"2026-04-27T04:00:00Z","v":2495107,"vw":13.426566},{"c":13.47,"h":13.5988,"l":13.12,"n":31148,"o":13.15,"t":"2026-04-28T04:00:00Z","v":2573374,"vw":13.377652},{"c":12.915,"h":13.37,"l":12.77,"n":48871,"o":13.12,"t":"2026-04-29T04:00:00Z","v":4384785,"vw":12.939944},{"c":13.89,"h":13.91,"l":12.79,"n":29296,"o":13.035,"t":"2026-04-30T04:00:00Z","v":2374748,"vw":13.472892},{"c":14.24,"h":14.65,"l":14.04,"n":32420,"o":14.14,"t":"2026-05-01T04:00:00Z","v":2933070,"vw":14.288546},{"c":14.36,"h":14.91,"l":14.21,"n":49904,"o":14.24,"t":"2026-05-04T04:00:00Z","v":4331333,"vw":14.549263},{"c":14.57,"h":14.68,"l":14.085,"n":34165,"o":14.55,"t":"2026-05-05T04:00:00Z","v":2114378,"vw":14.48507},{"c":14.83,"h":14.895,"l":14.29,"n":48800,"o":14.7,"t":"2026-05-06T04:00:00Z","v":5056662,"vw":14.668716},{"c":15.5,"h":17.14,"l":15.085,"n":107259,"o":16.9,"t":"2026-05-07T04:00:00Z","v":12749573,"vw":15.759281},{"c":15.19,"h":15.87,"l":14.458,"n":63948,"o":15.82,"t":"2026-05-08T04:00:00Z","v":6044877,"vw":14.934474},{"c":14.54,"h":15.0989,"l":14.465,"n":46687,"o":14.86,"t":"2026-05-11T04:00:00Z","v":3753344,"vw":14.753897},{"c":13.53,"h":14.66,"l":13.49,"n":47926,"o":14.4,"t":"2026-05-12T04:00:00Z","v":4478931,"vw":13.872545},{"c":13.16,"h":13.36,"l":12.705,"n":42929,"o":13.36,"t":"2026-05-13T04:00:00Z","v":4170912,"vw":13.038148},{"c":13.6,"h":13.63,"l":13.02,"n":31540,"o":13.28,"t":"2026-05-14T04:00:00Z","v":2751190,"vw":13.447903},{"c":13.54,"h":13.65,"l":13.05,"n":35558,"o":13.4,"t":"2026-05-15T04:00:00Z","v":3036199,"vw":13.455699},{"c":12.87,"h":13.56,"l":12.59,"n":32407,"o":13.45,"t":"2026-05-18T04:00:00Z","v":3136424,"vw":12.971954},{"c":12.64,"h":12.99,"l":12.53,"n":30305,"o":12.855,"t":"2026-05-19T04:00:00Z","v":2411062,"vw":12.690945},{"c":13.44,"h":13.475,"l":12.15,"n":33877,"o":12.54,"t":"2026-05-20T04:00:00Z","v":3164378,"vw":12.974852},{"c":13.08,"h":13.33,"l":12.855,"n":26592,"o":13.31,"t":"2026-05-21T04:00:00Z","v":2787788,"vw":13.074222},{"c":12.76,"h":13.59,"l":12.66,"n":34095,"o":13.08,"t":"2026-05-22T04:00:00Z","v":3815149,"vw":12.899896},{"c":13.39,"h":13.58,"l":12.72,"n":37174,"o":12.75,"t":"2026-05-26T04:00:00Z","v":3244749,"vw":13.306565},{"c":13.65,"h":14.039,"l":13.35,"n":32656,"o":13.39,"t":"2026-05-27T04:00:00Z","v":2895755,"vw":13.724871},{"c":13.96,"h":14.385,"l":13.33,"n":36807,"o":13.57,"t":"2026-05-28T04:00:00Z","v":3768204,"vw":13.965301},{"c":15.12,"h":15.18,"l":13.98,"n":43675,"o":14.3,"t":"2026-05-29T04:00:00Z","v":5069167,"vw":14.683755},{"c":15.64,"h":15.99,"l":14.73,"n":53445,"o":15.55,"t":"2026-06-01T04:00:00Z","v":5389267,"vw":15.470828},{"c":15.29,"h":15.37,"l":14.8,"n":46056,"o":15.18,"t":"2026-06-02T04:00:00Z","v":4996696,"vw":15.0945},{"c":13.96,"h":15.01,"l":13.75,"n":41114,"o":15.01,"t":"2026-06-03T04:00:00Z","v":3954417,"vw":14.008451},{"c":15.46,"h":16.27,"l":14.2,"n":54978,"o":14.355,"t":"2026-06-04T04:00:00Z","v":6818718,"vw":15.578967},{"c":14.56,"h":15.4121,"l":14.1,"n":49935,"o":15.18,"t":"2026-06-05T04:00:00Z","v":4738211,"vw":14.535222},{"c":15.28,"h":15.57,"l":14.08,"n":35279,"o":14.7,"t":"2026-06-08T04:00:00Z","v":3387904,"vw":15.066154},{"c":14.8,"h":16,"l":14.22,"n":43772,"o":15.28,"t":"2026-06-09T04:00:00Z","v":4184370,"vw":14.999162},{"c":14.5,"h":15.17,"l":14.35,"n":47981,"o":14.55,"t":"2026-06-10T04:00:00Z","v":4674373,"vw":14.757558},{"c":15.75,"h":15.795,"l":14.29,"n":40416,"o":14.4,"t":"2026-06-11T04:00:00Z","v":3686242,"vw":15.215717},{"c":15.42,"h":15.77,"l":14.87,"n":31489,"o":15.69,"t":"2026-06-12T04:00:00Z","v":2723507,"vw":15.335666},{"c":15.68,"h":16.68,"l":15.605,"n":35736,"o":16.08,"t":"2026-06-15T04:00:00Z","v":3524510,"vw":16.106481},{"c":15.61,"h":16.155,"l":15.11,"n":38361,"o":15.64,"t":"2026-06-16T04:00:00Z","v":3648725,"vw":15.733351},{"c":15.03,"h":16.165,"l":14.905,"n":39195,"o":15.47,"t":"2026-06-17T04:00:00Z","v":3936599,"vw":15.617491},{"c":15.62,"h":15.705,"l":14.76,"n":30305,"o":15.37,"t":"2026-06-18T04:00:00Z","v":2910790,"vw":15.42261},{"c":15.09,"h":16.29,"l":14.81,"n":25142,"o":15.44,"t":"2026-06-22T04:00:00Z","v":2602000,"vw":15.311719},{"c":15,"h":15.57,"l":14.76,"n":25412,"o":14.8,"t":"2026-06-23T04:00:00Z","v":2412987,"vw":15.075363},{"c":15.2,"h":15.59,"l":14.77,"n":31735,"o":14.94,"t":"2026-06-24T04:00:00Z","v":3693341,"vw":15.205697},{"c":15.48,"h":15.94,"l":15.08,"n":38479,"o":15.31,"t":"2026-06-25T04:00:00Z","v":3728368,"vw":15.51713},{"c":15.87,"h":16.37,"l":15.38,"n":45531,"o":15.68,"t":"2026-06-26T04:00:00Z","v":12105504,"vw":15.865921},{"c":16.63,"h":16.74,"l":15.64,"n":40422,"o":16.29,"t":"2026-06-29T04:00:00Z","v":3205383,"vw":16.392608},{"c":18.25,"h":18.67,"l":16.7,"n":69198,"o":17.015,"t":"2026-06-30T04:00:00Z","v":6860449,"vw":18.092704},{"c":18.77,"h":19.34,"l":18.165,"n":58338,"o":18.29,"t":"2026-07-01T04:00:00Z","v":5080164,"vw":18.923064},{"c":17.79,"h":18.99,"l":17.47,"n":51934,"o":18.72,"t":"2026-07-02T04:00:00Z","v":5183982,"vw":17.997887},{"c":18.71,"h":19.21,"l":17.66,"n":42865,"o":17.74,"t":"2026-07-06T04:00:00Z","v":3489051,"vw":18.656634},{"c":18.34,"h":19.19,"l":18.07,"n":35417,"o":18.71,"t":"2026-07-07T04:00:00Z","v":3410932,"vw":18.490449},{"c":17.12,"h":17.95,"l":16.98,"n":50039,"o":17.75,"t":"2026-07-08T04:00:00Z","v":4664682,"vw":17.299532},{"c":17.84,"h":18.21,"l":16.85,"n":38421,"o":17.12,"t":"2026-07-09T04:00:00Z","v":4060431,"vw":17.852603},{"c":17.99,"h":18.6,"l":17.53,"n":27723,"o":18.13,"t":"2026-07-10T04:00:00Z","v":2015748,"vw":18.037573},{"c":17.59,"h":18.285,"l":17.28,"n":28273,"o":17.93,"t":"2026-07-13T04:00:00Z","v":2056910,"vw":17.624546},{"c":18.27,"h":18.325,"l":17.2878,"n":32074,"o":17.33,"t":"2026-07-14T04:00:00Z","v":2144904,"vw":18.07042},{"c":17.96,"h":18.94,"l":17.585,"n":31384,"o":18.66,"t":"2026-07-15T04:00:00Z","v":2145781,"vw":18.012722},{"c":17.49,"h":18.05,"l":17.29,"n":28842,"o":17.9,"t":"2026-07-16T04:00:00Z","v":2394990,"vw":17.624347},{"c":17.15,"h":17.595,"l":16.62,"n":32685,"o":16.98,"t":"2026-07-17T04:00:00Z","v":2993125,"vw":17.045212},{"c":17.09,"h":17.41,"l":16.65,"n":29000,"o":17.09,"t":"2026-07-20T04:00:00Z","v":2314529,"vw":17.084347},{"c":17.48,"h":17.57,"l":16.97,"n":22426,"o":17.27,"t":"2026-07-21T04:00:00Z","v":1859847,"vw":17.352475},{"c":16.86,"h":17.515,"l":16.66,"n":22681,"o":17.31,"t":"2026-07-22T04:00:00Z","v":1905415,"vw":16.988018},{"c":16.26,"h":16.825,"l":15.88,"n":21599,"o":16.7,"t":"2026-07-23T04:00:00Z","v":1611491,"vw":16.251012},{"c":15.89,"h":16.53,"l":15.85,"n":20204,"o":16.39,"t":"2026-07-24T04:00:00Z","v":1627455,"vw":16.086913},{"c":16.96,"h":17.43,"l":16.59,"n":26364,"o":16.62,"t":"2026-07-27T04:00:00Z","v":1949081,"vw":16.900749},{"c":16.61,"h":16.9946,"l":15.81,"n":28008,"o":16.77,"t":"2026-07-28T04:00:00Z","v":2058259,"vw":16.374075},{"c":16.19,"h":16.935,"l":16.065,"n":43727,"o":16.36,"t":"2026-07-29T04:00:00Z","v":3626867,"vw":16.428396},{"c":17.64,"h":18,"l":15.68,"n":62980,"o":17.995,"t":"2026-07-30T04:00:00Z","v":6622820,"vw":16.762983},{"c":19.27,"h":19.6,"l":17.51,"n":72744,"o":17.94,"t":"2026-07-31T04:00:00Z","v":7161915,"vw":18.744282},{"c":22.235,"h":22.28,"l":19.64,"n":77861,"o":19.703,"t":"2026-08-03T04:00:00Z","v":6805889,"vw":21.547621},{"c":21.92,"h":23.2195,"l":21.8349,"n":62714,"o":22.27,"t":"2026-08-04T04:00:00Z","v":4886665,"vw":22.278908},{"c":21.8,"h":22.29,"l":21.2401,"n":40326,"o":22.145,"t":"2026-08-05T04:00:00Z","v":2581904,"vw":21.734639},{"c":21.42,"h":21.9,"l":20.8,"n":28387,"o":20.96,"t":"2026-08-06T04:00:00Z","v":2429785,"vw":21.437281},{"c":21.28,"h":21.8479,"l":21.01,"n":26147,"o":21.72,"t":"2026-08-07T04:00:00Z","v":1741276,"vw":21.278206},{"c":21.6,"h":21.83,"l":20.7287,"n":34256,"o":21.29,"t":"2026-08-10T04:00:00Z","v":2456550,"vw":21.439892},{"c":21.2,"h":22.29,"l":21.065,"n":40051,"o":21.765,"t":"2026-08-11T04:00:00Z","v":2816012,"vw":21.572503},{"c":20.31,"h":21.2953,"l":19.94,"n":43896,"o":21.09,"t":"2026-08-12T04:00:00Z","v":2868433,"vw":20.355091},{"c":21.46,"h":21.815,"l":20.46,"n":34431,"o":20.5,"t":"2026-08-13T04:00:00Z","v":2611456,"vw":21.2842},{"c":21.56,"h":21.73,"l":21.23,"n":24267,"o":21.56,"t":"2026-08-14T04:00:00Z","v":1469182,"vw":21.478502},{"c":20.93,"h":21.891,"l":20.7005,"n":24229,"o":21.52,"t":"2026-08-17T04:00:00Z","v":1773979,"vw":20.962638},{"c":20.32,"h":21.12,"l":20.29,"n":26291,"o":20.85,"t":"2026-08-18T04:00:00Z","v":2014662,"vw":20.533419},{"c":20.47,"h":20.6,"l":19.72,"n":25871,"o":20.27,"t":"2026-08-19T04:00:00Z","v":1895856,"vw":20.285579},{"c":20.24,"h":20.67,"l":19.55,"n":36440,"o":20.59,"t":"2026-08-20T04:00:00Z","v":3355398,"vw":19.947181},{"c":21.68,"h":21.9,"l":20.25,"n":34038,"o":20.525,"t":"2026-08-21T04:00:00Z","v":3156221,"vw":21.521264},{"c":21.82,"h":22.48,"l":21.26,"n":27107,"o":21.39,"t":"2026-08-24T04:00:00Z","v":2135719,"vw":21.964148},{"c":22.26,"h":22.28,"l":21.3001,"n":25801,"o":21.82,"t":"2026-08-25T04:00:00Z","v":1959204,"vw":21.862223},{"c":22.41,"h":22.935,"l":21.88,"n":29475,"o":21.97,"t":"2026-08-26T04:00:00Z","v":2303259,"vw":22.496756},{"c":23.26,"h":23.59,"l":22.2176,"n":27739,"o":22.93,"t":"2026-08-27T04:00:00Z","v":2166957,"vw":23.186896},{"c":21.98,"h":23.6799,"l":21.9536,"n":23066,"o":23.21,"t":"2026-08-28T04:00:00Z","v":1941089,"vw":22.566216},{"c":21.74,"h":21.88,"l":20.7501,"n":21325,"o":21.695,"t":"2026-08-31T04:00:00Z","v":1601402,"vw":21.530135},{"c":20.94,"h":21.47,"l":20.68,"n":21129,"o":21.025,"t":"2026-09-01T04:00:00Z","v":1696052,"vw":20.998317},{"c":22,"h":22.02,"l":20.7,"n":20529,"o":20.88,"t":"2026-09-02T04:00:00Z","v":1338419,"vw":21.716812},{"c":22.89,"h":23.455,"l":22.6626,"n":22925,"o":22.71,"t":"2026-09-03T04:00:00Z","v":2105930,"vw":22.967021},{"c":22.98,"h":23.02,"l":22.145,"n":21649,"o":22.635,"t":"2026-09-04T04:00:00Z","v":2229194,"vw":22.687167},{"c":22.08,"h":23.0446,"l":22,"n":24549,"o":22.965,"t":"2026-09-08T04:00:00Z","v":1531327,"vw":22.261945},{"c":21.6,"h":22.08,"l":21.42,"n":15212,"o":21.83,"t":"2026-09-09T04:00:00Z","v":1031067,"vw":21.668469},{"c":20.3,"h":21.1,"l":20.21,"n":30963,"o":20.66,"t":"2026-09-10T04:00:00Z","v":3211168,"vw":20.565462},{"c":19.97,"h":21.21,"l":19.88,"n":38817,"o":20.86,"t":"2026-09-11T04:00:00Z","v":2299154,"vw":20.270699},{"c":21.49,"h":21.74,"l":19.7,"n":30353,"o":19.87,"t":"2026-09-14T04:00:00Z","v":2385990,"vw":21.110074},{"c":21.04,"h":21.405,"l":20.44,"n":24093,"o":21.145,"t":"2026-09-15T04:00:00Z","v":1966086,"vw":20.989603},{"c":21.64,"h":21.69,"l":20.47,"n":23084,"o":20.9,"t":"2026-09-16T04:00:00Z","v":2259636,"vw":21.311121},{"c":20.56,"h":22.28,"l":20.47,"n":36634,"o":22.16,"t":"2026-09-17T04:00:00Z","v":3292966,"vw":20.890482},{"c":20.42,"h":20.69,"l":20.22,"n":20261,"o":20.5,"t":"2026-09-18T04:00:00Z","v":2107818,"vw":20.389702},{"c":20.9,"h":21.2,"l":20.6,"n":19921,"o":20.8,"t":"2026-09-21T04:00:00Z","v":1593335,"vw":20.91729},{"c":20.77,"h":21.6,"l":20.64,"n":20675,"o":21.35,"t":"2026-09-22T04:00:00Z","v":1864672,"vw":20.865472},{"c":18.72,"h":20.7066,"l":18.33,"n":57602,"o":20.67,"t":"2026-09-23T04:00:00Z","v":6657376,"vw":18.791685},{"c":18.72,"h":18.925,"l":18.08,"n":36809,"o":18.54,"t":"2026-09-24T04:00:00Z","v":3771054,"vw":18.632778},{"c":17.62,"h":18.846,"l":17.5301,"n":35616,"o":18.68,"t":"2026-09-25T04:00:00Z","v":3385947,"vw":17.831379},{"c":17,"h":17.2426,"l":16.5,"n":27543,"o":17.12,"t":"2026-09-28T04:00:00Z","v":2764493,"vw":17.015032},{"c":17.37,"h":17.675,"l":16.96,"n":31811,"o":17.3,"t":"2026-09-29T04:00:00Z","v":2881090,"vw":17.391781},{"c":17.32,"h":17.715,"l":17.225,"n":19474,"o":17.58,"t":"2026-09-30T04:00:00Z","v":1553021,"vw":17.391005},{"c":17.44,"h":17.7399,"l":16.92,"n":22408,"o":17.45,"t":"2026-10-01T04:00:00Z","v":2253531,"vw":17.370896},{"c":17.98,"h":18.285,"l":17.53,"n":21720,"o":17.83,"t":"2026-10-02T04:00:00Z","v":2428477,"vw":17.978628},{"c":18.4,"h":19,"l":17.88,"n":21314,"o":18,"t":"2026-10-05T04:00:00Z","v":1814161,"vw":18.639585},{"c":18.05,"h":18.78,"l":17.92,"n":23752,"o":18.68,"t":"2026-10-06T04:00:00Z","v":1866107,"vw":18.249994},{"c":18.14,"h":18.335,"l":17.7,"n":18141,"o":17.72,"t":"2026-10-07T04:00:00Z","v":1520154,"vw":18.081525},{"c":18.26,"h":18.46,"l":17.91,"n":20812,"o":17.96,"t":"2026-10-08T04:00:00Z","v":1969571,"vw":18.193627},{"c":18.22,"h":18.52,"l":18.03,"n":21671,"o":18.26,"t":"2026-10-09T04:00:00Z","v":2807463,"vw":18.216945},{"c":17.41,"h":18.4,"l":17.33,"n":22562,"o":18.15,"t":"2026-10-12T04:00:00Z","v":1825288,"vw":17.684149},{"c":17.82,"h":17.97,"l":17.15,"n":24393,"o":17.18,"t":"2026-10-13T04:00:00Z","v":1708445,"vw":17.635125},{"c":16.81,"h":17.53,"l":16.175,"n":30536,"o":17.35,"t":"2026-10-14T04:00:00Z","v":2547728,"vw":16.676593},{"c":17.91,"h":18.5,"l":16.1,"n":26271,"o":16.15,"t":"2026-10-15T04:00:00Z","v":2296311,"vw":17.343857},{"c":17.23,"h":18.305,"l":16.68,"n":24576,"o":17.91,"t":"2026-10-16T04:00:00Z","v":2311650,"vw":17.51496},{"c":17.43,"h":17.66,"l":17.27,"n":19751,"o":17.41,"t":"2026-10-19T04:00:00Z","v":1282539,"vw":17.476931},{"c":18.34,"h":18.77,"l":17.24,"n":20452,"o":17.29,"t":"2026-10-20T04:00:00Z","v":1440560,"vw":18.293816},{"c":19.06,"h":19.28,"l":18.4,"n":18382,"o":18.67,"t":"2026-10-21T04:00:00Z","v":1373303,"vw":19.026226},{"c":19.22,"h":19.42,"l":18.77,"n":28004,"o":18.81,"t":"2026-10-22T04:00:00Z","v":1960707,"vw":19.113601}],"volatilityBars":[{"c":20.9,"h":20.93,"l":20.89,"n":14,"o":20.89,"t":"2026-09-22T08:00:00Z","v":2266,"vw":20.898418},{"c":20.89,"h":20.89,"l":20.89,"n":13,"o":20.89,"t":"2026-09-22T08:15:00Z","v":697,"vw":20.89},{"c":20.9,"h":21,"l":20.9,"n":7,"o":21,"t":"2026-09-22T08:30:00Z","v":600,"vw":20.928571},{"c":21.15,"h":21.15,"l":21.15,"n":6,"o":21.15,"t":"2026-09-22T10:00:00Z","v":412,"vw":21.15},{"c":21.09,"h":21.1,"l":21.09,"n":2,"o":21.1,"t":"2026-09-22T10:15:00Z","v":1000,"vw":21.09325},{"c":21.09,"h":21.09,"l":21.09,"n":1,"o":21.09,"t":"2026-09-22T10:45:00Z","v":100,"vw":21.09},{"c":21.09,"h":21.09,"l":21.09,"n":3,"o":21.09,"t":"2026-09-22T11:00:00Z","v":345,"vw":21.09},{"c":21.19,"h":21.19,"l":21.18,"n":5,"o":21.18,"t":"2026-09-22T11:15:00Z","v":410,"vw":21.186951},{"c":21.2197,"h":21.2197,"l":21.2197,"n":2,"o":21.2197,"t":"2026-09-22T11:30:00Z","v":101,"vw":21.2197},{"c":21.2,"h":21.2,"l":21.2,"n":2,"o":21.2,"t":"2026-09-22T12:30:00Z","v":1308,"vw":21.2},{"c":21.25,"h":21.26,"l":21.25,"n":11,"o":21.26,"t":"2026-09-22T12:45:00Z","v":1747,"vw":21.256586},{"c":21.21,"h":21.3291,"l":21.17,"n":52,"o":21.25,"t":"2026-09-22T13:00:00Z","v":6057,"vw":21.258905},{"c":21.38,"h":21.38,"l":21.25,"n":16,"o":21.32,"t":"2026-09-22T13:15:00Z","v":1307,"vw":21.312335},{"c":21.16,"h":21.6,"l":21.08,"n":1083,"o":21.35,"t":"2026-09-22T13:30:00Z","v":103959,"vw":21.364938},{"c":20.725,"h":21.08,"l":20.66,"n":901,"o":21.08,"t":"2026-09-22T13:45:00Z","v":90442,"vw":20.780237},{"c":20.93,"h":20.9599,"l":20.64,"n":786,"o":20.7,"t":"2026-09-22T14:00:00Z","v":54361,"vw":20.803887},{"c":20.85,"h":21.1,"l":20.85,"n":905,"o":20.94,"t":"2026-09-22T14:15:00Z","v":87953,"vw":20.936788},{"c":20.86,"h":21.005,"l":20.83,"n":639,"o":20.85,"t":"2026-09-22T14:30:00Z","v":41229,"vw":20.912755},{"c":20.78,"h":20.86,"l":20.69,"n":530,"o":20.86,"t":"2026-09-22T14:45:00Z","v":42798,"vw":20.764535},{"c":20.73,"h":20.83,"l":20.64,"n":677,"o":20.786,"t":"2026-09-22T15:00:00Z","v":44247,"vw":20.739315},{"c":20.98,"h":20.9802,"l":20.7377,"n":549,"o":20.7377,"t":"2026-09-22T15:15:00Z","v":34738,"vw":20.897117},{"c":20.8595,"h":20.95,"l":20.7901,"n":618,"o":20.95,"t":"2026-09-22T15:30:00Z","v":35245,"vw":20.852817},{"c":20.84,"h":20.85,"l":20.78,"n":385,"o":20.84,"t":"2026-09-22T15:45:00Z","v":18503,"vw":20.81423},{"c":20.745,"h":20.93,"l":20.73,"n":1068,"o":20.86,"t":"2026-09-22T16:00:00Z","v":73307,"vw":20.819405},{"c":20.77,"h":20.8199,"l":20.72,"n":381,"o":20.725,"t":"2026-09-22T16:15:00Z","v":29189,"vw":20.771333},{"c":20.715,"h":20.82,"l":20.69,"n":658,"o":20.78,"t":"2026-09-22T16:30:00Z","v":39414,"vw":20.743741},{"c":20.82,"h":20.82,"l":20.6975,"n":509,"o":20.71,"t":"2026-09-22T16:45:00Z","v":23417,"vw":20.778415},{"c":20.82,"h":20.92,"l":20.79,"n":1086,"o":20.82,"t":"2026-09-22T17:00:00Z","v":87279,"vw":20.871295},{"c":20.86,"h":20.9,"l":20.79,"n":365,"o":20.835,"t":"2026-09-22T17:15:00Z","v":16524,"vw":20.833556},{"c":20.8599,"h":20.885,"l":20.8407,"n":407,"o":20.87,"t":"2026-09-22T17:30:00Z","v":19179,"vw":20.865069},{"c":20.93,"h":20.99,"l":20.85,"n":484,"o":20.86,"t":"2026-09-22T17:45:00Z","v":24251,"vw":20.913604},{"c":20.805,"h":20.975,"l":20.805,"n":492,"o":20.95,"t":"2026-09-22T18:00:00Z","v":28094,"vw":20.925196},{"c":20.85,"h":20.87,"l":20.8,"n":483,"o":20.815,"t":"2026-09-22T18:15:00Z","v":19083,"vw":20.827928},{"c":20.82,"h":20.87,"l":20.78,"n":532,"o":20.86,"t":"2026-09-22T18:30:00Z","v":26196,"vw":20.833399},{"c":20.83,"h":20.85,"l":20.74,"n":628,"o":20.81,"t":"2026-09-22T18:45:00Z","v":39457,"vw":20.784895},{"c":20.845,"h":20.9099,"l":20.835,"n":898,"o":20.84,"t":"2026-09-22T19:00:00Z","v":50474,"vw":20.866843},{"c":20.9,"h":20.91,