{"symbol":"PUBM","url":"https://intraalpha.com/companies/PUBM","capturedAt":"2026-10-22T23:23:39.105Z","state":"ready","quote":{"symbol":"PUBM","last_price":17.14,"prev_close":17.46,"regular_close":17.17,"change":-0.32,"change_pct":-1.8328,"regular_change":-0.29,"regular_change_pct":-1.6609,"extended_change":-0.03,"extended_change_pct":-0.1747,"bid":17.03,"ask":17.32,"bid_size":100,"ask_size":100,"volume":403948,"vwap":17.240196,"open":17.39,"high":17.7,"low":16.98,"close":17.17,"trade_count":8182,"last_trade_at":"2026-10-22T20:00:01.038237114Z","last_quote_at":"2026-10-22T20:49:50.103217774Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:38.085158313-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PUBM","fetched_at":"2026-10-22T23:23:38.664047+00:00","name":"Pubmatic Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"PubMatic, Inc. provides a cloud infrastructure platform that enables real-time programmatic ad transactions for Internet content creators and advertisers around the world. The company is headquartered in Redwood City, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":795304000,"ebitda":2440000,"pe_ratio":null,"peg_ratio":5.34,"book_value":5.26,"dividend_per_share":null,"dividend_yield":null,"eps":-0.29,"revenue_ttm":289166000,"gross_profit_ttm":186310000,"profit_margin":-0.0466,"operating_margin_ttm":0.0074,"return_on_assets_ttm":-0.0124,"return_on_equity_ttm":-0.0559,"quarterly_earnings_growth":-0.495,"quarterly_revenue_growth":0.105,"analyst_target_price":21,"analyst_number":4,"beta":1.558,"fifty_two_week_high":19.48,"fifty_two_week_low":6.15,"fifty_day_ma":17.41,"two_hundred_day_ma":11.81,"shares_outstanding":37303600,"forward_pe":185.19,"price_to_sales":2.75,"price_to_book":3.33,"ev_to_revenue":2.415,"ev_to_ebitda":27.23},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:38.664047+00:00"},"optionObservedAt":"2026-10-22T19:59:40.504Z","bars":[{"c":17.4,"h":17.4,"l":17.4,"n":2,"o":17.4,"t":"2026-10-15T08:00:00Z","v":201,"vw":17.4},{"c":17.6,"h":17.6,"l":17.6,"n":2,"o":17.6,"t":"2026-10-15T11:00:00Z","v":200,"vw":17.6},{"c":17.71,"h":17.91,"l":17.5,"n":105,"o":17.6,"t":"2026-10-15T13:30:00Z","v":17035,"vw":17.658489},{"c":17.76,"h":17.85,"l":17.73,"n":20,"o":17.73,"t":"2026-10-15T13:35:00Z","v":574,"vw":17.774286},{"c":17.59,"h":17.87,"l":17.59,"n":107,"o":17.79,"t":"2026-10-15T13:40:00Z","v":6118,"vw":17.75387},{"c":17.66,"h":17.73,"l":17.65,"n":37,"o":17.65,"t":"2026-10-15T13:45:00Z","v":1903,"vw":17.684231},{"c":17.67,"h":17.78,"l":17.635,"n":51,"o":17.78,"t":"2026-10-15T13:50:00Z","v":4721,"vw":17.674728},{"c":17.73,"h":17.73,"l":17.615,"n":93,"o":17.615,"t":"2026-10-15T13:55:00Z","v":5898,"vw":17.662903},{"c":17.79,"h":17.83,"l":17.7,"n":126,"o":17.73,"t":"2026-10-15T14:00:00Z","v":6526,"vw":17.784849},{"c":17.81,"h":17.855,"l":17.79,"n":69,"o":17.79,"t":"2026-10-15T14:05:00Z","v":3319,"vw":17.815109},{"c":17.93,"h":17.96,"l":17.885,"n":147,"o":17.885,"t":"2026-10-15T14:10:00Z","v":5416,"vw":17.936884},{"c":17.8,"h":17.96,"l":17.8,"n":113,"o":17.955,"t":"2026-10-15T14:15:00Z","v":4177,"vw":17.864918},{"c":17.825,"h":17.825,"l":17.81,"n":41,"o":17.81,"t":"2026-10-15T14:20:00Z","v":1310,"vw":17.82014},{"c":17.86,"h":17.86,"l":17.81,"n":56,"o":17.81,"t":"2026-10-15T14:25:00Z","v":1712,"vw":17.850512},{"c":17.89,"h":17.9,"l":17.85,"n":53,"o":17.86,"t":"2026-10-15T14:30:00Z","v":2048,"vw":17.870204},{"c":17.81,"h":17.89,"l":17.78,"n":146,"o":17.865,"t":"2026-10-15T14:35:00Z","v":6877,"vw":17.836227},{"c":17.87,"h":17.89,"l":17.85,"n":148,"o":17.85,"t":"2026-10-15T14:40:00Z","v":6739,"vw":17.865556},{"c":17.85,"h":17.88,"l":17.835,"n":45,"o":17.88,"t":"2026-10-15T14:45:00Z","v":1327,"vw":17.86},{"c":17.91,"h":17.93,"l":17.88,"n":74,"o":17.88,"t":"2026-10-15T14:50:00Z","v":2119,"vw":17.9095},{"c":17.95,"h":17.95,"l":17.915,"n":9,"o":17.915,"t":"2026-10-15T14:55:00Z","v":373,"vw":17.9325},{"c":17.96,"h":17.96,"l":17.915,"n":133,"o":17.95,"t":"2026-10-15T15:00:00Z","v":6122,"vw":17.939064},{"c":17.905,"h":17.9605,"l":17.9,"n":77,"o":17.9605,"t":"2026-10-15T15:05:00Z","v":3546,"vw":17.915266},{"c":17.945,"h":17.96,"l":17.93,"n":29,"o":17.96,"t":"2026-10-15T15:10:00Z","v":1539,"vw":17.95625},{"c":17.9,"h":17.945,"l":17.9,"n":83,"o":17.92,"t":"2026-10-15T15:15:00Z","v":3088,"vw":17.922599},{"c":17.97,"h":17.97,"l":17.915,"n":103,"o":17.915,"t":"2026-10-15T15:20:00Z","v":7017,"vw":17.951302},{"c":17.955,"h":17.96,"l":17.955,"n":10,"o":17.96,"t":"2026-10-15T15:25:00Z","v":1362,"vw":17.955385},{"c":17.91,"h":17.99,"l":17.88,"n":206,"o":17.98,"t":"2026-10-15T15:30:00Z","v":12249,"vw":17.953275},{"c":17.87,"h":17.95,"l":17.85,"n":65,"o":17.915,"t":"2026-10-15T15:35:00Z","v":3542,"vw":17.899205},{"c":17.855,"h":17.895,"l":17.8406,"n":78,"o":17.8406,"t":"2026-10-15T15:40:00Z","v":3986,"vw":17.868448},{"c":17.895,"h":17.91,"l":17.855,"n":46,"o":17.855,"t":"2026-10-15T15:45:00Z","v":3818,"vw":17.903333},{"c":17.97,"h":17.97,"l":17.9,"n":130,"o":17.92,"t":"2026-10-15T15:50:00Z","v":6632,"vw":17.918946},{"c":17.99,"h":17.99,"l":17.965,"n":50,"o":17.965,"t":"2026-10-15T15:55:00Z","v":1599,"vw":17.981},{"c":17.92,"h":17.97,"l":17.92,"n":83,"o":17.97,"t":"2026-10-15T16:00:00Z","v":2202,"vw":17.946364},{"c":17.88,"h":17.93,"l":17.88,"n":56,"o":17.92,"t":"2026-10-15T16:05:00Z","v":1866,"vw":17.9035},{"c":17.83,"h":17.9,"l":17.83,"n":118,"o":17.895,"t":"2026-10-15T16:10:00Z","v":6502,"vw":17.893132},{"c":17.81,"h":17.85,"l":17.81,"n":56,"o":17.81,"t":"2026-10-15T16:15:00Z","v":1596,"vw":17.832},{"c":17.78,"h":17.86,"l":17.77,"n":63,"o":17.86,"t":"2026-10-15T16:20:00Z","v":2153,"vw":17.80125},{"c":17.74,"h":17.78,"l":17.74,"n":54,"o":17.775,"t":"2026-10-15T16:25:00Z","v":1560,"vw":17.761429},{"c":17.72,"h":17.75,"l":17.72,"n":138,"o":17.725,"t":"2026-10-15T16:30:00Z","v":7518,"vw":17.738513},{"c":17.77,"h":17.81,"l":17.74,"n":157,"o":17.74,"t":"2026-10-15T16:35:00Z","v":3761,"vw":17.781815},{"c":17.73,"h":17.74,"l":17.7,"n":27,"o":17.74,"t":"2026-10-15T16:40:00Z","v":1182,"vw":17.727252},{"c":17.75,"h":17.765,"l":17.75,"n":23,"o":17.765,"t":"2026-10-15T16:45:00Z","v":1326,"vw":17.7605},{"c":17.69,"h":17.75,"l":17.69,"n":141,"o":17.75,"t":"2026-10-15T16:50:00Z","v":5965,"vw":17.713885},{"c":17.7,"h":17.73,"l":17.7,"n":27,"o":17.705,"t":"2026-10-15T16:55:00Z","v":1055,"vw":17.708},{"c":17.74,"h":17.74,"l":17.72,"n":37,"o":17.72,"t":"2026-10-15T17:00:00Z","v":1017,"vw":17.726667},{"c":17.72,"h":17.74,"l":17.72,"n":19,"o":17.74,"t":"2026-10-15T17:05:00Z","v":636,"vw":17.725},{"c":17.745,"h":17.745,"l":17.73,"n":51,"o":17.73,"t":"2026-10-15T17:10:00Z","v":1265,"vw":17.735714},{"c":17.78,"h":17.8,"l":17.73,"n":197,"o":17.73,"t":"2026-10-15T17:15:00Z","v":5711,"vw":17.769534},{"c":17.7692,"h":17.78,"l":17.76,"n":52,"o":17.78,"t":"2026-10-15T17:20:00Z","v":1112,"vw":17.77067},{"c":17.775,"h":17.775,"l":17.76,"n":24,"o":17.76,"t":"2026-10-15T17:25:00Z","v":1079,"vw":17.766},{"c":17.78,"h":17.82,"l":17.78,"n":132,"o":17.8,"t":"2026-10-15T17:30:00Z","v":4377,"vw":17.802709},{"c":17.79,"h":17.83,"l":17.79,"n":39,"o":17.8,"t":"2026-10-15T17:35:00Z","v":1095,"vw":17.805714},{"c":17.695,"h":17.81,"l":17.67,"n":312,"o":17.81,"t":"2026-10-15T17:40:00Z","v":16472,"vw":17.738426},{"c":17.68,"h":17.72,"l":17.68,"n":150,"o":17.695,"t":"2026-10-15T17:45:00Z","v":11100,"vw":17.695274},{"c":17.715,"h":17.72,"l":17.69,"n":118,"o":17.69,"t":"2026-10-15T17:50:00Z","v":5491,"vw":17.700586},{"c":17.7,"h":17.74,"l":17.69,"n":108,"o":17.69,"t":"2026-10-15T17:55:00Z","v":5667,"vw":17.691875},{"c":17.67,"h":17.69,"l":17.665,"n":124,"o":17.69,"t":"2026-10-15T18:00:00Z","v":5674,"vw":17.67388},{"c":17.61,"h":17.67,"l":17.61,"n":135,"o":17.67,"t":"2026-10-15T18:05:00Z","v":5928,"vw":17.625162},{"c":17.62,"h":17.66,"l":17.6,"n":74,"o":17.6,"t":"2026-10-15T18:10:00Z","v":5278,"vw":17.618604},{"c":17.64,"h":17.64,"l":17.62,"n":86,"o":17.62,"t":"2026-10-15T18:15:00Z","v":5763,"vw":17.629689},{"c":17.58,"h":17.63,"l":17.58,"n":93,"o":17.63,"t":"2026-10-15T18:20:00Z","v":5380,"vw":17.599028},{"c":17.58,"h":17.59,"l":17.57,"n":89,"o":17.58,"t":"2026-10-15T18:25:00Z","v":4327,"vw":17.57931},{"c":17.54,"h":17.59,"l":17.54,"n":119,"o":17.59,"t":"2026-10-15T18:30:00Z","v":5454,"vw":17.554493},{"c":17.52,"h":17.56,"l":17.505,"n":193,"o":17.54,"t":"2026-10-15T18:35:00Z","v":9778,"vw":17.531352},{"c":17.56,"h":17.5775,"l":17.52,"n":102,"o":17.52,"t":"2026-10-15T18:40:00Z","v":6654,"vw":17.550851},{"c":17.59,"h":17.63,"l":17.56,"n":180,"o":17.57,"t":"2026-10-15T18:45:00Z","v":8800,"vw":17.58476},{"c":17.56,"h":17.61,"l":17.56,"n":160,"o":17.6021,"t":"2026-10-15T18:50:00Z","v":6880,"vw":17.580438},{"c":17.585,"h":17.595,"l":17.56,"n":108,"o":17.57,"t":"2026-10-15T18:55:00Z","v":7556,"vw":17.572458},{"c":17.62,"h":17.62,"l":17.59,"n":190,"o":17.59,"t":"2026-10-15T19:00:00Z","v":10901,"vw":17.59928},{"c":17.625,"h":17.66,"l":17.61,"n":192,"o":17.63,"t":"2026-10-15T19:05:00Z","v":9364,"vw":17.625375},{"c":17.645,"h":17.645,"l":17.615,"n":193,"o":17.64,"t":"2026-10-15T19:10:00Z","v":8077,"vw":17.628188},{"c":17.62,"h":17.66,"l":17.62,"n":185,"o":17.64,"t":"2026-10-15T19:15:00Z","v":7504,"vw":17.630482},{"c":17.625,"h":17.64,"l":17.61,"n":284,"o":17.62,"t":"2026-10-15T19:20:00Z","v":15012,"vw":17.618805},{"c":17.62,"h":17.64,"l":17.615,"n":276,"o":17.63,"t":"2026-10-15T19:25:00Z","v":11940,"vw":17.624033},{"c":17.9,"h":17.92,"l":17.62,"n":791,"o":17.62,"t":"2026-10-15T19:30:00Z","v":93562,"vw":17.784561},{"c":17.78,"h":17.9,"l":17.76,"n":311,"o":17.9,"t":"2026-10-15T19:35:00Z","v":17301,"vw":17.820449},{"c":17.785,"h":17.805,"l":17.75,"n":315,"o":17.795,"t":"2026-10-15T19:40:00Z","v":19151,"vw":17.775891},{"c":17.78,"h":17.798743,"l":17.77,"n":328,"o":17.79,"t":"2026-10-15T19:45:00Z","v":16404,"vw":17.781168},{"c":17.86,"h":17.89,"l":17.795,"n":688,"o":17.795,"t":"2026-10-15T19:50:00Z","v":48086,"vw":17.84863},{"c":17.825,"h":17.85,"l":17.795,"n":1118,"o":17.85,"t":"2026-10-15T19:55:00Z","v":83516,"vw":17.824987},{"c":17.83,"h":17.83,"l":17.83,"n":25,"o":17.83,"t":"2026-10-15T20:00:00Z","v":97795,"vw":17.83},{"c":17.84,"h":17.84,"l":17.84,"n":1,"o":17.84,"t":"2026-10-16T13:15:00Z","v":327,"vw":17.84},{"c":18.15,"h":18.15,"l":17.92,"n":44,"o":17.92,"t":"2026-10-16T13:30:00Z","v":10466,"vw":17.929843},{"c":17.91,"h":18.2,"l":17.91,"n":64,"o":18.2,"t":"2026-10-16T13:35:00Z","v":3154,"vw":18.033583},{"c":17.9863,"h":18.01,"l":17.93,"n":58,"o":17.95,"t":"2026-10-16T13:40:00Z","v":5214,"vw":17.965391},{"c":17.9,"h":17.97,"l":17.9,"n":74,"o":17.97,"t":"2026-10-16T13:45:00Z","v":2283,"vw":17.933355},{"c":17.92,"h":17.99,"l":17.92,"n":70,"o":17.95,"t":"2026-10-16T13:55:00Z","v":3064,"vw":17.9505},{"c":17.86,"h":17.96,"l":17.8212,"n":89,"o":17.96,"t":"2026-10-16T14:00:00Z","v":2377,"vw":17.897723},{"c":17.71,"h":17.831,"l":17.71,"n":50,"o":17.79,"t":"2026-10-16T14:05:00Z","v":1552,"vw":17.766718},{"c":17.815,"h":17.815,"l":17.74,"n":282,"o":17.74,"t":"2026-10-16T14:10:00Z","v":8625,"vw":17.768807},{"c":17.79,"h":17.84,"l":17.79,"n":101,"o":17.815,"t":"2026-10-16T14:15:00Z","v":2657,"vw":17.822204},{"c":17.79,"h":17.79,"l":17.79,"n":14,"o":17.79,"t":"2026-10-16T14:20:00Z","v":135,"vw":17.79},{"c":17.74,"h":17.78,"l":17.74,"n":82,"o":17.78,"t":"2026-10-16T14:25:00Z","v":1592,"vw":17.748},{"c":17.7216,"h":17.735,"l":17.69,"n":74,"o":17.735,"t":"2026-10-16T14:30:00Z","v":2532,"vw":17.715458},{"c":17.72,"h":17.73,"l":17.71,"n":69,"o":17.72,"t":"2026-10-16T14:35:00Z","v":2235,"vw":17.721