"l":20.845,"n":724,"o":20.845,"t":"2026-09-22T19:15:00Z","v":33408,"vw":20.874702},{"c":20.96,"h":20.98,"l":20.8818,"n":929,"o":20.89,"t":"2026-09-22T19:30:00Z","v":49212,"vw":20.932455},{"c":20.76,"h":21.05,"l":20.76,"n":3299,"o":20.965,"t":"2026-09-22T19:45:00Z","v":309696,"vw":20.866025},{"c":20.77,"h":20.78,"l":20.77,"n":27,"o":20.77,"t":"2026-09-22T20:00:00Z","v":282267,"vw":20.770004},{"c":20.8,"h":20.8,"l":20.8,"n":2,"o":20.8,"t":"2026-09-22T20:15:00Z","v":149,"vw":20.8},{"c":20.77,"h":20.77,"l":20.77,"n":5,"o":20.77,"t":"2026-09-22T20:45:00Z","v":250,"vw":20.77},{"c":20.77,"h":20.77,"l":20.77,"n":1,"o":20.77,"t":"2026-09-22T21:00:00Z","v":200,"vw":20.77},{"c":20.77,"h":20.78,"l":20.77,"n":2,"o":20.78,"t":"2026-09-22T21:45:00Z","v":705,"vw":20.772823},{"c":20.88,"h":20.88,"l":20.88,"n":1,"o":20.88,"t":"2026-09-22T23:00:00Z","v":150,"vw":20.88},{"c":20.8,"h":20.91,"l":20.8,"n":16,"o":20.91,"t":"2026-09-23T08:00:00Z","v":705,"vw":20.858403},{"c":20.61,"h":20.61,"l":20.61,"n":9,"o":20.61,"t":"2026-09-23T08:15:00Z","v":374,"vw":20.61},{"c":21.09,"h":21.09,"l":21.09,"n":3,"o":21.09,"t":"2026-09-23T08:30:00Z","v":500,"vw":21.09},{"c":20.81,"h":21.04,"l":20.81,"n":8,"o":20.95,"t":"2026-09-23T08:45:00Z","v":642,"vw":20.936233},{"c":20.8,"h":20.8,"l":20.8,"n":1,"o":20.8,"t":"2026-09-23T09:15:00Z","v":345,"vw":20.8},{"c":20.77,"h":20.82,"l":20.77,"n":43,"o":20.82,"t":"2026-09-23T09:30:00Z","v":2442,"vw":20.789597},{"c":20.78,"h":20.78,"l":20.78,"n":1,"o":20.78,"t":"2026-09-23T09:45:00Z","v":241,"vw":20.78},{"c":20.7,"h":20.92,"l":20.7,"n":3,"o":20.92,"t":"2026-09-23T11:00:00Z","v":710,"vw":20.783803},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-09-23T11:15:00Z","v":250,"vw":21},{"c":20.68,"h":20.8,"l":20.68,"n":29,"o":20.8,"t":"2026-09-23T12:00:00Z","v":6924,"vw":20.701377},{"c":20.6,"h":20.61,"l":20.6,"n":21,"o":20.61,"t":"2026-09-23T12:15:00Z","v":721,"vw":20.6025},{"c":20.61,"h":20.63,"l":20.61,"n":17,"o":20.63,"t":"2026-09-23T12:45:00Z","v":617,"vw":20.616207},{"c":19.78,"h":20.7066,"l":19.54,"n":3678,"o":20.67,"t":"2026-09-23T13:30:00Z","v":493204,"vw":20.082092},{"c":18.92,"h":19.79,"l":18.86,"n":5955,"o":19.79,"t":"2026-09-23T13:45:00Z","v":925302,"vw":19.104521},{"c":18.405,"h":18.9,"l":18.33,"n":4339,"o":18.9,"t":"2026-09-23T14:00:00Z","v":670315,"vw":18.605004},{"c":18.47,"h":18.68,"l":18.4,"n":2571,"o":18.405,"t":"2026-09-23T14:15:00Z","v":371455,"vw":18.522637},{"c":18.52,"h":18.8,"l":18.44,"n":2528,"o":18.47,"t":"2026-09-23T14:30:00Z","v":253346,"vw":18.652394},{"c":18.605,"h":18.65,"l":18.455,"n":1913,"o":18.52,"t":"2026-09-23T14:45:00Z","v":170631,"vw":18.538591},{"c":18.785,"h":18.84,"l":18.56,"n":1876,"o":18.595,"t":"2026-09-23T15:00:00Z","v":209525,"vw":18.663869},{"c":18.72,"h":18.8798,"l":18.67,"n":1624,"o":18.79,"t":"2026-09-23T15:15:00Z","v":165831,"vw":18.772429},{"c":18.74,"h":18.82,"l":18.63,"n":1363,"o":18.71,"t":"2026-09-23T15:30:00Z","v":158524,"vw":18.718143},{"c":18.66,"h":18.82,"l":18.65,"n":1479,"o":18.74,"t":"2026-09-23T15:45:00Z","v":130918,"vw":18.74095},{"c":18.53,"h":18.67,"l":18.46,"n":1772,"o":18.665,"t":"2026-09-23T16:00:00Z","v":145947,"vw":18.559753},{"c":18.6,"h":18.6,"l":18.45,"n":1326,"o":18.5361,"t":"2026-09-23T16:15:00Z","v":121824,"vw":18.492829},{"c":18.56,"h":18.65,"l":18.4733,"n":1394,"o":18.61,"t":"2026-09-23T16:30:00Z","v":138080,"vw":18.545581},{"c":18.6,"h":18.61,"l":18.53,"n":1589,"o":18.56,"t":"2026-09-23T16:45:00Z","v":175767,"vw":18.563049},{"c":18.55,"h":18.625,"l":18.47,"n":1866,"o":18.61,"t":"2026-09-23T17:00:00Z","v":212860,"vw":18.539711},{"c":18.535,"h":18.6,"l":18.44,"n":2165,"o":18.55,"t":"2026-09-23T17:15:00Z","v":203093,"vw":18.537113},{"c":18.495,"h":18.59,"l":18.42,"n":1805,"o":18.55,"t":"2026-09-23T17:30:00Z","v":148537,"vw":18.513288},{"c":18.465,"h":18.5,"l":18.415,"n":1754,"o":18.495,"t":"2026-09-23T17:45:00Z","v":164601,"vw":18.458206},{"c":18.54,"h":18.555,"l":18.465,"n":1342,"o":18.465,"t":"2026-09-23T18:00:00Z","v":119857,"vw":18.506034},{"c":18.505,"h":18.59,"l":18.495,"n":1378,"o":18.54,"t":"2026-09-23T18:15:00Z","v":119561,"vw":18.550667},{"c":18.565,"h":18.59,"l":18.45,"n":1796,"o":18.505,"t":"2026-09-23T18:30:00Z","v":159493,"vw":18.499003},{"c":18.525,"h":18.61,"l":18.475,"n":1630,"o":18.57,"t":"2026-09-23T18:45:00Z","v":175983,"vw":18.534814},{"c":18.615,"h":18.62,"l":18.49,"n":1518,"o":18.52,"t":"2026-09-23T19:00:00Z","v":116478,"vw":18.55905},{"c":18.575,"h":18.62,"l":18.545,"n":1511,"o":18.615,"t":"2026-09-23T19:15:00Z","v":108048,"vw":18.586865},{"c":18.605,"h":18.645,"l":18.545,"n":1928,"o":18.575,"t":"2026-09-23T19:30:00Z","v":144113,"vw":18.604855},{"c":18.71,"h":18.76,"l":18.58,"n":4962,"o":18.605,"t":"2026-09-23T19:45:00Z","v":573614,"vw":18.68058},{"c":18.72,"h":18.72,"l":18.5973,"n":48,"o":18.72,"t":"2026-09-23T20:00:00Z","v":200004,"vw":18.719606},{"c":18.72,"h":18.8,"l":18.72,"n":21,"o":18.73,"t":"2026-09-23T20:15:00Z","v":48776,"vw":18.720521},{"c":18.75,"h":18.8,"l":18.75,"n":4,"o":18.8,"t":"2026-09-23T20:30:00Z","v":731,"vw":18.783359},{"c":18.7459,"h":18.752,"l":18.72,"n":16,"o":18.7503,"t":"2026-09-23T20:45:00Z","v":2082,"vw":18.746848},{"c":18.7285,"h":18.7494,"l":18.72,"n":10,"o":18.7494,"t":"2026-09-23T21:00:00Z","v":1346,"vw":18.725559},{"c":18.72,"h":18.73,"l":18.72,"n":19,"o":18.73,"t":"2026-09-23T21:15:00Z","v":886,"vw":18.725146},{"c":18.72,"h":18.72,"l":18.68,"n":34,"o":18.7,"t":"2026-09-23T21:30:00Z","v":1840,"vw":18.692729},{"c":18.7,"h":18.74,"l":18.58,"n":13,"o":18.7386,"t":"2026-09-23T21:45:00Z","v":3113,"vw":18.668898},{"c":18.7,"h":18.74,"l":18.68,"n":10,"o":18.68,"t":"2026-09-23T22:15:00Z","v":1251,"vw":18.719237},{"c":18.74,"h":18.7483,"l":18.74,"n":7,"o":18.74,"t":"2026-09-23T22:30:00Z","v":545,"vw":18.74184},{"c":18.75,"h":18.75,"l":18.75,"n":3,"o":18.75,"t":"2026-09-23T22:45:00Z","v":501,"vw":18.75},{"c":18.7,"h":18.74,"l":18.7,"n":11,"o":18.74,"t":"2026-09-23T23:00:00Z","v":337,"vw":18.72},{"c":18.68,"h":18.68,"l":18.68,"n":1,"o":18.68,"t":"2026-09-23T23:15:00Z","v":100,"vw":18.68},{"c":18.67,"h":18.67,"l":18.67,"n":1,"o":18.67,"t":"2026-09-23T23:30:00Z","v":280,"vw":18.67},{"c":18.67,"h":18.6906,"l":18.67,"n":7,"o":18.6906,"t":"2026-09-23T23:45:00Z","v":1385,"vw":18.681274},{"c":18.7,"h":18.7,"l":18.52,"n":62,"o":18.68,"t":"2026-09-24T08:00:00Z","v":9850,"vw":18.63618},{"c":18.53,"h":18.53,"l":18.53,"n":21,"o":18.53,"t":"2026-09-24T08:45:00Z","v":998,"vw":18.53},{"c":18.41,"h":18.43,"l":18.4,"n":92,"o":18.43,"t":"2026-09-24T09:00:00Z","v":1788,"vw":18.413006},{"c":18.4,"h":18.5,"l":18.4,"n":42,"o":18.4,"t":"2026-09-24T09:15:00Z","v":1510,"vw":18.478261},{"c":18.37,"h":18.37,"l":18.37,"n":1,"o":18.37,"t":"2026-09-24T09:30:00Z","v":500,"vw":18.37},{"c":18.4,"h":18.4,"l":18.35,"n":5,"o":18.4,"t":"2026-09-24T09:45:00Z","v":554,"vw":18.376008},{"c":18.38,"h":18.38,"l":18.38,"n":1,"o":18.38,"t":"2026-09-24T10:15:00Z","v":160,"vw":18.38},{"c":18.44,"h":18.44,"l":18.4,"n":56,"o":18.44,"t":"2026-09-24T10:45:00Z","v":6053,"vw":18.435685},{"c":18.4,"h":18.6,"l":18.3814,"n":42,"o":18.49,"t":"2026-09-24T11:00:00Z","v":4053,"vw":18.522812},{"c":18.5989,"h":18.5989,"l":18.5989,"n":1,"o":18.5989,"t":"2026-09-24T11:15:00Z","v":250,"vw":18.5989},{"c":18.42,"h":18.51,"l":18.42,"n":3,"o":18.51,"t":"2026-09-24T11:45:00Z","v":610,"vw":18.43678},{"c":18.4188,"h":18.5,"l":18.41,"n":17,"o":18.5,"t":"2026-09-24T12:15:00Z","v":5037,"vw":18.480277},{"c":18.4,"h":18.42,"l":18.4,"n":22,"o":18.42,"t":"2026-09-24T12:30:00Z","v":1072,"vw":18.406046},{"c":18.4132,"h":18.54,"l":18.394,"n":16,"o":18.394,"t":"2026-09-24T12:45:00Z","v":4055,"vw":18.442935},{"c":18.5397,"h":18.5397,"l":18.39,"n":32,"o":18.43,"t":"2026-09-24T13:00:00Z","v":5214,"vw":18.423155},{"c":18.6,"h":18.61,"l":18.51,"n":84,"o":18.52,"t":"2026-09-24T13:15:00Z","v":7184,"vw":18.569373},{"c":18.1903,"h":18.71,"l":18.123,"n":2143,"o":18.54,"t":"2026-09-24T13:30:00Z","v":256764,"vw":18.366107},{"c":18.25,"h":18.3099,"l":18.08,"n":1367,"o":18.195,"t":"2026-09-24T13:45:00Z","v":151189,"vw":18.199471},{"c":18.27,"h":18.41,"l":18.19,"n":1034,"o":18.23,"t":"2026-09-24T14:00:00Z","v":95575,"vw":18.294497},{"c":18.53,"h":18.56,"l":18.24,"n":846,"o":18.27,"t":"2026-09-24T14:15:00Z","v":69542,"vw":18.431952},{"c":18.71,"h":18.76,"l":18.54,"n":981,"o":18.5426,"t":"2026-09-24T14:30:00Z","v":92128,"vw":18.646082},{"c":18.64,"h":18.77,"l":18.64,"n":1217,"o":18.72,"t":"2026-09-24T14:45:00Z","v":134405,"vw":18.700578},{"c":18.61,"h":18.65,"l":18.58,"n":1380,"o":18.64,"t":"2026-09-24T15:00:00Z","v":153347,"vw":18.623025},{"c":18.585,"h":18.655,"l":18.545,"n":1180,"o":18.5926,"t":"2026-09-24T15:15:00Z","v":137807,"vw":18.611464},{"c":18.595,"h":18.67,"l":18.55,"n":1046,"o":18.58,"t":"2026-09-24T15:30:00Z","v":122897,"vw":18.599071},{"c":18.68,"h":18.715,"l":18.5839,"n":1073,"o":18.595,"t":"2026-09-24T15:45:00Z","v":95954,"vw":18.630884},{"c":18.415,"h":18.675,"l":18.34,"n":1406,"o":18.675,"t":"2026-09-24T16:00:00Z","v":142398,"vw":18.452174},{"c":18.585,"h":18.73,"l":18.46,"n":1117,"o":18.46,"t":"2026-09-24T16:15:00Z","v":66971,"vw":18.607062},{"c":18.5244,"h":18.6043,"l":18.495,"n":731,"o":18.57,"t":"2026-09-24T16:30:00Z","v":46155,"vw":18.541121},{"c":18.49,"h":18.58,"l":18.4817,"n":674,"o":18.52,"t":"2026-09-24T16:45:00Z","v":46818,"vw":18.537683},{"c":18.57,"h":18.58,"l":18.45,"n":796,"o":18.48,"t":"2026-09-24T17:00:00Z","v":58637,"vw":18.491238},{"c":18.52,"h":18.66,"l":18.43,"n":770,"o":18.55,"t":"2026-09-24T17:15:00Z","v":51589,"vw":18.541819},{"c":18.695,"h":18.695,"l":18.525,"n":721,"o":18.525,"t":"2026-09-24T17:30:00Z","v":41504,"vw":18.58421},{"c":18.68,"h":18.7267,"l":18.63,"n":767,"o":18.69,"t":"2026-09-24T17:45:00Z","v":52139,"vw":18.68694},{"c":18.81,"h":18.81,"l":18.6384,"n":730,"o":18.685,"t":"2026-09-24T18:00:00Z","v":81014,"vw":18.75413},{"c":18.885,"h":18.89,"l":18.8,"n":1303,"o":18.82,"t":"2026-09-24T18:15:00Z","v":149768,"vw":18.847172},{"c":18.65,"h":18.91,"l":18.56,"n":968,"o":18.9,"t":"2026-09-24T18:30:00Z","v":123090,"vw":18.748059},{"c":18.71,"h":18.73,"l":18.67,"n":646,"o":18.67,"t":"2026-09-24T18:45:00Z","v":34076,"vw":18.697952},{"c":18.735,"h":18.735,"l":18.64,"n":1286,"o":18.71,"t":"2026-09-24T19:00:00Z","v":88919,"vw":18.672019},{"c":18.75,"h":18.8,"l":18.665,"n":1576,"o":18.735,"t":"2026-09-24T19:15:00Z","v":120772,"vw":18.728485},{"c":18.79,"h":18.86,"l":18.615,"n":4843,"o":18.76,"t":"2026-09-24T19:30:00Z","v":669459,"vw":18.738797},{"c":18.715,"h":18.925,"l":18.7,"n":5359,"o":18.785,"t":"2026-09-24T19:45:00Z","v":490705,"vw":18.816528},{"c":18.5967,"h":18.72,"l":18.5967,"n":21,"o":18.72,"t":"2026-09-24T20:00:00Z","v":136067,"vw":18.717704},{"c":18.7,"h":18.71,"l":18.7,"n":10,"o":18.71,"t":"2026-09-24T20:30:00Z","v":755,"vw":18.703742},{"c":18.73,"h":18.73,"l":18.6733,"n":38,"o":18.6733,"t":"2026-09-24T20:45:00Z","v":2121,"vw":18.725159},{"c":18.72,"h":18.74,"l":18.72,"n":3,"o":18.74,"t":"2026-09-24T21:15:00Z","v":2630,"vw":18.725441},{"c":18.7,"h":18.7,"l":18.7,"n":1,"o":18.7,"t":"2026-09-24T21:30:00Z","v":100,"vw":18.7},{"c":18.7983,"h":18.7983,"l":18.7983,"n":1,"o":18.7983,"t":"2026-09-24T21:45:00Z","v":200,"vw":18.7983},{"c":18.78,"h":18.78,"l":18.78,"n":1,"o":18.78,"t":"2026-09-24T22:00:00Z","v":100,"vw":18.78},{"c":18.71,"h":18.71,"l":18.71,"n":1,"o":18.71,"t":"2026-09-24T22:15:00Z","v":100,"vw":18.71},{"c":18.7496,"h":18.7496,"l":18.7496,"n":1,"o":18.7496,"t":"2026-09-24T22:30:00Z","v":500,"vw":18.7496},{"c":18.6,"h":18.65,"l":18.6,"n":9,"o":18.65,"t":"2026-09-24T23:00:00Z","v":541,"vw":18.617726},{"c":18.7415,"h":18.7415,"l":18.7415,"n":6,"o":18.7415,"t":"2026-09-24T23:30:00Z","v":119,"vw":18.7415},{"c":18.72,"h":18.76,"l":18.6,"n":33,"o":18.6,"t":"2026-09-25T08:00:00Z","v":1498,"vw":18.726495},{"c":18.81,"h":18.81,"l":18.81,"n":1,"o":18.81,"t":"2026-09-25T08:15:00Z","v":3500,"vw":18.81},{"c":18.94,"h":18.94,"l":18.76,"n":12,"o":18.81,"t":"2026-09-25T09:15:00Z","v":738,"vw":18.842143},{"c":18.81,"h":18.81,"l":18.8,"n":2,"o":18.8,"t":"2026-09-25T09:30:00Z","v":800,"vw":18.806113},{"c":18.83,"h":18.8575,"l":18.77,"n":11,"o":18.8575,"t":"2026-09-25T10:00:00Z","v":1724,"vw":18.81591},{"c":18.86,"h":18.86,"l":18.86,"n":1,"o":18.86,"t":"2026-09-25T10:15:00Z","v":100,"vw":18.86},{"c":18.87,"h":18.87,"l":18.85,"n":9,"o":18.85,"t":"2026-09-25T11:00:00Z","v":607,"vw":18.86},{"c":18.86,"h":18.86,"l":18.77,"n":3,"o":18.77,"t":"2026-09-25T11:15:00Z","v":320,"vw":18.822759},{"c":18.8738,"h":18.8738,"l":18.8738,"n":1,"o":18.8738,"t":"2026-09-25T11:30:00Z","v":254,"vw":18.8738},{"c":19.0478,"h":19.0478,"l":18.77,"n":34,"o":18.95,"t":"2026-09-25T11:45:00Z","v":3316,"vw":18.929564},{"c":18.85,"h":18.89,"l":18.85,"n":4,"o":18.89,"t":"2026-09-25T12:15:00Z","v":619,"vw":18.878943},{"c":18.8,"h":18.8,"l":18.8,"n":6,"o":18.8,"t":"2026-09-25T12:30:00Z","v":753,"vw":18.8},{"c":18.85,"h":18.85,"l":18.85,"n":2,"o":18.85,"t":"2026-09-25T12:45:00Z","v":700,"vw":18.85},{"c":18.86,"h":18.86,"l":18.86,"n":2,"o":18.86,"t":"2026-09-25T13:00:00Z","v":205,"vw":18.86},{"c":18.68,"h":19.0327,"l":18.68,"n":26,"o":18.83,"t":"2026-09-25T13:15:00Z","v":2941,"vw":18.787838},{"c":17.9,"h":18.846,"l":17.88,"n":2315,"o":18.68,"t":"2026-09-25T13:30:00Z","v":261185,"vw":18.146561},{"c":18.17,"h":18.28,"l":17.69,"n":2404,"o":17.91,"t":"2026-09-25T13:45:00Z","v":206032,"vw":17.924636},{"c":18.115,"h":18.15,"l":17.82,"n":1901,"o":18.1422,"t":"2026-09-25T14:00:00Z","v":215641,"vw":18.001493},{"c":18.1401,"h":18.255,"l":18.092,"n":1086,"o":18.14,"t":"2026-09-25T14:15:00Z","v":109899,"vw":18.178653},{"c":18.02,"h":18.18,"l":17.97,"n":1301,"o":18.18,"t":"2026-09-25T14:30:00Z","v":88281,"vw":18.064619},{"c":17.99,"h":18.042,"l":17.94,"n":900,"o":18.01,"t":"2026-09-25T14:45:00Z","v":73549,"vw":17.990052},{"c":18.065,"h":18.09,"l":17.97,"n":853,"o":17.98,"t":"2026-09-25T15:00:00Z","v":51974,"vw":18.027368},{"c":17.99,"h":18.12,"l":17.98,"n":1044,"o":18.06,"t":"2026-09-25T15:15:00Z","v":66283,"vw":18.053011},{"c":17.875,"h":18.05,"l":17.875,"n":1010,"o":17.98,"t":"2026-09-25T15:30:00Z","v":68234,"vw":17.950024},{"c":18.025,"h":18.03,"l":17.85,"n":818,"o":17.875,"t":"2026-09-25T15:45:00Z","v":45324,"vw":17.919726},{"c":18.1,"h":18.125,"l":18.03,"n":858,"o":18.05,"t":"2026-09-25T16:00:00Z","v":41769,"vw":18.089238},{"c":17.99,"h":18.12,"l":17.92,"n":1330,"o":18.105,"t":"2026-09-25T16:15:00Z","v":110341,"vw":18.004295},{"c":17.93,"h":18,"l":17.86,"n":1094,"o":17.9895,"t":"2026-09-25T16:30:00Z","v":78224,"vw":17.919181},{"c":17.85,"h":17.92,"l":17.815,"n":1371,"o":17.92,"t":"2026-09-25T16:45:00Z","v":121366,"vw":17.871458},{"c":17.84,"h":17.935,"l":17.8,"n":1291,"o":17.85,"t":"2026-09-25T17:00:00Z","v":131191,"vw":17.861233},{"c":17.74,"h":17.845,"l":17.73,"n":1113,"o":17.845,"t":"2026-09-25T17:15:00Z","v":86155,"vw":17.772366},{"c":17.725,"h":17.755,"l":17.69,"n":1307,"o":17.735,"t":"2026-09-25T17:30:00Z","v":141670,"vw":17.720452},{"c":17.69,"h":17.75,"l":17.67,"n":894,"o":17.725,"t":"2026-09-25T17:45:00Z","v":79037,"vw":17.699029},{"c":17.66,"h":17.6999,"l":17.62,"n":1208,"o":17.6999,"t":"2026-09-25T18:00:00Z","v":137099,"vw":17.65302},{"c":17.69,"h":17.74,"l":17.655,"n":882,"o":17.66,"t":"2026-09-25T18:15:00Z","v":78266,"vw":17.696476},{"c":17.765,"h":17.77,"l":17.67,"n":753,"o":17.7,"t":"2026-09-25T18:30:00Z","v":54608,"vw":17.721788},{"c":17.755,"h":17.79,"l":17.735,"n":783,"o":17.765,"t":"2026-09-25T18:45:00Z","v":48991,"vw":17.759302},{"c":17.74,"h":17.8,"l":17.71,"n":1321,"o":17.755,"t":"2026-09-25T19:00:00Z","v":113720,"vw":17.756061},{"c":17.605,"h":17.735,"l":17.58,"n":1615,"o":17.73,"t":"2026-09-25T19:15:00Z","v":127227,"vw":17.671587},{"c":17.605,"h":17.65,"l":17.5301,"n":2171,"o":17.6,"t":"2026-09-25T19:30:00Z","v":246373,"vw":17.57085},{"c":17.6,"h":17.68,"l":17.565,"n":3414,"o":17.605,"t":"2026-09-25T19:45:00Z","v":336127,"vw":17.61655},{"c":17.66,"h":17.7,"l":17.61,"n":89,"o":17.62,"t":"2026-09-25T20:00:00Z","v":235980,"vw":17.620582},{"c":17.62,"h":17.62,"l":17.62,"n":2,"o":17.62,"t":"2026-09-25T20:15:00Z","v":125,"vw":17.62},{"c":17.65,"h":17.65,"l":17.62,"n":6,"o":17.62,"t":"2026-09-25T20:30:00Z","v":979,"vw":17.634904},{"c":17.6538,"h":17.6538,"l":17.62,"n":3,"o":17.62,"t":"2026-09-25T21:00:00Z","v":863,"vw":17.629791},{"c":17.62,"h":17.64,"l":17.62,"n":23,"o":17.64,"t":"2026-09-25T21:15:00Z","v":477,"vw":17.626667},{"c":17.62,"h":17.62,"l":17.6076,"n":5,"o":17.6167,"t":"2026-09-25T21:45:00Z","v":740,"vw":17.614795},{"c":17.633,"h":17.633,"l":17.62,"n":7,"o":17.62,"t":"2026-09-25T22:00:00Z","v":738,"vw":17.630317},{"c":17.64,"h":17.64,"l":17.6077,"n":4,"o":17.64,"t":"2026-09-25T22:15:00Z","v":426,"vw":17.6248},{"c":17.6462,"h":17.6462,"l":17.64,"n":6,"o":17.64,"t":"2026-09-25T22:30:00Z","v":662,"vw":17.642385},{"c":17.64,"h":17.6498,"l":17.64,"n":9,"o":17.64,"t":"2026-09-25T22:45:00Z","v":2435,"vw":17.648167},{"c":17.61,"h":17.61,"l":17.61,"n":2,"o":17.61,"t":"2026-09-25T23:00:00Z","v":703,"vw":17.61},{"c":17.66,"h":17.66,"l":17.61,"n":2,"o":17.61,"t":"2026-09-25T23:15:00Z","v":335,"vw":17.639851},{"c":17.6129,"h":17.6129,"l":17.6129,"n":2,"o":17.6129,"t":"2026-09-25T23:30:00Z","v":425,"vw":17.6129},{"c":17.6121,"h":17.6121,"l":17.6121,"n":1,"o":17.6121,"t":"2026-09-25T23:45:00Z","v":100,"vw":17.6121},{"c":17.51,"h":17.61,"l":17.49,"n":114,"o":17.56,"t":"2026-09-28T08:00:00Z","v":6941,"vw":17.509172},{"c":17.5033,"h":17.5033,"l":17.5033,"n":1,"o":17.5033,"t":"2026-09-28T08:15:00Z","v":1200,"vw":17.5033},{"c":17.48,"h":17.5035,"l":17.48,"n":11,"o":17.5035,"t":"2026-09-28T08:30:00Z","v":676,"vw":17.496687},{"c":17.4228,"h":17.4228,"l":17.4228,"n":1,"o":17.4228,"t":"2026-09-28T09:45:00Z","v":114,"vw":17.4228},{"c":17.44,"h":17.44,"l":17.44,"n":2,"o":17.44,"t":"2026-09-28T10:45:00Z","v":232,"vw":17.44},{"c":17.33,"h":17.52,"l":17.33,"n":63,"o":17.51,"t":"2026-09-28T11:00:00Z","v":4024,"vw":17.450929},{"c":17.45,"h":17.45,"l":17.28,"n":4,"o":17.33,"t":"2026-09-28T11:15:00Z","v":1660,"vw":17.342121},{"c":17.44,"h":17.44,"l":17.32,"n":16,"o":17.41,"t":"2026-09-28T11:30:00Z","v":1510,"vw":17.363726},{"c":17.3,"h":17.44,"l":17.3,"n":11,"o":17.44,"t":"2026-09-28T11:45:00Z","v":953,"vw":17.373643},{"c":17.44,"h":17.44,"l":17.3,"n":16,"o":17.3,"t":"2026-09-28T12:00:00Z","v":1123,"vw":17.324679},{"c":17.35,"h":17.4,"l":17.3,"n":15,"o":17.4,"t":"2026-09-28T12:15:00Z","v":1689,"vw":17.340832},{"c":17.28,"h":17.28,"l":17.25,"n":21,"o":17.28,"t":"2026-09-28T12:30:00Z","v":1559,"vw":17.265},{"c":17.2,"h":17.37,"l":17.2,"n":13,"o":17.27,"t":"2026-09-28T12:45:00Z","v":2485,"vw":17.263762},{"c":17.2,"h":17.28,"l":17.18,"n":46,"o":17.2352,"t":"2026-09-28T13:00:00Z","v":3472,"vw":17.209737},{"c":17.1,"h":17.43,"l":17.1,"n":48,"o":17.22,"t":"2026-09-28T13:15:00Z","v":4534,"vw":17.21714},{"c":17.1,"h":17.23,"l":16.5,"n":2576,"o":17.12,"t":"2026-09-28T13:30:00Z","v":348142,"vw":16.975381},{"c":16.97,"h":17.1799,"l":16.89,"n":1477,"o":17.11,"t":"2026-09-28T13:45:00Z","v":179947,"vw":16.966542},{"c":17.19,"h":17.2426,"l":16.95,"n":1016,"o":16.9602,"t":"2026-09-28T14:00:00Z","v":159055,"vw":17.070384},{"c":17.0728,"h":17.185,"l":17.01,"n":858,"o":17.185,"t":"2026-09-28T14:15:00Z","v":63963,"vw":17.094417},{"c":17.0453,"h":17.08,"l":16.985,"n":734,"o":17.07,"t":"2026-09-28T14:30:00Z","v":73594,"vw":17.024528},{"c":17.05,"h":17.0814,"l":16.99,"n":795,"o":17.035,"t":"2026-09-28T14:45:00Z","v":88355,"vw":17.040479},{"c":17.03,"h":17.1301,"l":17,"n":704,"o":17.05,"t":"2026-09-28T15:00:00Z","v":45801,"vw":17.059168},{"c":16.9888,"h":17.04,"l":16.955,"n":903,"o":17.02,"t":"2026-09-28T15:15:00Z","v":84556,"vw":16.983585},{"c":16.95,"h":17,"l":16.94,"n":737,"o":17,"t":"2026-09-28T15:30:00Z","v":68675,"vw":16.956614},{"c":16.94,"h":16.955,"l":16.9,"n":768,"o":16.95,"t":"2026-09-28T15:45:00Z","v":48032,"vw":16.925209},{"c":16.95,"h":16.98,"l":16.93,"n":789,"o":16.95,"t":"2026-09-28T16:00:00Z","v":49615,"vw":16.959604},{"c":17.15,"h":17.22,"l":16.935,"n":1334,"o":16.94,"t":"2026-09-28T16:15:00Z","v":152362,"vw":17.0532},{"c":17.01,"h":17.15,"l":17,"n":781,"o":17.15,"t":"2026-09-28T16:30:00Z","v":76596,"vw":17.047997},{"c":17.02,"h":17.04,"l":16.98,"n":838,"o":17.02,"t":"2026-09-28T16:45:00Z","v":109333,"vw":17.002355},{"c":17.1797,"h":17.22,"l":16.98,"n":1066,"o":17.01,"t":"2026-09-28T17:00:00Z","v":65016,"vw":17.102697},{"c":17.035,"h":17.1651,"l":17.025,"n":769,"o":17.1651,"t":"2026-09-28T17:15:00Z","v":55101,"vw":17.084054},{"c":17.045,"h":17.06,"l":16.96,"n":662,"o":17.04,"t":"2026-09-28T17:30:00Z","v":65704,"vw":17.017116},{"c":17,"h":17.05,"l":16.98,"n":765,"o":17.05,"t":"2026-09-28T17:45:00Z","v":51995,"vw":17.002606},{"c":17.06,"h":17.062,"l":16.98,"n":663,"o":17.01,"t":"2026-09-28T18:00:00Z","v":44505,"vw":17.017721},{"c":17.035,"h":17.06,"l":17,"n":636,"o":17.06,"t":"2026-09-28T18:15:00Z","v":42063,"vw":17.026563},{"c":17.035,"h":17.085,"l":17.03,"n":670,"o":17.035,"t":"2026-09-28T18:30:00Z","v":59620,"vw":17.054244},{"c":17.07,"h":17.09,"l":17.03,"n":1072,"o":17.035,"t":"2026-09-28T18:45:00Z","v":68613,"vw":17.061088},{"c":17.02,"h":17.06,"l":16.9901,"n":665,"o":17.06,"t":"2026-09-28T19:00:00Z","v":44768,"vw":17.023445},{"c":17.07,"h":17.08,"l":17.015,"n":785,"o":17.015,"t":"2026-09-28T19:15:00Z","v":38163,"vw":17.051682},{"c":17.02,"h":17.085,"l":17.01,"n":1533,"o":17.07,"t":"2026-09-28T19:30:00Z","v":146969,"vw":17.036863},{"c":16.995,"h":17.05,"l":16.98,"n":3210,"o":17.02,"t":"2026-09-28T19:45:00Z","v":271148,"vw":16.998866},{"c":17,"h":17,"l":17,"n":41,"o":17,"t":"2026-09-28T20:00:00Z","v":213519,"vw":17},{"c":17,"h":17,"l":17,"n":17,"o":17,"t":"2026-09-28T20:15:00Z","v":250,"vw":17},{"c":16.99,"h":17,"l":16.99,"n":49,"o":17,"t":"2026-09-28T20:45:00Z","v":5630,"vw":16.991814},{"c":17.02,"h":17.02,"l":17,"n":5,"o":17,"t":"2026-09-28T21:00:00Z","v":4730,"vw":17.001032},{"c":17.05,"h":17.05,"l":17.05,"n":1,"o":17.05,"t":"2026-09-28T21:30:00Z","v":100,"vw":17.05},{"c":17.04,"h":17.04,"l":17.04,"n":1,"o":17.04,"t":"2026-09-28T22:00:00Z","v":434,"vw":17.04},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-09-28T22:45:00Z","v":200,"vw":17},{"c":17.01,"h":17.03,"l":17.01,"n":4,"o":17.03,"t":"2026-09-28T23:00:00Z","v":1856,"vw":17.024555},{"c":17.05,"h":17.05,"l":17,"n":5,"o":17,"t":"2026-09-28T23:30:00Z","v":304,"vw":17.019233},{"c":17,"h":17,"l":16.92,"n":27,"o":17,"t":"2026-09-29T08:00:00Z","v":1694,"vw":16.986216},{"c":16.98,"h":17.02,"l":16.98,"n":50,"o":17.02,"t":"2026-09-29T08:15:00Z","v":3223,"vw":16.999679},{"c":16.99,"h":17,"l":16.99,"n":3,"o":17,"t":"2026-09-29T08:45:00Z","v":2919,"vw":16.99052},{"c":17.05,"h":17.05,"l":17.03,"n":3,"o":17.03,"t":"2026-09-29T09:45:00Z","v":201,"vw":17.04},{"c":17.04,"h":17.04,"l":17.01,"n":7,"o":17.01,"t":"2026-09-29T10:00:00Z","v":2581,"vw":17.037282},{"c":17.1,"h":17.1,"l":17.08,"n":36,"o":17.08,"t":"2026-09-29T10:45:00Z","v":1124,"vw":17.088799},{"c":17.3,"h":17.35,"l":17.13,"n":9,"o":17.14,"t":"2026-09-29T11:00:00Z","v":990,"vw":17.25867},{"c":17.13,"h":17.15,"l":17.13,"n":21,"o":17.15,"t":"2026-09-29T11:15:00Z","v":841,"vw":17.14373},{"c":17.08,"h":17.08,"l":17.07,"n":3,"o":17.07,"t":"2026-09-29T11:30:00Z","v":400,"vw":17.07375},{"c":17.15,"h":17.15,"l":17.11,"n":72,"o":17.14,"t":"2026-09-29T11:45:00Z","v":4912,"vw":17.13583},{"c":17.1203,"h":17.14,"l":17.1203,"n":3,"o":17.14,"t":"2026-09-29T12:00:00Z","v":560,"vw":17.13015},{"c":17.24,"h":17.5,"l":17.2,"n":11,"o":17.2,"t":"2026-09-29T12:15:00Z","v":3550,"vw":17.211687},{"c":17.3,"h":17.3,"l":17.23,"n":27,"o":17.23,"t":"2026-09-29T12:30:00Z","v":2142,"vw":17.244078},{"c":17.24,"h":17.32,"l":17.24,"n":27,"o":17.3,"t":"2026-09-29T12:45:00Z","v":2316,"vw":17.290983},{"c":17.27,"h":17.39,"l":17.27,"n":13,"o":17.3287,"t":"2026-09-29T13:00:00Z","v":1952,"vw":17.308793},{"c":17.27,"h":17.27,"l":17.05,"n":104,"o":17.25,"t":"2026-09-29T13:15:00Z","v":7510,"vw":17.161804},{"c":17.11,"h":17.33,"l":16.96,"n":693,"o":17.3,"t":"2026-09-29T13:30:00Z","v":87704,"vw":17.209383},{"c":17.25,"h":17.49,"l":17.18,"n":914,"o":17.18,"t":"2026-09-29T13:45:00Z","v":78293,"vw":17.358862},{"c":17.48,"h":17.59,"l":17.22,"n":840,"o":17.23,"t":"2026-09-29T14:00:00Z","v":45515,"vw":17.375344},{"c":17.37,"h":17.5,"l":17.34,"n":1006,"o":17.48,"t":"2026-09-29T14:15:00Z","v":78334,"vw":17.448891},{"c":17.4597,"h":17.46,"l":17.35,"n":618,"o":17.355,"t":"2026-09-29T14:30:00Z","v":34046,"vw":17.412117},{"c":17.49,"h":17.52,"l":17.39,"n":795,"o":17.4381,"t":"2026-09-29T14:45:00Z","v":52767,"vw":17.452177},{"c":17.41,"h":17.53,"l":17.41,"n":1129,"o":17.5,"t":"2026-09-29T15:00:00Z","v":63681,"vw":17.467434},{"c":17.38,"h":17.675,"l":17.38,"n":1563,"o":17.42,"t":"2026-09-29T15:15:00Z","v":202571,"vw":17.535589},{"c":17.52,"h":17.585,"l":17.39,"n":1451,"o":17.4,"t":"2026-09-29T15:30:00Z","v":164174,"vw":17.445951},{"c":17.4,"h":17.55,"l":17.4,"n":1423,"o":17.5127,"t":"2026-09-29T15:45:00Z","v":136444,"vw":17.482298},{"c":17.39,"h":17.53,"l":17.37,"n":1246,"o":17.4,"t":"2026-09-29T16:00:00Z","v":97271,"vw":17.464985},{"c":17.36,"h":17.43,"l":17.28,"n":966,"o":17.38,"t":"2026-09-29T16:15:00Z","v":61661,"vw":17.355903},{"c":17.38,"h":17.48,"l":17.315,"n":1082,"o":17.35,"t":"2026-09-29T16:30:00Z","v":73538,"vw":17.410844},{"c":17.25,"h":17.41,"l":17.22,"n":891,"o":17.38,"t":"2026-09-29T16:45:00Z","v":64642,"vw":17.288013},{"c":17.225,"h":17.265,"l":17.16,"n":721,"o":17.25,"t":"2026-09-29T17:00:00Z","v":42989,"vw":17.199082},{"c":17.26,"h":17.32,"l":17.21,"n":1027,"o":17.225,"t":"2026-09-29T17:15:00Z","v":78284,"vw":17.267237},{"c":17.26,"h":17.27,"l":17.235,"n":749,"o":17.26,"t":"2026-09-29T17:30:00Z","v":36187,"vw":17.252134},{"c":17.24,"h":17.3225,"l":17.22,"n":941,"o":17.27,"t":"2026-09-29T17:45:00Z","v":76410,"vw":17.288908},{"c":17.275,"h":17.35,"l":17.235,"n":1141,"o":17.235,"t":"2026-09-29T18:00:00Z","v":90405,"vw":17.304012},{"c":17.28,"h":17.36,"l":17.26,"n":1010,"o":17.28,"t":"2026-09-29T18:15:00Z","v":67018,"vw":17.304949},{"c":17.39,"h":17.42,"l":17.285,"n":1255,"o":17.29,"t":"2026-09-29T18:30:00Z","v":96224,"vw":17.320783},{"c":17.57,"h":17.58,"l":17.34,"n":1456,"o":17.38,"t":"2026-09-29T18:45:00Z","v":129770,"vw":17.434948},{"c":17.4078,"h":17.59,"l":17.4,"n":1211,"o":17.57,"t":"2026-09-29T19:00:00Z","v":81568,"vw":17.495327},{"c":17.405,"h":17.41,"l":17.33,"n":1316,"o":17.4,"t":"2026-09-29T19:15:00Z","v":104643,"vw":17.378766},{"c":17.375,"h":17.445,"l":17.31,"n":1545,"o":17.41,"t":"2026-09-29T19:30:00Z","v":117018,"vw":17.396609},{"c":17.37,"h":17.4525,"l":17.285,"n":4115,"o":17.37,"t":"2026-09-29T19:45:00Z","v":400176,"vw":17.378168},{"c":17.37,"h":17.38,"l":17.37,"n":23,"o":17.37,"t":"2026-09-29T20:00:00Z","v":219618,"vw":17.370005},{"c":17.4,"h":17.47,"l":17.4,"n":3,"o":17.47,"t":"2026-09-29T20:30:00Z","v":284,"vw":17.43125},{"c":17.47,"h":17.47,"l":17.45,"n":6,"o":17.45,"t":"2026-09-29T20:45:00Z","v":1278,"vw":17.456135},{"c":17.2289,"h":17.37,"l":17.2289,"n":4,"o":17.37,"t":"2026-09-29T21:00:00Z","v":1684,"vw":17.240042},{"c":17.46,"h":17.47,"l":17.46,"n":4,"o":17.47,"t":"2026-09-29T21:15:00Z","v":520,"vw":17.463405},{"c":17.44,"h":17.44,"l":17.2838,"n":3,"o":17.2838,"t":"2026-09-29T22:00:00Z","v":402,"vw":17.32285},{"c":17.4386,"h":17.4386,"l":17.368,"n":2,"o":17.368,"t":"2026-09-29T23:00:00Z","v":250,"vw":17.41036},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-09-29T23:30:00Z","v":100,"vw":17.4},{"c":17.44,"h":17.44,"l":17.4392,"n":3,"o":17.4392,"t":"2026-09-29T23:45:00Z","v":210,"vw":17.4396},{"c":17.43,"h":17.58,"l":17.43,"n":37,"o":17.58,"t":"2026-09-30T08:00:00Z","v":2279,"vw":17.466489},{"c":17.47,"h":17.49,"l":17.47,"n":2,"o":17.49,"t":"2026-09-30T08:30:00Z","v":444,"vw":17.474505},{"c":17.43,"h":17.43,"l":17.43,"n":2,"o":17.43,"t":"2026-09-30T08:45:00Z","v":186,"vw":17.43},{"c":17.4,"h":17.4,"l":17.4,"n":3,"o":17.4,"t":"2026-09-30T09:30:00Z","v":249,"vw":17.4},{"c":17.4093,"h":17.4093,"l":17.4093,"n":1,"o":17.4093,"t":"2026-09-30T10:15:00Z","v":200,"vw":17.4093},{"c":17.4193,"h":17.4193,"l":17.4192,"n":3,"o":17.4192,"t":"2026-09-30T11:00:00Z","v":2205,"vw":17.419255},{"c":17.27,"h":17.3,"l":17.27,"n":6,"o":17.3,"t":"2026-09-30T11:15:00Z","v":981,"vw":17.296842},{"c":17.3963,"h":17.4,"l":17.3963,"n":2,"o":17.4,"t":"2026-09-30T12:00:00Z","v":1206,"vw":17.399368},{"c":17.42,"h":17.42,"l":17.4,"n":6,"o":17.4,"t":"2026-09-30T12:15:00Z","v":943,"vw":17.40639},{"c":17.59,"h":17.59,"l":17.59,"n":17,"o":17.59,"t":"2026-09-30T12:30:00Z","v":749,"vw":17.59},{"c":17.46,"h":17.46,"l":17.46,"n":1,"o":17.46,"t":"2026-09-30T12:45:00Z","v":200,"vw":17.46},{"c":17.6,"h":17.7,"l":17.51,"n":26,"o":17.51,"t":"2026-09-30T13:00:00Z","v":3256,"vw":17.627846},{"c":17.47,"h":17.6142,"l":17.46,"n":34,"o":17.6142,"t":"2026-09-30T13:15:00Z","v":1778,"vw":17.479658},{"c":17.47,"h":17.599,"l":17.35,"n":738,"o":17.59,"t":"2026-09-30T13:30:00Z","v":83984,"vw":17.507336},{"c":17.345,"h":17.55,"l":17.34,"n":642,"o":17.46,"t":"2026-09-30T13:45:00Z","v":43984,"vw":17.433833},{"c":17.46,"h":17.715,"l":17.365,"n":918,"o":17.38,"t":"2026-09-30T14:00:00Z","v":130069,"vw":17.550402},{"c":17.415,"h":17.535,"l":17.39,"n":567,"o":17.45,"t":"2026-09-30T14:15:00Z","v":39563,"vw":17.437275},{"c":17.45,"h":17.51,"l":17.258,"n":797,"o":17.415,"t":"2026-09-30T14:30:00Z","v":69129,"vw":17.350846},{"c":17.4,"h":17.49,"l":17.4,"n":580,"o":17.43,"t":"2026-09-30T14:45:00Z","v":36178,"vw":17.453715},{"c":17.51,"h":17.51,"l":17.35,"n":485,"o":17.385,"t":"2026-09-30T15:00:00Z","v":24203,"vw":17.402345},{"c":17.45,"h":17.56,"l":17.44,"n":530,"o":17.51,"t":"2026-09-30T15:15:00Z","v":29562,"vw":17.511562},{"c":17.4457,"h":17.515,"l":17.4292,"n":423,"o":17.4292,"t":"2026-09-30T15:30:00Z","v":27299,"vw":17.46508},{"c":17.4573,"h":17.5,"l":17.455,"n":395,"o":17.46,"t":"2026-09-30T15:45:00Z","v":21250,"vw":17.474815},{"c":17.435,"h":17.465,"l":17.41,"n":470,"o":17.45,"t":"2026-09-30T16:00:00Z","v":30124,"vw":17.436197},{"c":17.5448,"h":17.545,"l":17.425,"n":496,"o":17.435,"t":"2026-09-30T16:15:00Z","v":26314,"vw":17.4995},{"c":17.505,"h":17.548,"l":17.4801,"n":592,"o":17.548,"t":"2026-09-30T16:30:00Z","v":56291,"vw":17.510011},{"c":17.475,"h":17.505,"l":17.44,"n":379,"o":17.505,"t":"2026-09-30T16:45:00Z","v":22499,"vw":17.457078},{"c":17.4075,"h":17.46,"l":17.4,"n":383,"o":17.46,"t":"2026-09-30T17:00:00Z","v":17071,"vw":17.426711},{"c":17.24,"h":17.4,"l":17.23,"n":658,"o":17.4,"t":"2026-09-30T17:15:00Z","v":37009,"vw":17.305819},{"c":17.27,"h":17.2951,"l":17.225,"n":704,"o":17.24,"t":"2026-09-30T17:30:00Z","v":51637,"vw":17.244334},{"c":17.255,"h":17.29,"l":17.24,"n":771,"o":17.26,"t":"2026-09-30T17:45:00Z","v":51113,"vw":17.262335},{"c":17.27,"h":17.28,"l":17.225,"n":767,"o":17.26,"t":"2026-09-30T18:00:00Z","v":51781,"vw":17.24436},{"c":17.28,"h":17.31,"l":17.26,"n":494,"o":17.27,"t":"2026-09-30T18:15:00Z","v":25970,"vw":17.28612},{"c":17.3,"h":17.33,"l":17.255,"n":713,"o":17.285,"t":"2026-09-30T18:30:00Z","v":33997,"vw":17.281402},{"c":17.395,"h":17.4499,"l":17.29,"n":565,"o":17.29,"t":"2026-09-30T18:45:00Z","v":27223,"vw":17.368081},{"c":17.385,"h":17.435,"l":17.36,"n":538,"o":17.4087,"t":"2026-09-30T19:00:00Z","v":24466,"vw":17.397365},{"c":17.375,"h":17.445,"l":17.37,"n":658,"o":17.38,"t":"2026-09-30T19:15:00Z","v":30504,"vw":17.408859},{"c":17.35,"h":17.44,"l":17.33,"n":1495,"o":17.37,"t":"2026-09-30T19:30:00Z","v":124215,"vw":17.390732},{"c":17.31,"h":17.4,"l":17.275,"n":3032,"o":17.35,"t":"2026-09-30T19:45:00Z","v":202503,"vw":17.332884},{"c":17.32,"h":17.325,"l":17.32,"n":29,"o":17.325,"t":"2026-09-30T20:00:00Z","v":206002,"vw":17.320003},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-09-30T20:30:00Z","v":350,"vw":17.4},{"c":17.5,"h":17.5,"l":17.5,"n":2,"o":17.5,"t":"2026-09-30T20:45:00Z","v":120,"vw":17.5},{"c":17.2803,"h":17.2803,"l":17.28,"n":6,"o":17.28,"t":"2026-09-30T21:00:00Z","v":230,"vw":17.280147},{"c":17.2486,"h":17.2486,"l":17.2486,"n":1,"o":17.2486,"t":"2026-09-30T21:15:00Z","v":100,"vw":17.2486},{"c":17.28,"h":17.29,"l":17.28,"n":9,"o":17.29,"t":"2026-09-30T21:30:00Z","v":500,"vw":17.284854},{"c":17.3,"h":17.48,"l":17.28,"n":27,"o":17.46,"t":"2026-10-01T08:00:00Z","v":4542,"vw":17.407495},{"c":17.21,"h":17.21,"l":17.21,"n":29,"o":17.21,"t":"2026-10-01T09:15:00Z","v":504,"vw":17.21},{"c":17.28,"h":17.28,"l":17.19,"n":4,"o":17.19,"t":"2026-10-01T10:00:00Z","v":729,"vw":17.228627},{"c":17.1786,"h":17.38,"l":17.1786,"n":11,"o":17.21,"t":"2026-10-01T11:00:00Z","v":1621,"vw":17.239572},{"c":17.49,"h":17.49,"l":17.49,"n":5,"o":17.49,"t":"2026-10-01T11:15:00Z","v":812,"vw":17.49},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-01T11:45:00Z","v":100,"vw":17.5},{"c":17.55,"h":17.55,"l":17.54,"n":10,"o":17.54,"t":"2026-10-01T12:00:00Z","v":658,"vw":17.547917},{"c":17.55,"h":17.55,"l":17.5,"n":4,"o":17.55,"t":"2026-10-01T12:15:00Z","v":400,"vw":17.536842},{"c":17.6,"h":17.63,"l":17.5,"n":31,"o":17.5,"t":"2026-10-01T12:30:00Z","v":10025,"vw":17.574003},{"c":17.58,"h":17.58,"l":17.58,"n":1,"o":17.58,"t":"2026-10-01T13:00:00Z","v":500,"vw":17.58},{"c":17.35,"h":17.5,"l":17.35,"n":23,"o":17.45,"t":"2026-10-01T13:15:00Z","v":2874,"vw":17.447843},{"c":17.32,"h":17.6,"l":17.32,"n":683,"o":17.45,"t":"2026-10-01T13:30:00Z","v":100926,"vw":17.446613},{"c":17.165,"h":17.345,"l":17.1573,"n":705,"o":17.31,"t":"2026-10-01T13:45:00Z","v":58999,"vw":17.235526},{"c":17.155,"h":17.27,"l":17.11,"n":764,"o":17.17,"t":"2026-10-01T14:00:00Z","v":61699,"vw":17.185028},{"c":17.15,"h":17.21,"l":17.09,"n":524,"o":17.17,"t":"2026-10-01T14:15:00Z","v":33126,"vw":17.137539},{"c":17.085,"h":17.165,"l":17,"n":861,"o":17.15,"t":"2026-10-01T14:30:00Z","v":108729,"vw":17.083783},{"c":17.01,"h":17.085,"l":16.92,"n":1192,"o":17.085,"t":"2026-10-01T14:45:00Z","v":99336,"vw":16.997339},{"c":17.01,"h":17.035,"l":16.96,"n":964,"o":17.01,"t":"2026-10-01T15:00:00Z","v":63989,"vw":16.993128},{"c":17.06,"h":17.09,"l":17.01,"n":622,"o":17.0133,"t":"2026-10-01T15:15:00Z","v":48894,"vw":17.048575},{"c":17.08,"h