428},{"c":17.765,"h":17.765,"l":17.72,"n":37,"o":17.72,"t":"2026-10-16T14:40:00Z","v":640,"vw":17.741667},{"c":17.8,"h":17.8,"l":17.76,"n":92,"o":17.788,"t":"2026-10-16T14:45:00Z","v":3715,"vw":17.779334},{"c":17.74,"h":17.79,"l":17.74,"n":117,"o":17.79,"t":"2026-10-16T14:50:00Z","v":2633,"vw":17.764615},{"c":17.83,"h":17.845,"l":17.755,"n":95,"o":17.755,"t":"2026-10-16T14:55:00Z","v":5187,"vw":17.790451},{"c":17.77,"h":17.81,"l":17.77,"n":42,"o":17.81,"t":"2026-10-16T15:00:00Z","v":1398,"vw":17.783314},{"c":17.75,"h":17.77,"l":17.71,"n":141,"o":17.77,"t":"2026-10-16T15:05:00Z","v":7188,"vw":17.748085},{"c":17.705,"h":17.75,"l":17.69,"n":113,"o":17.75,"t":"2026-10-16T15:10:00Z","v":6080,"vw":17.71737},{"c":17.68,"h":17.7,"l":17.68,"n":108,"o":17.7,"t":"2026-10-16T15:15:00Z","v":5555,"vw":17.690526},{"c":17.685,"h":17.71,"l":17.6061,"n":140,"o":17.69,"t":"2026-10-16T15:20:00Z","v":9552,"vw":17.668149},{"c":17.65,"h":17.67,"l":17.65,"n":22,"o":17.67,"t":"2026-10-16T15:25:00Z","v":704,"vw":17.659},{"c":17.67,"h":17.69,"l":17.64,"n":49,"o":17.64,"t":"2026-10-16T15:30:00Z","v":3450,"vw":17.653643},{"c":17.55,"h":17.655,"l":17.55,"n":96,"o":17.64,"t":"2026-10-16T15:35:00Z","v":4324,"vw":17.622084},{"c":17.53,"h":17.55,"l":17.52,"n":52,"o":17.54,"t":"2026-10-16T15:40:00Z","v":2194,"vw":17.537692},{"c":17.48,"h":17.52,"l":17.48,"n":73,"o":17.52,"t":"2026-10-16T15:45:00Z","v":2340,"vw":17.494902},{"c":17.42,"h":17.5,"l":17.42,"n":64,"o":17.489,"t":"2026-10-16T15:50:00Z","v":2418,"vw":17.463319},{"c":17.415,"h":17.44,"l":17.4,"n":73,"o":17.44,"t":"2026-10-16T15:55:00Z","v":3259,"vw":17.413096},{"c":17.49,"h":17.53,"l":17.42,"n":138,"o":17.42,"t":"2026-10-16T16:00:00Z","v":8324,"vw":17.487287},{"c":17.63,"h":17.63,"l":17.54,"n":87,"o":17.54,"t":"2026-10-16T16:05:00Z","v":10839,"vw":17.574995},{"c":17.645,"h":17.655,"l":17.6,"n":101,"o":17.61,"t":"2026-10-16T16:10:00Z","v":3506,"vw":17.625232},{"c":17.6146,"h":17.66,"l":17.6146,"n":97,"o":17.66,"t":"2026-10-16T16:15:00Z","v":5458,"vw":17.638061},{"c":17.475,"h":17.605,"l":17.47,"n":339,"o":17.6,"t":"2026-10-16T16:20:00Z","v":27419,"vw":17.545691},{"c":17.405,"h":17.445,"l":17.405,"n":46,"o":17.445,"t":"2026-10-16T16:25:00Z","v":3171,"vw":17.429776},{"c":17.235,"h":17.4,"l":17.235,"n":184,"o":17.395,"t":"2026-10-16T16:30:00Z","v":18504,"vw":17.300763},{"c":17.215,"h":17.2422,"l":17.1901,"n":72,"o":17.2422,"t":"2026-10-16T16:35:00Z","v":16913,"vw":17.210539},{"c":17.22,"h":17.22,"l":17.16,"n":89,"o":17.2,"t":"2026-10-16T16:40:00Z","v":4957,"vw":17.188562},{"c":17.205,"h":17.285,"l":17.2,"n":178,"o":17.23,"t":"2026-10-16T16:45:00Z","v":14728,"vw":17.241354},{"c":17.2,"h":17.21,"l":17.2,"n":21,"o":17.21,"t":"2026-10-16T16:50:00Z","v":738,"vw":17.203333},{"c":17.17,"h":17.2,"l":17.17,"n":73,"o":17.2,"t":"2026-10-16T16:55:00Z","v":3220,"vw":17.185755},{"c":17.11,"h":17.185,"l":17.08,"n":166,"o":17.17,"t":"2026-10-16T17:00:00Z","v":24108,"vw":17.141269},{"c":16.93,"h":17.111,"l":16.91,"n":170,"o":17.111,"t":"2026-10-16T17:05:00Z","v":13855,"vw":17.002592},{"c":16.91,"h":16.975,"l":16.9,"n":110,"o":16.94,"t":"2026-10-16T17:10:00Z","v":8804,"vw":16.943783},{"c":16.79,"h":16.91,"l":16.77,"n":258,"o":16.9,"t":"2026-10-16T17:15:00Z","v":16430,"vw":16.809345},{"c":16.805,"h":16.85,"l":16.78,"n":206,"o":16.79,"t":"2026-10-16T17:20:00Z","v":13863,"vw":16.808646},{"c":16.79,"h":16.83,"l":16.755,"n":174,"o":16.805,"t":"2026-10-16T17:25:00Z","v":14064,"vw":16.800429},{"c":16.82,"h":16.82,"l":16.765,"n":132,"o":16.78,"t":"2026-10-16T17:30:00Z","v":12519,"vw":16.78103},{"c":16.8,"h":16.8441,"l":16.8,"n":85,"o":16.83,"t":"2026-10-16T17:35:00Z","v":6624,"vw":16.823436},{"c":16.865,"h":16.93,"l":16.795,"n":156,"o":16.795,"t":"2026-10-16T17:40:00Z","v":11411,"vw":16.842797},{"c":16.72,"h":16.84,"l":16.72,"n":128,"o":16.84,"t":"2026-10-16T17:45:00Z","v":15036,"vw":16.807005},{"c":16.65,"h":16.72,"l":16.63,"n":165,"o":16.71,"t":"2026-10-16T17:50:00Z","v":13364,"vw":16.66156},{"c":16.59,"h":16.65,"l":16.58,"n":120,"o":16.64,"t":"2026-10-16T17:55:00Z","v":8259,"vw":16.635178},{"c":16.63,"h":16.63,"l":16.59,"n":182,"o":16.6,"t":"2026-10-16T18:00:00Z","v":11262,"vw":16.608},{"c":16.68,"h":16.68,"l":16.645,"n":48,"o":16.645,"t":"2026-10-16T18:05:00Z","v":1918,"vw":16.656865},{"c":16.6501,"h":16.71,"l":16.65,"n":199,"o":16.665,"t":"2026-10-16T18:10:00Z","v":9700,"vw":16.672586},{"c":16.67,"h":16.68,"l":16.66,"n":72,"o":16.68,"t":"2026-10-16T18:15:00Z","v":2878,"vw":16.677768},{"c":16.58,"h":16.68,"l":16.58,"n":248,"o":16.66,"t":"2026-10-16T18:20:00Z","v":14315,"vw":16.648196},{"c":16.57,"h":16.595,"l":16.57,"n":45,"o":16.581,"t":"2026-10-16T18:25:00Z","v":2177,"vw":16.573679},{"c":16.63,"h":16.63,"l":16.55,"n":179,"o":16.57,"t":"2026-10-16T18:30:00Z","v":10572,"vw":16.574623},{"c":16.6,"h":16.63,"l":16.59,"n":122,"o":16.63,"t":"2026-10-16T18:35:00Z","v":7843,"vw":16.610823},{"c":16.58,"h":16.59,"l":16.54,"n":186,"o":16.59,"t":"2026-10-16T18:40:00Z","v":13229,"vw":16.565485},{"c":16.54,"h":16.595,"l":16.54,"n":133,"o":16.585,"t":"2026-10-16T18:45:00Z","v":6092,"vw":16.556667},{"c":16.5,"h":16.54,"l":16.48,"n":209,"o":16.54,"t":"2026-10-16T18:50:00Z","v":11572,"vw":16.526149},{"c":16.57,"h":16.6,"l":16.495,"n":163,"o":16.495,"t":"2026-10-16T18:55:00Z","v":9664,"vw":16.530397},{"c":16.56,"h":16.59,"l":16.52,"n":220,"o":16.55,"t":"2026-10-16T19:00:00Z","v":16748,"vw":16.556199},{"c":16.565,"h":16.585,"l":16.555,"n":166,"o":16.56,"t":"2026-10-16T19:05:00Z","v":10800,"vw":16.571764},{"c":16.62,"h":16.65,"l":16.5542,"n":212,"o":16.565,"t":"2026-10-16T19:10:00Z","v":15389,"vw":16.603941},{"c":16.64,"h":16.67,"l":16.6,"n":201,"o":16.6395,"t":"2026-10-16T19:15:00Z","v":14402,"vw":16.636172},{"c":16.705,"h":16.705,"l":16.64,"n":143,"o":16.66,"t":"2026-10-16T19:20:00Z","v":8429,"vw":16.671316},{"c":16.73,"h":16.73,"l":16.66,"n":165,"o":16.69,"t":"2026-10-16T19:25:00Z","v":13524,"vw":16.689046},{"c":16.655,"h":16.71,"l":16.65,"n":165,"o":16.71,"t":"2026-10-16T19:30:00Z","v":9357,"vw":16.689748},{"c":16.66,"h":16.715,"l":16.635,"n":282,"o":16.67,"t":"2026-10-16T19:35:00Z","v":18695,"vw":16.669643},{"c":16.595,"h":16.665,"l":16.595,"n":267,"o":16.665,"t":"2026-10-16T19:40:00Z","v":12903,"vw":16.619454},{"c":16.625,"h":16.635,"l":16.57,"n":274,"o":16.6,"t":"2026-10-16T19:45:00Z","v":17326,"vw":16.595924},{"c":16.67,"h":16.67,"l":16.62,"n":497,"o":16.64,"t":"2026-10-16T19:50:00Z","v":35573,"vw":16.640183},{"c":16.63,"h":16.68,"l":16.62,"n":1030,"o":16.65,"t":"2026-10-16T19:55:00Z","v":75381,"vw":16.646206},{"c":16.64,"h":16.64,"l":16.64,"n":30,"o":16.64,"t":"2026-10-16T20:00:00Z","v":70800,"vw":16.64},{"c":16.885,"h":17,"l":16.77,"n":95,"o":16.77,"t":"2026-10-19T13:30:00Z","v":6181,"vw":16.805336},{"c":16.84,"h":16.8975,"l":16.8,"n":44,"o":16.8975,"t":"2026-10-19T13:35:00Z","v":3419,"vw":16.83388},{"c":16.75,"h":16.83,"l":16.7,"n":124,"o":16.83,"t":"2026-10-19T13:40:00Z","v":7537,"vw":16.751349},{"c":16.791,"h":16.86,"l":16.75,"n":23,"o":16.75,"t":"2026-10-19T13:45:00Z","v":1316,"vw":16.786703},{"c":16.785,"h":16.785,"l":16.785,"n":12,"o":16.785,"t":"2026-10-19T13:50:00Z","v":173,"vw":16.785},{"c":16.78,"h":16.89,"l":16.77,"n":59,"o":16.77,"t":"2026-10-19T13:55:00Z","v":2672,"vw":16.790824},{"c":16.955,"h":16.96,"l":16.7785,"n":99,"o":16.7785,"t":"2026-10-19T14:00:00Z","v":3912,"vw":16.890002},{"c":16.8775,"h":16.955,"l":16.83,"n":64,"o":16.95,"t":"2026-10-19T14:05:00Z","v":3113,"vw":16.917039},{"c":16.885,"h":16.92,"l":16.875,"n":44,"o":16.885,"t":"2026-10-19T14:10:00Z","v":1709,"vw":16.887117},{"c":16.86,"h":16.94,"l":16.83,"n":189,"o":16.89,"t":"2026-10-19T14:15:00Z","v":10730,"vw":16.874127},{"c":16.83,"h":16.86,"l":16.77,"n":164,"o":16.86,"t":"2026-10-19T14:20:00Z","v":7402,"vw":16.807852},{"c":16.93,"h":16.93,"l":16.85,"n":62,"o":16.85,"t":"2026-10-19T14:25:00Z","v":1492,"vw":16.894375},{"c":16.845,"h":16.87,"l":16.84,"n":72,"o":16.87,"t":"2026-10-19T14:30:00Z","v":3668,"vw":16.845707},{"c":16.92,"h":16.92,"l":16.88,"n":24,"o":16.88,"t":"2026-10-19T14:35:00Z","v":1958,"vw":16.905077},{"c":16.935,"h":16.935,"l":16.935,"n":9,"o":16.935,"t":"2026-10-19T14:40:00Z","v":254,"vw":16.935},{"c":16.955,"h":17,"l":16.935,"n":91,"o":16.935,"t":"2026-10-19T14:45:00Z","v":3429,"vw":16.956913},{"c":16.905,"h":16.94,"l":16.9,"n":145,"o":16.94,"t":"2026-10-19T14:50:00Z","v":8069,"vw":16.921713},{"c":16.93,"h":16.955,"l":16.93,"n":57,"o":16.9399,"t":"2026-10-19T14:55:00Z","v":2147,"vw":16.944993},{"c":16.94,"h":16.94,"l":16.9,"n":92,"o":16.91,"t":"2026-10-19T15:00:00Z","v":3464,"vw":16.913214},{"c":16.94,"h":16.96,"l":16.94,"n":32,"o":16.96,"t":"2026-10-19T15:05:00Z","v":702,"vw":16.9475},{"c":17.02,"h":17.025,"l":16.98,"n":53,"o":16.98,"t":"2026-10-19T15:10:00Z","v":2492,"vw":17.012918},{"c":17.015,"h":17.08,"l":17.01,"n":210,"o":17.08,"t":"2026-10-19T15:15:00Z","v":13189,"vw":17.052665},{"c":17.02,"h":17.03,"l":17,"n":81,"o":17.03,"t":"2026-10-19T15:20:00Z","v":2105,"vw":17.017685},{"c":17.03,"h":17.04,"l":17.03,"n":48,"o":17.03,"t":"2026-10-19T15:25:00Z","v":1657,"vw":17.032994},{"c":17.04,"h":17.04,"l":17.02,"n":78,"o":17.025,"t":"2026-10-19T15:30:00Z","v":2621,"vw":17.027035},{"c":17.055,"h":17.055,"l":17.055,"n":15,"o":17.055,"t":"2026-10-19T15:35:00Z","v":381,"vw":17.055},{"c":17.06,"h":17.06,"l":17.03,"n":111,"o":17.04,"t":"2026-10-19T15:40:00Z","v":5254,"vw":17.04002},{"c":17.07,"h":17.07,"l":17.05,"n":91,"o":17.05,"t":"2026-10-19T15:45:00Z","v":5991,"vw":17.063778},{"c":17.13,"h":17.13,"l":17.07,"n":142,"o":17.07,"t":"2026-10-19T15:50:00Z","v":7484,"vw":17.089017},{"c":17.1,"h":17.11,"l":17.08,"n":62,"o":17.11,"t":"2026-10-19T15:55:00Z","v":1744,"vw":17.09887},{"c":17.005,"h":17.11,"l":17.005,"n":143,"o":17.095,"t":"2026-10-19T16:00:00Z","v":7028,"vw":17.082762},{"c":17.01,"h":17.01,"l":16.995,"n":71,"o":17.005,"t":"2026-10-19T16:05:00Z","v":4435,"vw":17.001905},{"c":16.96,"h":17,"l":16.945,"n":48,"o":17,"t":"2026-10-19T16:10:00Z","v":1740,"vw":16.975995},{"c":16.96,"h":16.99,"l":16.96,"n":70,"o":16.96,"t":"2026-10-19T16:15:00Z","v":2586,"vw":16.972083},{"c":16.935,"h":16.9599,"l":16.93,"n":48,"o":16.95,"t":"2026-10-19T16:20:00Z","v":1506,"vw":16.942374},{"c":16.915,"h":16.945,"l":16.915,"n":80,"o":16.94,"t":"2026-10-19T16:25:00Z","v":2151,"vw":16.93},{"c":16.97,"h":16.97,"l":16.938,"n":124,"o":16.94,"t":"2026-10-19T16:30:00Z","v":8943,"vw":16.951368},{"c":16.94,"h":16.95,"l":16.91,"n":116,"o":16.95,"t":"2026-10-19T16:35:00Z","v":5480,"vw":16.94051},{"c":16.89,"h":16.95,"l":16.89,"n":112,"o":16.94,"t":"2026-10-19T16:40:00Z","v":6229,"vw":16.909857},{"c":16.9,"h":16.9,"l":16.9,"n":47,"o":16.9,"t":"2026-10-19T16:45:00Z","v":2679,"vw":16.9},{"c":16.89,"h":16.93,"l":16.88,"n":113,"o":16.91,"t":"2026-10-19T16:50:00Z","v":7262,"vw":16.895347},{"c":16.89,"h":16.92,"l":16.885,"n":93,"o":16.9,"t":"2026-10-19T16:55:00Z","v":4616,"vw":16.89865},{"c":16.8601,"h":16.885,"l":16.8601,"n":64,"o":16.885,"t":"2026-10-19T17:00:00Z","v":3126,"vw":16.875807},{"c":16.86,"h":16.875,"l":16.86,"n":33,"o":16.875,"t":"2026-10-19T17:05:00Z","v":1377,"vw":16.873235},{"c":16.86,"h":16.87,"l":16.85,"n":85,"o":16.85,"t":"2026-10-19T17:10:00Z","v":2705,"vw":16.857592},{"c":16.88,"h":16.88,"l":16.88,"n":16,"o":16.88,"t":"2026-10-19T17:15:00Z","v":165,"vw":16.88},{"c":16.85,"h":16.85,"l":16.85,"n":25,"o":16.85,"t":"2026-10-19T17:20:00Z","v":702,"vw":16.85},{"c":16.87,"h":16.88,"l":16.87,"n":34,"o":16.87,"t":"2026-10-19T17:25:00Z","v":1335,"vw":16.873333},{"c":16.82,"h":