":17.115,"l":17.045,"n":677,"o":17.06,"t":"2026-10-01T15:30:00Z","v":56561,"vw":17.074187},{"c":17.19,"h":17.23,"l":17.06,"n":748,"o":17.08,"t":"2026-10-01T15:45:00Z","v":51821,"vw":17.147545},{"c":17.2,"h":17.23,"l":17.11,"n":568,"o":17.195,"t":"2026-10-01T16:00:00Z","v":32934,"vw":17.18779},{"c":17.28,"h":17.29,"l":17.18,"n":673,"o":17.195,"t":"2026-10-01T16:15:00Z","v":55572,"vw":17.23329},{"c":17.32,"h":17.405,"l":17.265,"n":845,"o":17.285,"t":"2026-10-01T16:30:00Z","v":108389,"vw":17.319218},{"c":17.2912,"h":17.36,"l":17.26,"n":487,"o":17.31,"t":"2026-10-01T16:45:00Z","v":56125,"vw":17.326625},{"c":17.405,"h":17.44,"l":17.29,"n":583,"o":17.32,"t":"2026-10-01T17:00:00Z","v":55904,"vw":17.359075},{"c":17.61,"h":17.64,"l":17.395,"n":475,"o":17.395,"t":"2026-10-01T17:15:00Z","v":27039,"vw":17.505348},{"c":17.56,"h":17.7399,"l":17.51,"n":601,"o":17.62,"t":"2026-10-01T17:30:00Z","v":46903,"vw":17.613273},{"c":17.6,"h":17.62,"l":17.51,"n":692,"o":17.575,"t":"2026-10-01T17:45:00Z","v":44673,"vw":17.569747},{"c":17.5751,"h":17.615,"l":17.43,"n":1195,"o":17.595,"t":"2026-10-01T18:00:00Z","v":137843,"vw":17.498504},{"c":17.59,"h":17.645,"l":17.57,"n":544,"o":17.5999,"t":"2026-10-01T18:15:00Z","v":43978,"vw":17.605372},{"c":17.625,"h":17.655,"l":17.56,"n":708,"o":17.605,"t":"2026-10-01T18:30:00Z","v":79530,"vw":17.604726},{"c":17.59,"h":17.62,"l":17.5701,"n":726,"o":17.62,"t":"2026-10-01T18:45:00Z","v":47405,"vw":17.598101},{"c":17.62,"h":17.635,"l":17.56,"n":663,"o":17.6,"t":"2026-10-01T19:00:00Z","v":53642,"vw":17.587164},{"c":17.61,"h":17.66,"l":17.595,"n":1039,"o":17.625,"t":"2026-10-01T19:15:00Z","v":93735,"vw":17.623217},{"c":17.505,"h":17.64,"l":17.5,"n":926,"o":17.62,"t":"2026-10-01T19:30:00Z","v":85640,"vw":17.58202},{"c":17.43,"h":17.505,"l":17.41,"n":3532,"o":17.5,"t":"2026-10-01T19:45:00Z","v":391430,"vw":17.451764},{"c":17.35,"h":17.44,"l":17.35,"n":20,"o":17.44,"t":"2026-10-01T20:00:00Z","v":176729,"vw":17.439875},{"c":17.5784,"h":17.5784,"l":17.45,"n":2,"o":17.45,"t":"2026-10-01T21:30:00Z","v":350,"vw":17.523371},{"c":17.35,"h":17.35,"l":17.35,"n":1,"o":17.35,"t":"2026-10-01T22:45:00Z","v":2876,"vw":17.35},{"c":17.45,"h":17.45,"l":17.45,"n":1,"o":17.45,"t":"2026-10-01T23:15:00Z","v":2200,"vw":17.45},{"c":17.66,"h":17.66,"l":17.54,"n":25,"o":17.64,"t":"2026-10-02T08:00:00Z","v":2198,"vw":17.580742},{"c":17.66,"h":17.66,"l":17.66,"n":4,"o":17.66,"t":"2026-10-02T08:15:00Z","v":699,"vw":17.66},{"c":17.65,"h":17.65,"l":17.65,"n":3,"o":17.65,"t":"2026-10-02T08:30:00Z","v":166,"vw":17.65},{"c":17.63,"h":17.63,"l":17.63,"n":2,"o":17.63,"t":"2026-10-02T10:15:00Z","v":245,"vw":17.63},{"c":17.56,"h":17.56,"l":17.56,"n":3,"o":17.56,"t":"2026-10-02T11:15:00Z","v":401,"vw":17.56},{"c":17.71,"h":17.71,"l":17.71,"n":1,"o":17.71,"t":"2026-10-02T11:30:00Z","v":240,"vw":17.71},{"c":17.59,"h":17.59,"l":17.59,"n":1,"o":17.59,"t":"2026-10-02T11:45:00Z","v":100,"vw":17.59},{"c":17.6,"h":17.7,"l":17.6,"n":9,"o":17.65,"t":"2026-10-02T12:00:00Z","v":3017,"vw":17.611215},{"c":17.56,"h":17.6,"l":17.56,"n":3,"o":17.6,"t":"2026-10-02T12:15:00Z","v":295,"vw":17.577991},{"c":17.87,"h":17.99,"l":17.71,"n":65,"o":17.71,"t":"2026-10-02T12:30:00Z","v":13345,"vw":17.855799},{"c":17.9199,"h":17.9199,"l":17.8,"n":13,"o":17.8,"t":"2026-10-02T12:45:00Z","v":4779,"vw":17.874247},{"c":17.9,"h":17.92,"l":17.89,"n":4,"o":17.92,"t":"2026-10-02T13:00:00Z","v":732,"vw":17.904138},{"c":17.8786,"h":17.89,"l":17.79,"n":47,"o":17.86,"t":"2026-10-02T13:15:00Z","v":4690,"vw":17.825318},{"c":17.635,"h":17.9489,"l":17.58,"n":1068,"o":17.8,"t":"2026-10-02T13:30:00Z","v":219691,"vw":17.858555},{"c":17.606,"h":17.756,"l":17.58,"n":448,"o":17.7,"t":"2026-10-02T13:45:00Z","v":40855,"vw":17.654058},{"c":17.93,"h":17.96,"l":17.53,"n":892,"o":17.56,"t":"2026-10-02T14:00:00Z","v":103412,"vw":17.774447},{"c":18.0314,"h":18.09,"l":17.9,"n":1182,"o":17.9101,"t":"2026-10-02T14:15:00Z","v":205142,"vw":17.982605},{"c":18.075,"h":18.26,"l":17.96,"n":1117,"o":18.04,"t":"2026-10-02T14:30:00Z","v":200077,"vw":18.110606},{"c":18.06,"h":18.1,"l":17.98,"n":735,"o":18.07,"t":"2026-10-02T14:45:00Z","v":67789,"vw":18.02426},{"c":17.865,"h":18.06,"l":17.78,"n":654,"o":18.03,"t":"2026-10-02T15:00:00Z","v":91785,"vw":17.860134},{"c":17.88,"h":17.9,"l":17.65,"n":894,"o":17.88,"t":"2026-10-02T15:15:00Z","v":84491,"vw":17.767025},{"c":17.83,"h":17.8638,"l":17.8,"n":387,"o":17.845,"t":"2026-10-02T15:30:00Z","v":28115,"vw":17.832179},{"c":17.93,"h":17.93,"l":17.82,"n":680,"o":17.83,"t":"2026-10-02T15:45:00Z","v":86313,"vw":17.87409},{"c":17.94,"h":17.99,"l":17.9,"n":579,"o":17.92,"t":"2026-10-02T16:00:00Z","v":41168,"vw":17.945243},{"c":17.915,"h":17.9939,"l":17.915,"n":374,"o":17.935,"t":"2026-10-02T16:15:00Z","v":23363,"vw":17.95848},{"c":17.935,"h":17.975,"l":17.9023,"n":296,"o":17.9023,"t":"2026-10-02T16:30:00Z","v":26175,"vw":17.937533},{"c":18.04,"h":18.05,"l":17.93,"n":467,"o":17.94,"t":"2026-10-02T16:45:00Z","v":28518,"vw":18.001564},{"c":18.035,"h":18.12,"l":18.0271,"n":704,"o":18.035,"t":"2026-10-02T17:00:00Z","v":60152,"vw":18.077392},{"c":17.9746,"h":18.05,"l":17.94,"n":366,"o":18.03,"t":"2026-10-02T17:15:00Z","v":25625,"vw":18.011672},{"c":17.95,"h":17.981,"l":17.93,"n":272,"o":17.95,"t":"2026-10-02T17:30:00Z","v":20024,"vw":17.959911},{"c":18.06,"h":18.07,"l":17.895,"n":978,"o":17.949,"t":"2026-10-02T17:45:00Z","v":78834,"vw":17.989458},{"c":18.17,"h":18.1772,"l":18.01,"n":696,"o":18.05,"t":"2026-10-02T18:00:00Z","v":59873,"vw":18.063077},{"c":18.2401,"h":18.25,"l":18.165,"n":756,"o":18.17,"t":"2026-10-02T18:15:00Z","v":58727,"vw":18.213728},{"c":18.2501,"h":18.285,"l":18.215,"n":712,"o":18.2458,"t":"2026-10-02T18:30:00Z","v":47758,"vw":18.251636},{"c":18.21,"h":18.266,"l":18.18,"n":735,"o":18.255,"t":"2026-10-02T18:45:00Z","v":67019,"vw":18.220449},{"c":18.17,"h":18.26,"l":18.15,"n":866,"o":18.205,"t":"2026-10-02T19:00:00Z","v":104956,"vw":18.216022},{"c":18.04,"h":18.17,"l":18.0164,"n":672,"o":18.16,"t":"2026-10-02T19:15:00Z","v":41101,"vw":18.098574},{"c":17.87,"h":18.04,"l":17.87,"n":1302,"o":18.04,"t":"2026-10-02T19:30:00Z","v":78592,"vw":17.946501},{"c":17.97,"h":18.02,"l":17.87,"n":3209,"o":17.87,"t":"2026-10-02T19:45:00Z","v":286150,"vw":17.967395},{"c":17.98,"h":17.98,"l":17.98,"n":21,"o":17.98,"t":"2026-10-02T20:00:00Z","v":209552,"vw":17.98},{"c":17.962,"h":17.962,"l":17.962,"n":1,"o":17.962,"t":"2026-10-02T20:30:00Z","v":100,"vw":17.962},{"c":17.95,"h":18.21,"l":17.95,"n":2,"o":18.21,"t":"2026-10-02T21:00:00Z","v":220,"vw":18.068182},{"c":17.962,"h":17.962,"l":17.95,"n":2,"o":17.95,"t":"2026-10-02T21:30:00Z","v":250,"vw":17.9548},{"c":18.2057,"h":18.2057,"l":18.2057,"n":1,"o":18.2057,"t":"2026-10-02T21:45:00Z","v":1500,"vw":18.2057},{"c":17.9903,"h":17.9903,"l":17.9903,"n":2,"o":17.9903,"t":"2026-10-02T22:00:00Z","v":190,"vw":17.9903},{"c":18,"h":18,"l":18,"n":2,"o":18,"t":"2026-10-02T22:45:00Z","v":130,"vw":18},{"c":18.08,"h":18.08,"l":18.08,"n":1,"o":18.08,"t":"2026-10-02T23:00:00Z","v":100,"vw":18.08},{"c":18.08,"h":18.08,"l":18.08,"n":8,"o":18.08,"t":"2026-10-02T23:15:00Z","v":331,"vw":18.08},{"c":18.062,"h":18.08,"l":18.062,"n":2,"o":18.08,"t":"2026-10-02T23:30:00Z","v":700,"vw":18.067143},{"c":18.01,"h":18.1,"l":17.95,"n":19,"o":17.97,"t":"2026-10-05T08:00:00Z","v":1257,"vw":17.986372},{"c":17.95,"h":17.97,"l":17.95,"n":3,"o":17.97,"t":"2026-10-05T10:15:00Z","v":445,"vw":17.959571},{"c":18,"h":18,"l":18,"n":5,"o":18,"t":"2026-10-05T11:00:00Z","v":263,"vw":18},{"c":18,"h":18.01,"l":18,"n":6,"o":18.01,"t":"2026-10-05T11:15:00Z","v":950,"vw":18.003684},{"c":18,"h":18,"l":18,"n":5,"o":18,"t":"2026-10-05T12:00:00Z","v":255,"vw":18},{"c":18,"h":18.05,"l":18,"n":7,"o":18.05,"t":"2026-10-05T12:15:00Z","v":459,"vw":18.0375},{"c":18.0495,"h":18.0495,"l":18.0495,"n":1,"o":18.0495,"t":"2026-10-05T12:30:00Z","v":100,"vw":18.0495},{"c":18.04,"h":18.04,"l":18.02,"n":5,"o":18.02,"t":"2026-10-05T12:45:00Z","v":1233,"vw":18.035652},{"c":18.05,"h":18.05,"l":18,"n":10,"o":18.03,"t":"2026-10-05T13:00:00Z","v":1501,"vw":18.021854},{"c":18,"h":18.0454,"l":18,"n":18,"o":18.0454,"t":"2026-10-05T13:15:00Z","v":1317,"vw":18.014677},{"c":18.51,"h":18.52,"l":17.88,"n":1534,"o":17.97,"t":"2026-10-05T13:30:00Z","v":156303,"vw":18.187283},{"c":18.5143,"h":18.73,"l":18.4503,"n":1060,"o":18.505,"t":"2026-10-05T13:45:00Z","v":80439,"vw":18.600569},{"c":18.61,"h":18.76,"l":18.5,"n":1149,"o":18.51,"t":"2026-10-05T14:00:00Z","v":85096,"vw":18.666302},{"c":18.6703,"h":18.73,"l":18.595,"n":678,"o":18.61,"t":"2026-10-05T14:15:00Z","v":52106,"vw":18.686436},{"c":18.615,"h":18.675,"l":18.42,"n":822,"o":18.6735,"t":"2026-10-05T14:30:00Z","v":78366,"vw":18.571319},{"c":18.695,"h":18.72,"l":18.58,"n":657,"o":18.615,"t":"2026-10-05T14:45:00Z","v":37371,"vw":18.65121},{"c":18.81,"h":18.83,"l":18.61,"n":904,"o":18.7,"t":"2026-10-05T15:00:00Z","v":80186,"vw":18.742158},{"c":18.745,"h":18.9,"l":18.74,"n":959,"o":18.8,"t":"2026-10-05T15:15:00Z","v":81272,"vw":18.836749},{"c":18.665,"h":18.745,"l":18.62,"n":710,"o":18.74,"t":"2026-10-05T15:30:00Z","v":59802,"vw":18.670715},{"c":18.695,"h":18.78,"l":18.64,"n":667,"o":18.66,"t":"2026-10-05T15:45:00Z","v":39425,"vw":18.709983},{"c":18.54,"h":18.705,"l":18.54,"n":619,"o":18.695,"t":"2026-10-05T16:00:00Z","v":48415,"vw":18.633901},{"c":18.66,"h":18.665,"l":18.505,"n":492,"o":18.53,"t":"2026-10-05T16:15:00Z","v":40658,"vw":18.599729},{"c":18.785,"h":18.79,"l":18.63,"n":649,"o":18.68,"t":"2026-10-05T16:30:00Z","v":72322,"vw":18.717103},{"c":18.82,"h":18.88,"l":18.78,"n":674,"o":18.7999,"t":"2026-10-05T16:45:00Z","v":56510,"vw":18.830066},{"c":18.87,"h":18.87,"l":18.795,"n":531,"o":18.82,"t":"2026-10-05T17:00:00Z","v":42435,"vw":18.830457},{"c":18.9,"h":18.91,"l":18.845,"n":529,"o":18.865,"t":"2026-10-05T17:15:00Z","v":40403,"vw":18.880721},{"c":18.98,"h":18.98,"l":18.885,"n":561,"o":18.89,"t":"2026-10-05T17:30:00Z","v":39050,"vw":18.935279},{"c":18.915,"h":19,"l":18.9,"n":810,"o":18.97,"t":"2026-10-05T17:45:00Z","v":64467,"vw":18.945019},{"c":18.945,"h":18.95,"l":18.87,"n":641,"o":18.915,"t":"2026-10-05T18:00:00Z","v":48840,"vw":18.909755},{"c":18.87,"h":18.96,"l":18.805,"n":560,"o":18.945,"t":"2026-10-05T18:15:00Z","v":49294,"vw":18.874959},{"c":18.88,"h":18.9,"l":18.86,"n":357,"o":18.88,"t":"2026-10-05T18:30:00Z","v":20429,"vw":18.882998},{"c":18.89,"h":18.905,"l":18.84,"n":498,"o":18.89,"t":"2026-10-05T18:45:00Z","v":27360,"vw":18.865223},{"c":18.83,"h":18.88,"l":18.81,"n":519,"o":18.88,"t":"2026-10-05T19:00:00Z","v":30675,"vw":18.843942},{"c":18.83,"h":18.91,"l":18.79,"n":818,"o":18.84,"t":"2026-10-05T19:15:00Z","v":61282,"vw":18.845684},{"c":18.665,"h":18.82,"l":18.63,"n":792,"o":18.82,"t":"2026-10-05T19:30:00Z","v":53087,"vw":18.693578},{"c":18.4,"h":18.66,"l":18.38,"n":2704,"o":18.66,"t":"2026-10-05T19:45:00Z","v":202729,"vw":18.467213},{"c":18.37,"h":18.4,"l":18.37,"n":28,"o":18.4,"t":"2026-10-05T20:00:00Z","v":149275,"vw":18.399979},{"c":18.61,"h":18.61,"l":18.43,"n":5,"o":18.57,"t":"2026-10-05T20:15:00Z","v":610,"vw":18.52322},{"c":18.47,"h":18.5894,"l":18.47,"n":16,"o":18.5894,"t":"2026-10-05T20:45:00Z","v":1489,"vw":18.487724},{"c":18.6,"h":18.6,"l":18.6,"n":2,"o":18.6,"t":"2026-10-05T21:00:00Z","v":269,"vw":18.6},{"c":18.6,"h":18.6,"l":18.6,"n":2,"o":18.6,"t":"2026-10-05T21:15:00Z","v":162,"vw":18.6},{"c":18.44,"h":18.44,"l":18.44,"n":1,"o":18.44,"t":"2026-10-05T21:30:00Z","v":165,"vw":18.44},{"c":18.61,"h":18.61,"l":18.61,"n":1,"o":18.61,"t":"2026-10-05T22:15:00Z","v":250,"vw":18.61},{"c":18.46,"h":18.46,"l":18.46,"n":1,"o":18.46,"t":"2026-10-05T22:30:00Z","v":100,"vw":18.46},{"c":18.51,"h":18.51,"l":18.51,"n":2,"o":18.51,"t":"2026-10-05T23:15:00Z","v":520,"vw":18.51},{"c":18.5683,"h":18.5683,"l":18.5683,"n":1,"o":18.5683,"t":"2026-10-05T23:30:00Z","v":100,"vw":18.5683},{"c":18.63,"h":18.64,"l":18.63,"n":2,"o":18.64,"t":"2026-10-06T11:15:00Z","v":400,"vw":18.635},{"c":18.63,"h":18.64,"l":18.63,"n":14,"o":18.64,"t":"2026-10-06T11:45:00Z","v":688,"vw":18.636192},{"c":18.65,"h":18.684,"l":18.65,"n":8,"o":18.65,"t":"2026-10-06T12:00:00Z","v":890,"vw":18.660927},{"c":18.59,"h":18.6,"l":18.59,"n":14,"o":18.6,"t":"2026-10-06T12:15:00Z","v":422,"vw":18.596667},{"c":18.61,"h":18.61,"l":18.6,"n":2,"o":18.6,"t":"2026-10-06T12:30:00Z","v":364,"vw":18.604505},{"c":18.68,"h":18.68,"l":18.65,"n":5,"o":18.65,"t":"2026-10-06T12:45:00Z","v":384,"vw":18.661364},{"c":18.77,"h":18.77,"l":18.77,"n":3,"o":18.77,"t":"2026-10-06T13:00:00Z","v":408,"vw":18.77},{"c":18.48,"h":18.78,"l":18.43,"n":710,"o":18.68,"t":"2026-10-06T13:30:00Z","v":66297,"vw":18.60831},{"c":18.51,"h":18.55,"l":18.3501,"n":898,"o":18.45,"t":"2026-10-06T13:45:00Z","v":44394,"vw":18.449375},{"c":18.455,"h":18.62,"l":18.455,"n":1011,"o":18.5,"t":"2026-10-06T14:00:00Z","v":78439,"vw":18.542747},{"c":18.525,"h":18.59,"l":18.38,"n":1552,"o":18.445,"t":"2026-10-06T14:15:00Z","v":107962,"vw":18.523031},{"c":18.57,"h":18.6,"l":18.49,"n":828,"o":18.52,"t":"2026-10-06T14:30:00Z","v":73484,"vw":18.527099},{"c":18.61,"h":18.64,"l":18.51,"n":722,"o":18.55,"t":"2026-10-06T14:45:00Z","v":43824,"vw":18.563394},{"c":18.525,"h":18.61,"l":18.37,"n":1486,"o":18.61,"t":"2026-10-06T15:00:00Z","v":119346,"vw":18.479236},{"c":18.51,"h":18.55,"l":18.49,"n":752,"o":18.525,"t":"2026-10-06T15:15:00Z","v":42603,"vw":18.51572},{"c":18.39,"h":18.51,"l":18.37,"n":802,"o":18.5,"t":"2026-10-06T15:30:00Z","v":51814,"vw":18.464037},{"c":18.51,"h":18.55,"l":18.375,"n":977,"o":18.375,"t":"2026-10-06T15:45:00Z","v":63793,"vw":18.471424},{"c":18.39,"h":18.5398,"l":18.385,"n":830,"o":18.525,"t":"2026-10-06T16:00:00Z","v":42364,"vw":18.445218},{"c":18.275,"h":18.39,"l":18.27,"n":634,"o":18.385,"t":"2026-10-06T16:15:00Z","v":39340,"vw":18.323227},{"c":18.295,"h":18.3201,"l":18.275,"n":563,"o":18.275,"t":"2026-10-06T16:30:00Z","v":31233,"vw":18.29171},{"c":18.16,"h":18.3,"l":18.155,"n":714,"o":18.3,"t":"2026-10-06T16:45:00Z","v":42289,"vw":18.217319},{"c":18.19,"h":18.225,"l":18.16,"n":517,"o":18.16,"t":"2026-10-06T17:00:00Z","v":26191,"vw":18.19979},{"c":18.165,"h":18.185,"l":18.12,"n":385,"o":18.185,"t":"2026-10-06T17:15:00Z","v":16689,"vw":18.158357},{"c":18.13,"h":18.225,"l":18.13,"n":592,"o":18.1628,"t":"2026-10-06T17:30:00Z","v":28839,"vw":18.19471},{"c":18.135,"h":18.15,"l":18.12,"n":541,"o":18.13,"t":"2026-10-06T17:45:00Z","v":19948,"vw":18.134999},{"c":18.18,"h":18.195,"l":18.13,"n":576,"o":18.14,"t":"2026-10-06T18:00:00Z","v":23951,"vw":18.171802},{"c":18.125,"h":18.183,"l":18.11,"n":463,"o":18.18,"t":"2026-10-06T18:15:00Z","v":31638,"vw":18.15233},{"c":18.03,"h":18.1399,"l":18.02,"n":655,"o":18.125,"t":"2026-10-06T18:30:00Z","v":43666,"vw":18.083922},{"c":18.04,"h":18.06,"l":18.02,"n":599,"o":18.025,"t":"2026-10-06T18:45:00Z","v":38084,"vw":18.045939},{"c":17.966,"h":18.07,"l":17.95,"n":841,"o":18.05,"t":"2026-10-06T19:00:00Z","v":54162,"vw":18.011792},{"c":17.95,"h":18.025,"l":17.92,"n":1095,"o":17.964,"t":"2026-10-06T19:15:00Z","v":112526,"vw":17.954618},{"c":17.99,"h":18.04,"l":17.95,"n":1330,"o":17.95,"t":"2026-10-06T19:30:00Z","v":100247,"vw":18.003043},{"c":18.03,"h":18.07,"l":17.975,"n":3141,"o":17.98,"t":"2026-10-06T19:45:00Z","v":227017,"vw":18.026898},{"c":18,"h":18.05,"l":18,"n":27,"o":18.05,"t":"2026-10-06T20:00:00Z","v":235236,"vw":18.049977},{"c":18.09,"h":18.1,"l":18.09,"n":16,"o":18.1,"t":"2026-10-06T20:15:00Z","v":889,"vw":18.091471},{"c":18.06,"h":18.07,"l":18.06,"n":4,"o":18.06,"t":"2026-10-06T20:30:00Z","v":3479,"vw":18.069044},{"c":18.05,"h":18.05,"l":18.05,"n":1,"o":18.05,"t":"2026-10-06T21:15:00Z","v":150,"vw":18.05},{"c":18.05,"h":18.14,"l":18.05,"n":14,"o":18.14,"t":"2026-10-06T21:30:00Z","v":1997,"vw":18.075362},{"c":18,"h":18.05,"l":17.92,"n":9,"o":18.05,"t":"2026-10-06T21:45:00Z","v":882,"vw":18.016244},{"c":17.92,"h":17.92,"l":17.92,"n":2,"o":17.92,"t":"2026-10-06T22:15:00Z","v":295,"vw":17.92},{"c":18.0511,"h":18.0511,"l":18.0511,"n":1,"o":18.0511,"t":"2026-10-06T23:00:00Z","v":1600,"vw":18.0511},{"c":18.1,"h":18.1,"l":18.05,"n":8,"o":18.05,"t":"2026-10-06T23:15:00Z","v":1950,"vw":18.079534},{"c":18.05,"h":18.05,"l":18.05,"n":1,"o":18.05,"t":"2026-10-06T23:45:00Z","v":100,"vw":18.05},{"c":18.05,"h":18.05,"l":18.05,"n":4,"o":18.05,"t":"2026-10-07T08:00:00Z","v":358,"vw":18.05},{"c":18.02,"h":18.02,"l":18.02,"n":1,"o":18.02,"t":"2026-10-07T08:30:00Z","v":300,"vw":18.02},{"c":17.94,"h":17.94,"l":17.93,"n":5,"o":17.93,"t":"2026-10-07T10:00:00Z","v":1000,"vw":17.935},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-07T10:30:00Z","v":100,"vw":17.9},{"c":17.7,"h":17.89,"l":17.7,"n":26,"o":17.89,"t":"2026-10-07T11:00:00Z","v":2787,"vw":17.745161},{"c":17.7287,"h":17.7287,"l":17.7287,"n":1,"o":17.7287,"t":"2026-10-07T11:15:00Z","v":549,"vw":17.7287},{"c":17.97,"h":17.97,"l":17.97,"n":1,"o":17.97,"t":"2026-10-07T11:30:00Z","v":285,"vw":17.97},{"c":17.77,"h":17.77,"l":17.77,"n":13,"o":17.77,"t":"2026-10-07T12:00:00Z","v":434,"vw":17.77},{"c":17.7,"h":17.82,"l":17.7,"n":6,"o":17.7701,"t":"2026-10-07T12:15:00Z","v":1353,"vw":17.782322},{"c":17.74,"h":17.94,"l":17.74,"n":7,"o":17.94,"t":"2026-10-07T12:45:00Z","v":526,"vw":17.833023},{"c":17.8,"h":17.8397,"l":17.8,"n":19,"o":17.82,"t":"2026-10-07T13:00:00Z","v":2910,"vw":17.832078},{"c":17.77,"h":17.77,"l":17.75,"n":7,"o":17.75,"t":"2026-10-07T13:15:00Z","v":2425,"vw":17.767913},{"c":18.05,"h":18.1399,"l":17.7,"n":761,"o":17.77,"t":"2026-10-07T13:30:00Z","v":139404,"vw":17.936851},{"c":18.2,"h":18.32,"l":18,"n":1119,"o":18.075,"t":"2026-10-07T13:45:00Z","v":94107,"vw":18.159649},{"c":17.96,"h":18.23,"l":17.94,"n":859,"o":18.23,"t":"2026-10-07T14:00:00Z","v":54696,"vw":18.102295},{"c":17.94,"h":18.1199,"l":17.94,"n":841,"o":17.96,"t":"2026-10-07T14:15:00Z","v":66755,"vw":18.057588},{"c":17.87,"h":17.9899,"l":17.84,"n":975,"o":17.94,"t":"2026-10-07T14:30:00Z","v":80603,"vw":17.931493},{"c":17.965,"h":18,"l":17.8802,"n":649,"o":17.89,"t":"2026-10-07T14:45:00Z","v":44796,"vw":17.948799},{"c":18,"h":18.015,"l":17.9,"n":763,"o":17.96,"t":"2026-10-07T15:00:00Z","v":74202,"vw":17.951466},{"c":17.915,"h":17.99,"l":17.91,"n":531,"o":17.97,"t":"2026-10-07T15:15:00Z","v":32180,"vw":17.966441},{"c":17.985,"h":18,"l":17.9001,"n":462,"o":17.91,"t":"2026-10-07T15:30:00Z","v":30478,"vw":17.951191},{"c":18.015,"h":18.06,"l":17.9767,"n":387,"o":17.98,"t":"2026-10-07T15:45:00Z","v":61368,"vw":18.038104},{"c":17.99,"h":18.016,"l":17.98,"n":323,"o":18.016,"t":"2026-10-07T16:00:00Z","v":17280,"vw":17.999088},{"c":18,"h":18.04,"l":17.975,"n":313,"o":17.99,"t":"2026-10-07T16:15:00Z","v":16904,"vw":18.000833},{"c":18,"h":18.01,"l":17.9459,"n":418,"o":17.99,"t":"2026-10-07T16:30:00Z","v":42319,"vw":17.981284},{"c":18,"h":18.04,"l":17.97,"n":263,"o":18.015,"t":"2026-10-07T16:45:00Z","v":15195,"vw":18.003561},{"c":18.07,"h":18.085,"l":17.98,"n":450,"o":18,"t":"2026-10-07T17:00:00Z","v":28780,"vw":18.008638},{"c":18.02,"h":18.09,"l":18.02,"n":331,"o":18.0715,"t":"2026-10-07T17:15:00Z","v":14129,"vw":18.058145},{"c":18.115,"h":18.125,"l":17.97,"n":510,"o":17.975,"t":"2026-10-07T17:30:00Z","v":44847,"vw":18.043372},{"c":18.09,"h":18.116,"l":18.0655,"n":399,"o":18.1,"t":"2026-10-07T17:45:00Z","v":15200,"vw":18.096904},{"c":18.29,"h":18.29,"l":18.09,"n":514,"o":18.09,"t":"2026-10-07T18:00:00Z","v":52376,"vw":18.219365},{"c":18.221,"h":18.32,"l":18.22,"n":597,"o":18.29,"t":"2026-10-07T18:15:00Z","v":46722,"vw":18.278671},{"c":18.245,"h":18.255,"l":18.18,"n":526,"o":18.1809,"t":"2026-10-07T18:30:00Z","v":27797,"vw":18.229416},{"c":18.31,"h":18.335,"l":18.255,"n":541,"o":18.255,"t":"2026-10-07T18:45:00Z","v":32431,"vw":18.304689},{"c":18.205,"h":18.32,"l":18.18,"n":641,"o":18.3,"t":"2026-10-07T19:00:00Z","v":46828,"vw":18.259419},{"c":18.195,"h":18.24,"l":18.18,"n":807,"o":18.2,"t":"2026-10-07T19:15:00Z","v":51597,"vw":18.201661},{"c":18.14,"h":18.205,"l":18.11,"n":927,"o":18.195,"t":"2026-10-07T19:30:00Z","v":50988,"vw":18.156849},{"c":18.13,"h":18.23,"l":18.12,"n":2484,"o":18.14,"t":"2026-10-07T19:45:00Z","v":175266,"vw":18.165112},{"c":18.29,"h":18.29,"l":18.14,"n":19,"o":18.14,"t":"2026-10-07T20:00:00Z","v":135519,"vw":18.14038},{"c":18.24,"h":18.24,"l":18.24,"n":6,"o":18.24,"t":"2026-10-07T22:15:00Z","v":106,"vw":18.24},{"c":18.24,"h":18.25,"l":18.23,"n":84,"o":18.23,"t":"2026-10-07T22:30:00Z","v":1863,"vw":18.23652},{"c":18.02,"h":18.02,"l":18.02,"n":5,"o":18.02,"t":"2026-10-08T08:00:00Z","v":521,"vw":18.02},{"c":18,"h":18,"l":18,"n":2,"o":18,"t":"2026-10-08T08:15:00Z","v":172,"vw":18},{"c":17.98,"h":17.99,"l":17.97,"n":4,"o":17.97,"t":"2026-10-08T08:30:00Z","v":1364,"vw":17.978072},{"c":17.78,"h":17.78,"l":17.78,"n":1,"o":17.78,"t":"2026-10-08T09:00:00Z","v":154,"vw":17.78},{"c":17.87,"h":17.98,"l":17.85,"n":10,"o":17.98,"t":"2026-10-08T09:15:00Z","v":1463,"vw":17.909035},{"c":17.99,"h":17.99,"l":17.99,"n":1,"o":17.99,"t":"2026-10-08T09:30:00Z","v":168,"vw":17.99},{"c":17.99,"h":17.99,"l":17.99,"n":8,"o":17.99,"t":"2026-10-08T09:45:00Z","v":958,"vw":17.99},{"c":17.9659,"h":17.9659,"l":17.9659,"n":1,"o":17.9659,"t":"2026-10-08T11:00:00Z","v":260,"vw":17.9659},{"c":17.86,"h":17.86,"l":17.86,"n":8,"o":17.86,"t":"2026-10-08T11:15:00Z","v":500,"vw":17.86},{"c":17.93,"h":17.93,"l":17.93,"n":1,"o":17.93,"t":"2026-10-08T11:30:00Z","v":113,"vw":17.93},{"c":17.95,"h":17.95,"l":17.95,"n":1,"o":17.95,"t":"2026-10-08T11:45:00Z","v":100,"vw":17.95},{"c":17.95,"h":17.95,"l":17.95,"n":2,"o":17.95,"t":"2026-10-08T12:00:00Z","v":400,"vw":17.95},{"c":17.96,"h":17.96,"l":17.96,"n":3,"o":17.96,"t":"2026-10-08T12:15:00Z","v":448,"vw":17.96},{"c":17.8894,"h":17.96,"l":17.8894,"n":4,"o":17.96,"t":"2026-10-08T12:30:00Z","v":1128,"vw":17.895818},{"c":17.94,"h":17.94,"l":17.88,"n":6,"o":17.88,"t":"2026-10-08T13:15:00Z","v":4110,"vw":17.890988},{"c":18.1008,"h":18.26,"l":17.91,"n":666,"o":17.91,"t":"2026-10-08T13:30:00Z","v":81688,"vw":18.104178},{"c":18.22,"h":18.24,"l":18.09,"n":402,"o":18.18,"t":"2026-10-08T13:45:00Z","v":47480,"vw":18.161986},{"c":18.41,"h":18.46,"l":18.14,"n":520,"o":18.21,"t":"2026-10-08T14:00:00Z","v":37408,"vw":18.292078},{"c":18.36,"h":18.44,"l":18.3,"n":410,"o":18.4126,"t":"2026-10-08T14:15:00Z","v":41795,"vw":18.381857},{"c":18.37,"h":18.43,"l":18.3501,"n":296,"o":18.3501,"t":"2026-10-08T14:30:00Z","v":22837,"vw":18.381369},{"c":18.29,"h":18.44,"l":18.26,"n":531,"o":18.36,"t":"2026-10-08T14:45:00Z","v":59424,"vw":18.359505},{"c":18.16,"h":18.3,"l":18.16,"n":973,"o":18.295,"t":"2026-10-08T15:00:00Z","v":69619,"vw":18.24485},{"c":17.955,"h":18.16,"l":17.94,"n":994,"o":18.15,"t":"2026-10-08T15:15:00Z","v":94455,"vw":18.004248},{"c":18.14,"h":18.17,"l":17.935,"n":408,"o":17.95,"t":"2026-10-08T15:30:00Z","v":74106,"vw":18.089123},{"c":18.095,"h":18.1764,"l":18.055,"n":485,"o":18.146,"t":"2026-10-08T15:45:00Z","v":49548,"vw":18.13019},{"c":18.13,"h":18.16,"l":18.09,"n":288,"o":18.11,"t":"2026-10-08T16:00:00Z","v":24501,"vw":18.125765},{"c":18.14,"h":18.31,"l":18.09,"n":693,"o":18.13,"t":"2026-10-08T16:15:00Z","v":53884,"vw":18.197536},{"c":18.11,"h":18.16,"l":18.045,"n":322,"o":18.12,"t":"2026-10-08T16:30:00Z","v":28228,"vw":18.124924},{"c":18.015,"h":18.105,"l":17.94,"n":659,"o":18.105,"t":"2026-10-08T16:45:00Z","v":59410,"vw":17.989464},{"c":18.155,"h":18.155,"l":17.91,"n":466,"o":18,"t":"2026-10-08T17:00:00Z","v":31889,"vw":17.985799},{"c":18.036,"h":18.185,"l":17.98,"n":533,"o":18.13,"t":"2026-10-08T17:15:00Z","v":45959,"vw":18.09423},{"c":18.15,"h":18.165,"l":18.05,"n":462,"o":18.05,"t":"2026-10-08T17:30:00Z","v":23212,"vw":18.110514},{"c":18.13,"h":18.16,"l":18.09,"n":414,"o":18.15,"t":"2026-10-08T17:45:00Z","v":16231,"vw":18.123534},{"c":18.18,"h":18.199,"l":18.085,"n":423,"o":18.13,"t":"2026-10-08T18:00:00Z","v":23083,"vw":18.126891},{"c":18.175,"h":18.1938,"l":18.135,"n":367,"o":18.175,"t":"2026-10-08T18:15:00Z","v":25471,"vw":18.172079},{"c":18.14,"h":18.185,"l":18.14,"n":434,"o":18.185,"t":"2026-10-08T18:30:00Z","v":18250,"vw":18.159759},{"c":18.15,"h":18.16,"l":18.1054,"n":418,"o":18.14,"t":"2026-10-08T18:45:00Z","v":23422,"vw":18.142784},{"c":18.13,"h":18.16,"l":18.13,"n":665,"o":18.14,"t":"2026-10-08T19:00:00Z","v":28596,"vw":18.145988},{"c":18.265,"h":18.36,"l":18.115,"n":1199,"o":18.12,"t":"2026-10-08T19:15:00Z","v":88447,"vw":18.223196},{"c":18.23,"h":18.285,"l":18.175,"n":1984,"o":18.265,"t":"2026-10-08T19:30:00Z","v":110686,"vw":18.233432},{"c":18.25,"h":18.3,"l":18.17,"n":5470,"o":18.225,"t":"2026-10-08T19:45:00Z","v":589060,"vw":18.230824},{"c":18.26,"h":18.26,"l":17.99,"n":28,"o":18.26,"t":"2026-10-08T20:00:00Z","v":182539,"vw":18.259735},{"c":18.029,"h":18.029,"l":18.029,"n":2,"o":18.029,"t":"2026-10-08T20:15:00Z","v":702,"vw":18.029},{"c":18.2,"h":18.2,"l":17.99,"n":6,"o":17.99,"t":"2026-10-08T21:45:00Z","v":998,"vw":18.060866},{"c":18.2,"h":18.2,"l":18.2,"n":6,"o":18.2,"t":"2026-10-08T22:15:00Z","v":365,"vw":18.2},{"c":18.1,"h":18.1,"l":18.1,"n":2,"o":18.1,"t":"2026-10-08T23:30:00Z","v":500,"vw":18.1},{"c":18.3,"h":18.4,"l":18.3,"n":3,"o":18.4,"t":"2026-10-09T08:00:00Z","v":2900,"vw":18.386207},{"c":18.3214,"h":18.3214,"l":18.3214,"n":1,"o":18.3214,"t":"2026-10-09T08:15:00Z","v":150,"vw":18.3214},{"c":18.38,"h":18.38,"l":18.33,"n":7,"o":18.33,"t":"2026-10-09T08:30:00Z","v":848,"vw":18.36125},{"c":18.5373,"h":18.5373,"l":18.5373,"n":1,"o":18.5373,"t":"2026-10-09T08:45:00Z","v":100,"vw":18.5373},{"c":18.42,"h":18.42,"l":18.42,"n":1,"o":18.42,"t":"2026-10-09T10:00:00Z","v":100,"vw":18.42},{"c":18.44,"h":18.44,"l":18.44,"n":1,"o":18.44,"t":"2026-10-09T10:15:00Z","v":300,"vw":18.44},{"c":18.38,"h":18.42,"l":18.38,"n":3,"o":18.42,"t":"2026-10-09T10:30:00Z","v":500,"vw":18.412},{"c":18.38,"h":18.38,"l":18.38,"n":2,"o":18.38,"t":"2026-10-09T10:45:00Z","v":110,"vw":18.38},{"c":18.3,"h":18.35,"l":18.3,"n":4,"o":18.35,"t":"2026-10-09T11:00:00Z","v":1224,"vw":18.328147},{"c":18.31,"h":18.31,"l":18.31,"n":4,"o":18.31,"t":"2026-10-09T13:00:00Z","v":400,"vw":18.31},{"c":18.4822,"h":18.4822,"l":18.4688,"n":2,"o":18.4688,"t":"2026-10-09T13:15:00Z","v":350,"vw":18.478371},{"c":18.146,"h":18.39,"l":18.1,"n":425,"o":18.26,"t":"2026-10-09T13:30:00Z","v":51108,"vw":18.221555},{"c":18.19,"h":18.39,"l":18.13,"n":2429,"o":18.14,"t":"2026-10-09T13:45:00Z","v":324163,"vw":18.283764},{"c":18.21,"h":18.26,"l":18.12,"n":878,"o":18.18,"t":"2026-10-09T14:00:00Z","v":89360,"vw":18.192506},{"c":18.17,"h":18.25,"l":18.15,"n":565,"o":18.22,"t":"2026-10-09T14:15:00Z","v":42254,"vw":18.199424},{"c":18.16,"h":18.19,"l":18.11,"n":497,"o":18.16,"t":"2026-10-09T14:30:00Z","v":23592,"vw":18.156224},{"c":18.175,"h":18.21,"l":18.15,"n":541,"o":18.16,"t":"2026-10-09T14:45:00Z","v":33644,"vw":18.17356},{"c":18.08,"h":18.16,"l":18.03,"n":474,"o":18.16,"t":"2026-10-09T15:00:00Z","v":34747,"vw":18.114382},{"c":18.12,"h":18.16,"l":18.07,"n":654,"o":18.07,"t":"2026-10-09T15:15:00Z","v":116121,"vw":18.139771},{"c":18.165,"h":18.345,"l":18.12,"n":1278,"o":18.12,"t":"2026-10-09T15:30:00Z","v":166155,"vw":18.246903},{"c":18.49,"h":18.52,"l":18.145,"n":1612,"o":18.165,"t":"2026-10-09T15:45:00Z","v":850297,"vw":18.162233},{"c":18.35,"h":18.46,"l":18.35,"n":400,"o":18.46,"t":"2026-10-09T16:00:00Z","v":21442,"vw":18.388489},{"c":18.4,"h":18.47,"l":18.38,"n":433,"o":18.38,"t":"2026-10-09T16:15:00Z","v":22325,"vw":18.412349},{"c":18.45,"h":18.475,"l":18.41,"n":381,"o":18.42,"t":"2026-10-09T16:30:00Z","v":31718,"vw":18.438493},{"c":18.32,"h":18.455,"l":18.32,"n":452,"o":18.455,"t":"2026-10-09T16:45:00Z","v":21098,"vw":18.37811},{"c":18.17,"h":18.35,"l":18.17,"n":476,"o":18.3001,"t":"2026-10-09T17:00:00Z","v":34799,"vw":18.273827},{"c":18.14,"h":18.2,"l":18.1,"n":512,"o":18.17,"t":"2026-10-09T17:15:00Z","v":32901,"vw":18.158753},{"c":18.3,"h":18.35,"l":18.095,"n":1215,"o":18.13,"t":"2026-10-09T17:30:00Z","v":191898,"vw":18.233297},{"c":18.36,"h":18.38,"l":18.31,"n":281,"o":18.31,"t":"2026-10-09T17:45:00Z","v":18527,"vw":18.344411},{"c":18.34,"h":18.4351,"l":18.34,"n":652,"o":18.36,"t":"2026-10-09T18:00:00Z","v":54383,"vw":18.383032},{"c":18.27,"h":18.37,"l":18.25,"n":465,"o":18.33,"t":"2026-10-09T18:15:00Z","v":26571,"vw":18.308928},{"c":18.29,"h":18.325,"l":18.21,"n":818,"o":18.27,"t":"2026-10-09T18:30:00Z","v":84162,"vw":18.262203},{"c":18.3,"h":18.36,"l":18.29,"n":334,"o":18.29,"t":"2026-10-09T18:45:00Z","v":13030,"vw":18.325133},{"c":18.24,"h":18.32,"l":18.23,"n":497,"o":18.3,"t":"2026-10-09T19:00:00Z","v":19600,"vw":18.291958},{"c":18.22,"h":18.26,"l":18.22,"n":441,"o":18.24,"t":"2026-10-09T19:15:00Z","v":17020,"vw":18.236602},{"c":18.25,"h":18.265,"l":18.16,"n":1463,"o":18.21,"t":"2026-10-09T19:30:00Z","v":100606,"vw":18.214157},{"c":18.22,"h":18.3,"l":18.2,"n":3042,"o":18.245,"t":"2026-10-09T19:45:00Z","v":213438,"vw":18.245351},{"c":18.22,"h":18.22,"l":18.22,"n":29,"o":18.22,"t":"2026-10-09T20:00:00Z","v":156741,"vw":18.22},{"c":18.4,"h":18.4,"l":18.4,"n":1,"o":18.4,"t":"2026-10-09T21:15:00Z","v":100,"vw":18.4},{"c":18.25,"h":18.25,"l":18.23,"n":7,"o":18.24,"t":"2026-10-09T22:45:00Z","v":774,"vw":18.240625},{"c":18.2001,"h":18.2001,"l":18.2001,"n":1,"o":18.2001,"t":"2026-10-09T23:00:00Z","v":124,"vw":18.2001},{"c":18.23,"h":18.3,"l":18.23,"n":12,"o":18.3,"t":"2026-10-12T08:00:00Z","v":1121,"vw":18.28343},{"c":18.3,"h":18.3,"l":18.3,"n":1,"o":18.3,"t":"2026-10-12T08:15:00Z","v":826,"vw":18.3},{"c":18.2839,"h":18.2839,"l":18.2839,"n":1,"o":18.2839,"t":"2026-10-12T10:15:00Z","v":250,"vw":18.2839},{"c":18.25,"h":18.2873,"l":18.25,"n":2,"o":18.2873,"t":"2026-10-12T10:30:00Z","v":2136,"vw":18.284925},{"c":18.15,"h":18.29,"l":18.15,"n":22,"o":18.2205,"t":"2026-10-12T11:00:00Z","v":1280,"vw":18.223948},{"c":18.066,"h":18.066,"l":18.066,"n":1,"o":18.066,"t":"2026-10-12T11:15:00Z","v":250,"vw":18.066},{"c":18.29,"h":18.29,"l":18.29,"n":1,"o":18.29,"t":"2026-10-12T11:30:00Z","v":125,"vw":18.29},{"c":18.15,"h":18.15,"l":18.15,"n":2,"o":18.15,"t":"2026-10-12T12:15:00Z","v":379,"vw":18.15},{"c":18.18,"h":18.18,"l":18.03,"n":3,"o":18.03,"t":"2026-10-12T12:30:00Z","v":401,"vw":18.105},{"c":18.06,"h":18.0625,"l":18.06,"n":2,"o":18.0625,"t":"2026-10-12T13:15:00Z","v":4150,"vw":18.06241},{"c":18.245,"h":18.4,"l":17.96,"n":1096,"o":18.21,"t":"2026-10-12T13:30:00Z","v":126148,"vw":18.176518},{"c":17.99,"h":18.265,"l":17.99,"n":808,"o":18.2101,"t":"2026-10-12T13:45:00Z","v":59163,"vw":18.105031},{"c":18.115,"h":18.14,"l":17.95,"n":975,"o":17.97,"t":"2026-10-12T14:00:00Z","v":82548,"vw":18.053453},{"c":18.01,"h":18.125,"l":17.99,"n":650,"o":18.125,"t":"2026-10-12T14:15:00Z","v":37936,"vw":18.056074},{"c":17.87,"h":18.03,"l":17.86,"n":787,"o":18,"t":"2026-10-12T14:30:00Z","v":45568,"vw":17.95873},{"c":17.87,"h":17.95,"l":17.87,"n":558,"o":17.89,"t":"2026-10-12T14:45:00Z","v":36998,"vw":17.917334},{"c":17.79,"h":17.87,"l":17.7701,"n":931,"o":17.86,"t":"2026-10-12T15:00:00Z","v":54628,"vw":17.818691},{"c":17.81,"h":17.855,"l":17.79,"n":893,"o":17.79,"t":"2026-10-12T15:15:00Z","v":128954,"vw":17.815413},{"c":17.81,"h":17.85,"l":17.795,"n":451,"o":17.8,"t":"2026-10-12T15:30:00Z","v":27848,"vw":17.827333},{"c":17.865,"h":17.88,"l":17.79,"n":473,"o":17.81,"t":"2026-10-12T15:45:00Z","v":31325,"vw":17.821149},{"c":17.8,"h":17.86,"l":17.79,"n":407,"o":17.86,"t":"2026-10-12T16:00:00Z","v":20658,"vw":17.821673},{"c":17.77,"h":17.8161,"l":17.76,"n":454,"o":17.8,"t":"2026-10-12T16:15:00Z","v":24398,"vw":17.780263},{"c":17.77,"h":17.82,"l":17.77,"n":401,"o":17.775,"t":"2026-10-12T16:30:00Z","v":26544,"vw":17.791465},{"c":17.68,"h":17.775,"l":17.663,"n":740,"o":17.775,"t":"2026-10-12T16:45:00Z","v":35151,"vw":17.71647},{"c":17.69,"h":17.7,"l":17.66,"n":476,"o":17.675,"t":"2026-10-12T17:00:00Z","v":33359,"vw":17.680209},{"c":17.685,"h":17.72,"l":17.67,"n":494,"o":17.69,"t":"2026-10-12T17:15:00Z","v":110960,"vw":17.697725},{"c":17.57,"h":17.685,"l":17.57,"n":812,"o":17.685,"t":"2026-10-12T17:30:00Z","v":47213,"vw":17.629704},{"c":17.5845,"h":17.605,"l":17.56,"n":528,"o":17.57,"t":"2026-10-12T17:45:00Z","v":33130,"vw":17.577878},{"c":17.61,"h":17.6452,"l":17.58,"n":531,"o":17.58,"t":"2026-10-12T18:00:00Z","v":39067,"vw":17.608094},{"c":17.572,"h":17.65,"l":17.57,"n":578,"o":17.615,"t":"2026-10-12T18:15:00Z","v":29750,"vw":17.613533},{"c":17.61,"h":17.625,"l":17.575,"n":646,"o":17.59,"t":"2026-10-12T18:30:00Z","v":30024,"vw":17.599316},{"c":17.6,"h":17.645,"l":17.5942,"n":739,"o":17.61,"t":"2026-10-12T18:45:00Z","v":34010,"vw":17.629191},{"c":17.57,"h":17.6,"l":17.5675,"n":522,"o":17.6,"t":"2026-10-12T19:00:00Z","v":34168,"vw":17.591404},{"c":17.398,"h":17.57,"l":17.37,"n":1296,"o":17.57,"t":"2026-10-12T19:15:00Z","v":87785,"vw":17.468551},{"c":17.39,"h":17.48,"l":17.33,"n":2452,"o":17.3995,"t":"2026-10-12T19:30:00Z","v":196487,"vw":17.400574},{"c":17.395,"h":17.48,"l":17.345,"n":3445,"o":17.38,"t":"2026-10-12T19:45:00Z","v":239916,"vw":17.392787},{"c":17.3796,"h":17.66,"l":17.3796,"n":29,"o":17.41,"t":"2026-10-12T20:00:00Z","v":138122,"vw":17.410263},{"c":17.42,"h":17.47,"l":17.42,"n":3,"o":17.47,"t":"2026-10-12T21:00:00Z","v":449,"vw":17.436968},{"c":17.47,"h":17.47,"l":17.47,"n":3,"o":17.47,"t":"2026-10-12T21:15:00Z","v":300,"vw":17.47},{"c":17.41,"h":17.41,"l":17.41,"n":1,"o":17.41,"t":"2026-10-12T21:30:00Z","v":200,"vw":17.41},{"c":17.66,"h":17.66,"l":17.41,"n":3,"o":17.41,"t":"2026-10-12T21:45:00Z","v":400,"vw":17.536582},{"c":17.43,"h":17.43,"l":17.41,"n":21,"o":17.41,"t":"2026-10-12T22:30:00Z","v":890,"vw":17.418},{"c":17.4,"h":17.49,"l":17.4,"n":3,"o":17.49,"t":"2026-10-12T22:45:00Z","v":801,"vw":17.47875},{"c":17.37,"h":17.39,"l":17.37,"n":16,"o":17.39,"t":"2026-10-12T23:00:00Z","v":14275,"vw":17.370479},{"c":17.41,"h":17.44,"l":17.28,"n":23,"o":17.44,"t":"2026-10-13T08:00:00Z","v":1121,"vw":17.355956},{"c":17.46,"h":17.46,"l":17.4,"n":4,"o":17.4,"t":"2026-10-13T08:30:00Z","v":611,"vw":17.434359},{"c":17.28,"h":17.28,"l":17.28,"n":1,"o":17.28,"t":"2026-10-13T09:00:00Z","v":100,"vw":17.28},{"c":17.2934,"h":17.2934,"l":17.2934,"n":1,"o":17.2934,"t":"2026-10-13T09:15:00Z","v":300,"vw":17.