16.85,"l":16.82,"n":80,"o":16.85,"t":"2026-10-19T17:30:00Z","v":3118,"vw":16.84146},{"c":16.8,"h":16.8,"l":16.8,"n":31,"o":16.8,"t":"2026-10-19T17:35:00Z","v":813,"vw":16.8},{"c":16.82,"h":16.82,"l":16.8,"n":73,"o":16.82,"t":"2026-10-19T17:40:00Z","v":3476,"vw":16.817769},{"c":16.785,"h":16.79,"l":16.77,"n":51,"o":16.79,"t":"2026-10-19T17:45:00Z","v":1967,"vw":16.78157},{"c":16.79,"h":16.79,"l":16.78,"n":25,"o":16.78,"t":"2026-10-19T17:50:00Z","v":491,"vw":16.785},{"c":16.79,"h":16.79,"l":16.77,"n":66,"o":16.77,"t":"2026-10-19T17:55:00Z","v":2410,"vw":16.785},{"c":16.77,"h":16.82,"l":16.77,"n":134,"o":16.795,"t":"2026-10-19T18:00:00Z","v":4815,"vw":16.797684},{"c":16.785,"h":16.785,"l":16.77,"n":36,"o":16.77,"t":"2026-10-19T18:05:00Z","v":1511,"vw":16.77875},{"c":16.78,"h":16.79,"l":16.78,"n":49,"o":16.79,"t":"2026-10-19T18:10:00Z","v":1626,"vw":16.781762},{"c":16.83,"h":16.83,"l":16.79,"n":107,"o":16.79,"t":"2026-10-19T18:15:00Z","v":6928,"vw":16.806923},{"c":16.79,"h":16.84,"l":16.785,"n":195,"o":16.83,"t":"2026-10-19T18:20:00Z","v":8154,"vw":16.817549},{"c":16.76,"h":16.8,"l":16.76,"n":148,"o":16.79,"t":"2026-10-19T18:25:00Z","v":9040,"vw":16.793839},{"c":16.8,"h":16.8,"l":16.75,"n":133,"o":16.76,"t":"2026-10-19T18:30:00Z","v":5488,"vw":16.773631},{"c":16.81,"h":16.81,"l":16.795,"n":53,"o":16.795,"t":"2026-10-19T18:35:00Z","v":1577,"vw":16.800562},{"c":16.79,"h":16.84,"l":16.78,"n":121,"o":16.81,"t":"2026-10-19T18:40:00Z","v":5821,"vw":16.81359},{"c":16.805,"h":16.8101,"l":16.785,"n":71,"o":16.795,"t":"2026-10-19T18:45:00Z","v":2992,"vw":16.795191},{"c":16.79,"h":16.81,"l":16.79,"n":70,"o":16.805,"t":"2026-10-19T18:50:00Z","v":3684,"vw":16.797564},{"c":16.805,"h":16.806,"l":16.8,"n":59,"o":16.8,"t":"2026-10-19T18:55:00Z","v":2469,"vw":16.804693},{"c":16.87,"h":16.87,"l":16.805,"n":152,"o":16.805,"t":"2026-10-19T19:00:00Z","v":6796,"vw":16.832309},{"c":16.86,"h":16.87,"l":16.84,"n":118,"o":16.87,"t":"2026-10-19T19:05:00Z","v":5570,"vw":16.857457},{"c":16.85,"h":16.88,"l":16.85,"n":76,"o":16.87,"t":"2026-10-19T19:10:00Z","v":3827,"vw":16.86},{"c":16.88,"h":16.9,"l":16.85,"n":136,"o":16.85,"t":"2026-10-19T19:15:00Z","v":4917,"vw":16.88555},{"c":16.89,"h":16.89,"l":16.86,"n":141,"o":16.88,"t":"2026-10-19T19:20:00Z","v":5679,"vw":16.875131},{"c":16.9,"h":16.9,"l":16.88,"n":119,"o":16.895,"t":"2026-10-19T19:25:00Z","v":4812,"vw":16.891135},{"c":16.93,"h":16.94,"l":16.91,"n":179,"o":16.92,"t":"2026-10-19T19:30:00Z","v":6418,"vw":16.928653},{"c":16.94,"h":16.95,"l":16.9,"n":334,"o":16.94,"t":"2026-10-19T19:35:00Z","v":21233,"vw":16.918613},{"c":16.97,"h":16.975,"l":16.94,"n":137,"o":16.945,"t":"2026-10-19T19:40:00Z","v":6567,"vw":16.955652},{"c":16.96,"h":16.97,"l":16.95,"n":95,"o":16.97,"t":"2026-10-19T19:45:00Z","v":6636,"vw":16.966009},{"c":17.01,"h":17.03,"l":16.96,"n":290,"o":16.96,"t":"2026-10-19T19:50:00Z","v":16573,"vw":16.979758},{"c":17.01,"h":17.02,"l":16.975,"n":894,"o":17.015,"t":"2026-10-19T19:55:00Z","v":53487,"vw":16.994221},{"c":17.01,"h":17.01,"l":17.01,"n":23,"o":17.01,"t":"2026-10-19T20:00:00Z","v":61538,"vw":17.01},{"c":17.185,"h":17.5,"l":16.715,"n":110,"o":17.5,"t":"2026-10-20T13:30:00Z","v":10144,"vw":17.236813},{"c":17.31,"h":17.32,"l":17.185,"n":34,"o":17.26,"t":"2026-10-20T13:35:00Z","v":2267,"vw":17.264427},{"c":17.23,"h":17.32,"l":17.16,"n":58,"o":17.32,"t":"2026-10-20T13:40:00Z","v":4399,"vw":17.230321},{"c":17.2,"h":17.24,"l":17.17,"n":133,"o":17.235,"t":"2026-10-20T13:45:00Z","v":4271,"vw":17.221977},{"c":17.255,"h":17.26,"l":17.22,"n":157,"o":17.25,"t":"2026-10-20T13:50:00Z","v":6719,"vw":17.242611},{"c":17.23,"h":17.25,"l":17.18,"n":64,"o":17.25,"t":"2026-10-20T13:55:00Z","v":2046,"vw":17.23},{"c":17.16,"h":17.29,"l":17.16,"n":38,"o":17.29,"t":"2026-10-20T14:00:00Z","v":1222,"vw":17.262413},{"c":17.1229,"h":17.17,"l":17.1229,"n":54,"o":17.17,"t":"2026-10-20T14:05:00Z","v":2499,"vw":17.130106},{"c":17.165,"h":17.25,"l":17.16,"n":63,"o":17.22,"t":"2026-10-20T14:10:00Z","v":2163,"vw":17.190714},{"c":17.2,"h":17.22,"l":17.15,"n":81,"o":17.15,"t":"2026-10-20T14:15:00Z","v":7074,"vw":17.186503},{"c":17.31,"h":17.31,"l":17.25,"n":36,"o":17.25,"t":"2026-10-20T14:20:00Z","v":1285,"vw":17.267632},{"c":17.325,"h":17.325,"l":17.29,"n":48,"o":17.29,"t":"2026-10-20T14:25:00Z","v":976,"vw":17.311127},{"c":17.48,"h":17.505,"l":17.35,"n":188,"o":17.39,"t":"2026-10-20T14:30:00Z","v":12309,"vw":17.426848},{"c":17.4807,"h":17.53,"l":17.4807,"n":74,"o":17.485,"t":"2026-10-20T14:35:00Z","v":2452,"vw":17.49983},{"c":17.52,"h":17.525,"l":17.51,"n":33,"o":17.51,"t":"2026-10-20T14:40:00Z","v":3214,"vw":17.520086},{"c":17.47,"h":17.52,"l":17.45,"n":73,"o":17.4808,"t":"2026-10-20T14:45:00Z","v":3500,"vw":17.465159},{"c":17.52,"h":17.52,"l":17.47,"n":62,"o":17.47,"t":"2026-10-20T14:50:00Z","v":1366,"vw":17.5},{"c":17.4801,"h":17.52,"l":17.4801,"n":81,"o":17.52,"t":"2026-10-20T14:55:00Z","v":2964,"vw":17.508501},{"c":17.51,"h":17.51,"l":17.51,"n":4,"o":17.51,"t":"2026-10-20T15:00:00Z","v":135,"vw":17.51},{"c":17.5203,"h":17.53,"l":17.49,"n":138,"o":17.51,"t":"2026-10-20T15:05:00Z","v":5968,"vw":17.517108},{"c":17.46,"h":17.54,"l":17.44,"n":56,"o":17.505,"t":"2026-10-20T15:10:00Z","v":2613,"vw":17.476667},{"c":17.43,"h":17.475,"l":17.43,"n":42,"o":17.47,"t":"2026-10-20T15:15:00Z","v":1604,"vw":17.465555},{"c":17.47,"h":17.51,"l":17.47,"n":73,"o":17.475,"t":"2026-10-20T15:20:00Z","v":2913,"vw":17.48554},{"c":17.5,"h":17.5199,"l":17.45,"n":12,"o":17.45,"t":"2026-10-20T15:25:00Z","v":976,"vw":17.491078},{"c":17.47,"h":17.51,"l":17.45,"n":169,"o":17.5,"t":"2026-10-20T15:30:00Z","v":8295,"vw":17.480417},{"c":17.44,"h":17.44,"l":17.44,"n":16,"o":17.44,"t":"2026-10-20T15:35:00Z","v":427,"vw":17.44},{"c":17.475,"h":17.48,"l":17.44,"n":72,"o":17.445,"t":"2026-10-20T15:40:00Z","v":1853,"vw":17.460885},{"c":17.5,"h":17.5,"l":17.44,"n":93,"o":17.46,"t":"2026-10-20T15:45:00Z","v":2877,"vw":17.469167},{"c":17.55,"h":17.55,"l":17.5,"n":124,"o":17.52,"t":"2026-10-20T15:50:00Z","v":5298,"vw":17.523326},{"c":17.465,"h":17.54,"l":17.465,"n":87,"o":17.54,"t":"2026-10-20T15:55:00Z","v":3881,"vw":17.507609},{"c":17.43,"h":17.47,"l":17.43,"n":12,"o":17.47,"t":"2026-10-20T16:00:00Z","v":595,"vw":17.441646},{"c":17.41,"h":17.46,"l":17.41,"n":71,"o":17.45,"t":"2026-10-20T16:05:00Z","v":2705,"vw":17.42955},{"c":17.44,"h":17.44,"l":17.415,"n":45,"o":17.42,"t":"2026-10-20T16:10:00Z","v":1667,"vw":17.430556},{"c":17.41,"h":17.45,"l":17.41,"n":78,"o":17.45,"t":"2026-10-20T16:15:00Z","v":2548,"vw":17.419743},{"c":17.45,"h":17.46,"l":17.42,"n":78,"o":17.42,"t":"2026-10-20T16:20:00Z","v":2198,"vw":17.439242},{"c":17.46,"h":17.47,"l":17.445,"n":72,"o":17.46,"t":"2026-10-20T16:25:00Z","v":1761,"vw":17.459393},{"c":17.47,"h":17.49,"l":17.465,"n":85,"o":17.465,"t":"2026-10-20T16:30:00Z","v":2468,"vw":17.472917},{"c":17.51,"h":17.51,"l":17.49,"n":22,"o":17.49,"t":"2026-10-20T16:35:00Z","v":571,"vw":17.5},{"c":17.5,"h":17.515,"l":17.5,"n":131,"o":17.51,"t":"2026-10-20T16:40:00Z","v":7161,"vw":17.507109},{"c":17.5054,"h":17.52,"l":17.5054,"n":42,"o":17.51,"t":"2026-10-20T16:45:00Z","v":916,"vw":17.513023},{"c":17.445,"h":17.5,"l":17.445,"n":105,"o":17.5,"t":"2026-10-20T16:50:00Z","v":5064,"vw":17.491992},{"c":17.47,"h":17.489,"l":17.46,"n":39,"o":17.46,"t":"2026-10-20T16:55:00Z","v":894,"vw":17.468962},{"c":17.48,"h":17.49,"l":17.47,"n":29,"o":17.47,"t":"2026-10-20T17:00:00Z","v":861,"vw":17.48},{"c":17.46,"h":17.5,"l":17.46,"n":38,"o":17.5,"t":"2026-10-20T17:05:00Z","v":1738,"vw":17.470909},{"c":17.485,"h":17.5,"l":17.48,"n":74,"o":17.49,"t":"2026-10-20T17:10:00Z","v":3785,"vw":17.487464},{"c":17.485,"h":17.485,"l":17.485,"n":8,"o":17.485,"t":"2026-10-20T17:15:00Z","v":164,"vw":17.485},{"c":17.5,"h":17.5,"l":17.485,"n":53,"o":17.5,"t":"2026-10-20T17:20:00Z","v":2515,"vw":17.491941},{"c":17.505,"h":17.52,"l":17.5,"n":50,"o":17.5,"t":"2026-10-20T17:25:00Z","v":1784,"vw":17.506774},{"c":17.485,"h":17.52,"l":17.485,"n":98,"o":17.505,"t":"2026-10-20T17:30:00Z","v":4394,"vw":17.493598},{"c":17.51,"h":17.53,"l":17.5,"n":69,"o":17.5,"t":"2026-10-20T17:35:00Z","v":3186,"vw":17.51836},{"c":17.48,"h":17.52,"l":17.48,"n":103,"o":17.51,"t":"2026-10-20T17:40:00Z","v":4903,"vw":17.500223},{"c":17.495,"h":17.495,"l":17.48,"n":59,"o":17.48,"t":"2026-10-20T17:45:00Z","v":2283,"vw":17.487201},{"c":17.505,"h":17.51,"l":17.48,"n":125,"o":17.495,"t":"2026-10-20T17:50:00Z","v":5327,"vw":17.493971},{"c":17.505,"h":17.51,"l":17.5,"n":29,"o":17.51,"t":"2026-10-20T17:55:00Z","v":920,"vw":17.507},{"c":17.52,"h":17.54,"l":17.52,"n":91,"o":17.52,"t":"2026-10-20T18:00:00Z","v":4025,"vw":17.52388},{"c":17.54,"h":17.555,"l":17.525,"n":66,"o":17.525,"t":"2026-10-20T18:05:00Z","v":3416,"vw":17.542363},{"c":17.54,"h":17.55,"l":17.54,"n":66,"o":17.54,"t":"2026-10-20T18:10:00Z","v":2050,"vw":17.544495},{"c":17.52,"h":17.56,"l":17.52,"n":77,"o":17.56,"t":"2026-10-20T18:15:00Z","v":3359,"vw":17.538778},{"c":17.525,"h":17.54,"l":17.52,"n":74,"o":17.54,"t":"2026-10-20T18:20:00Z","v":2358,"vw":17.524049},{"c":17.5369,"h":17.5369,"l":17.52,"n":39,"o":17.52,"t":"2026-10-20T18:25:00Z","v":1944,"vw":17.522346},{"c":17.49,"h":17.52,"l":17.49,"n":64,"o":17.52,"t":"2026-10-20T18:30:00Z","v":2687,"vw":17.506411},{"c":17.48,"h":17.51,"l":17.48,"n":72,"o":17.51,"t":"2026-10-20T18:35:00Z","v":4149,"vw":17.499669},{"c":17.48,"h":17.49,"l":17.48,"n":52,"o":17.485,"t":"2026-10-20T18:40:00Z","v":2413,"vw":17.485703},{"c":17.495,"h":17.51,"l":17.48,"n":78,"o":17.5,"t":"2026-10-20T18:45:00Z","v":3116,"vw":17.493357},{"c":17.53,"h":17.53,"l":17.51,"n":62,"o":17.51,"t":"2026-10-20T18:50:00Z","v":1630,"vw":17.52},{"c":17.492,"h":17.52,"l":17.492,"n":88,"o":17.52,"t":"2026-10-20T18:55:00Z","v":4553,"vw":17.507922},{"c":17.49,"h":17.515,"l":17.48,"n":63,"o":17.51,"t":"2026-10-20T19:00:00Z","v":3752,"vw":17.501159},{"c":17.43,"h":17.48,"l":17.43,"n":109,"o":17.47,"t":"2026-10-20T19:05:00Z","v":4819,"vw":17.458285},{"c":17.43,"h":17.43,"l":17.43,"n":32,"o":17.43,"t":"2026-10-20T19:10:00Z","v":1341,"vw":17.43},{"c":17.42,"h":17.435,"l":17.42,"n":16,"o":17.435,"t":"2026-10-20T19:15:00Z","v":626,"vw":17.431503},{"c":17.38,"h":17.44,"l":17.38,"n":159,"o":17.44,"t":"2026-10-20T19:20:00Z","v":8172,"vw":17.409006},{"c":17.39,"h":17.39,"l":17.38,"n":62,"o":17.38,"t":"2026-10-20T19:25:00Z","v":2675,"vw":17.383153},{"c":17.44,"h":17.44,"l":17.38,"n":194,"o":17.39,"t":"2026-10-20T19:30:00Z","v":6526,"vw":17.398993},{"c":17.38,"h":17.44,"l":17.37,"n":175,"o":17.43,"t":"2026-10-20T19:35:00Z","v":7793,"vw":17.413724},{"c":17.42,"h":17.43,"l":17.39,"n":148,"o":17.39,"t":"2026-10-20T19:40:00Z","v":4209,"vw":17.408969},{"c":17.39,"h":17.42,"l":17.39,"n":303,"o":17.42,"t":"2026-10-20T19:45:00Z","v":8999,"vw":17.405031},{"c":17.445,"h":17.445,"l":17.395,"n":197,"o":17.395,"t":"2026-10-20T19:50:00Z","v":7496,"vw":17.428336},{"c":17.45,"h":17.465,"l":17.42,"n":763,"o":17.43,"t":"2026-10-20T19:55:00Z","v":46541,"vw":17.449231},{"c":17.46,"h":17.46,"l":17.46,"n":15,"o":17.46,"t":"2026-10-20T20:00:00Z","v":87748,"vw":17.46},{"c":17.33,"h":17.33,"l":17.33,"n":1,"o":17.33,"t":"2026-10-21T13:25:00Z","v":1120,"vw":17.33},{"c":17.275,"h":17.33,"l":17.25,"n":67,"o":17.33,"t":"2026-10-21T13:30:00Z","v":9610,"vw":17.314731},{"c":17.3108,"h":17.42,"l":17.265,"n":51,"o":17.265,"t":"2026-10-21T13:35:00Z","v":2196,"vw":17.365146},{"c":17.25,"h":17.39,"l":17.25,"n":58,"o":17.37,"t":"2026-10-21T13:40:00Z","v":3200,"vw":17.346702},{"c":17.31,"h":17.35,"l":17.31,"n":46,"o":17.33,"t":"2026-10-21T13:45:00Z","v":1930,"vw":17.33703},{"c":17.34,"h":17.34,"l":17.31,"n":18,"o":17.31,"t":"2026-10-21T13:50:00Z","v":538,"vw":17.32},{"c":17.26,"h":17.305,"l":17.26,"n":67,"o":17.3,"t":"2026-10-21T13:55:00Z","v":4651,"vw":17.299078},{"c":17.295,"h":17.295,"l":17.26,"n":35,"o":17.29,"t":"2026-10-21T14:00:00Z","v":3153,"vw":17.278912},{"c":17.26,"h":17.335,"l":17.22,"n":229,"o":17.27,"t":"2026-10-21T14:05:00Z","v":10594,"vw":17.279109},{"c":17.23,"h":17.29,"l":17.225,"n":196,"o":17.27,"t":"2026-10-21T14:10:00Z","v":17987,"vw":17.25406},{"c":17.23,"h":17.24,"l":17.17,"n":200,"o":17.225,"t":"2026-10-21T14:15:00Z","v":11272,"vw":17.213995},{"c":17.21,"h":17.22,"l":17.19,"n":94,"o":17.215,"t":"2026-10-21T14:20:00Z","v":4003,"vw":17.205642},{"c":17.295,"h":17.295,"l":17.22,"n":108,"o":17.22,"t":"2026-10-21T14:25:00Z","v":2312,"vw":17.262692},{"c":17.275,"h":17.295,"l":17.275,"n":39,"o":17.29,"t":"2026-10-21T14:30:00Z","v":1307,"vw":17.284238},{"c":17.28,"h":17.29,"l":17.27,"n":53,"o":17.275,"t":"2026-10-21T14:35:00Z","v":1297,"vw":17.279344},{"c":17.34,"h":17.34,"l":17.2899,"n":100,"o":17.2899,"t":"2026-10-21T14:40:00Z","v":4208,"vw":17.3171},{"c":17.37,"h":17.37,"l":17.33,"n":38,"o":17.33,"t":"2026-10-21T14:45:00Z","v":1706,"vw":17.349091},{"c":17.395,"h":17.41,"l":17.37,"n":72,"o":17.37,"t":"2026-10-21T14:50:00Z","v":3560,"vw":17.391928},{"c":17.41,"h":17.42,"l":17.4,"n":29,"o":17.4,"t":"2026-10-21T14:55:00Z","v":1188,"vw":17.41348},{"c":17.37,"h":17.4,"l":17.37,"n":44,"o":17.4,"t":"2026-10-21T15:00:00Z","v":3120,"vw":17.39083},{"c":17.38,"h":17.38,"l":17.36,"n":33,"o":17.37,"t":"2026-10-21T15:05:00Z","v":716,"vw":17.37},{"c":17.4,"h":17.4,"l":17.38,"n":24,"o":17.38,"t":"2026-10-21T15:10:00Z","v":1008,"vw":17.389362},{"c":17.405,"h":17.405,"l":17.405,"n":34,"o":17.405,"t":"2026-10-21T15:15:00Z","v":1259,"vw":17.405},{"c":17.395,"h":17.42,"l":17.38,"n":126,"o":17.405,"t":"2026-10-21T15:20:00Z","v":4539,"vw":17.394564},{"c":17.45,"h":17.45,"l":17.41,"n":77,"o":17.41,"t":"2026-10-21T15:25:00Z","v":3663,"vw":17.420943},{"c":17.44,"h":17.47,"l":17.44,"n":68,"o":17.45,"t":"2026-10-21T15:30:00Z","v":3667,"vw":17.461687},{"c":17.43,"h":17.45,"l":17.43,"n":37,"o":17.44,"t":"2026-10-21T15:35:00Z","v":1683,"vw":17.435},{"c":17.42,"h":17.44,"l":17.415,"n":31,"o":17.44,"t":"2026-10-21T15:40:00Z","v":627,"vw":17.42375},{"c":17.465,"h":17.48,"l":17.4,"n":76,"o":17.4,"t":"2026-10-21T15:45:00Z","v":2772,"vw":17.450355},{"c":17.505,"h":17.505,"l":17.465,"n":60,"o":17.465,"t":"2026-10-21T15:50:00Z","v":2999,"vw":17.476149},{"c":17.51,"h":17.53,"l":17.5,"n":38,"o":17.505,"t":"2026-10-21T15:55:00Z","v":708,"vw":17.510994},{"c":17.49,"h":17.49,"l":17.49,"n":40,"o":17.49,"t":"2026-10-21T16:00:00Z","v":1668,"vw":17.49},{"c":17.46,"h":17.495,"l":17.46,"n":73,"o":17.49,"t":"2026-10-21T16:05:00Z","v":2003,"vw":17.482491},{"c":17.46,"h":17.475,"l":17.46,"n":55,"o":17.46,"t":"2026-10-21T16:10:00Z","v":2344,"vw":17.467045},{"c":17.475,"h":17.4863,"l":17.475,"n":68,"o":17.475,"t":"2026-10-21T16:15:00Z","v":2364,"vw":17.477511},{"c":17.44,"h":17.53,"l":17.44,"n":151,"o":17.4885,"t":"2026-10-21T16:20:00Z","v":6966,"vw":17.507287},{"c":17.46,"h":17.46,"l":17.45,"n":22,"o":17.45,"t":"2026-10-21T16:25:00Z","v":434,"vw":17.452793},{"c":17.45,"h":17.47,"l":17.45,"n":63,"o":17.45,"t":"2026-10-21T16:30:00Z","v":1543,"vw":17.457959},{"c":17.51,"h":17.51,"l":17.47,"n":82,"o":17.47,"t":"2026-10-21T16:35:00Z","v":3215,"vw":17.480041},{"c":17.495,"h":17.535,"l":17.49,"n":48,"o":17.535,"t":"2026-10-21T16:40:00Z","v":2076,"vw":17.513885},{"c":17.495,"h":17.51,"l":17.48,"n":30,"o":17.5,"t":"2026-10-21T16:45:00Z","v":1143,"vw":17.490373},{"c":17.505,"h":17.505,"l":17.4924,"n":46,"o":17.5,"t":"2026-10-21T16:50:00Z","v":1893,"vw":17.499027},{"c":17.48,"h":17.5,"l":17.48,"n":43,"o":17.5,"t":"2026-10-21T16:55:00Z","v":2277,"vw":17.492379},{"c":17.47,"h":17.475,"l":17.47,"n":16,"o":17.475,"t":"2026-10-21T17:00:00Z","v":564,"vw":17.473333},{"c":17.455,"h":17.47,"l":17.455,"n":87,"o":17.465,"t":"2026-10-21T17:05:00Z","v":2532,"vw":17.463333},{"c":17.43,"h":17.46,"l":17.43,"n":50,"o":17.44,"t":"2026-10-21T17:10:00Z","v":2548,"vw":17.432403},{"c":17.425,"h":17.45,"l":17.425,"n":84,"o":17.44,"t":"2026-10-21T17:15:00Z","v":2887,"vw":17.436065},{"c":17.44,"h":17.44,"l":17.43,"n":25,"o":17.43,"t":"2026-10-21T17:20:00Z","v":567,"vw":17.435},{"c":17.43,"h":17.4499,"l":17.43,"n":62,"o":17.44,"t":"2026-10-21T17:25:00Z","v":2693,"vw":17.435172},{"c":17.44,"h":17.44,"l":17.41,"n":71,"o":17.42,"t":"2026-10-21T17:30:00Z","v":2054,"vw":17.425263},{"c":17.445,"h":17.45,"l":17.44,"n":34,"o":17.44,"t":"2026-10-21T17:35:00Z","v":1186,"vw":17.446429},{"c":17.445,"h":17.445,"l":17.445,"n":39,"o":17.445,"t":"2026-10-21T17:40:00Z","v":1148,"vw":17.445},{"c":17.41,"h":17.43,"l":17.41,"n":61,"o":17.43,"t":"2026-10-21T17:45:00Z","v":2607,"vw":17.427322},{"c":17.43,"h":17.43,"l":17.41,"n":29,"o":17.41,"t":"2026-10-21T17:50:00Z","v":868,"vw":17.414081},{"c":17.435,"h":17.44,"l":17.43,"n":33,"o":17.44,"t":"2026-10-21T17:55:00Z","v":838,"vw":17.43375},{"c":17.46,"h":17.46,"l":17.435,"n":70,"o":17.435,"t":"2026-10-21T18:00:00Z","v":2056,"vw":17.449583},{"c":17.47,"h":17.48,"l":17.46,"n":75,"o":17.47,"t":"2026-10-21T18:05:00Z","v":3119,"vw":17.47252},{"c":17.47,"h":17.48,"l":17.47,"n":28,"o":17.47,"t":"2026-10-21T18:10:00Z","v":683,"vw":17.472631},{"c":17.49,"h":17.51,"l":17.48,"n":89,"o":17.48,"t":"2026-10-21T18:15:00Z","v":3294,"vw":17.4995},{"c":17.495,"h":17.495,"l":17.495,"n":21,"o":17.495,"t":"2026-10-21T18:20:00Z","v":537,"vw":17.495},{"c":17.51,"h":17.51,"l":17.495,"n":29,"o":17.495,"t":"2026-10-21T18:25:00Z","v":777,"vw":17.5},{"c":17.53,"h":17.535,"l":17.515,"n":67,"o":17.52,"t":"2026-10-21T18:30:00Z","v":1583,"vw":17.524375},{"c":17.53,"h":17.53,"l":17.52,"n":70,"o":17.53,"t":"2026-10-21T18:35:00Z","v":2195,"vw":17.527283},{"c":17.51,"h":17.53,"l":17.505,"n":134,"o":17.53,"t":"2026-10-21T18:40:00Z","v":5377,"vw":17.517582},{"c":17.47,"h":17.515,"l":17.47,"n":125,"o":17.512,"t":"2026-10-21T18:45:00Z","v":4665,"vw":17.498505},{"c":17.45,"h":17.45,"l":17.42,"n":70,"o":17.445,"t":"2026-10-21T18:50:00Z","v":2743,"vw":17.445526},{"c":17.4,"h":17.445,"l":17.39,"n":68,"o":17.445,"t":"2026-10-21T18:55:00Z","v":2891,"vw":17.42419},{"c":17.36,"h":17.385,"l":17.3,"n":131,"o":17.385,"t":"2026-10-21T19:00:00Z","v":5632,"vw":17.35254},{"c":17.33,"h":17.35,"l":17.32,"n":83,"o":17.35,"t":"2026-10-21T19:05:00Z","v":3510,"vw":17.339118},{"c":17.33,"h":17.33,"l":17.31,"n":63,"o":17.32,"t":"2026-10-21T19:10:00Z","v":2040,"vw":17.323563},{"c":17.375,"h":17.385,"l":17.34,"n":79,"o":17.34,"t":"2026-10-21T19:15:00Z","v":1962,"vw":17.368115},{"c":17.41,"h":17.41,"l":17.35,"n":90,"o":17.38,"t":"2026-10-21T19:20:00Z","v":3309,"vw":17.380769},{"c":17.44,"h":17.44,"l":17.42,"n":53,"o":17.42,"t":"2026-10-21T19:25:00Z","v":1539,"vw":17.435358},{"c":17.47,"h":17.47,"l":17.44,"n":57,"o":17.45,"t":"2026-10-21T19:30:00Z","v":1844,"vw":17.451766},{"c":17.495,"h":17.5,"l":17.45,"n":116,"o":17.48,"t":"2026-10-21T19:35:00Z","v":5098,"vw":17.468446},{"c":17.47,"h":17.48,"l":17.455,"n":137,"o":17.48,"t":"2026-10-21T19:40:00Z","v":5680,"vw":17.466604},{"c":17.47,"h":17.47,"l":17.46,"n":94,"o":17.47,"t":"2026-10-21T19:45:00Z","v":3133,"vw":17.465463},{"c":17.47,"h":17.485,"l":17.45,"n":325,"o":17.465,"t":"2026-10-21T19:50:00Z","v":13407,"vw":17.466733},{"c":17.475,"h":17.48,"l":17.45,"n":741,"o":17.46,"t":"2026-10-21T19:55:00Z","v":29653,"vw":17.468076},{"c":17.48,"h":17.48,"l":17.46,"n":16,"o":17.46,"t":"2026-10-21T20:00:00Z","v":71559,"vw":17.460112},{"c":17.47,"h":17.47,"l":17.47,"n":2,"o":17.47,"t":"2026-10-21T20:25:00Z","v":200,"vw":17.47},{"c":17.47,"h":17.47,"l":17.47,"n":2,"o":17.47,"t":"2026-10-22T11:00:00Z","v":200,"vw":17.47},{"c":17.64,"h":17.65,"l":17.39,"n":114,"o":17.39,"t":"2026-10-22T13:30:00Z","v":7417,"vw":17.477315},{"c":17.58,"h":17.65,"l":17.58,"n":36,"o":17.65,"t":"2026-10-22T13:35:00Z","v":2103,"vw":17.604},{"c":17.61,"h":17.7,"l":17.54,"n":34,"o":17.67,"t":"2026-10-22T13:40:00Z","v":1546,"vw":17.608235},{"c":17.68,"h":17.68,"l":17.58,"n":54,"o":17.62,"t":"2026-10-22T13:45:00Z","v":3218,"vw":17.651458},{"c":17.64,"h":17.68,"l":17.59,"n":82,"o":17.68,"t":"2026-10-22T13:50:00Z","v":3234,"vw":17.636861},{"c":17.6899,"h":17.6899,"l":17.635,"n":67,"o":17.64,"t":"2026-10-22T13:55:00Z","v":4202,"vw":17.650655},{"c":17.62,"h":17.64,"l":17.62,"n":95,"o":17.63,"t":"2026-10-22T14:00:00Z","v":3711,"vw":17.634479},{"c":17.55,"h":17.56,"l":17.55,"n":73,"o":17.56,"t":"2026-10-22T14:05:00Z","v":3083,"vw":17.5504},{"c":17.52,"h":17.64,"l":17.51,"n":155,"o":17.55,"t":"2026-10-22T14:10:00Z","v":11437,"vw":17.568006},{"c":17.535,"h":17.55,"l":17.49,"n":71,"o":17.505,"t":"2026-10-22T14:15:00Z","v":5583,"vw":17.529145},{"c":17.41,"h":17.53,"l":17.41,"n":114,"o":17.53,"t":"2026-10-22T14:20:00Z","v":6752,"vw":17.485614},{"c":17.435,"h":17.435,"l":17.345,"n":141,"o":17.41,"t":"2026-10-22T14:25:00Z","v":8326,"vw":17.38472},{"c":17.425,"h":17.425,"l":17.4,"n":27,"o":17.41,"t":"2026-10-22T14:30:00Z","v":624,"vw":17.412692},{"c":17.36,"h":17.42,"l":17.35,"n":69,"o":17.4,"t":"2026-10-22T14:35:00Z","v":2307,"vw":17.38113},{"c":17.4201,"h":17.4201,"l":17.4,"n":47,"o":17.4,"t":"2026-10-22T14:40:00Z","v":1572,"vw":17.411443},{"c":17.47,"h":17.47,"l":17.46,"n":22,"o":17.46,"t":"2026-10-22T14:45:00Z","v":2056,"vw":17.463125},{"c":17.49,"h":17.49,"l":17.42,"n":59,"o":17.47,"t":"2026-10-22T14:50:00Z","v":1940,"vw":17.471},{"c":17.55,"h":17.56,"l":17.5,"n":60,"o":17.5,"t":"2026-10-22T14:55:00Z","v":3011,"vw":17.537816},{"c":17.52,"h":17.56,"l":17.48,"n":35,"o":17.56,"t":"2026-10-22T15:05:00Z","v":2215,"vw":17.523817},{"c":17.4918,"h":17.51,"l":17.49,"n":29,"o":17.5,"t":"2026-10-22T15:10:00Z","v":1079,"vw":17.500568},{"c":17.465,"h":17.465,"l":17.46,"n":18,"o":17.46,"t":"2026-10-22T15:15:00Z","v":1199,"vw":17.460549},{"c":17.52,"h":17.53,"l":17.48,"n":87,"o":17.49,"t":"2026-10-22T15:20:00Z","v":2961,"vw":17.498492},{"c":17.46,"h":17.49,"l":17.43,"n":111,"o":17.49,"t":"2026-10-22T15:25:00Z","v":4048,"vw":17.462259},{"c":17.46,"h":17.46,"l":17.46,"n":11,"o":17.46,"t":"2026-10-22T15:30:00Z","v":278,"vw":17.46},{"c":17.395,"h":17.43,"l":17.36,"n":156,"o":17.43,"t":"2026-10-22T15:35:00Z","v":5339,"vw":17.399904},{"c":17.46,"h":17.46,"l":17.395,"n":40,"o":17.4146,"t":"2026-10-22T15:40:00Z","v":3802,"vw":17.425536},{"c":17.5229,"h":17.5241,"l":17.49,"n":88,"o":17.49,"t":"2026-10-22T15:45:00Z","v":2683,"vw":17.506036},{"c":17.52,"h":17.54,"l":17.52,"n":45,"o":17.53,"t":"2026-10-22T15:50:00Z","v":1267,"vw":17.531667},{"c":17.49,"h":17.52,"l":17.49,"n":90,"o":17.505,"t":"2026-10-22T16:00:00Z","v":2621,"vw":17.508144},{"c":17.49,"h":17.49,"l":17.46,"n":28,"o":17.46,"t":"2026-10-22T16:05:00Z","v":1244,"vw":17.475},{"c":17.445,"h":17.45,"l":17.44,"n":47,"o":17.44,"t":"2026-10-22T16:15:00Z","v":2313,"vw":17.444231},{"c":17.44,"h":17.47,"l":17.44,"n":80,"o":17.47,"t":"2026-10-22T16:20:00Z","v":3311,"vw":17.459885},{"c":17.4324,"h":17.4324,"l":17.4009,"n":25,"o":17.4151,"t":"2026-10-22T16:25:00Z","v":1362,"vw":17.414267},{"c":17.38,"h":17.41,"l":17.38,"n":44,"o":17.41,"t":"2026-10-22T16:30:00Z","v":1171,"vw":17.394419},{"c":17.28,"h":17.38,"l":17.28,"n":49,"o":17.38,"t":"2026-10-22T16:35:00Z","v":1540,"vw":17.354286},{"c":17.1,"h":17.26,"l":17.1,"n":26,"o":17.26,"t":"2026-10-22T16:40:00Z","v":2207,"vw":17.238151},{"c":17.06,"h":17.12,"l":17.06,"n":90,"o":17