2934},{"c":17.46,"h":17.47,"l":17.46,"n":6,"o":17.46,"t":"2026-10-13T09:45:00Z","v":1115,"vw":17.464043},{"c":17.25,"h":17.41,"l":17.25,"n":36,"o":17.37,"t":"2026-10-13T10:15:00Z","v":4803,"vw":17.312952},{"c":17.24,"h":17.24,"l":17.24,"n":1,"o":17.24,"t":"2026-10-13T10:30:00Z","v":270,"vw":17.24},{"c":17.33,"h":17.425,"l":17.33,"n":4,"o":17.425,"t":"2026-10-13T11:00:00Z","v":228,"vw":17.372222},{"c":17.3,"h":17.3,"l":17.3,"n":1,"o":17.3,"t":"2026-10-13T11:15:00Z","v":200,"vw":17.3},{"c":17.3,"h":17.3,"l":17.3,"n":12,"o":17.3,"t":"2026-10-13T11:30:00Z","v":433,"vw":17.3},{"c":17.24,"h":17.25,"l":17.24,"n":7,"o":17.25,"t":"2026-10-13T12:00:00Z","v":571,"vw":17.246593},{"c":17.22,"h":17.25,"l":17.22,"n":9,"o":17.25,"t":"2026-10-13T12:15:00Z","v":2314,"vw":17.248054},{"c":17.15,"h":17.32,"l":17.15,"n":58,"o":17.29,"t":"2026-10-13T12:30:00Z","v":4196,"vw":17.232295},{"c":17.38,"h":17.38,"l":17.38,"n":3,"o":17.38,"t":"2026-10-13T12:45:00Z","v":220,"vw":17.38},{"c":17.16,"h":17.27,"l":17.15,"n":7,"o":17.27,"t":"2026-10-13T13:00:00Z","v":531,"vw":17.182222},{"c":17.18,"h":17.225,"l":17.1682,"n":7,"o":17.225,"t":"2026-10-13T13:15:00Z","v":816,"vw":17.177214},{"c":17.691,"h":17.691,"l":17.15,"n":850,"o":17.18,"t":"2026-10-13T13:30:00Z","v":93953,"vw":17.378065},{"c":17.335,"h":17.675,"l":17.32,"n":653,"o":17.675,"t":"2026-10-13T13:45:00Z","v":50682,"vw":17.518019},{"c":17.38,"h":17.51,"l":17.245,"n":748,"o":17.31,"t":"2026-10-13T14:00:00Z","v":33871,"vw":17.367469},{"c":17.37,"h":17.405,"l":17.335,"n":714,"o":17.39,"t":"2026-10-13T14:15:00Z","v":51501,"vw":17.362218},{"c":17.445,"h":17.51,"l":17.35,"n":1854,"o":17.3742,"t":"2026-10-13T14:30:00Z","v":132609,"vw":17.463955},{"c":17.4,"h":17.46,"l":17.352,"n":693,"o":17.44,"t":"2026-10-13T14:45:00Z","v":38885,"vw":17.400335},{"c":17.515,"h":17.56,"l":17.42,"n":1159,"o":17.43,"t":"2026-10-13T15:00:00Z","v":66501,"vw":17.484589},{"c":17.475,"h":17.5,"l":17.44,"n":572,"o":17.5,"t":"2026-10-13T15:15:00Z","v":40488,"vw":17.46779},{"c":17.39,"h":17.5487,"l":17.37,"n":714,"o":17.4857,"t":"2026-10-13T15:30:00Z","v":37991,"vw":17.484187},{"c":17.4,"h":17.415,"l":17.35,"n":671,"o":17.39,"t":"2026-10-13T15:45:00Z","v":28691,"vw":17.388072},{"c":17.47,"h":17.4965,"l":17.38,"n":532,"o":17.38,"t":"2026-10-13T16:00:00Z","v":28013,"vw":17.431597},{"c":17.41,"h":17.5,"l":17.41,"n":677,"o":17.47,"t":"2026-10-13T16:15:00Z","v":28147,"vw":17.460846},{"c":17.4,"h":17.42,"l":17.36,"n":623,"o":17.42,"t":"2026-10-13T16:30:00Z","v":31903,"vw":17.389096},{"c":17.35,"h":17.41,"l":17.345,"n":585,"o":17.395,"t":"2026-10-13T16:45:00Z","v":24881,"vw":17.386118},{"c":17.34,"h":17.37,"l":17.33,"n":470,"o":17.34,"t":"2026-10-13T17:00:00Z","v":24556,"vw":17.346186},{"c":17.35,"h":17.365,"l":17.315,"n":440,"o":17.34,"t":"2026-10-13T17:15:00Z","v":23599,"vw":17.336688},{"c":17.415,"h":17.47,"l":17.355,"n":560,"o":17.355,"t":"2026-10-13T17:30:00Z","v":27809,"vw":17.413514},{"c":17.43,"h":17.43,"l":17.39,"n":516,"o":17.415,"t":"2026-10-13T17:45:00Z","v":23000,"vw":17.409321},{"c":17.505,"h":17.55,"l":17.43,"n":721,"o":17.445,"t":"2026-10-13T18:00:00Z","v":35153,"vw":17.505281},{"c":17.56,"h":17.58,"l":17.495,"n":635,"o":17.51,"t":"2026-10-13T18:15:00Z","v":26113,"vw":17.53315},{"c":17.6,"h":17.605,"l":17.54,"n":767,"o":17.57,"t":"2026-10-13T18:30:00Z","v":41361,"vw":17.564848},{"c":17.755,"h":17.77,"l":17.595,"n":817,"o":17.6,"t":"2026-10-13T18:45:00Z","v":55832,"vw":17.671176},{"c":17.745,"h":17.81,"l":17.715,"n":997,"o":17.76,"t":"2026-10-13T19:00:00Z","v":49857,"vw":17.759124},{"c":17.82,"h":17.85,"l":17.71,"n":1220,"o":17.745,"t":"2026-10-13T19:15:00Z","v":76049,"vw":17.799712},{"c":17.92,"h":17.94,"l":17.77,"n":1329,"o":17.83,"t":"2026-10-13T19:30:00Z","v":82258,"vw":17.867946},{"c":17.83,"h":17.97,"l":17.82,"n":4188,"o":17.92,"t":"2026-10-13T19:45:00Z","v":328155,"vw":17.887769},{"c":17.82,"h":17.82,"l":17.82,"n":30,"o":17.82,"t":"2026-10-13T20:00:00Z","v":195149,"vw":17.82},{"c":17.75,"h":17.75,"l":17.75,"n":2,"o":17.75,"t":"2026-10-13T21:30:00Z","v":304,"vw":17.75},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-10-13T21:45:00Z","v":100,"vw":17.8},{"c":17.9,"h":17.9,"l":17.77,"n":16,"o":17.77,"t":"2026-10-13T22:45:00Z","v":1379,"vw":17.879551},{"c":17.88,"h":17.88,"l":17.88,"n":1,"o":17.88,"t":"2026-10-13T23:00:00Z","v":137,"vw":17.88},{"c":17.9,"h":17.9,"l":17.9,"n":5,"o":17.9,"t":"2026-10-13T23:15:00Z","v":500,"vw":17.9},{"c":17.9258,"h":17.9258,"l":17.88,"n":2,"o":17.88,"t":"2026-10-13T23:30:00Z","v":375,"vw":17.910533},{"c":17.82,"h":17.9,"l":17.82,"n":14,"o":17.9,"t":"2026-10-14T08:00:00Z","v":521,"vw":17.848369},{"c":17.82,"h":17.85,"l":17.82,"n":9,"o":17.85,"t":"2026-10-14T11:00:00Z","v":953,"vw":17.836346},{"c":17.8,"h":17.85,"l":17.8,"n":2,"o":17.85,"t":"2026-10-14T11:45:00Z","v":600,"vw":17.808333},{"c":17.5,"h":17.5,"l":17.415,"n":22,"o":17.48,"t":"2026-10-14T12:45:00Z","v":1498,"vw":17.473764},{"c":17.3782,"h":17.49,"l":17.3636,"n":40,"o":17.48,"t":"2026-10-14T13:00:00Z","v":5224,"vw":17.402903},{"c":17.34,"h":17.4,"l":17.34,"n":79,"o":17.4,"t":"2026-10-14T13:15:00Z","v":7055,"vw":17.39625},{"c":17.355,"h":17.5,"l":17.29,"n":526,"o":17.35,"t":"2026-10-14T13:30:00Z","v":46935,"vw":17.383179},{"c":17.11,"h":17.53,"l":17.075,"n":947,"o":17.37,"t":"2026-10-14T13:45:00Z","v":103997,"vw":17.359058},{"c":16.82,"h":17.09,"l":16.79,"n":1693,"o":17.09,"t":"2026-10-14T14:00:00Z","v":157690,"vw":16.917072},{"c":16.9,"h":16.98,"l":16.82,"n":1253,"o":16.82,"t":"2026-10-14T14:15:00Z","v":129212,"vw":16.911138},{"c":16.92,"h":16.99,"l":16.87,"n":899,"o":16.91,"t":"2026-10-14T14:30:00Z","v":66764,"vw":16.910025},{"c":16.79,"h":16.965,"l":16.74,"n":1232,"o":16.91,"t":"2026-10-14T14:45:00Z","v":115545,"vw":16.792313},{"c":16.565,"h":16.8,"l":16.545,"n":2090,"o":16.79,"t":"2026-10-14T15:00:00Z","v":207872,"vw":16.592518},{"c":16.77,"h":16.79,"l":16.5601,"n":1884,"o":16.5601,"t":"2026-10-14T15:15:00Z","v":134920,"vw":16.683053},{"c":16.6464,"h":16.771,"l":16.635,"n":936,"o":16.771,"t":"2026-10-14T15:30:00Z","v":59095,"vw":16.725714},{"c":16.6659,"h":16.69,"l":16.61,"n":767,"o":16.67,"t":"2026-10-14T15:45:00Z","v":43980,"vw":16.654339},{"c":16.635,"h":16.7299,"l":16.61,"n":1457,"o":16.64,"t":"2026-10-14T16:00:00Z","v":98644,"vw":16.679483},{"c":16.525,"h":16.6247,"l":16.4501,"n":1146,"o":16.6247,"t":"2026-10-14T16:15:00Z","v":104165,"vw":16.540636},{"c":16.535,"h":16.57,"l":16.46,"n":1041,"o":16.52,"t":"2026-10-14T16:30:00Z","v":64788,"vw":16.502272},{"c":16.445,"h":16.55,"l":16.44,"n":598,"o":16.54,"t":"2026-10-14T16:45:00Z","v":31439,"vw":16.499616},{"c":16.39,"h":16.5,"l":16.35,"n":1095,"o":16.45,"t":"2026-10-14T17:00:00Z","v":100866,"vw":16.437356},{"c":16.32,"h":16.42,"l":16.292,"n":1179,"o":16.38,"t":"2026-10-14T17:15:00Z","v":107723,"vw":16.347265},{"c":16.275,"h":16.335,"l":16.2501,"n":670,"o":16.31,"t":"2026-10-14T17:30:00Z","v":45171,"vw":16.29165},{"c":16.215,"h":16.29,"l":16.2,"n":936,"o":16.27,"t":"2026-10-14T17:45:00Z","v":74541,"vw":16.240157},{"c":16.285,"h":16.3035,"l":16.175,"n":827,"o":16.21,"t":"2026-10-14T18:00:00Z","v":43771,"vw":16.224835},{"c":16.32,"h":16.34,"l":16.26,"n":734,"o":16.285,"t":"2026-10-14T18:15:00Z","v":44138,"vw":16.292403},{"c":16.315,"h":16.37,"l":16.31,"n":702,"o":16.32,"t":"2026-10-14T18:30:00Z","v":41428,"vw":16.3401},{"c":16.39,"h":16.4,"l":16.31,"n":734,"o":16.315,"t":"2026-10-14T18:45:00Z","v":41472,"vw":16.357265},{"c":16.365,"h":16.405,"l":16.36,"n":838,"o":16.395,"t":"2026-10-14T19:00:00Z","v":47161,"vw":16.387873},{"c":16.595,"h":16.5999,"l":16.345,"n":1227,"o":16.37,"t":"2026-10-14T19:15:00Z","v":111645,"vw":16.509617},{"c":16.69,"h":16.705,"l":16.57,"n":1455,"o":16.6,"t":"2026-10-14T19:30:00Z","v":108048,"vw":16.631143},{"c":16.805,"h":16.82,"l":16.645,"n":3069,"o":16.69,"t":"2026-10-14T19:45:00Z","v":211217,"vw":16.758434},{"c":16.81,"h":16.81,"l":16.81,"n":28,"o":16.81,"t":"2026-10-14T20:00:00Z","v":151646,"vw":16.81},{"c":16.48,"h":16.48,"l":16.48,"n":1,"o":16.48,"t":"2026-10-14T20:45:00Z","v":1500,"vw":16.48},{"c":16.73,"h":16.8,"l":16.4754,"n":20,"o":16.79,"t":"2026-10-14T21:00:00Z","v":4305,"vw":16.707502},{"c":16.4825,"h":16.8,"l":16.4825,"n":12,"o":16.8,"t":"2026-10-14T21:15:00Z","v":800,"vw":16.64125},{"c":16.78,"h":16.78,"l":16.77,"n":2,"o":16.77,"t":"2026-10-14T21:45:00Z","v":300,"vw":16.773333},{"c":16.78,"h":16.78,"l":16.75,"n":33,"o":16.77,"t":"2026-10-14T22:00:00Z","v":7125,"vw":16.768538},{"c":16.9,"h":16.9,"l":16.78,"n":18,"o":16.78,"t":"2026-10-14T22:15:00Z","v":10127,"vw":16.824059},{"c":16.591,"h":16.72,"l":16.591,"n":2,"o":16.72,"t":"2026-10-14T22:30:00Z","v":200,"vw":16.6555},{"c":16.62,"h":16.62,"l":16.62,"n":2,"o":16.62,"t":"2026-10-14T22:45:00Z","v":102,"vw":16.62},{"c":16.57,"h":16.6,"l":16.57,"n":8,"o":16.6,"t":"2026-10-14T23:00:00Z","v":1701,"vw":16.580667},{"c":16.4657,"h":16.4657,"l":16.4657,"n":5,"o":16.4657,"t":"2026-10-14T23:30:00Z","v":605,"vw":16.4657},{"c":16.69,"h":16.69,"l":16.56,"n":4,"o":16.56,"t":"2026-10-14T23:45:00Z","v":2190,"vw":16.593471},{"c":16.6,"h":16.6,"l":16.4,"n":31,"o":16.5,"t":"2026-10-15T08:00:00Z","v":3305,"vw":16.461555},{"c":16.46,"h":16.477,"l":16.46,"n":2,"o":16.477,"t":"2026-10-15T08:15:00Z","v":545,"vw":16.466114},{"c":16.42,"h":16.42,"l":16.42,"n":1,"o":16.42,"t":"2026-10-15T09:15:00Z","v":300,"vw":16.42},{"c":16.52,"h":16.52,"l":16.52,"n":2,"o":16.52,"t":"2026-10-15T10:00:00Z","v":200,"vw":16.52},{"c":16.57,"h":16.57,"l":16.57,"n":1,"o":16.57,"t":"2026-10-15T10:45:00Z","v":182,"vw":16.57},{"c":16.614,"h":16.614,"l":16.6,"n":2,"o":16.6,"t":"2026-10-15T11:00:00Z","v":800,"vw":16.60525},{"c":16.43,"h":16.52,"l":16.43,"n":13,"o":16.52,"t":"2026-10-15T11:15:00Z","v":2427,"vw":16.437664},{"c":16.48,"h":16.55,"l":16.4253,"n":6,"o":16.4253,"t":"2026-10-15T11:30:00Z","v":2228,"vw":16.473322},{"c":16.4494,"h":16.4494,"l":16.42,"n":4,"o":16.42,"t":"2026-10-15T11:45:00Z","v":1654,"vw":16.443164},{"c":16.45,"h":16.45,"l":16.43,"n":21,"o":16.45,"t":"2026-10-15T12:15:00Z","v":17444,"vw":16.44614},{"c":16.48,"h":16.48,"l":16.35,"n":13,"o":16.42,"t":"2026-10-15T12:30:00Z","v":2343,"vw":16.408025},{"c":16.41,"h":16.41,"l":16.21,"n":8,"o":16.37,"t":"2026-10-15T12:45:00Z","v":3768,"vw":16.318938},{"c":16.55,"h":16.55,"l":16.2516,"n":19,"o":16.32,"t":"2026-10-15T13:00:00Z","v":1588,"vw":16.330335},{"c":16.15,"h":16.6,"l":16.15,"n":44,"o":16.6,"t":"2026-10-15T13:15:00Z","v":3500,"vw":16.29653},{"c":16.5429,"h":16.78,"l":16.1,"n":1011,"o":16.15,"t":"2026-10-15T13:30:00Z","v":201416,"vw":16.444764},{"c":16.32,"h":16.59,"l":16.25,"n":925,"o":16.54,"t":"2026-10-15T13:45:00Z","v":73423,"vw":16.398129},{"c":16.89,"h":16.89,"l":16.34,"n":674,"o":16.34,"t":"2026-10-15T14:00:00Z","v":42507,"vw":16.691699},{"c":16.71,"h":16.88,"l":16.614,"n":750,"o":16.88,"t":"2026-10-15T14:15:00Z","v":44767,"vw":16.70488},{"c":16.75,"h":16.79,"l":16.615,"n":692,"o":16.7,"t":"2026-10-15T14:30:00Z","v":40709,"vw":16.712247},{"c":16.9,"h":16.92,"l":16.74,"n":946,"o":16.76,"t":"2026-10-15T14:45:00Z","v":62035,"vw":16.818059},{"c":17.04,"h":17.15,"l":16.9,"n":1117,"o":16.93,"t":"2026-10-15T15:00:00Z","v":81946,"vw":17.045185},{"c":17.08,"h":17.15,"l":17,"n":889,"o":17.045,"t":"2026-10-15T15:15:00Z","v":64992,"vw":17.058147},{"c":17.139,"h":17.235,"l":17.07,"n":1070,"o":17.1,"t":"2026-10-15T15:30:00Z","v":79807,"vw":17.169986},{"c":17.185,"h":17.24,"l":17.125,"n":613,"o":17.125147,"t":"2026-10-15T15:45:00Z","v":42030,"vw":17.183291},{"c":17.11,"h":17.185,"l":17.09,"n":698,"o":17.185,"t":"2026-10-15T16:00:00Z","v":39517,"vw":17.133433},{"c":17.13,"h":17.13,"l":17.07,"n":785,"o":17.1,"t":"2026-10-15T16:15:00Z","v":78599,"vw":17.097617},{"c":17.06,"h":17.13,"l":17.02,"n":833,"o":17.13,"t":"2026-10-15T16:30:00Z","v":41318,"vw":17.081966},{"c":17.115,"h":17.115,"l":17.04,"n":486,"o":17.08,"t":"2026-10-15T16:45:00Z","v":27246,"vw":17.077556},{"c":17.11,"h":17.17,"l":17.09,"n":582,"o":17.12,"t":"2026-10-15T17:00:00Z","v":36427,"vw":17.116415},{"c":17.195,"h":17.21,"l":17.13,"n":479,"o":17.13,"t":"2026-10-15T17:15:00Z","v":29837,"vw":17.162086},{"c":17.31,"h":17.34,"l":17.21,"n":497,"o":17.21,"t":"2026-10-15T17:30:00Z","v":37538,"vw":17.300046},{"c":17.34,"h":17.405,"l":17.315,"n":661,"o":17.315,"t":"2026-10-15T17:45:00Z","v":43165,"vw":17.360431},{"c":17.29,"h":17.35,"l":17.21,"n":850,"o":17.335,"t":"2026-10-15T18:00:00Z","v":57192,"vw":17.29411},{"c":17.37,"h":17.39,"l":17.31,"n":658,"o":17.31,"t":"2026-10-15T18:15:00Z","v":37073,"vw":17.347233},{"c":17.47,"h":17.47,"l":17.37,"n":858,"o":17.37,"t":"2026-10-15T18:30:00Z","v":48945,"vw":17.424166},{"c":17.61,"h":17.62,"l":17.4696,"n":937,"o":17.4696,"t":"2026-10-15T18:45:00Z","v":53939,"vw":17.529157},{"c":17.64,"h":17.655,"l":17.52,"n":1309,"o":17.62,"t":"2026-10-15T19:00:00Z","v":89647,"vw":17.585445},{"c":17.695,"h":17.74,"l":17.61,"n":1123,"o":17.64,"t":"2026-10-15T19:15:00Z","v":83127,"vw":17.673697},{"c":17.8,"h":17.81,"l":17.69,"n":1629,"o":17.695,"t":"2026-10-15T19:30:00Z","v":101678,"vw":17.749162},{"c":17.92,"h":18.5,"l":17.765,"n":4557,"o":17.81,"t":"2026-10-15T19:45:00Z","v":415557,"vw":17.912406},{"c":17.91,"h":17.91,"l":17.91,"n":26,"o":17.91,"t":"2026-10-15T20:00:00Z","v":287038,"vw":17.91},{"c":17.93,"h":17.93,"l":17.93,"n":4,"o":17.93,"t":"2026-10-15T20:15:00Z","v":356,"vw":17.93},{"c":17.9,"h":17.9,"l":17.9,"n":4,"o":17.9,"t":"2026-10-15T21:15:00Z","v":120,"vw":17.9},{"c":17.9,"h":17.91,"l":17.9,"n":2,"o":17.91,"t":"2026-10-15T21:30:00Z","v":200,"vw":17.905},{"c":17.93,"h":17.93,"l":17.9,"n":3,"o":17.9,"t":"2026-10-15T22:00:00Z","v":960,"vw":17.904687},{"c":17.9761,"h":17.9761,"l":17.9761,"n":1,"o":17.9761,"t":"2026-10-15T22:15:00Z","v":200,"vw":17.9761},{"c":17.92,"h":17.92,"l":17.92,"n":1,"o":17.92,"t":"2026-10-15T23:00:00Z","v":100,"vw":17.92},{"c":17.88,"h":17.95,"l":17.88,"n":12,"o":17.95,"t":"2026-10-15T23:15:00Z","v":2701,"vw":17.903668},{"c":17.9034,"h":17.9034,"l":17.9034,"n":2,"o":17.9034,"t":"2026-10-16T08:00:00Z","v":310,"vw":17.9034},{"c":17.97,"h":17.97,"l":17.97,"n":4,"o":17.97,"t":"2026-10-16T08:15:00Z","v":183,"vw":17.97},{"c":17.97,"h":17.9736,"l":17.97,"n":4,"o":17.9736,"t":"2026-10-16T08:45:00Z","v":337,"vw":17.971442},{"c":17.97,"h":17.97,"l":17.97,"n":7,"o":17.97,"t":"2026-10-16T09:45:00Z","v":263,"vw":17.97},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-16T10:00:00Z","v":110,"vw":17.9},{"c":17.95,"h":17.95,"l":17.93,"n":4,"o":17.93,"t":"2026-10-16T10:30:00Z","v":4200,"vw":17.949274},{"c":17.93,"h":17.93,"l":17.93,"n":2,"o":17.93,"t":"2026-10-16T11:00:00Z","v":110,"vw":17.93},{"c":17.89,"h":17.9,"l":17.89,"n":7,"o":17.9,"t":"2026-10-16T11:15:00Z","v":500,"vw":17.897143},{"c":18.05,"h":18.05,"l":18.05,"n":1,"o":18.05,"t":"2026-10-16T11:45:00Z","v":200,"vw":18.05},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-16T12:15:00Z","v":100,"vw":17.9},{"c":17.81,"h":17.81,"l":17.81,"n":1,"o":17.81,"t":"2026-10-16T12:30:00Z","v":448,"vw":17.81},{"c":17.82,"h":17.82,"l":17.82,"n":1,"o":17.82,"t":"2026-10-16T12:45:00Z","v":330,"vw":17.82},{"c":18,"h":18.305,"l":17.91,"n":673,"o":17.91,"t":"2026-10-16T13:30:00Z","v":60202,"vw":18.081499},{"c":18.08,"h":18.1406,"l":17.865,"n":561,"o":17.96,"t":"2026-10-16T13:45:00Z","v":29807,"vw":18.00891},{"c":18.075,"h":18.2,"l":18.01,"n":1159,"o":18.06,"t":"2026-10-16T14:00:00Z","v":92043,"vw":18.07544},{"c":18.015,"h":18.2,"l":17.9901,"n":617,"o":18.08,"t":"2026-10-16T14:15:00Z","v":38157,"vw":18.124206},{"c":18.08,"h":18.08,"l":17.945,"n":580,"o":18.01,"t":"2026-10-16T14:30:00Z","v":61081,"vw":17.997302},{"c":17.901,"h":18.195,"l":17.895,"n":550,"o":18.08,"t":"2026-10-16T14:45:00Z","v":58800,"vw":18.070046},{"c":17.875,"h":17.94,"l":17.7464,"n":520,"o":17.9,"t":"2026-10-16T15:00:00Z","v":34416,"vw":17.861116},{"c":17.96,"h":17.975,"l":17.8,"n":602,"o":17.87,"t":"2026-10-16T15:15:00Z","v":32328,"vw":17.88926},{"c":17.91,"h":17.99,"l":17.895,"n":997,"o":17.96,"t":"2026-10-16T15:30:00Z","v":53243,"vw":17.939226},{"c":17.74,"h":17.975,"l":17.69,"n":1505,"o":17.92,"t":"2026-10-16T15:45:00Z","v":133701,"vw":17.83019},{"c":17.79,"h":17.79,"l":17.6841,"n":713,"o":17.74,"t":"2026-10-16T16:00:00Z","v":37014,"vw":17.73219},{"c":17.77,"h":17.87,"l":17.77,"n":469,"o":17.825,"t":"2026-10-16T16:15:00Z","v":27829,"vw":17.809904},{"c":17.84,"h":17.84,"l":17.755,"n":508,"o":17.775,"t":"2026-10-16T16:30:00Z","v":27408,"vw":17.787025},{"c":17.6901,"h":17.87,"l":17.675,"n":480,"o":17.85,"t":"2026-10-16T16:45:00Z","v":40761,"vw":17.742362},{"c":17.5711,"h":17.71,"l":17.52,"n":737,"o":17.71,"t":"2026-10-16T17:00:00Z","v":102642,"vw":17.57674},{"c":17.565,"h":17.585,"l":17.48,"n":736,"o":17.54,"t":"2026-10-16T17:15:00Z","v":55011,"vw":17.521113},{"c":17.54,"h":17.62,"l":17.53,"n":741,"o":17.55,"t":"2026-10-16T17:30:00Z","v":39127,"vw":17.566156},{"c":17.35,"h":17.52,"l":17.35,"n":527,"o":17.52,"t":"2026-10-16T17:45:00Z","v":33228,"vw":17.441758},{"c":17.38,"h":17.385,"l":16.68,"n":2006,"o":17.34,"t":"2026