.11,"t":"2026-10-22T16:45:00Z","v":4066,"vw":17.100497},{"c":17.05,"h":17.05,"l":17.05,"n":10,"o":17.05,"t":"2026-10-22T16:50:00Z","v":553,"vw":17.05},{"c":17.14,"h":17.14,"l":17.07,"n":111,"o":17.08,"t":"2026-10-22T16:55:00Z","v":4004,"vw":17.098818},{"c":17.145,"h":17.15,"l":17.11,"n":90,"o":17.125,"t":"2026-10-22T17:00:00Z","v":6831,"vw":17.118456},{"c":17.125,"h":17.13,"l":17.1065,"n":20,"o":17.13,"t":"2026-10-22T17:05:00Z","v":639,"vw":17.1205},{"c":17.06,"h":17.085,"l":17.06,"n":64,"o":17.08,"t":"2026-10-22T17:10:00Z","v":2927,"vw":17.0795},{"c":17.1,"h":17.11,"l":17.08,"n":71,"o":17.08,"t":"2026-10-22T17:15:00Z","v":2180,"vw":17.086924},{"c":17.1132,"h":17.1132,"l":17.085,"n":29,"o":17.085,"t":"2026-10-22T17:20:00Z","v":1289,"vw":17.102788},{"c":17.05,"h":17.095,"l":17.05,"n":62,"o":17.09,"t":"2026-10-22T17:25:00Z","v":2024,"vw":17.080644},{"c":17.08,"h":17.08,"l":17.05,"n":58,"o":17.05,"t":"2026-10-22T17:30:00Z","v":2286,"vw":17.059623},{"c":17.1,"h":17.1,"l":17.09,"n":58,"o":17.1,"t":"2026-10-22T17:35:00Z","v":2065,"vw":17.097965},{"c":17.13,"h":17.13,"l":17.12,"n":38,"o":17.12,"t":"2026-10-22T17:40:00Z","v":928,"vw":17.123333},{"c":17.13,"h":17.135,"l":17.12,"n":47,"o":17.135,"t":"2026-10-22T17:45:00Z","v":1929,"vw":17.128},{"c":17.1,"h":17.13,"l":17.1,"n":52,"o":17.13,"t":"2026-10-22T17:50:00Z","v":1919,"vw":17.121},{"c":17.04,"h":17.11,"l":17.04,"n":71,"o":17.11,"t":"2026-10-22T17:55:00Z","v":3065,"vw":17.088872},{"c":17.04,"h":17.06,"l":17.04,"n":42,"o":17.06,"t":"2026-10-22T18:00:00Z","v":1944,"vw":17.056249},{"c":17.03,"h":17.03,"l":17.02,"n":15,"o":17.02,"t":"2026-10-22T18:05:00Z","v":578,"vw":17.026667},{"c":17.06,"h":17.07,"l":17.06,"n":57,"o":17.06,"t":"2026-10-22T18:10:00Z","v":1702,"vw":17.06375},{"c":17.1,"h":17.1,"l":17.07,"n":73,"o":17.075,"t":"2026-10-22T18:15:00Z","v":3137,"vw":17.084286},{"c":17.08,"h":17.095,"l":17.08,"n":28,"o":17.095,"t":"2026-10-22T18:20:00Z","v":907,"vw":17.085},{"c":17.02,"h":17.1,"l":17.02,"n":109,"o":17.09,"t":"2026-10-22T18:25:00Z","v":4274,"vw":17.082542},{"c":17,"h":17.01,"l":16.99,"n":51,"o":16.99,"t":"2026-10-22T18:35:00Z","v":1227,"vw":17},{"c":16.99,"h":17.02,"l":16.98,"n":60,"o":17,"t":"2026-10-22T18:40:00Z","v":2111,"vw":16.995228},{"c":17.03,"h":17.03,"l":17.01,"n":105,"o":17.01,"t":"2026-10-22T18:45:00Z","v":3153,"vw":17.021527},{"c":17.01,"h":17.04,"l":17.01,"n":111,"o":17.025,"t":"2026-10-22T18:50:00Z","v":6026,"vw":17.018957},{"c":17.0107,"h":17.025,"l":17.0107,"n":22,"o":17.025,"t":"2026-10-22T18:55:00Z","v":1152,"vw":17.01785},{"c":17.02,"h":17.025,"l":17.01,"n":59,"o":17.02,"t":"2026-10-22T19:00:00Z","v":2045,"vw":17.020181},{"c":17.02,"h":17.02,"l":17,"n":220,"o":17.02,"t":"2026-10-22T19:05:00Z","v":9260,"vw":17.012034},{"c":17.03,"h":17.04,"l":17,"n":76,"o":17,"t":"2026-10-22T19:10:00Z","v":1979,"vw":17.015591},{"c":17.04,"h":17.055,"l":17.04,"n":59,"o":17.04,"t":"2026-10-22T19:15:00Z","v":2176,"vw":17.043043},{"c":17.08,"h":17.08,"l":17.05,"n":72,"o":17.05,"t":"2026-10-22T19:20:00Z","v":2348,"vw":17.06375},{"c":17.09,"h":17.09,"l":17.07,"n":83,"o":17.07,"t":"2026-10-22T19:25:00Z","v":3405,"vw":17.078656},{"c":17.1,"h":17.11,"l":17.08,"n":173,"o":17.08,"t":"2026-10-22T19:30:00Z","v":7258,"vw":17.089456},{"c":17.04,"h":17.1,"l":17.04,"n":152,"o":17.1,"t":"2026-10-22T19:35:00Z","v":5074,"vw":17.071747},{"c":17.085,"h":17.085,"l":17.03,"n":182,"o":17.035,"t":"2026-10-22T19:40:00Z","v":8969,"vw":17.055145},{"c":17.07,"h":17.11,"l":17.025,"n":221,"o":17.09,"t":"2026-10-22T19:45:00Z","v":12536,"vw":17.071592},{"c":17.105,"h":17.13,"l":17.08,"n":296,"o":17.08,"t":"2026-10-22T19:50:00Z","v":10425,"vw":17.115925},{"c":17.19,"h":17.21,"l":17.08,"n":1063,"o":17.105,"t":"2026-10-22T19:55:00Z","v":59485,"vw":17.149667},{"c":17.14,"h":17.17,"l":17.14,"n":19,"o":17.17,"t":"2026-10-22T20:00:00Z","v":75242,"vw":17.169119}],"history":[{"c":15.25,"h":15.55,"l":15.16,"n":4961,"o":15.23,"t":"2024-10-21T04:00:00Z","v":283252,"vw":15.278358},{"c":15.3,"h":15.36,"l":15.1562,"n":5046,"o":15.16,"t":"2024-10-22T04:00:00Z","v":248618,"vw":15.28326},{"c":14.97,"h":15.3,"l":14.765,"n":5772,"o":15.24,"t":"2024-10-23T04:00:00Z","v":292586,"vw":14.974042},{"c":14.84,"h":15.2,"l":14.755,"n":5948,"o":15.03,"t":"2024-10-24T04:00:00Z","v":212333,"vw":14.889874},{"c":14.79,"h":15.2199,"l":14.6605,"n":5335,"o":14.95,"t":"2024-10-25T04:00:00Z","v":228565,"vw":14.850515},{"c":15.22,"h":15.28,"l":14.88,"n":5875,"o":14.98,"t":"2024-10-28T04:00:00Z","v":198843,"vw":15.197096},{"c":15.21,"h":15.23,"l":14.9501,"n":5281,"o":15.11,"t":"2024-10-29T04:00:00Z","v":256224,"vw":15.159501},{"c":15.21,"h":15.7,"l":15.18,"n":6002,"o":15.18,"t":"2024-10-30T04:00:00Z","v":283069,"vw":15.392483},{"c":14.705,"h":15.12,"l":14.55,"n":6859,"o":15.11,"t":"2024-10-31T04:00:00Z","v":332430,"vw":14.75285},{"c":14.62,"h":14.92,"l":14.565,"n":5356,"o":14.92,"t":"2024-11-01T04:00:00Z","v":235384,"vw":14.693869},{"c":14.35,"h":14.65,"l":14.29,"n":6256,"o":14.5,"t":"2024-11-04T05:00:00Z","v":292568,"vw":14.430962},{"c":14.84,"h":14.89,"l":14.31,"n":6130,"o":14.31,"t":"2024-11-05T05:00:00Z","v":231179,"vw":14.744037},{"c":15.84,"h":15.87,"l":15.36,"n":9035,"o":15.58,"t":"2024-11-06T05:00:00Z","v":414809,"vw":15.691723},{"c":16.08,"h":16.13,"l":15.8389,"n":7843,"o":15.9,"t":"2024-11-07T05:00:00Z","v":454031,"vw":16.020121},{"c":15.61,"h":16,"l":15.5,"n":8163,"o":15.95,"t":"2024-11-08T05:00:00Z","v":548138,"vw":15.648739},{"c":16.37,"h":16.41,"l":15.79,"n":8234,"o":15.83,"t":"2024-11-11T05:00:00Z","v":476951,"vw":16.242329},{"c":16.43,"h":16.49,"l":16.0652,"n":10364,"o":16.21,"t":"2024-11-12T05:00:00Z","v":708329,"vw":16.381469},{"c":16.26,"h":17.74,"l":15.2,"n":15410,"o":17.74,"t":"2024-11-13T05:00:00Z","v":1100749,"vw":16.219456},{"c":15.63,"h":16.225,"l":15.36,"n":8548,"o":16.12,"t":"2024-11-14T05:00:00Z","v":505601,"vw":15.696078},{"c":14.88,"h":15.68,"l":14.805,"n":8438,"o":15.68,"t":"2024-11-15T05:00:00Z","v":432059,"vw":14.997458},{"c":14.68,"h":14.81,"l":14.42,"n":9090,"o":14.75,"t":"2024-11-18T05:00:00Z","v":492909,"vw":14.627137},{"c":15.49,"h":15.99,"l":14.47,"n":13375,"o":14.47,"t":"2024-11-19T05:00:00Z","v":1209437,"vw":15.416993},{"c":15.25,"h":15.45,"l":15.01,"n":7546,"o":15.42,"t":"2024-11-20T05:00:00Z","v":451001,"vw":15.259662},{"c":16.2,"h":16.25,"l":15.1,"n":9431,"o":15.28,"t":"2024-11-21T05:00:00Z","v":615869,"vw":15.955955},{"c":16.18,"h":16.43,"l":15.98,"n":7238,"o":16.1,"t":"2024-11-22T05:00:00Z","v":341314,"vw":16.221379},{"c":15.87,"h":16.49,"l":15.85,"n":7375,"o":16.27,"t":"2024-11-25T05:00:00Z","v":435166,"vw":16.080507},{"c":15.79,"h":15.99,"l":15.65,"n":6061,"o":15.88,"t":"2024-11-26T05:00:00Z","v":302000,"vw":15.789609},{"c":15.83,"h":16.04,"l":15.7,"n":5195,"o":15.89,"t":"2024-11-27T05:00:00Z","v":191090,"vw":15.840387},{"c":15.95,"h":16.105,"l":15.78,"n":3424,"o":15.84,"t":"2024-11-29T05:00:00Z","v":157655,"vw":15.924194},{"c":16.83,"h":16.985,"l":15.8,"n":10168,"o":15.89,"t":"2024-12-02T05:00:00Z","v":535703,"vw":16.517967},{"c":16.68,"h":16.71,"l":16.4,"n":7525,"o":16.49,"t":"2024-12-03T05:00:00Z","v":299379,"vw":16.561496},{"c":16.94,"h":17.17,"l":16.7,"n":7248,"o":16.73,"t":"2024-12-04T05:00:00Z","v":313403,"vw":16.968093},{"c":16.1,"h":17.09,"l":15.93,"n":7372,"o":16.92,"t":"2024-12-05T05:00:00Z","v":320072,"vw":16.226316},{"c":16.81,"h":17.05,"l":16.17,"n":7028,"o":16.29,"t":"2024-12-06T05:00:00Z","v":319968,"vw":16.795296},{"c":16.53,"h":16.96,"l":16.46,"n":4926,"o":16.83,"t":"2024-12-09T05:00:00Z","v":218448,"vw":16.607719},{"c":16.69,"h":16.81,"l":16.32,"n":5440,"o":16.4,"t":"2024-12-10T05:00:00Z","v":245330,"vw":16.660468},{"c":16.79,"h":16.97,"l":16.64,"n":7833,"o":16.97,"t":"2024-12-11T05:00:00Z","v":353141,"vw":16.818172},{"c":16.53,"h":17.1,"l":16.36,"n":6349,"o":16.72,"t":"2024-12-12T05:00:00Z","v":270076,"vw":16.564658},{"c":16.3,"h":16.69,"l":16.12,"n":6144,"o":16.49,"t":"2024-12-13T05:00:00Z","v":341090,"vw":16.282232},{"c":16.51,"h":16.6832,"l":16.1,"n":6875,"o":16.41,"t":"2024-12-16T05:00:00Z","v":334447,"vw":16.503801},{"c":16.27,"h":16.57,"l":16.15,"n":6858,"o":16.35,"t":"2024-12-17T05:00:00Z","v":268446,"vw":16.287572},{"c":15.59,"h":16.5,"l":15.33,"n":6891,"o":16.25,"t":"2024-12-18T05:00:00Z","v":363868,"vw":15.844221},{"c":15.4,"h":15.951,"l":15.26,"n":5874,"o":15.79,"t":"2024-12-19T05:00:00Z","v":291970,"vw":15.431913},{"c":15.44,"h":15.8056,"l":15.13,"n":5557,"o":15.13,"t":"2024-12-20T05:00:00Z","v":522221,"vw":15.42844},{"c":15.26,"h":15.545,"l":15.22,"n":5597,"o":15.43,"t":"2024-12-23T05:00:00Z","v":217468,"vw":15.304396},{"c":15.37,"h":15.4,"l":15.1376,"n":2395,"o":15.27,"t":"2024-12-24T05:00:00Z","v":98224,"vw":15.323294},{"c":15.43,"h":15.48,"l":15.14,"n":4743,"o":15.26,"t":"2024-12-26T05:00:00Z","v":186696,"vw":15.387682},{"c":15.1,"h":15.45,"l":14.95,"n":5191,"o":15.34,"t":"2024-12-27T05:00:00Z","v":254133,"vw":15.088606},{"c":14.94,"h":15.04,"l":14.71,"n":5550,"o":14.845,"t":"2024-12-30T05:00:00Z","v":236869,"vw":14.924629},{"c":14.69,"h":15.08,"l":14.68,"n":5429,"o":15.07,"t":"2024-12-31T05:00:00Z","v":204454,"vw":14.796293},{"c":14.83,"h":15.08,"l":14.64,"n":5401,"o":14.97,"t":"2025-01-02T05:00:00Z","v":264813,"vw":14.854408},{"c":15.33,"h":15.38,"l":14.84,"n":6860,"o":14.84,"t":"2025-01-03T05:00:00Z","v":272078,"vw":15.176573},{"c":15.33,"h":15.62,"l":15.11,"n":6449,"o":15.19,"t":"2025-01-06T05:00:00Z","v":306664,"vw":15.368238},{"c":14.84,"h":15.42,"l":14.69,"n":5500,"o":15.4,"t":"2025-01-07T05:00:00Z","v":275810,"vw":14.870289},{"c":14.74,"h":14.97,"l":14.597,"n":4771,"o":14.78,"t":"2025-01-08T05:00:00Z","v":234158,"vw":14.785862},{"c":14.095,"h":14.35,"l":13.8,"n":8641,"o":14.35,"t":"2025-01-10T05:00:00Z","v":450804,"vw":14.118067},{"c":13.9,"h":14.05,"l":13.8,"n":7252,"o":13.88,"t":"2025-01-13T05:00:00Z","v":335331,"vw":13.918179},{"c":14,"h":14.15,"l":13.77,"n":6136,"o":14.02,"t":"2025-01-14T05:00:00Z","v":318798,"vw":13.918673},{"c":14.4,"h":14.55,"l":14.25,"n":5165,"o":14.51,"t":"2025-01-15T05:00:00Z","v":287880,"vw":14.423818},{"c":14.41,"h":14.78,"l":14.33,"n":6743,"o":14.39,"t":"2025-01-16T05:00:00Z","v":291573,"vw":14.453521},{"c":14.52,"h":14.72,"l":14.41,"n":5153,"o":14.7,"t":"2025-01-17T05:00:00Z","v":248549,"vw":14.553567},{"c":14.83,"h":15.04,"l":14.54,"n":5360,"o":14.6,"t":"2025-01-21T05:00:00Z","v":308957,"vw":14.835552},{"c":14.73,"h":15.01,"l":14.64,"n":6265,"o":14.78,"t":"2025-01-22T05:00:00Z","v":286685,"vw":14.811543},{"c":15.13,"h":15.145,"l":14.395,"n":7793,"o":14.47,"t":"2025-01-23T05:00:00Z","v":367646,"vw":14.985496},{"c":14.97,"h":15.27,"l":14.92,"n":4724,"o":15.13,"t":"2025-01-24T05:00:00Z","v":249724,"vw":15.067131},{"c":15.21,"h":15.28,"l":14.47,"n":5974,"o":14.6,"t":"2025-01-27T05:00:00Z","v":412166,"vw":15.11343},{"c":15.16,"h":15.4,"l":15.0992,"n":5443,"o":15.2,"t":"2025-01-28T05:00:00Z","v":281337,"vw":15.245154},{"c":15.57,"h":15.6,"l":14.93,"n":5660,"o":15.19,"t":"2025-01-29T05:00:00Z","v":268336,"vw":15.379221},{"c":15.33,"h":15.75,"l":15.17,"n":5897,"o":15.68,"t":"2025-01-30T05:00:00Z","v":250548,"vw":15.334195},{"c":15.12,"h":15.52,"l":14.98,"n":6089,"o":15.33,"t":"2025-01-31T05:00:00Z","v":232858,"vw":15.175913},{"c":15.07,"h":15.33,"l":14.58,"n":6898,"o":14.69,"t":"2025-02-03T05:00:00Z","v":349530,"vw":15.078187},{"c":15.54,"h":15.57,"l":15.13,"n":5990,"o":15.13,"t":"2025-02-04T05:00:00Z","v":256100,"vw":15.43751},{"c":15.58,"h":15.64,"l":15.455,"n":5045,"o":15.53,"t":"2025-02-05T05:00:00Z","v":200164,"vw":15.563849