-10-16T18:00:00Z","v":143553,"vw":17.293799},{"c":17.37,"h":17.43,"l":17.34,"n":619,"o":17.375,"t":"2026-10-16T18:15:00Z","v":38655,"vw":17.375387},{"c":17.37,"h":17.39,"l":17.32,"n":717,"o":17.36,"t":"2026-10-16T18:30:00Z","v":41326,"vw":17.357414},{"c":17.36,"h":17.52,"l":17.33,"n":1571,"o":17.36,"t":"2026-10-16T18:45:00Z","v":165707,"vw":17.443164},{"c":17.375,"h":17.38,"l":17.23,"n":839,"o":17.36,"t":"2026-10-16T19:00:00Z","v":51252,"vw":17.309323},{"c":17.44,"h":17.475,"l":17.31,"n":913,"o":17.38,"t":"2026-10-16T19:15:00Z","v":56491,"vw":17.399677},{"c":17.18,"h":17.45,"l":17.17,"n":1291,"o":17.435,"t":"2026-10-16T19:30:00Z","v":81611,"vw":17.323465},{"c":17.26,"h":17.28,"l":17.16,"n":3509,"o":17.18,"t":"2026-10-16T19:45:00Z","v":250530,"vw":17.237006},{"c":17.23,"h":17.255,"l":17.23,"n":34,"o":17.23,"t":"2026-10-16T20:00:00Z","v":509121,"vw":17.230011},{"c":17.23,"h":17.23,"l":17.1944,"n":9,"o":17.21,"t":"2026-10-16T20:45:00Z","v":1276,"vw":17.211416},{"c":17.23,"h":17.25,"l":17.23,"n":2,"o":17.25,"t":"2026-10-16T21:45:00Z","v":370,"vw":17.239081},{"c":17.24,"h":17.24,"l":17.24,"n":3,"o":17.24,"t":"2026-10-16T22:00:00Z","v":400,"vw":17.24},{"c":17.3,"h":17.3,"l":17.23,"n":68,"o":17.23,"t":"2026-10-16T22:15:00Z","v":973,"vw":17.252414},{"c":17.28,"h":17.28,"l":17.28,"n":15,"o":17.28,"t":"2026-10-16T22:30:00Z","v":360,"vw":17.28},{"c":17.28,"h":17.28,"l":17.23,"n":9,"o":17.26,"t":"2026-10-16T22:45:00Z","v":1275,"vw":17.238465},{"c":17.27,"h":17.27,"l":17.23,"n":6,"o":17.25,"t":"2026-10-16T23:00:00Z","v":1085,"vw":17.235602},{"c":17.24,"h":17.24,"l":17.23,"n":4,"o":17.23,"t":"2026-10-16T23:15:00Z","v":399,"vw":17.236656},{"c":17.55,"h":17.57,"l":17.52,"n":15,"o":17.52,"t":"2026-10-19T08:00:00Z","v":1523,"vw":17.550844},{"c":17.48,"h":17.48,"l":17.48,"n":7,"o":17.48,"t":"2026-10-19T11:00:00Z","v":1677,"vw":17.48},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-19T11:30:00Z","v":500,"vw":17.4},{"c":17.42,"h":17.66,"l":17.42,"n":10,"o":17.6228,"t":"2026-10-19T13:00:00Z","v":1701,"vw":17.511618},{"c":17.28,"h":17.39,"l":17.28,"n":16,"o":17.31,"t":"2026-10-19T13:15:00Z","v":1958,"vw":17.333068},{"c":17.36,"h":17.66,"l":17.3191,"n":793,"o":17.64,"t":"2026-10-19T13:30:00Z","v":151886,"vw":17.522323},{"c":17.4508,"h":17.5499,"l":17.27,"n":880,"o":17.395,"t":"2026-10-19T13:45:00Z","v":40131,"vw":17.401219},{"c":17.5,"h":17.565,"l":17.38,"n":516,"o":17.44,"t":"2026-10-19T14:00:00Z","v":36073,"vw":17.438317},{"c":17.43,"h":17.65,"l":17.37,"n":1166,"o":17.55,"t":"2026-10-19T14:15:00Z","v":56420,"vw":17.472277},{"c":17.47,"h":17.54,"l":17.345,"n":583,"o":17.47,"t":"2026-10-19T14:30:00Z","v":24421,"vw":17.437733},{"c":17.435,"h":17.6,"l":17.42,"n":605,"o":17.47,"t":"2026-10-19T14:45:00Z","v":23158,"vw":17.511012},{"c":17.62,"h":17.63,"l":17.425,"n":589,"o":17.425,"t":"2026-10-19T15:00:00Z","v":44890,"vw":17.555957},{"c":17.6,"h":17.62,"l":17.485,"n":569,"o":17.62,"t":"2026-10-19T15:15:00Z","v":28795,"vw":17.567148},{"c":17.575,"h":17.6,"l":17.55,"n":410,"o":17.59,"t":"2026-10-19T15:30:00Z","v":20889,"vw":17.578055},{"c":17.5536,"h":17.6,"l":17.54,"n":517,"o":17.56,"t":"2026-10-19T15:45:00Z","v":17802,"vw":17.573661},{"c":17.5,"h":17.54,"l":17.455,"n":587,"o":17.54,"t":"2026-10-19T16:00:00Z","v":32947,"vw":17.484276},{"c":17.47,"h":17.56,"l":17.455,"n":500,"o":17.51,"t":"2026-10-19T16:15:00Z","v":24887,"vw":17.500889},{"c":17.49,"h":17.505,"l":17.42,"n":785,"o":17.475,"t":"2026-10-19T16:30:00Z","v":43984,"vw":17.465735},{"c":17.465,"h":17.51,"l":17.45,"n":645,"o":17.5,"t":"2026-10-19T16:45:00Z","v":27339,"vw":17.476566},{"c":17.425,"h":17.47,"l":17.385,"n":430,"o":17.465,"t":"2026-10-19T17:00:00Z","v":34561,"vw":17.418415},{"c":17.45,"h":17.455,"l":17.41,"n":560,"o":17.42,"t":"2026-10-19T17:15:00Z","v":23424,"vw":17.429437},{"c":17.42,"h":17.465,"l":17.405,"n":709,"o":17.45,"t":"2026-10-19T17:30:00Z","v":29053,"vw":17.431581},{"c":17.4181,"h":17.43,"l":17.37,"n":642,"o":17.4,"t":"2026-10-19T17:45:00Z","v":27120,"vw":17.395337},{"c":17.4,"h":17.48,"l":17.395,"n":474,"o":17.42,"t":"2026-10-19T18:00:00Z","v":33554,"vw":17.444335},{"c":17.36,"h":17.425,"l":17.36,"n":409,"o":17.41,"t":"2026-10-19T18:15:00Z","v":15430,"vw":17.393244},{"c":17.38,"h":17.38,"l":17.3301,"n":459,"o":17.365,"t":"2026-10-19T18:30:00Z","v":22425,"vw":17.345142},{"c":17.405,"h":17.45,"l":17.38,"n":722,"o":17.38,"t":"2026-10-19T18:45:00Z","v":33626,"vw":17.415693},{"c":17.45,"h":17.465,"l":17.41,"n":392,"o":17.41,"t":"2026-10-19T19:00:00Z","v":16838,"vw":17.443342},{"c":17.555,"h":17.6,"l":17.445,"n":855,"o":17.445,"t":"2026-10-19T19:15:00Z","v":44028,"vw":17.534266},{"c":17.58,"h":17.615,"l":17.55,"n":1148,"o":17.57,"t":"2026-10-19T19:30:00Z","v":57120,"vw":17.58706},{"c":17.42,"h":17.59,"l":17.415,"n":3079,"o":17.57,"t":"2026-10-19T19:45:00Z","v":196335,"vw":17.47541},{"c":17.43,"h":17.43,"l":17.43,"n":19,"o":17.43,"t":"2026-10-19T20:00:00Z","v":155845,"vw":17.43},{"c":17.43,"h":17.43,"l":17.42,"n":30,"o":17.42,"t":"2026-10-19T22:15:00Z","v":715,"vw":17.427115},{"c":17.3069,"h":17.3069,"l":17.3069,"n":1,"o":17.3069,"t":"2026-10-19T23:15:00Z","v":250,"vw":17.3069},{"c":17.4,"h":17.4,"l":17.358,"n":5,"o":17.358,"t":"2026-10-20T08:00:00Z","v":634,"vw":17.392721},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-20T09:15:00Z","v":185,"vw":17.4},{"c":17.4,"h":17.4,"l":17.4,"n":2,"o":17.4,"t":"2026-10-20T09:30:00Z","v":815,"vw":17.4},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-20T10:00:00Z","v":100,"vw":17.4},{"c":17.45,"h":17.45,"l":17.43,"n":4,"o":17.43,"t":"2026-10-20T11:00:00Z","v":3000,"vw":17.44933},{"c":17.21,"h":17.29,"l":17.21,"n":107,"o":17.29,"t":"2026-10-20T11:30:00Z","v":634,"vw":17.243333},{"c":17.22,"h":17.22,"l":17.22,"n":1,"o":17.22,"t":"2026-10-20T11:45:00Z","v":1400,"vw":17.22},{"c":17.25,"h":17.25,"l":17.25,"n":2,"o":17.25,"t":"2026-10-20T12:00:00Z","v":350,"vw":17.25},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-10-20T12:15:00Z","v":500,"vw":17.25},{"c":17.35,"h":17.35,"l":17.35,"n":1,"o":17.35,"t":"2026-10-20T13:00:00Z","v":100,"vw":17.35},{"c":17.28,"h":17.28,"l":17.2649,"n":3,"o":17.2649,"t":"2026-10-20T13:15:00Z","v":801,"vw":17.266788},{"c":17.3501,"h":17.5,"l":17.24,"n":607,"o":17.29,"t":"2026-10-20T13:30:00Z","v":35519,"vw":17.302937},{"c":17.91,"h":17.91,"l":17.37,"n":906,"o":17.395,"t":"2026-10-20T13:45:00Z","v":64790,"vw":17.758235},{"c":17.855,"h":17.99,"l":17.8087,"n":739,"o":17.935,"t":"2026-10-20T14:00:00Z","v":63157,"vw":17.8755},{"c":18.085,"h":18.085,"l":17.78,"n":545,"o":17.87,"t":"2026-10-20T14:15:00Z","v":33693,"vw":17.920163},{"c":18.19,"h":18.2,"l":18.0561,"n":474,"o":18.0801,"t":"2026-10-20T14:30:00Z","v":24974,"vw":18.140525},{"c":18.4,"h":18.42,"l":18.12,"n":730,"o":18.15,"t":"2026-10-20T14:45:00Z","v":42848,"vw":18.291563},{"c":18.24,"h":18.3984,"l":18.185,"n":600,"o":18.38,"t":"2026-10-20T15:00:00Z","v":35244,"vw":18.299907},{"c":18.26,"h":18.34,"l":18.1911,"n":420,"o":18.23,"t":"2026-10-20T15:15:00Z","v":21700,"vw":18.264055},{"c":18.35,"h":18.375,"l":18.185,"n":468,"o":18.245,"t":"2026-10-20T15:30:00Z","v":24583,"vw":18.272542},{"c":18.355,"h":18.42,"l":18.33,"n":564,"o":18.335,"t":"2026-10-20T15:45:00Z","v":27340,"vw":18.389703},{"c":18.35,"h":18.4,"l":18.28,"n":693,"o":18.36,"t":"2026-10-20T16:00:00Z","v":48433,"vw":18.321649},{"c":18.38,"h":18.39,"l":18.245,"n":412,"o":18.34,"t":"2026-10-20T16:15:00Z","v":17240,"vw":18.31357},{"c":18.43,"h":18.45,"l":18.3532,"n":784,"o":18.37,"t":"2026-10-20T16:30:00Z","v":46376,"vw":18.40017},{"c":18.395,"h":18.46,"l":18.375,"n":569,"o":18.45,"t":"2026-10-20T16:45:00Z","v":26121,"vw":18.418136},{"c":18.37,"h":18.4,"l":18.29,"n":604,"o":18.39,"t":"2026-10-20T17:00:00Z","v":39825,"vw":18.350953},{"c":18.38,"h":18.46,"l":18.33,"n":757,"o":18.38,"t":"2026-10-20T17:15:00Z","v":48671,"vw":18.389018},{"c":18.37,"h":18.42,"l":18.35,"n":424,"o":18.39,"t":"2026-10-20T17:30:00Z","v":19262,"vw":18.388039},{"c":18.365,"h":18.38,"l":18.35,"n":455,"o":18.38,"t":"2026-10-20T17:45:00Z","v":17506,"vw":18.363762},{"c":18.32,"h":18.38,"l":18.29,"n":622,"o":18.365,"t":"2026-10-20T18:00:00Z","v":29953,"vw":18.342104},{"c":18.375,"h":18.4,"l":18.32,"n":654,"o":18.32,"t":"2026-10-20T18:15:00Z","v":35405,"vw":18.371652},{"c":18.42,"h":18.42,"l":18.34,"n":877,"o":18.38,"t":"2026-10-20T18:30:00Z","v":54281,"vw":18.378621},{"c":18.63,"h":18.77,"l":18.425,"n":1491,"o":18.425,"t":"2026-10-20T18:45:00Z","v":101580,"vw":18.613531},{"c":18.61,"h":18.655,"l":18.555,"n":822,"o":18.63,"t":"2026-10-20T19:00:00Z","v":37806,"vw":18.606877},{"c":18.55,"h":18.625,"l":18.535,"n":920,"o":18.62,"t":"2026-10-20T19:15:00Z","v":52523,"vw":18.576576},{"c":18.38,"h":18.59,"l":18.38,"n":1162,"o":18.56,"t":"2026-10-20T19:30:00Z","v":77033,"vw":18.494196},{"c":18.33,"h":18.41,"l":18.3,"n":2744,"o":18.38,"t":"2026-10-20T19:45:00Z","v":212985,"vw":18.342196},{"c":18.34,"h":18.34,"l":18.34,"n":24,"o":18.34,"t":"2026-10-20T20:00:00Z","v":185449,"vw":18.34},{"c":18.32,"h":18.32,"l":18.32,"n":2,"o":18.32,"t":"2026-10-20T20:30:00Z","v":165,"vw":18.32},{"c":18.35,"h":18.35,"l":18.35,"n":2,"o":18.35,"t":"2026-10-20T21:15:00Z","v":300,"vw":18.35},{"c":18.13,"h":18.13,"l":18.13,"n":1,"o":18.13,"t":"2026-10-20T21:30:00Z","v":1000,"vw":18.13},{"c":18.26,"h":18.3,"l":18.26,"n":2,"o":18.3,"t":"2026-10-20T21:45:00Z","v":850,"vw":18.283529},{"c":18.1899,"h":18.1899,"l":18.1899,"n":1,"o":18.1899,"t":"2026-10-20T22:00:00Z","v":100,"vw":18.1899},{"c":18.3,"h":18.4,"l":18.3,"n":2,"o":18.4,"t":"2026-10-20T22:15:00Z","v":885,"vw":18.313559},{"c":18.2,"h":18.2,"l":18.2,"n":1,"o":18.2,"t":"2026-10-20T22:45:00Z","v":300,"vw":18.2},{"c":18.5,"h":18.5,"l":18.45,"n":18,"o":18.45,"t":"2026-10-21T13:15:00Z","v":828,"vw":18.487639},{"c":18.755,"h":18.91,"l":18.4,"n":671,"o":18.67,"t":"2026-10-21T13:30:00Z","v":68652,"vw":18.704143},{"c":18.7252,"h":18.91,"l":18.705,"n":707,"o":18.79,"t":"2026-10-21T13:45:00Z","v":34156,"vw":18.791822},{"c":18.705,"h":18.72,"l":18.57,"n":373,"o":18.69,"t":"2026-10-21T14:00:00Z","v":14466,"vw":18.661736},{"c":18.735,"h":18.83,"l":18.685,"n":749,"o":18.715,"t":"2026-10-21T14:15:00Z","v":48587,"vw":18.78009},{"c":18.98,"h":19,"l":18.73,"n":567,"o":18.76,"t":"2026-10-21T14:30:00Z","v":49619,"vw":18.873487},{"c":19.005,"h":19.06,"l":18.945,"n":713,"o":18.98,"t":"2026-10-21T14:45:00Z","v":76361,"vw":19.003414},{"c":19.08,"h":19.08,"l":18.98,"n":461,"o":19.005,"t":"2026-10-21T15:00:00Z","v":27782,"vw":19.022674},{"c":19.105,"h":19.1206,"l":19.04,"n":625,"o":19.08,"t":"2026-10-21T15:15:00Z","v":43411,"vw":19.088234},{"c":19.05,"h":19.14,"l":19.035,"n":545,"o":19.115,"t":"2026-10-21T15:30:00Z","v":37383,"vw":19.096518},{"c":19.06,"h":19.09,"l":19.04,"n":398,"o":19.05,"t":"2026-10-21T15:45:00Z","v":18157,"vw":19.068434},{"c":19,"h":19.08,"l":18.995,"n":454,"o":19.06,"t":"2026-10-21T16:00:00Z","v":26459,"vw":19.022946},{"c":19.05,"h":19.07,"l":19.02,"n":447,"o":19.02,"t":"2026-10-21T16:15:00Z","v":27981,"vw":19.04181},{"c":19.185,"h":19.28,"l":19.05,"n":898,"o":19.07,"t":"2026-10-21T16:30:00Z","v":56638,"vw":19.180256},{"c":19.1,"h":19.195,"l":19.09,"n":467,"o":19.185,"t":"2026-10-21T16:45:00Z","v":23052,"vw":19.113044},{"c":19.075,"h":19.12,"l":19.075,"n":419,"o":19.09,"t":"2026-10-21T17:00:00Z","v":16628,"vw":19.094579},{"c":19.075,"h":19.107,"l":19.03,"n":417,"o":19.08,"t":"2026-10-21T17:15:00Z","v":21477,"vw":19.087371},{"c":19.11,"h":19.135,"l":19.05,"n":439,"o":19.07,"t":"2026-10-21T17:30:00Z","v":16737,"vw":19.107827},{"c":19.1,"h":19.13,"l":19.07,"n":637,"o":19.11,"t":"2026-10-21T17:45:00Z","v":45918,"vw":19.095197},{"c":19.14,"h":19.14,"l":19.06,"n":414,"o":19.09,"t":"2026-10-21T18:00:00Z","v":22333,"vw":19.092241},{"c":19.14,"h":19.19,"l":19.115,"n":664,"o":19.135,"t":"2026-10-21T18:15:00Z","v":37350,"vw":19.156188},{"c":19.2,"h":19.2,"l":19.15,"n":539,"o":19.15,"t":"2026-10-21T18:30:00Z","v":47025,"vw":19.178707},{"c":19,"h":19.2,"l":18.99,"n":719,"o":19.2,"t":"2026-10-21T18:45:00Z","v":35889,"vw":19.123285},{"c":18.92,"h":19,"l":18.815,"n":823,"o":19,"t":"2026-10-21T19:00:00Z","v":74508,"vw":18.90974},{"c":19.115,"h":19.13,"l":18.92,"n":964,"o":18.925,"t":"2026-10-21T19:15:00Z","v":47538,"vw":19.045722},{"c":19.165,"h":19.2,"l":19.11,"n":1081,"o":19.13,"t":"2026-10-21T19:30:00Z","v":61670,"vw":19.156945},{"c":19.05,"h":19.22,"l":19.03,"n":2652,"o":19.17,"t":"2026-10-21T19:45:00Z","v":208065,"vw":19.099486},{"c":19.05,"h":19.06,"l":18.98,"n":20,"o":19.06,"t":"2026-10-21T20:00:00Z","v":165624,"vw":19.059908},{"c":19.02,"h":19.02,"l":19,"n":2,"o":19,"t":"2026-10-21T20:15:00Z","v":380,"vw":19.01},{"c":19.2497,"h":19.2497,"l":19.12,"n":107,"o":19.17,"t":"2026-10-21T20:45:00Z","v":6378,"vw":19.228244},{"c":19.05,"h":19.07,"l":19.05,"n":8,"o":19.07,"t":"2026-10-21T22:00:00Z","v":910,"vw":19.062485},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-21T22:15:00Z","v":145,"vw":19},{"c":19,"h":19.01,"l":19,"n":5,"o":19.01,"t":"2026-10-21T22:30:00Z","v":339,"vw":19.005984},{"c":18.7734,"h":18.7734,"l":18.7734,"n":1,"o":18.7734,"t":"2026-10-21T22:45:00Z","v":1972,"vw":18.7734},{"c":19.03,"h":19.03,"l":19.03,"n":1,"o":19.03,"t":"2026-10-21T23:00:00Z","v":300,"vw":19.03},{"c":18.799,"h":18.799,"l":18.799,"n":2,"o":18.799,"t":"2026-10-21T23:30:00Z","v":185,"vw":18.799},{"c":18.99,"h":18.99,"l":18.99,"n":1,"o":18.99,"t":"2026-10-21T23:45:00Z","v":100,"vw":18.99},{"c":18.61,"h":18.7,"l":18.0951,"n":22,"o":18.7,"t":"2026-10-22T08:00:00Z","v":1514,"vw":18.53222},{"c":18.46,"h":18.46,"l":18.46,"n":3,"o":18.46,"t":"2026-10-22T08:45:00Z","v":271,"vw":18.46},{"c":18.48,"h":18.48,"l":18.46,"n":21,"o":18.46,"t":"2026-10-22T09:15:00Z","v":1551,"vw":18.46664},{"c":18.64,"h":18.64,"l":18.64,"n":2,"o":18.64,"t":"2026-10-22T10:45:00Z","v":118,"vw":18.64},{"c":18.52,"h":18.52,"l":18.52,"n":2,"o":18.52,"t":"2026-10-22T11:15:00Z","v":101,"vw":18.52},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-22T11:30:00Z","v":399,"vw":18.5},{"c":18.55,"h":18.55,"l":18.55,"n":1,"o":18.55,"t":"2026-10-22T11:45:00Z","v":150,"vw":18.55},{"c":18.66,"h":18.66,"l":18.55,"n":5,"o":18.55,"t":"2026-10-22T12:00:00Z","v":603,"vw":18.63006},{"c":18.55,"h":18.63,"l":18.55,"n":28,"o":18.63,"t":"2026-10-22T12:15:00Z","v":965,"vw":18.619744},{"c":18.55,"h":18.55,"l":18.55,"n":1,"o":18.55,"t":"2026-10-22T12:45:00Z","v":200,"vw":18.55},{"c":18.57,"h":18.57,"l":18.57,"n":2,"o":18.57,"t":"2026-10-22T13:00:00Z","v":159,"vw":18.57},{"c":18.73,"h":18.74,"l":18.67,"n":44,"o":18.67,"t":"2026-10-22T13:15:00Z","v":2068,"vw":18.72054},{"c":19.185,"h":19.2932,"l":18.77,"n":939,"o":18.81,"t":"2026-10-22T13:30:00Z","v":130256,"vw":19.059727},{"c":19.325,"h":19.36,"l":19.04,"n":930,"o":19.18,"t":"2026-10-22T13:45:00Z","v":75472,"vw":19.167481},{"c":19.245,"h":19.42,"l":19.21,"n":927,"o":19.315,"t":"2026-10-22T14:00:00Z","v":60035,"vw":19.312917},{"c":18.97,"h":19.27,"l":18.94,"n":789,"o":19.21,"t":"2026-10-22T14:15:00Z","v":45040,"vw":19.134044},{"c":18.99,"h":19.035,"l":18.82,"n":1016,"o":18.98,"t":"2026-10-22T14:30:00Z","v":67413,"vw":18.920824},{"c":19.07,"h":19.07,"l":18.9,"n":1029,"o":18.97,"t":"2026-10-22T14:45:00Z","v":61166,"vw":18.976072},{"c":18.83,"h":19.085,"l":18.825,"n":838,"o":19.065,"t":"2026-10-22T15:00:00Z","v":48371,"vw":18.93151},{"c":19.055,"h":19.095,"l":18.84,"n":760,"o":18.84,"t":"2026-10-22T15:15:00Z","v":44566,"vw":18.99774},{"c":19.05,"h":19.11,"l":19.01,"n":852,"o":19.08,"t":"2026-10-22T15:30:00Z","v":45583,"vw":19.062186},{"c":19.21,"h":19.235,"l":19.05,"n":906,"o":19.06,"t":"2026-10-22T15:45:00Z","v":53989,"vw":19.15179},{"c":19.19,"h":19.245,"l":19.11,"n":880,"o":19.215,"t":"2026-10-22T16:00:00Z","v":44664,"vw":19.182504},{"c":19.19,"h":19.26,"l":19.17,"n":836,"o":19.2,"t":"2026-10-22T16:15:00Z","v":48123,"vw":19.205197},{"c":19.04,"h":19.19,"l":19,"n":666,"o":19.19,"t":"2026-10-22T16:30:00Z","v":30948,"vw":19.122601},{"c":19.09,"h":19.09,"l":18.91,"n":1196,"o":19.03,"t":"2026-10-22T16:45:00Z","v":93805,"vw":19.011426},{"c":19.075,"h":19.13,"l":19.035,"n":987,"o":19.09,"t":"2026-10-22T17:00:00Z","v":55732,"vw":19.0717},{"c":19.18,"h":19.1894,"l":19.045,"n":918,"o":19.075,"t":"2026-10-22T17:15:00Z","v":43171,"vw":19.125744},{"c":19.215,"h":19.245,"l":19.16,"n":867,"o":19.18,"t":"2026-10-22T17:30:00Z","v":45198,"vw":19.20574},{"c":19.18,"h":19.24,"l":19.179,"n":945,"o":19.215,"t":"2026-10-22T17:45:00Z","v":54525,"vw":19.20129},{"c":19.09,"h":19.175,"l":19.04,"n":893,"o":19.17,"t":"2026-10-22T18:00:00Z","v":41572,"vw":19.10672},{"c":19.05,"h":19.19,"l":19.05,"n":818,"o":19.095,"t":"2026-10-22T18:15:00Z","v":49202,"vw":19.117223},{"c":19.075,"h":19.08,"l":18.96,"n":1002,"o":19.04,"t":"2026-10-22T18:30:00Z","v":55741,"vw":19.013449},{"c":18.92,"h":19.1,"l":18.89,"n":1192,"o":19.075,"t":"2026-10-22T18:45:00Z","v":61625,"vw":18.994276},{"c":19.03,"h":19.04,"l":18.882,"n":1080,"o":18.92,"t":"2026-10-22T19:00:00Z","v":66079,"vw":18.954981},{"c":19.175,"h":19.175,"l":19.02,"n":1227,"o":19.025,