},{"c":15.84,"h":15.99,"l":15.62,"n":6588,"o":15.69,"t":"2025-02-06T05:00:00Z","v":282831,"vw":15.826128},{"c":16.43,"h":16.46,"l":15.7,"n":7925,"o":15.85,"t":"2025-02-07T05:00:00Z","v":301275,"vw":16.245563},{"c":16.57,"h":16.6,"l":16.29,"n":7714,"o":16.5,"t":"2025-02-10T05:00:00Z","v":398223,"vw":16.485665},{"c":16.66,"h":16.81,"l":16.355,"n":5845,"o":16.51,"t":"2025-02-11T05:00:00Z","v":268416,"vw":16.622569},{"c":17.14,"h":17.32,"l":16.385,"n":7800,"o":16.4,"t":"2025-02-12T05:00:00Z","v":359044,"vw":17.010558},{"c":15.8,"h":16.99,"l":15.14,"n":11533,"o":16.99,"t":"2025-02-13T05:00:00Z","v":828401,"vw":15.687315},{"c":15.7,"h":16.09,"l":15.49,"n":4593,"o":15.88,"t":"2025-02-14T05:00:00Z","v":237211,"vw":15.700407},{"c":15.65,"h":15.84,"l":15.17,"n":7398,"o":15.84,"t":"2025-02-18T05:00:00Z","v":423569,"vw":15.484331},{"c":15.13,"h":15.52,"l":15.05,"n":5142,"o":15.46,"t":"2025-02-19T05:00:00Z","v":274956,"vw":15.192533},{"c":14.79,"h":15.12,"l":14.6,"n":6377,"o":15.11,"t":"2025-02-20T05:00:00Z","v":362374,"vw":14.769845},{"c":14.52,"h":15.02,"l":14.4744,"n":5777,"o":15,"t":"2025-02-21T05:00:00Z","v":386857,"vw":14.597219},{"c":14.64,"h":14.72,"l":14.29,"n":5799,"o":14.59,"t":"2025-02-24T05:00:00Z","v":314419,"vw":14.597411},{"c":14.43,"h":14.65,"l":14.26,"n":6078,"o":14.63,"t":"2025-02-25T05:00:00Z","v":327704,"vw":14.43407},{"c":14.39,"h":14.575,"l":14.33,"n":8817,"o":14.41,"t":"2025-02-26T05:00:00Z","v":546690,"vw":14.433898},{"c":13.97,"h":14.8,"l":13.945,"n":9565,"o":14.62,"t":"2025-02-27T05:00:00Z","v":671214,"vw":14.197299},{"c":10.63,"h":11.88,"l":10.3537,"n":22923,"o":11.88,"t":"2025-02-28T05:00:00Z","v":1867390,"vw":10.757016},{"c":10.3,"h":11.01,"l":10.27,"n":19326,"o":10.59,"t":"2025-03-03T05:00:00Z","v":1439757,"vw":10.55272},{"c":10.62,"h":10.899,"l":9.92,"n":19445,"o":10.02,"t":"2025-03-04T05:00:00Z","v":1099827,"vw":10.463433},{"c":10.71,"h":10.8982,"l":10.58,"n":12393,"o":10.58,"t":"2025-03-05T05:00:00Z","v":666809,"vw":10.731986},{"c":10,"h":10.58,"l":9.955,"n":11861,"o":10.47,"t":"2025-03-06T05:00:00Z","v":675562,"vw":10.134413},{"c":9.77,"h":10.17,"l":9.685,"n":14279,"o":10.1,"t":"2025-03-07T05:00:00Z","v":1055673,"vw":9.842985},{"c":9.7,"h":9.88,"l":9.4251,"n":15595,"o":9.88,"t":"2025-03-10T04:00:00Z","v":1020271,"vw":9.701063},{"c":9.66,"h":9.83,"l":9.55,"n":10124,"o":9.69,"t":"2025-03-11T04:00:00Z","v":493830,"vw":9.679022},{"c":9.92,"h":9.95,"l":9.64,"n":10454,"o":9.73,"t":"2025-03-12T04:00:00Z","v":582553,"vw":9.852478},{"c":9.09,"h":9.9325,"l":9.07,"n":10560,"o":9.87,"t":"2025-03-13T04:00:00Z","v":610170,"vw":9.288971},{"c":9.48,"h":9.55,"l":9.21,"n":11143,"o":9.28,"t":"2025-03-14T04:00:00Z","v":545224,"vw":9.429643},{"c":9.68,"h":9.75,"l":9.441,"n":12455,"o":9.52,"t":"2025-03-17T04:00:00Z","v":695425,"vw":9.604587},{"c":9.42,"h":9.61,"l":9.3601,"n":8218,"o":9.61,"t":"2025-03-18T04:00:00Z","v":393091,"vw":9.435515},{"c":9.52,"h":9.64,"l":9.3,"n":8991,"o":9.5,"t":"2025-03-19T04:00:00Z","v":605842,"vw":9.506153},{"c":9.73,"h":9.865,"l":9.47,"n":8805,"o":9.48,"t":"2025-03-20T04:00:00Z","v":566604,"vw":9.735004},{"c":9.75,"h":9.81,"l":9.4,"n":9684,"o":9.62,"t":"2025-03-21T04:00:00Z","v":1033901,"vw":9.731089},{"c":9.9,"h":9.9885,"l":9.7,"n":7251,"o":9.94,"t":"2025-03-24T04:00:00Z","v":526869,"vw":9.871745},{"c":10.45,"h":10.585,"l":9.95,"n":9703,"o":10,"t":"2025-03-25T04:00:00Z","v":742984,"vw":10.394157},{"c":10.11,"h":10.5427,"l":9.97,"n":8875,"o":10.48,"t":"2025-03-26T04:00:00Z","v":504286,"vw":10.132405},{"c":9.95,"h":10.17,"l":9.9,"n":5360,"o":10.09,"t":"2025-03-27T04:00:00Z","v":333456,"vw":9.98003},{"c":9.28,"h":9.9,"l":9.22,"n":7607,"o":9.87,"t":"2025-03-28T04:00:00Z","v":490409,"vw":9.381327},{"c":9.14,"h":9.23,"l":8.9004,"n":7050,"o":9.07,"t":"2025-03-31T04:00:00Z","v":499288,"vw":9.121169},{"c":9.29,"h":9.29,"l":9.03,"n":8696,"o":9.08,"t":"2025-04-01T04:00:00Z","v":443101,"vw":9.195536},{"c":9.42,"h":9.5191,"l":9.07,"n":8497,"o":9.08,"t":"2025-04-02T04:00:00Z","v":499665,"vw":9.353539},{"c":8.37,"h":9.055,"l":8.32,"n":10970,"o":8.95,"t":"2025-04-03T04:00:00Z","v":755974,"vw":8.518913},{"c":8.25,"h":8.34,"l":7.9,"n":11027,"o":8.01,"t":"2025-04-04T04:00:00Z","v":870621,"vw":8.139579},{"c":7.88,"h":8.43,"l":7.46,"n":11201,"o":7.8,"t":"2025-04-07T04:00:00Z","v":741329,"vw":7.849415},{"c":7.77,"h":8.24,"l":7.65,"n":7736,"o":8.23,"t":"2025-04-08T04:00:00Z","v":556062,"vw":7.812271},{"c":8.98,"h":9.06,"l":7.6,"n":10221,"o":7.68,"t":"2025-04-09T04:00:00Z","v":787067,"vw":8.522069},{"c":8.29,"h":8.65,"l":8.17,"n":8821,"o":8.65,"t":"2025-04-10T04:00:00Z","v":654284,"vw":8.336522},{"c":8.48,"h":8.535,"l":8.07,"n":5783,"o":8.3,"t":"2025-04-11T04:00:00Z","v":413109,"vw":8.366873},{"c":8.38,"h":8.66,"l":8.145,"n":6995,"o":8.66,"t":"2025-04-14T04:00:00Z","v":422154,"vw":8.362918},{"c":8.3,"h":8.51,"l":8.14,"n":6352,"o":8.42,"t":"2025-04-15T04:00:00Z","v":514794,"vw":8.30171},{"c":8.14,"h":8.27,"l":7.99,"n":7571,"o":8.19,"t":"2025-04-16T04:00:00Z","v":447928,"vw":8.129612},{"c":9.13,"h":9.23,"l":8.085,"n":16900,"o":8.17,"t":"2025-04-17T04:00:00Z","v":1344588,"vw":8.872717},{"c":9.37,"h":9.39,"l":8.75,"n":9961,"o":9.01,"t":"2025-04-21T04:00:00Z","v":710908,"vw":9.129645},{"c":9.56,"h":9.66,"l":9.23,"n":8546,"o":9.49,"t":"2025-04-22T04:00:00Z","v":640977,"vw":9.515503},{"c":9.655,"h":10.075,"l":9.65,"n":6644,"o":9.9,"t":"2025-04-23T04:00:00Z","v":407406,"vw":9.814627},{"c":9.85,"h":10.09,"l":9.53,"n":8750,"o":9.61,"t":"2025-04-24T04:00:00Z","v":493894,"vw":9.901932},{"c":9.96,"h":10.16,"l":9.8,"n":7253,"o":9.87,"t":"2025-04-25T04:00:00Z","v":502360,"vw":9.991676},{"c":9.96,"h":10.14,"l":9.82,"n":6604,"o":10.02,"t":"2025-04-28T04:00:00Z","v":399183,"vw":9.956614},{"c":10.03,"h":10.1413,"l":9.9,"n":7145,"o":9.9,"t":"2025-04-29T04:00:00Z","v":406123,"vw":10.037029},{"c":9.77,"h":9.94,"l":9.69,"n":7803,"o":9.78,"t":"2025-04-30T04:00:00Z","v":528726,"vw":9.802303},{"c":9.88,"h":10.1,"l":9.76,"n":7530,"o":9.84,"t":"2025-05-01T04:00:00Z","v":536178,"vw":9.940516},{"c":9.8,"h":10.125,"l":9.8,"n":6981,"o":9.97,"t":"2025-05-02T04:00:00Z","v":469929,"vw":9.968042},{"c":9.74,"h":9.96,"l":9.6,"n":8236,"o":9.67,"t":"2025-05-05T04:00:00Z","v":415140,"vw":9.802898},{"c":9.82,"h":9.885,"l":9.5,"n":9791,"o":9.58,"t":"2025-05-06T04:00:00Z","v":537696,"vw":9.786836},{"c":10.04,"h":10.07,"l":9.82,"n":8289,"o":9.9,"t":"2025-05-07T04:00:00Z","v":498761,"vw":9.982514},{"c":11,"h":11.18,"l":10.24,"n":17584,"o":10.37,"t":"2025-05-08T04:00:00Z","v":1509355,"vw":10.791088},{"c":11.09,"h":12,"l":10.9836,"n":20603,"o":11.98,"t":"2025-05-09T04:00:00Z","v":1557102,"vw":11.456604},{"c":11.52,"h":12.06,"l":11.4,"n":14929,"o":11.64,"t":"2025-05-12T04:00:00Z","v":1083842,"vw":11.698179},{"c":11.58,"h":11.88,"l":11.405,"n":8884,"o":11.44,"t":"2025-05-13T04:00:00Z","v":564536,"vw":11.676733},{"c":11.71,"h":11.985,"l":11.54,"n":10311,"o":11.54,"t":"2025-05-14T04:00:00Z","v":634738,"vw":11.796677},{"c":11.55,"h":11.75,"l":11.38,"n":7404,"o":11.63,"t":"2025-05-15T04:00:00Z","v":508683,"vw":11.570485},{"c":11.42,"h":11.63,"l":11.385,"n":9070,"o":11.56,"t":"2025-05-16T04:00:00Z","v":585945,"vw":11.489211},{"c":11.4,"h":11.555,"l":11.11,"n":7783,"o":11.13,"t":"2025-05-19T04:00:00Z","v":496389,"vw":11.445834},{"c":11.52,"h":11.665,"l":11.36,"n":7089,"o":11.39,"t":"2025-05-20T04:00:00Z","v":514263,"vw":11.556514},{"c":11.41,"h":11.78,"l":11.35,"n":7551,"o":11.35,"t":"2025-05-21T04:00:00Z","v":549403,"vw":11.542715},{"c":11.43,"h":11.855,"l":11.39,"n":9801,"o":11.39,"t":"2025-05-22T04:00:00Z","v":598021,"vw":11.637069},{"c":11.29,"h":11.46,"l":11.13,"n":8676,"o":11.17,"t":"2025-05-23T04:00:00Z","v":491923,"vw":11.340259},{"c":11.71,"h":11.8001,"l":11.405,"n":8375,"o":11.5,"t":"2025-05-27T04:00:00Z","v":557233,"vw":11.674156},{"c":12.13,"h":12.19,"l":11.71,"n":9685,"o":11.71,"t":"2025-05-28T04:00:00Z","v":645510,"vw":12.000771},{"c":11.83,"h":12.35,"l":11.76,"n":9190,"o":12.27,"t":"2025-05-29T04:00:00Z","v":598265,"vw":11.964114},{"c":11.7,"h":11.97,"l":11.5801,"n":9926,"o":11.76,"t":"2025-05-30T04:00:00Z","v":645353,"vw":11.752328},{"c":11.88,"h":12.05,"l":11.59,"n":11171,"o":11.59,"t":"2025-06-02T04:00:00Z","v":739830,"vw":11.874197},{"c":12.07,"h":12.195,"l":11.8,"n":10670,"o":11.98,"t":"2025-06-03T04:00:00Z","v":578257,"vw":12.070945},{"c":12.16,"h":12.43,"l":12.03,"n":8701,"o":12.03,"t":"2025-06-04T04:00:00Z","v":570715,"vw":12.224759},{"c":11.96,"h":12.39,"l":11.89,"n":11481,"o":12.13,"t":"2025-06-05T04:00:00Z","v":657913,"vw":12.128367},{"c":12.06,"h":12.21,"l":11.64,"n":10199,"o":12.17,"t":"2025-06-06T04:00:00Z","v":571060,"vw":11.978066},{"c":12.11,"h":12.24,"l":12.01,"n":10320,"o":12.2,"t":"2025-06-09T04:00:00Z","v":546115,"vw":12.125833},{"c":11.62,"h":12.18,"l":11.5075,"n":9753,"o":12.18,"t":"2025-06-10T04:00:00Z","v":565479,"vw":11.754623},{"c":11.54,"h":11.86,"l":11.515,"n":9430,"o":11.66,"t":"2025-06-11T04:00:00Z","v":466725,"vw":11.608886},{"c":11.19,"h":11.52,"l":11.15,"n":6085,"o":11.42,"t":"2025-06-12T04:00:00Z","v":313302,"vw":11.26461},{"c":10.71,"h":11.06,"l":10.69,"n":7051,"o":10.95,"t":"2025-06-13T04:00:00Z","v":379462,"vw":10.811864},{"c":11.26,"h":11.43,"l":10.96,"n":9872,"o":11.43,"t":"2025-06-16T04:00:00Z","v":794250,"vw":11.272451},{"c":11.1,"h":11.29,"l":10.95,"n":5767,"o":11.15,"t":"2025-06-17T04:00:00Z","v":472398,"vw":11.117439},{"c":11.06,"h":11.3001,"l":11.01,"n":8120,"o":11.07,"t":"2025-06-18T04:00:00Z","v":527626,"vw":11.091706},{"c":11.02,"h":11.35,"l":11,"n":7488,"o":11.17,"t":"2025-06-20T04:00:00Z","v":1069286,"vw":11.068102},{"c":11.11,"h":11.13,"l":10.84,"n":7896,"o":10.9,"t":"2025-06-23T04:00:00Z","v":534286,"vw":11.071029},{"c":11.48,"h":11.59,"l":11.15,"n":5770,"o":11.22,"t":"2025-06-24T04:00:00Z","v":502899,"vw":11.470045},{"c":11.33,"h":11.65,"l":11.29,"n":7043,"o":11.41,"t":"2025-06-25T04:00:00Z","v":256654,"vw":11.399991},{"c":11.44,"h":11.5,"l":11.09,"n":6897,"o":11.4,"t":"2025-06-26T04:00:00Z","v":306447,"vw":11.38776},{"c":11.66,"h":11.76,"l":11.45,"n":7250,"o":11.58,"t":"2025-06-27T04:00:00Z","v":1625695,"vw":11.660383},{"c":12.44,"h":12.97,"l":11.7549,"n":11192,"o":11.84,"t":"2025-06-30T04:00:00Z","v":752534,"vw":12.560658},{"c":12.46,"h":12.695,"l":12.12,"n":8573,"o":12.3,"t":"2025-07-01T04:00:00Z","v":383186,"vw":12.44784},{"c":12.67,"h":12.705,"l":12.265,"n":7371,"o":12.45,"t":"2025-07-02T04:00:00Z","v":411772,"vw":12.588372},{"c":12.82,"h":12.98,"l":12.5396,"n":4256,"o":12.75,"t":"2025-07-03T04:00:00Z","v":235174,"vw":12.839424},{"c":12.44,"h":12.76,"l":12.43,"n":7921,"o":12.67,"t":"2025-07-07T04:00:00Z","v":378582,"vw":12.524349},{"c":12.55,"h":12.68,"l":12.46,"n":6855,"o":12.46,"t":"2025-07-08T04:00:00Z","v":375409,"vw":12.561577},{"c":13.58,"h":13.81,"l":12.62,"n":12725,"o":12.62,"t":"2025-07-09T04:00:00Z","v":999108,"vw":13.42},{"c":13.67,"h":13.88,"l":13.4,"n":11084,"o":13.54,"t":"2025-07-10T04:00:00Z","v":814158,"vw":13.651858},{"c":12.99,"h":13.65,"l":12.95,"n":7451,"o":13.6,"t":"2025-07-11T04:00:00Z","v":413435,"vw":13.196263},{"c":12.82,"h":13.26,"l":12.78,"n":8905,"o":12.93,"t":"2025-07-14T04:00:00Z","v":551833,"vw":12.948477},{"c":12.35,"h":12.9436,"l":12.33,"n":9610,"o":12.91,"t":"2025-07-15T04:00:00Z","v":553595,"vw":12.473658},{"c":12.23,"h":12.49,"l":12.01,"n":9709,"o":12.37,"t":"2025-07-16T04:00:00Z","v":476246,"vw":12.208904},{"c":12.81,"h":12.93,"l":12.3231,"n":9800,"o":12.41,"t":"2025-07-17T04:00:00Z","v":589835,"vw":12.780624},{"c":12.49,"h":12.93,"l":12.49,"n":5867,"o":12.93,"t":"2025-07-18T04:00:00Z","v":264784,"vw":12.596058},{"c":12.79,"h":12.92,"l":12.61,"n":7874,"o":12.61,"t":"2025-07-21T04:00:00Z","v":394280,"vw":12.799469},{"c":12.47,"h":12.82,"l":12.4,"n":7042,"o":12.78,"t":"2025-07-22T04:00:00Z","v":406243,"vw":12.541974},{"c":12.68,"h":12.73,"l":12.255,"n":8017,"o":12.47,"t":"2025-07-23T04:00:00Z","v":443591,"vw":12.509129},{"c":12.45,"h":12.8654,"l":12.4,"n":7310,"o":12.69,"t":"2025-07-24T04:00:00Z","v":418144,"vw":12.569806},{"c":12.72,"h":12.73,"l":12.445,"n":7518,"o":12.45,"t":"2025-07-25T04:00:00Z","v":385245,"vw":12.593938},{"c":12.63,"h":12.835,"l":12.35,"n":9840,"o":12.8,"t":"2025-07-28T04:00:00Z","v":615960,"vw":12.547033},{"c":11.97,"h":12.7354,"l":11.94,"n":11436,"o":12.73,"t":"2025-07-29T04:00:00Z","v":717603,"vw":12.157589},{"c":12.16,"h":12.405,"l":11.98,"n":10191,"o":12.05,"t":"2025-07-30T04:00:00Z","v":620516,"vw":12.162046},{"c":12.01,"h":12.29,"l":11.91,"n":10070,"o":12.14,"t":"2025-07-31T04:00:00Z","v":710110,"vw":12.067396},{"c":11.12,"h":11.845,"l":11.12,"n":10721,"o":11.74,"t":"2025-08-01T04:00:00Z","v":525394,"vw":11.274334},{"c":11.67,"h":11.6931,"l":11.295,"n":9379,"o":11.32,"t":"2025-08-04T04:00:00Z","v":376296,"vw":11.594097},{"c":11.65,"h":11.87,"l":11.5201,"n":8422,"o":11.69,"t":"2025-08-05T04:00:00Z","v":615739,"vw":11.669309},{"c":11.55,"h":11.79,"l":11.49,"n":8578,"o":11.7,"t":"2025-08-06T04:00:00Z","v":390632,"vw":11.563352},{"c":11.18,"h":11.7,"l":10.96,"n":8846,"o":11.69,"t":"2025-08-07T04:00:00Z","v":473009,"vw":11.156047},{"c":10.93,"h":11.12,"l":10.72,"n":13250,"o":11.02,"t":"2025-08-08T04:00:00Z","v":820260,"vw":10.909948},{"c":10.57,"h":11.07,"l":10.345,"n":15514,"o":10.97,"t":"2025-08-11T04:00:00Z","v":1510778,"vw":10.616037},{"c":8.34,"h":8.69,"l":7.01,"n":38002,"o":7.09,"t":"2025-08-12T04:00:00Z","v":3787651,"vw":8.10786},{"c":8.485,"h":8.58,"l":8.31,"n":15852,"o":8.43,"t":"2025-08-13T04:00:00Z","v":1237041,"vw":8.45895},{"c":8.28,"h":8.5,"l":8.18,"n":14301,"o":8.33,"t":"2025-08-14T04:00:00Z","v":1178473,"vw":8.318127},{"c":8.37,"h":8.6301,"l":8.3,"n":10386,"o":8.33,"t":"2025-08-15T04:00:00Z","v":898571,"vw":8.428477},{"c":8.46,"h":8.52,"l":8.3,"n":11800,"o":8.39,"t":"2025-08-18T04:00:00Z","v":718609,"vw":8.426681},{"c":8.2,"h":8.49,"l":8.17,"n":10276,"o":8.48,"t":"2025-08-19T04:00:00Z","v":777126,"vw":8.261959},{"c":7.82,"h":8.16,"l":7.8,"n":11087,"o":8.14,"t":"2025-08-20T04:00:00Z","v":845165,"vw":7.904964},{"c":8.5,"h":8.51,"l":7.86,"n":15123,"o":8.19,"t":"2025-08-21T04:00:00Z","v":1316888,"vw":8.273876},{"c":9.07,"h":9.09,"l":8.4801,"n":14357,"o":8.57,"t":"2025-08-22T04:00:00Z","v":947119,"vw":8.873973},{"c":8.5,"h":9.01,"l":8.45,"n":8636,"o":8.98,"t":"2025-08-25T04:00:00Z","v":561475,"vw":8.606723},{"c":8.33,"h":8.58,"l":8.31,"n":9469,"o":8.5,"t":"2025-08-26T04:00:00Z","v":570958,"vw":8.364891},{"c":8.53,"h":8.54,"l":8.3,"n":6558,"o":8.3,"t":"2025-08-27T04:00:00Z","v":446299,"vw":8.473609},{"c":8.76,"h":8.84,"l":8.495,"n":7552,"o":8.58,"t":"2025-08-28T04:00:00Z","v":493487,"vw":8.704726},{"c":8.68,"h":8.84,"l":8.59,"n":6644,"o":8.75,"t":"2025-08-29T04:00:00Z","v":322103,"vw":8.707045},{"c":8.52,"h":8.59,"l":8.33,"n":8345,"o":8.51,"t":"2025-09-02T04:00:00Z","v":478283,"vw":8.475927},{"c":8.4,"h":8.688,"l":8.32,"n":8112,"o":8.56,"t":"2025-09-03T04:00:00Z","v":472111,"vw":8.410154},{"c":8.31,"h":8.36,"l":8.16,"n":5682,"o":8.34,"t":"2025-09-04T04:00:00Z","v":345523,"vw":8.298505},{"c":8.37,"h":8.49,"l":8.2501,"n":6683,"o":8.36,"t":"2025-09-05T04:00:00Z","v":334382,"vw":8.35152},{"c":8.55,"h":8.59,"l":8.33,"n":8627,"o":8.47,"t":"2025-09-08T04:00:00Z","v":580342,"vw":8.501218},{"c":8.5,"h":8.59,"l":8.38,"n":6422,"o":8.49,"t":"2025-09-09T04:00:00Z","v":363259,"vw":8.49656},{"c":8.09,"h":8.49,"l":8.035,"n":8832,"o":8.49,"t":"2025-09-10T04:00:00Z","v":786672,"vw":8.12994},{"c":8.52,"h":8.54,"l":8.1,"n":9493,"o":8.15,"t":"2025-09-11T04:00:00Z","v":732990,"vw":8.347877},{"c":8.22,"h":8.52,"l":8.21,"n":7259,"o":8.52,"t":"2025-09-12T04:00:00Z","v":489834,"vw":8.277303},{"c":8.15,"h":8.37,"l":8.14,"n":11127,"o":8.25,"t":"2025-09-15T04:00:00Z","v":680681,"vw":8.20577},{"c":8.42,"h":8.51,"l":8.13,"n":10553,"o":8.19,"t":"2025-09-16T04:00:00Z","v":729249,"vw":8.37817},{"c":8.63,"h":8.88,"l":8.2701,"n":9333,"o":8.4,"t":"2025-09-17T04:00:00Z","v":579767,"vw":8.636443},{"c":8.64,"h":8.8,"l":8.47,"n":8593,"o":8.71,"t":"2025-09-18T04:00:00Z","v":466509,"vw":8.669045},{"c":8.63,"h":8.74,"l":8.4826,"n":7675,"o":8.67,"t":"2025-09-19T04:00:00Z","v":1001449,"vw":8.632372},{"c":8.7,"h":8.92,"l":8.53,"n":10090,"o":8.57,"t":"2025-09-22T04:00:00Z","v":658004,"vw":8.760638},{"c":8.36,"h":8.7601,"l":8.34,"n":7502,"o":8.7,"t":"2025-09-23T04:00:00Z","v":378562,"vw":8.464882},{"c":8.44,"h":8.6774,"l":8.4,"n":7420,"o":8.45,"t":"2025-09-24T04:00:00Z","v":365315,"vw":8.48627},{"c":8.32,"h":8.43,"l":8.17,"n":8262,"o":8.32,"t":"2025-09-25T04:00:00Z","v":424778,"vw":8.336819},{"c":8.39,"h":8.45,"l":8.26,"n":5348,"o":8.37,"t":"2025-09-26T04:00:00Z","v":404066,"vw":8.378452},{"c":8.47,"h":8.581,"l":8.2701,"n":6088,"o":8.44,"t":"2025-09-29T04:00:00Z","v":395628,"vw":8.457417},{"c":8.28,"h":8.45,"l":8.27,"n":7809,"o":8.44,"t":"2025-09-30T04:00:00Z","v":454394,"vw":8.308982},{"c":8.26,"h":8.45,"l":8.2,"n":9106,"o":8.2,"t":"2025-10-01T04:00:00Z","v":522750,"vw":8.282972},{"c":8.28,"h":8.325,"l":8.15,"n":8638,"o":8.31,"t":"2025-10-02T04:00:00Z","v":654549,"vw":8.247773},{"c":8.44,"h":8.46,"l":8.22,"n":7222,"o":8.27,"t":"2025-10-03T04:00:00Z","v":450435,"vw":8.382035},{"c":8.47,"h":8.635,"l":8.19,"n":10809,"o":8.56,"t":"2025-10-06T04:00:00Z","v":731881,"vw":8.432606},{"c":8.27,"h":8.66,"l":8.23,"n":8929,"o":8.45,"t":"2025-10-07T04:00:00Z","v":578260,"vw":8.316105},{"c":8.89,"h":9.166,"l":8.4655,"n":22333,"o":8.93,"t":"2025-10-08T04:00:00Z","v":1819219,"vw":8.900903},{"c":8.33,"h":8.79,"l":8.275,"n":11465,"o":8.79,"t":"2025-10-09T04:00:00Z","v":807047,"vw":8.411078},{"c":7.99,"h":8.6141,"l":7.99,"n":10871,"o":8.41,"t":"2025-10-10T04:00:00Z","v":877660,"vw":8.142353},{"c":8.2,"h":8.25,"l":7.99,"n":8499,"o":8.17,"t":"2025-10-13T04:00:00Z","v":608244,"vw":8.158709},{"c":8.24,"h":8.275,"l":7.99,"n":7676,"o":8.07,"t":"2025-10-14T04:00:00Z","v":648774,"vw":8.121523},{"c":8.24,"h":8.38,"l":8.1,"n":7285,"o":8.36,"t":"2025-10-15T04:00:00Z","v":429062,"vw":8.208799},{"c":8.04,"h":8.29,"l":7.95,"n":8115,"o":8.22,"t":"2025-10-16T04:00:00Z","v":512490,"vw":8.056286},{"c":7.95,"h":8.1,"l":7.8799,"n":9692,"o":7.95,"t":"2025-10-17T04:00:00Z","v":706982,"vw":7.956485},{"c":8.32,"h":8.39,"l":8.04,"n":9371,"o":8.04,"t":"2025-10-20T04:00:00Z","v":585150,"vw":8.246669},{"c":8.47,"h":8.52,"l":8.2112,"n":7386,"o":8.3,"t":"2025-10-21T04:00:00Z","v":548995,"vw":8.436137},{"c":8.42,"h":8.47,"l":8.25,"n":7085,"o":8.44,"t":"2025-10-22T04:00:00Z","v":439273,"vw":8.393966},{"c":8.59,"h":8.62,"l":8.375,"n":7666,"o":8.42,"t":"2025-10-23T04:00:00Z","v":448258,"vw":8.517385},{"c":8.75,"h":8.91,"l":8.58,"n":8829,"o":8.67,"t":"2025-10-24T04:00:00Z","v":559634,"vw":8.782572},{"c":8.78,"h":8.87,"l":8.65,"n":10291,"o":8.87,"t":"2025-10-27T04:00:00Z","v":510571,"vw":8.74033},{"c":8.84,"h":8.935,"l":8.69,"n":7682,"o":8.74,"t":"2025-10-28T04:00:00Z","v":544056,"vw":8.826873},{"c":8.46,"h":8.9,"l":8.37,"n":8415,"o":8.85,"t":"2025-10-29T04:00:00Z","v":583599,"vw":8.549625},{"c":8.23,"h":8.53,"l":8.215,"n":6865,"o":8.4,"t":"2025-10-30T04:00:00Z","v":404085,"vw":8.316728},{"c":8.36,"h":8.54,"l":8.21,"n":6831,"o":8.25,"t":"2025-10-31T04:00:00Z","v":436051,"vw":8.362089},{"c":8.305,"h":8.37,"l":8.2,"n":7118,"o":8.36,"t":"2025-11-03T05:00:00Z","v":351368,"vw":8.30551},{"c":7.87,"h":8.2,"l":7.81,"n":8667,"o":8.14,"t":"2025-11-04T05:00:00Z","v":591430,"vw":7.940381},{"c":8.06,"h":8.12,"l":7.83,"n":9714,"o":7.89,"t":"2025-11-05T05:00:00Z","v":736684,"vw":7.995319},{"c":7.38,"h":8.015,"l":7.38,"n":16354,"o":7.98,"t":"2025-11-06T05:00:00Z","v":1202327,"vw":7.529405},{"c":7.4,"h":7.48,"l":7.13,"n":14287,"o":7.32,"t":"2025-11-07T05:00:00Z","v":1036907,"vw":7.302829},{"c":7.65,"h":7.7,"l":7.46,"n":11844,"o":7.55,"t":"2025-11-10T05:00:00Z","v":1042457,"vw":7.6006},{"c":10.97,"h":11.08,"l":9.13,"n":66954,"o":9.2,"t":"2025-11-11T05:00:00Z","v":7449325,"vw":10.556353},{"c":9.565,"h":10.97,"l":9.5,"n":26612,"o":10.76,"t":"2025-11-12T05:00:00Z","v":2316227,"vw":9.903151},{"c":9.175,"h":9.61,"l":9.045,"n":16114,"o":9.32,"t":"2025-11-13T05:00:00Z","v":1118691,"vw":9.251584},{"c":9.43,"h":9.64,"l":9.05,"n":13144,"o":9.15,"t":"2025-11-14T05:00:00Z","v":843647,"vw":9.391107},{"c":9.19,"h":9.56,"l":9.12,"n":12705,"o":9.4,"t":"2025-11-17T05:00:00Z","v":823819,"vw":9.324586},{"c":9.305,"h":9.39,"l":9.07,"n":10165,"o":9.07,"t":"2025-11-18T05:00:00Z","v":755436,"vw":9.263716},{"c":9.15,"h":9.315,"l":9.01,"n":11799,"o":9.22,"t":"2025-11-19T05:00:00Z","v":647508,"vw":9.116996},{"c":8.58,"h":9.3,"l":8.57,"n":12802,"o":9.21,"t":"2025-11-20T05:00:00Z","v":721276,"vw":8.733208},{"c":8.82,"h":8.98,"l":8.58,"n":10253,"o":8.62,"t":"2025-11-21T05:00:00Z","v":702199,"vw":8.818869},{"c":8.66,"h":8.86,"l":8.6,"n":9285,"o":8.86,"t":"2025-11-24T05:00:00Z","v":1339131,"vw":8.66637},{"c":8.98,"h":9.2399,"l":8.665,"n":9666,"o":8.72,"t":"2025-11-25T05:00:00Z","v":779108,"vw":9.002235},{"c":9.1,"h":9.12,"l":8.825,"n":7377,"o":8.94,"t":"2025-11-26T05:00:00Z","v":567146,"vw":9.023141},{"c":9.01,"h":9.08,"l":8.91,"n":4221,"o":9.06,"t":"2025-11-28T05:00:00Z","v":204103,"vw":9.012986},{"c":9.03,"h":9.12,"l":8.72,"n":9146,"o":8.84,"t":"2025-12-01T05:00:00Z","v":592856,"vw":8.984619},{"c":9.06,"h":9.14,"l":8.945,"n":7775,"o":9.02,"t":"2025-12-02T05:00:00Z","v":447487,"vw":9.078411},{"c":9.01,"h":9.14,"l":8.97,"n":8177,"o":9,"t":"2025-12-03T05:00:00Z","v":581524,"vw":9.042978},{"c":9.1,"h":9.3,"l":8.91,"n":9015,"o":9.01,"t":"2025-12-04T05:00:00Z","v":557205,"vw":9.122119},{"c":9.18,"h":9.35,"l":9.05,"n":8081,"o":9.07,"t":"2025-12-05T05:00:00Z","v":464331,"vw":9.227479},{"c":8.86,"h":9.35,"l":8.84,"n":11035,"o":9.23,"t":"2025-12-08T05:00:00Z","v":773511,"vw":8.947215},{"c":9.14,"h":9.205,"l":8.81,"n":10931,"o":8.86,"t":"2025-12-09T05:00:00Z","v":830454,"vw":9.075123},{"c":9.175,"h":9.24,"l":8.81,"n":9881,"o":9.14,"t":"2025-12-10T05:00:00Z","v":582216,"vw":9.089049},{"c":9.33,"h":9.35,"l":9.0401,"n":9650,"o":9.14,"t":"2025-12-11T05:00:00Z","v":542878,"vw":9.242763},{"c":9.05,"h":9.44,"l":9.03,"n":8629,"o":9.35,"t":"2025-12-12T05:00:00Z","v":437795,"vw":9.158932},{"c":8.67,"h":9.08,"l":8.655,"n":9126,"o":9.02,"t":"2025-12-15T05:00:00Z","v":637691,"vw":8.793899},{"c":8.98,"h":9,"l":8.579,"n":8759,"o":8.59,"t":"2025-12-16T05:00:00Z","v":513001,"vw":8.866864},{"c":8.92,"h":9.185,"l":8.895,"n":7729,"o":8.99,"t":"2025-12-17T05:00:00Z","v":388568,"vw":8.988898},{"c":9.02,"h":9.3,"l":8.925,"n":8625,"o":9.08,"t":"2025-12-18T05:00:00Z","v":482256,"vw":9.07316},{"c":8.83,"h":9.11,"l":8.73,"n":7542,"o":9,"t":"2025-12-19T05:00:00Z","v":1098386,"vw":8.856986},{"c":8.96,"h":9.03,"l":8.82,"n":6983,"o":8.87,"t":"2025-12-22T05:00:00Z","v":442097,"vw":8.930152},{"c":8.93,"h":8.965,"l":8.7384,"n":5836,"o":8.9,"t":"2025-12-23T05:00:00Z","v":362711,"vw":8.870355},{"c":9.01,"h":9.05,"l":8.85,"n":2588,"o":8.86,"t":"2025-12-24T05:00:00Z","v":147470,"vw":8.974229},{"c":8.98,"h":9.07,"l":8.91,"n":4410,"o":8.97,"t":"2025-12-26T05:00:00Z","v":273749,"vw":8.982923},{"c":8.96,"h":9.01,"l":8.83,"n":5503,"o":8.89,"t":"2025-12-29T05:00:00Z","v":336330,"vw":8.959028},{"c":8.96,"h":9.13,"l":8.8512,"n":4803,"o":8.91,"t":"2025-12