"t":"2026-10-22T19:15:00Z","v":70331,"vw":19.113405},{"c":19.09,"h":19.2,"l":19.07,"n":1423,"o":19.175,"t":"2026-10-22T19:30:00Z","v":86146,"vw":19.119957},{"c":19.24,"h":19.27,"l":19.055,"n":3764,"o":19.09,"t":"2026-10-22T19:45:00Z","v":277288,"vw":19.207804},{"c":19.1174,"h":19.27,"l":19.1174,"n":28,"o":19.22,"t":"2026-10-22T20:00:00Z","v":191340,"vw":19.197907},{"c":19.28,"h":19.28,"l":19.28,"n":3,"o":19.28,"t":"2026-10-22T20:15:00Z","v":915,"vw":19.28},{"c":19.08,"h":19.08,"l":19.08,"n":2,"o":19.08,"t":"2026-10-22T21:15:00Z","v":148,"vw":19.08},{"c":19,"h":19,"l":19,"n":2,"o":19,"t":"2026-10-22T21:45:00Z","v":124,"vw":19},{"c":18.81,"h":19.19,"l":18.7668,"n":7,"o":18.7668,"t":"2026-10-22T22:15:00Z","v":988,"vw":19.075405},{"c":19.15,"h":19.15,"l":19.15,"n":1,"o":19.15,"t":"2026-10-22T23:00:00Z","v":118,"vw":19.15},{"c":19.1,"h":19.1,"l":19.1,"n":3,"o":19.1,"t":"2026-10-22T23:45:00Z","v":360,"vw":19.1}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.23526442884207016,"strike":29.178845692634386,"iv":1.0433003257609608,"gamma":0.03146825815552372,"theta":-0.017197281269230386,"vega":0.009407248404617926,"rho":0.0012924022570462185,"breakevenPct":54.00057655223276},{"delta":0.15,"premium":0.3685204930766459,"strike":26.897490577507117,"iv":0.9916087698029933,"gamma":0.04735195799647399,"theta":-0.021958715885604087,"vega":0.012551990933599549,"rho":0.001921238807253083,"breakevenPct":42.753984662742205},{"delta":0.2,"premium":0.85,"strike":32.977368403495014,"iv":1.7645694585702751,"gamma":0.02967888164031965,"theta":-0.046308202707482274,"vega":0.015017475604648058,"rho":0.002319181117489522,"breakevenPct":77.10664085599483},{"delta":0.25,"premium":0.5576923076923077,"strike":22.71153846153846,"iv":0.7672615384615384,"gamma":0.07654230769230769,"theta":-0.023023076923076924,"vega":0.01706346153846154,"rho":0.003256064572282076,"breakevenPct":21.828433346757944},{"delta":0.3,"premium":0.7074551569506726,"strike":21.978699551569505,"iv":0.7693265695067264,"gamma":0.08388094170403587,"theta":-0.02538946188340807,"vega":0.018740470852017937,"rho":0.0038876824138136742,"breakevenPct":18.775679102199877},{"delta":0.35,"premium":0.9036434977578474,"strike":21.418161434977577,"iv":0.7937099775784753,"gamma":0.0860109865470852,"theta":-0.02774372197309417,"vega":0.019805493273542602,"rho":0.004488572958167915,"breakevenPct":16.868088653065048},{"delta":0.4,"premium":1.1175531914893617,"strike":20.864893617021277,"iv":0.8219654255319149,"gamma":0.08704606382978723,"theta":-0.030053936170212767,"vega":0.02072159574468085,"rho":0.00507644817840253,"breakevenPct":15.09134454717611},{"delta":0.45,"premium":1.3835106382978724,"strike":20.332978723404256,"iv":0.861593085106383,"gamma":0.08486521276595745,"theta":-0.03223478723404255,"vega":0.021200319148936168,"rho":0.0056260972892149316,"breakevenPct":13.698897181686526},{"delta":0.5,"premium":1.6315068493150684,"strike":19.767123287671232,"iv":0.8785520547945205,"gamma":0.08405890410958905,"theta":-0.033250684931506846,"vega":0.02143013698630137,"rho":0.006188708343913435,"breakevenPct":12.034712759090574},{"delta":0.55,"premium":1.8494396014943961,"strike":19.14445828144458,"iv":0.8575682440846825,"gamma":0.08555330012453301,"theta":-0.03231668742216687,"vega":0.021243337484433373,"rho":0.006773015058699375,"breakevenPct":9.91569572219359},{"delta":0.6,"premium":2.2153284671532845,"strike":18.532846715328468,"iv":0.89142700729927,"gamma":0.08034087591240877,"theta":-0.03270729927007299,"vega":0.020686131386861314,"rho":0.007246414995261192,"breakevenPct":8.629189437077223},{"delta":0.65,"premium":2.630281207133059,"strike":17.914951989026065,"iv":0.9387893004115226,"gamma":0.07320054869684499,"theta":-0.033255418381344305,"vega":0.01993840877914952,"rho":0.007682744593951674,"breakevenPct":7.566665948477069},{"delta":0.7,"premium":3.0760973936899854,"strike":17.229080932784637,"iv":0.9645094650205761,"gamma":0.06675336076817559,"theta":-0.03208943758573388,"vega":0.018635253772290812,"rho":0.008093873307257223,"breakevenPct":6.309834170024201},{"delta":0.75,"premium":3.3428066037735844,"strike":16.685849056603775,"iv":0.9138511320754716,"gamma":0.0636261320754717,"theta":-0.028087264150943394,"vega":0.01688056603773585,"rho":0.008642530976096524,"breakevenPct":4.862071520300305},{"delta":0.8,"premium":3.519693396226415,"strike":16.214150943396227,"iv":0.8248888679245282,"gamma":0.0621638679245283,"theta":-0.0226627358490566,"vega":0.014899433962264149,"rho":0.009260159622635933,"breakevenPct":3.318556751951},{"delta":0.85,"premium":5.064947368421052,"strike":14.606315789473685,"iv":1.0839791578947366,"gamma":0.03979936842105264,"theta":-0.024489052631578953,"vega":0.012497684210526319,"rho":0.008813736755293459,"breakevenPct":2.9909065858363135},{"delta":0.9,"premium":5.902598752598753,"strike":13.559251559251559,"iv":1.078812266112266,"gamma":0.029824740124740116,"theta":-0.018658835758835757,"vega":0.009345530145530143,"rho":0.008914723745018996,"breakevenPct":1.89450425052519}],"put":[{"delta":0.1,"premium":0.5876396939179461,"strike":10.793294691938586,"iv":2.0419300172006416,"gamma":0.020854631163608677,"theta":-0.02960008415054336,"vega":0.009244109050571894,"rho":-0.0019915565400669393,"breakevenPct":46.56725131926367},{"delta":0.15,"premium":0.5092499855834685,"strike":14.556000691993518,"iv":1.107377229006866,"gamma":0.04209378039115011,"theta":-0.022623264695674525,"vega":0.012514136733423508,"rho":-0.002695380376096925,"breakevenPct":26.456802584240588},{"delta":0.2,"premium":0.6195770065075922,"strike":15.956616052060738,"iv":0.9081347071583514,"gamma":0.05732299349240781,"theta":-0.02313926247288503,"vega":0.015100216919739697,"rho":-0.0035505618334605357,"breakevenPct":19.70136625364846},{"delta":0.25,"premium":0.8372448979591837,"strike":16.653061224489797,"iv":0.9050795918367347,"gamma":0.06482244897959184,"theta":-0.025942857142857143,"vega":0.017028571428571428,"rho":-0.004487055001199943,"breakevenPct":17.1946789186879},{"delta":0.3,"premium":1.0940284653465344,"strike":17.303217821782177,"iv":0.9156061881188119,"gamma":0.07010705445544554,"theta":-0.028673514851485147,"vega":0.018636757425742573,"rho":-0.005452562462333451,"breakevenPct":15.135134259499253},{"delta":0.35,"premium":1.3879641089108907,"strike":17.922029702970296,"iv":0.9360269801980198,"gamma":0.07338675742574258,"theta":-0.03127252475247525,"vega":0.019936262376237624,"rho":-0.006445620374571383,"breakevenPct":13.434211549427204},{"delta":0.4,"premium":1.542332935560859,"strike":18.521479713603817,"iv":0.871433412887828,"gamma":0.08250871121718378,"theta":-0.030035560859188546,"vega":0.0206736276849642,"rho":-0.0073334901361783635,"breakevenPct":11.103943570455712},{"delta":0.45,"premium":1.7355555555555557,"strike":19.122222222222224,"iv":0.8170111111111111,"gamma":0.08985222222222222,"theta":-0.02886888888888889,"vega":0.021224444444444445,"rho":-0.008250647443676406,"breakevenPct":8.970331588132636},{"delta":0.5,"premium":2.1676543209876544,"strike":19.739506172839505,"iv":0.8534308641975309,"gamma":0.08658061728395061,"theta":-0.030226913580246914,"vega":0.0213479012345679,"rho":-0.0093478576815931,"breakevenPct":8.000775644754713},{"delta":0.55,"premium":2.58869123252859,"strike":20.367217280813215,"iv":0.8683593392630242,"gamma":0.08428195679796696,"theta":-0.030359339263024143,"vega":0.02117966963151207,"rho":-0.010437136738411632,"breakevenPct":6.9187117890857435},{"delta":0.6,"premium":3.0026622296173042,"strike":21.00332778702163,"iv":0.8677341098169717,"gamma":0.08267437603993344,"theta":-0.029598336106489185,"vega":0.020796339434276206,"rho":-0.011521407511731594,"breakevenPct":5.755677709925002},{"delta":0.65,"premium":3.668219633943427,"strike":21.835274542429286,"iv":0.9012615640599002,"gamma":0.07626838602329451,"theta":-0.02918236272878536,"vega":0.019881198003327785,"rho":-0.01280047148531486,"breakevenPct":4.884529274943168},{"delta":0.7,"premium":5.071953255425708,"strike":23.338898163606007,"iv":1.027530550918197,"gamma":0.06335158597662773,"theta":-0.030974457429048412,"vega":0.018628881469115195,"rho":-0.014657185519232079,"breakevenPct":4.361544983349218},{"delta":0.75,"premium":4.970588235294118,"strike":23.508744038155804,"iv":0.89489586645469,"gamma":0.06610286168521463,"theta":-0.02412019077901431,"vega":0.017064069952305246,"rho":-0.015336011407633555,"breakevenPct":2.941592655174432},{"delta":0.8,"premium":7.519225558718066,"strike":26.12550058812428,"iv":1.1021066357061706,"gamma":0.047261515355151294,"theta":-0.026121237782704154,"vega":0.015093830586775056,"rho":-0.01809196393712582,"breakevenPct":2.584947490019822},{"delta":0.85,"premium":8.92155172413793,"strike":27.706896551724135,"iv":1.0931077586206894,"gamma":0.03963103448275863,"theta":-0.020845689655172417,"vega":0.012493103448275865,"rho":-0.019950706025628363,"breakevenPct":1.6474092796533721}]},"raw":{"call":[{"delta":0.1,"premium":0.23526442884207016,"strike":29.178845692634386,"iv":1.0433003257609608,"gamma":0.03146825815552372,"theta":-0.017197281269230386,"vega":0.009407248404617926,"rho":0.0012924022570462185,"breakevenPct":54.00057655223276},{"delta":0.15,"premium":0.3685204930766459,"strike":26.897490577507117,"iv":0.9916087698029933,"gamma":0.04735195799647399,"theta":-0.021958715885604087,"vega":0.012551990933599549,"rho":0.001921238807253083,"breakevenPct":42.753984662742205},{"delta":0.2,"premium":0.85,"strike":32.977368403495014,"iv":1.7645694585702751,"gamma":0.02967888164031965,"theta":-0.046308202707482274,"vega":0.015017475604648058,"rho":0.002319181117489522,"breakevenPct":77.10664085599483},{"delta":0.25,"premium":0.5576923076923077,"strike":22.71153846153846,"iv":0.7672615384615384,"gamma":0.07654230769230769,"theta":-0.023023076923076924,"vega":0.01706346153846154,"rho":0.003256064572282076,"breakevenPct":21.828433346757944},{"delta":0.3,"premium":0.7074551569506726,"strike":21.978699551569505,"iv":0.7693265695067264,"gamma":0.08388094170403587,"theta":-0.02538946188340807,"vega":0.018740470852017937,"rho":0.0038876824138136742,"breakevenPct":18.775679102199877},{"delta":0.35,"premium":0.9036434977578474,"strike":21.418161434977577,"iv":0.7937099775784753,"gamma":0.0860109865470852,"theta":-0.02774372197309417,"vega":0.019805493273542602,"rho":0.004488572958167915,"breakevenPct":16.868088653065048},{"delta":0.4,"premium":1.1175531914893617,"strike":20.864893617021277,"iv":0.8219654255319149,"gamma":0.08704606382978723,"theta":-0.030053936170212767,"vega":0.02072159574468085,"rho":0.00507644817840253,"breakevenPct":15.09134454717611},{"delta":0.45,"premium":1.3835106382978724,"strike":20.332978723404256,"iv":0.861593085106383,"gamma":0.08486521276595745,"theta":-0.03223478723404255,"vega":0.021200319148936168,"rho":0.0056260972892149316,"breakevenPct":13.698897181686526},{"delta":0.5,"premium":1.6315068493150684,"strike":19.767123287671232,"iv":0.8785520547945205,"gamma":0.08405890410958905,"theta":-0.033250684931506846,"vega":0.02143013698630137,"rho":0.006188708343913435,"breakevenPct":12.034712759090574},{"delta":0.55,"premium":1.8494396014943961,"strike":19.14445828144458,"iv":0.8575682440846825,"gamma":0.08555330012453301,"theta":-0.03231668742216687,"vega":0.021243337484433373,"rho":0.006773015058699375,"breakevenPct":9.91569572219359},{"delta":0.6,"premium":2.2153284671532845,"strike":18.532846715328468,"iv":0.89142700729927,"gamma":0.08034087591240877,"theta":-0.03270729927007299,"vega":0.020686131386861314,"rho":0.007246414995261192,"breakevenPct":8.629189437077223},{"delta":0.65,"premium":2.630281207133059,"strike":17.914951989026065,"iv":0.9387893004115226,"gamma":0.07320054869684499,"theta":-0.033255418381344305,"vega":0.01993840877914952,"rho":0.007682744593951674,"breakevenPct":7.566665948477069},{"delta":0.7,"premium":3.0760973936899854,"strike":17.229080932784637,"iv":0.9645094650205761,"gamma":0.06675336076817559,"theta":-0.03208943758573388,"vega":0.018635253772290812,"rho":0.008093873307257223,"breakevenPct":6.309834170024201},{"delta":0.75,"premium":3.3428066037735844,"strike":16.685849056603775,"iv":0.9138511320754716,"gamma":0.0636261320754717,"theta":-0.028087264150943394,"vega":0.01688056603773585,"rho":0.008642530976096524,"breakevenPct":4.862071520300305},{"delta":0.8,"premium":3.519693396226415,"strike":16.214150943396227,"iv":0.8248888679245282,"gamma":0.0621638679245283,"theta":-0.0226627358490566,"vega":0.014899433962264149,"rho":0.009260159622635933,"breakevenPct":3.318556751951},{"delta":0.85,"premium":5.064947368421052,"strike":14.606315789473685,"iv":1.0839791578947366,"gamma":0.03979936842105264,"theta":-0.024489052631578953,"vega":0.012497684210526319,"rho":0.008813736755293459,"breakevenPct":2.9909065858363135},{"delta":0.9,"premium":5.902598752598753,"strike":13.559251559251559,"iv":1.078812266112266,"gamma":0.029824740124740116,"theta":-0.018658835758835757,"vega":0.009345530145530143,"rho":0.008914723745018996,"breakevenPct":1.89450425052519}],"put":[{"delta":0.1,"premium":0.5876396939179461,"strike":10.793294691938586,"iv":2.0419300172006416,"gamma":0.020854631163608677,"theta":-0.02960008415054336,"vega":0.009244109050571894,"rho":-0.0019915565400669393,"breakevenPct":46.56725131926367},{"delta":0.15,"premium":0.5092499855834685,"strike":14.556000691993518,"iv":1.107377229006866,"gamma":0.04209378039115011,"theta":-0.022623264695674525,"vega":0.012514136733423508,"rho":-0.002695380376096925,"breakevenPct":26.456802584240588},{"delta":0.2,"premium":0.6195770065075922,"strike":15.956616052060738,"iv":0.9081347071583514,"gamma":0.05732299349240781,"theta":-0.02313926247288503,"vega":0.015100216919739697,"rho":-0.0035505618334605357,"breakevenPct":19.70136625364846},{"delta":0.25,"premium":0.8372448979591837,"strike":16.653061224489797,"iv":0.9050795918367347,"gamma":0.06482244897959184,"theta":-0.025942857142857143,"vega":0.017028571428571428,"rho":-0.004487055001199943,"breakevenPct":17.1946789186879},{"delta":0.3,"premium":1.0940284653465344,"strike":17.303217821782177,"iv":0.9156061881188119,"gamma":0.07010705445544554,"theta":-0.028673514851485147,"vega":0.018636757425742573,"rho":-0.005452562462333451,"breakevenPct":15.135134259499253},{"delta":0.35,"premium":1.3879641089108907,"strike":17.922029702970296,"iv":0.9360269801980198,"gamma":0.07338675742574258,"theta":-0.03127252475247525,"vega":0.019936262376237624,"rho":-0.006445620374571383,"breakevenPct":13.434211549427204},{"delta":0.4,"premium":1.542332935560859,"strike":18.521479713603817,"iv":0.871433412887828,"gamma":0.08250871121718378,"theta":-0.030035560859188546,"vega":0.0206736276849642,"rho":-0.0073334901361783635,"breakevenPct":11.103943570455712},{"delta":0.45,"premium":1.7355555555555557,"strike":19.122222222222224,"iv":0.8170111111111111,"gamma":0.08985222222222222,"theta":-0.02886888888888889,"vega":0.021224444444444445,"rho":-0.008250647443676406,"breakevenPct":8.970331588132636},{"delta":0.5,"premium":2.1676543209876544,"strike":19.739506172839505,"iv":0.8534308641975309,"gamma":0.08658061728395061,"theta":-0.030226913580246914,"vega":0.0213479012345679,"rho":-0.0093478576815931,"breakevenPct":8.000775644754713},{"delta":0.55,"premium":2.58869123252859,"strike":20.367217280813215,"iv":0.8683593392630242,"gamma":0.08428195679796696,"theta":-0.030359339263024143,"vega":0.02117966963151207,"rho":-0.010437136738411632,"breakevenPct":6.9187117890857435},{"delta":0.6,"premium":3.0026622296173042,"strike":21.00332778702163,"iv":0.8677341098169717,"gamma":0.08267437603993344,"theta":-0.029598336106489185,"vega":0.020796339434276206,"rho":-0.011521407511731594,"breakevenPct":5.755677709925002},{"delta":0.65,"premium":3.668219633943427,"strike":21.835274542429286,"iv":0.9012615640599002,"gamma":0.07626838602329451,"theta":-0.02918236272878536,"vega":0.019881198003327785,"rho":-0.01280047148531486,"breakevenPct":4.884529274943168},{"delta":0.7,"premium":5.071953255425708,"strike":23.338898163606007,"iv":1.027530550918197,"gamma":0.06335158597662773,"theta":-0.030974457429048412,"vega":0.018628881469115195,"rho":-0.014657185519232079,"breakevenPct":4.361544983349218},{"delta":0.75,"premium":4.970588235294118,"strike":23.508744038155804,"iv":0.89489586645469,"gamma":0.06610286168521463,"theta":-0.02412019077901431,"vega":0.017064069952305246,"rho":-0.015336011407633555,"breakevenPct":2.941592655174432},{"delta":0.8,"premium":7.519225558718066,"strike":26.12550058812428,"iv":1.1021066357061706,"gamma":0.047261515355151294,"theta":-0.026121237782704154,"vega":0.015093830586775056,"rho":-0.01809196393712582,"breakevenPct":2.584947490019822},{"delta":0.85,"premium":8.92155172413793,"strike":27.706896551724135,"iv":1.0931077586206894,"gamma":0.03963103448275863,"theta":-0.020845689655172417,"vega":0.012493103448275865,"rho":-0.019950706025628363,"breakevenPct":1.6474092796533721}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}