-30T05:00:00Z","v":312885,"vw":9.007679},{"c":8.87,"h":9.025,"l":8.84,"n":5573,"o":8.94,"t":"2025-12-31T05:00:00Z","v":363401,"vw":8.900269},{"c":8.59,"h":8.88,"l":8.43,"n":8287,"o":8.88,"t":"2026-01-02T05:00:00Z","v":656587,"vw":8.616642},{"c":8.76,"h":8.93,"l":8.6,"n":7812,"o":8.62,"t":"2026-01-05T05:00:00Z","v":444488,"vw":8.807221},{"c":8.83,"h":8.83,"l":8.62,"n":7032,"o":8.81,"t":"2026-01-06T05:00:00Z","v":470032,"vw":8.75471},{"c":8.67,"h":8.895,"l":8.46,"n":7332,"o":8.79,"t":"2026-01-07T05:00:00Z","v":484401,"vw":8.680622},{"c":8.56,"h":8.7,"l":8.47,"n":6378,"o":8.59,"t":"2026-01-08T05:00:00Z","v":445447,"vw":8.560478},{"c":8.37,"h":8.66,"l":8.29,"n":6231,"o":8.58,"t":"2026-01-09T05:00:00Z","v":400082,"vw":8.383879},{"c":8.58,"h":8.655,"l":8.17,"n":6528,"o":8.35,"t":"2026-01-12T05:00:00Z","v":519346,"vw":8.474727},{"c":8.34,"h":8.64,"l":8.27,"n":7288,"o":8.57,"t":"2026-01-13T05:00:00Z","v":447132,"vw":8.364101},{"c":7.92,"h":8.32,"l":7.81,"n":9644,"o":8.32,"t":"2026-01-14T05:00:00Z","v":793946,"vw":7.942601},{"c":7.84,"h":8,"l":7.8005,"n":7240,"o":7.95,"t":"2026-01-15T05:00:00Z","v":650612,"vw":7.909313},{"c":7.61,"h":7.94,"l":7.6,"n":7999,"o":7.86,"t":"2026-01-16T05:00:00Z","v":593536,"vw":7.70498},{"c":7.535,"h":7.68,"l":7.45,"n":10129,"o":7.5,"t":"2026-01-20T05:00:00Z","v":557746,"vw":7.557476},{"c":7.46,"h":7.655,"l":7.34,"n":10374,"o":7.54,"t":"2026-01-21T05:00:00Z","v":544018,"vw":7.457949},{"c":7.79,"h":7.82,"l":7.54,"n":9743,"o":7.54,"t":"2026-01-22T05:00:00Z","v":593582,"vw":7.715227},{"c":7.73,"h":7.96,"l":7.71,"n":8344,"o":7.79,"t":"2026-01-23T05:00:00Z","v":377859,"vw":7.809804},{"c":7.7,"h":7.775,"l":7.57,"n":7652,"o":7.73,"t":"2026-01-26T05:00:00Z","v":478062,"vw":7.706063},{"c":7.63,"h":7.72,"l":7.48,"n":6967,"o":7.72,"t":"2026-01-27T05:00:00Z","v":544764,"vw":7.595826},{"c":7.48,"h":7.73,"l":7.425,"n":7894,"o":7.65,"t":"2026-01-28T05:00:00Z","v":459637,"vw":7.530747},{"c":7.45,"h":7.59,"l":7.33,"n":9043,"o":7.52,"t":"2026-01-29T05:00:00Z","v":416547,"vw":7.422577},{"c":7.26,"h":7.415,"l":7.22,"n":11947,"o":7.35,"t":"2026-01-30T05:00:00Z","v":707804,"vw":7.293074},{"c":7.2,"h":7.415,"l":7.14,"n":9181,"o":7.27,"t":"2026-02-02T05:00:00Z","v":514104,"vw":7.249121},{"c":6.69,"h":7.15,"l":6.61,"n":15386,"o":7.15,"t":"2026-02-03T05:00:00Z","v":1216346,"vw":6.768271},{"c":6.59,"h":6.81,"l":6.4105,"n":14189,"o":6.71,"t":"2026-02-04T05:00:00Z","v":915707,"vw":6.615418},{"c":6.28,"h":6.63,"l":6.28,"n":13675,"o":6.51,"t":"2026-02-05T05:00:00Z","v":969608,"vw":6.375454},{"c":6.49,"h":6.53,"l":6.21,"n":14013,"o":6.4,"t":"2026-02-06T05:00:00Z","v":969311,"vw":6.423275},{"c":6.57,"h":6.65,"l":6.364,"n":13214,"o":6.49,"t":"2026-02-09T05:00:00Z","v":799867,"vw":6.539371},{"c":6.69,"h":6.9,"l":6.52,"n":10186,"o":6.58,"t":"2026-02-10T05:00:00Z","v":571388,"vw":6.744167},{"c":6.58,"h":6.724,"l":6.4,"n":11821,"o":6.71,"t":"2026-02-11T05:00:00Z","v":829615,"vw":6.523906},{"c":6.4,"h":6.655,"l":6.3,"n":12982,"o":6.6,"t":"2026-02-12T05:00:00Z","v":916474,"vw":6.390292},{"c":6.54,"h":6.605,"l":6.37,"n":10539,"o":6.41,"t":"2026-02-13T05:00:00Z","v":439464,"vw":6.504888},{"c":6.29,"h":6.54,"l":6.15,"n":12365,"o":6.54,"t":"2026-02-17T05:00:00Z","v":895919,"vw":6.267744},{"c":6.58,"h":6.61,"l":6.2,"n":9532,"o":6.29,"t":"2026-02-18T05:00:00Z","v":602181,"vw":6.542398},{"c":6.56,"h":6.6,"l":6.4119,"n":7637,"o":6.56,"t":"2026-02-19T05:00:00Z","v":320760,"vw":6.543636},{"c":6.57,"h":6.74,"l":6.46,"n":9515,"o":6.53,"t":"2026-02-20T05:00:00Z","v":402888,"vw":6.605311},{"c":6.3,"h":6.45,"l":6.255,"n":10989,"o":6.45,"t":"2026-02-23T05:00:00Z","v":617522,"vw":6.325009},{"c":6.4,"h":6.53,"l":6.28,"n":13325,"o":6.32,"t":"2026-02-24T05:00:00Z","v":594879,"vw":6.389798},{"c":6.58,"h":6.6,"l":6.28,"n":9932,"o":6.45,"t":"2026-02-25T05:00:00Z","v":596386,"vw":6.523707},{"c":7.07,"h":7.1,"l":6.5,"n":22511,"o":6.5,"t":"2026-02-26T05:00:00Z","v":2061805,"vw":6.946886},{"c":8.1,"h":8.5,"l":7.61,"n":27517,"o":8.19,"t":"2026-02-27T05:00:00Z","v":1926285,"vw":7.99531},{"c":8.18,"h":8.41,"l":7.75,"n":23241,"o":7.91,"t":"2026-03-02T05:00:00Z","v":1646806,"vw":8.197136},{"c":8.29,"h":8.4,"l":7.945,"n":19373,"o":7.96,"t":"2026-03-03T05:00:00Z","v":1305089,"vw":8.259126},{"c":8.73,"h":8.915,"l":8.355,"n":18612,"o":8.37,"t":"2026-03-04T05:00:00Z","v":1266643,"vw":8.724235},{"c":8.87,"h":9.175,"l":8.66,"n":22703,"o":8.66,"t":"2026-03-05T05:00:00Z","v":1201975,"vw":8.986375},{"c":8.91,"h":9.07,"l":8.65,"n":18086,"o":8.71,"t":"2026-03-06T05:00:00Z","v":855844,"vw":8.873734},{"c":8.8,"h":8.855,"l":8.6,"n":15726,"o":8.8,"t":"2026-03-09T04:00:00Z","v":871387,"vw":8.735497},{"c":8.5,"h":8.8,"l":8.435,"n":13307,"o":8.8,"t":"2026-03-10T04:00:00Z","v":599467,"vw":8.590889},{"c":8.42,"h":8.7,"l":8.3,"n":11654,"o":8.5,"t":"2026-03-11T04:00:00Z","v":582707,"vw":8.458939},{"c":8.11,"h":8.54,"l":8.1026,"n":11161,"o":8.33,"t":"2026-03-12T04:00:00Z","v":612461,"vw":8.223499},{"c":8.03,"h":8.33,"l":7.945,"n":12039,"o":8.16,"t":"2026-03-13T04:00:00Z","v":935111,"vw":8.059956},{"c":8.19,"h":8.26,"l":8.09,"n":9610,"o":8.12,"t":"2026-03-16T04:00:00Z","v":600401,"vw":8.176966},{"c":8.17,"h":8.52,"l":8.15,"n":8969,"o":8.21,"t":"2026-03-17T04:00:00Z","v":477683,"vw":8.326017},{"c":8.11,"h":8.28,"l":7.96,"n":11607,"o":8.09,"t":"2026-03-18T04:00:00Z","v":566951,"vw":8.155594},{"c":8.07,"h":8.31,"l":7.95,"n":9602,"o":8.03,"t":"2026-03-19T04:00:00Z","v":530101,"vw":8.074443},{"c":7.985,"h":8.16,"l":7.875,"n":10428,"o":8.16,"t":"2026-03-20T04:00:00Z","v":563886,"vw":8.003437},{"c":8.07,"h":8.19,"l":7.985,"n":10116,"o":8.1,"t":"2026-03-23T04:00:00Z","v":547912,"vw":8.1034},{"c":8,"h":8.06,"l":7.73,"n":15647,"o":7.99,"t":"2026-03-24T04:00:00Z","v":1040695,"vw":7.954217},{"c":8.11,"h":8.27,"l":7.995,"n":13082,"o":8.12,"t":"2026-03-25T04:00:00Z","v":716557,"vw":8.099697},{"c":8.31,"h":8.42,"l":8.02,"n":11622,"o":8.02,"t":"2026-03-26T04:00:00Z","v":783501,"vw":8.337321},{"c":8.19,"h":8.305,"l":8.05,"n":18925,"o":8.22,"t":"2026-03-27T04:00:00Z","v":1150563,"vw":8.198008},{"c":8.12,"h":8.345,"l":7.89,"n":13755,"o":8.17,"t":"2026-03-30T04:00:00Z","v":832658,"vw":8.103639},{"c":8.18,"h":8.41,"l":8.11,"n":10610,"o":8.25,"t":"2026-03-31T04:00:00Z","v":586904,"vw":8.217007},{"c":8.21,"h":8.28,"l":8.02,"n":10890,"o":8.19,"t":"2026-04-01T04:00:00Z","v":582305,"vw":8.193857},{"c":8.27,"h":8.28,"l":7.97,"n":10692,"o":8.05,"t":"2026-04-02T04:00:00Z","v":618189,"vw":8.198213},{"c":8.5,"h":8.56,"l":8.31,"n":8699,"o":8.33,"t":"2026-04-06T04:00:00Z","v":547803,"vw":8.448303},{"c":8.49,"h":8.65,"l":8.39,"n":9131,"o":8.44,"t":"2026-04-07T04:00:00Z","v":690560,"vw":8.487606},{"c":8.41,"h":8.8322,"l":8.375,"n":8146,"o":8.82,"t":"2026-04-08T04:00:00Z","v":423157,"vw":8.505214},{"c":8.45,"h":8.46,"l":8.11,"n":11905,"o":8.35,"t":"2026-04-09T04:00:00Z","v":864624,"vw":8.312478},{"c":8.47,"h":8.56,"l":8.325,"n":9187,"o":8.49,"t":"2026-04-10T04:00:00Z","v":519907,"vw":8.421538},{"c":8.65,"h":8.79,"l":8.38,"n":10105,"o":8.41,"t":"2026-04-13T04:00:00Z","v":627186,"vw":8.65786},{"c":8.79,"h":8.96,"l":8.73,"n":6189,"o":8.73,"t":"2026-04-14T04:00:00Z","v":395876,"vw":8.818815},{"c":9.69,"h":9.7,"l":8.78,"n":12182,"o":8.78,"t":"2026-04-15T04:00:00Z","v":997686,"vw":9.449952},{"c":9.79,"h":9.92,"l":9.62,"n":9763,"o":9.69,"t":"2026-04-16T04:00:00Z","v":548670,"vw":9.761636},{"c":9.81,"h":9.895,"l":9.67,"n":12026,"o":9.82,"t":"2026-04-17T04:00:00Z","v":739760,"vw":9.787318},{"c":9.89,"h":9.91,"l":9.71,"n":8803,"o":9.76,"t":"2026-04-20T04:00:00Z","v":498521,"vw":9.812819},{"c":9.47,"h":9.95,"l":9.435,"n":9265,"o":9.89,"t":"2026-04-21T04:00:00Z","v":466063,"vw":9.606242},{"c":9.52,"h":9.65,"l":9.33,"n":8204,"o":9.6,"t":"2026-04-22T04:00:00Z","v":410829,"vw":9.458858},{"c":9.16,"h":9.565,"l":8.87,"n":13148,"o":9.49,"t":"2026-04-23T04:00:00Z","v":839252,"vw":9.050479},{"c":9.62,"h":9.655,"l":9.08,"n":10723,"o":9.39,"t":"2026-04-24T04:00:00Z","v":502951,"vw":9.417341},{"c":9.73,"h":9.9,"l":9.53,"n":10908,"o":9.53,"t":"2026-04-27T04:00:00Z","v":689076,"vw":9.765627},{"c":9.78,"h":9.9,"l":9.58,"n":10064,"o":9.78,"t":"2026-04-28T04:00:00Z","v":517180,"vw":9.704946},{"c":9.72,"h":9.77,"l":9.5101,"n":7808,"o":9.7,"t":"2026-04-29T04:00:00Z","v":450135,"vw":9.636006},{"c":9.78,"h":9.79,"l":9.43,"n":10952,"o":9.63,"t":"2026-04-30T04:00:00Z","v":675925,"vw":9.693631},{"c":10.23,"h":10.305,"l":9.93,"n":13350,"o":9.93,"t":"2026-05-01T04:00:00Z","v":751096,"vw":10.200131},{"c":10.25,"h":10.445,"l":10.115,"n":10850,"o":10.22,"t":"2026-05-04T04:00:00Z","v":483568,"vw":10.266143},{"c":10.4,"h":10.425,"l":10.05,"n":10561,"o":10.22,"t":"2026-05-05T04:00:00Z","v":573824,"vw":10.244616},{"c":10.14,"h":10.4,"l":9.93,"n":11816,"o":10.4,"t":"2026-05-06T04:00:00Z","v":674992,"vw":10.114824},{"c":10.24,"h":10.3599,"l":10.07,"n":11887,"o":10.18,"t":"2026-05-07T04:00:00Z","v":722445,"vw":10.223364},{"c":10.74,"h":10.915,"l":9.89,"n":21685,"o":10.39,"t":"2026-05-08T04:00:00Z","v":1625454,"vw":10.610363},{"c":9.88,"h":10.84,"l":9.685,"n":25917,"o":10.68,"t":"2026-05-11T04:00:00Z","v":1828425,"vw":10.273801},{"c":9.78,"h":10.04,"l":9.75,"n":12393,"o":9.89,"t":"2026-05-12T04:00:00Z","v":767185,"vw":9.841834},{"c":9.48,"h":9.92,"l":9.37,"n":13262,"o":9.72,"t":"2026-05-13T04:00:00Z","v":993693,"vw":9.599891},{"c":9.52,"h":9.65,"l":9.4201,"n":10101,"o":9.52,"t":"2026-05-14T04:00:00Z","v":655160,"vw":9.545154},{"c":9.72,"h":9.855,"l":9.44,"n":10483,"o":9.44,"t":"2026-05-15T04:00:00Z","v":551992,"vw":9.7199},{"c":9.91,"h":10.015,"l":9.68,"n":11031,"o":9.68,"t":"2026-05-18T04:00:00Z","v":763946,"vw":9.898863},{"c":10.06,"h":10.32,"l":9.83,"n":11159,"o":9.9,"t":"2026-05-19T04:00:00Z","v":617814,"vw":10.047},{"c":9.88,"h":9.94,"l":9.62,"n":11845,"o":9.94,"t":"2026-05-20T04:00:00Z","v":648243,"vw":9.835226},{"c":10.21,"h":10.24,"l":9.61,"n":9207,"o":9.73,"t":"2026-05-21T04:00:00Z","v":534036,"vw":10.075451},{"c":10.36,"h":10.3951,"l":10.2,"n":6964,"o":10.21,"t":"2026-05-22T04:00:00Z","v":442421,"vw":10.31847},{"c":10.54,"h":10.55,"l":10.2,"n":11100,"o":10.29,"t":"2026-05-26T04:00:00Z","v":807974,"vw":10.464708},{"c":11.05,"h":11.07,"l":10.49,"n":12457,"o":10.54,"t":"2026-05-27T04:00:00Z","v":756713,"vw":10.909614},{"c":11.44,"h":11.5,"l":11.02,"n":14756,"o":11.02,"t":"2026-05-28T04:00:00Z","v":903534,"vw":11.306127},{"c":11.68,"h":11.94,"l":11.36,"n":14775,"o":11.42,"t":"2026-05-29T04:00:00Z","v":992946,"vw":11.714236},{"c":12.22,"h":12.335,"l":11.5,"n":14407,"o":11.64,"t":"2026-06-01T04:00:00Z","v":917054,"vw":12.037884},{"c":12.04,"h":12.115,"l":11.655,"n":13410,"o":11.9,"t":"2026-06-02T04:00:00Z","v":698707,"vw":11.980124},{"c":11.38,"h":11.88,"l":10.96,"n":15593,"o":11.88,"t":"2026-06-03T04:00:00Z","v":882840,"vw":11.256601},{"c":11.88,"h":12.25,"l":11.335,"n":12317,"o":11.41,"t":"2026-06-04T04:00:00Z","v":859458,"vw":11.936597},{"c":11.54,"h":12.05,"l":11.51,"n":10376,"o":11.89,"t":"2026-06-05T04:00:00Z","v":558613,"vw":11.647952},{"c":11.24,"h":11.6,"l":11.2,"n":9794,"o":11.6,"t":"2026-06-08T04:00:00Z","v":462894,"vw":11.308698},{"c":11.51,"h":11.55,"l":11.01,"n":9281,"o":11.16,"t":"2026-06-09T04:00:00Z","v":488226,"vw":11.319287},{"c":11.18,"h":11.59,"l":11.18,"n":6875,"o":11.38,"t":"2026-06-10T04:00:00Z","v":326729,"vw":11.306465},{"c":11.27,"h":11.325,"l":10.73,"n":9256,"o":11.2,"t":"2026-06-11T04:00:00Z","v":554670,"vw":11.073899},{"c":11.35,"h":11.45,"l":10.97,"n":7574,"o":11.3,"t":"2026-06-12T04:00:00Z","v":556414,"vw":11.296406},{"c":11.47,"h":11.625,"l":11.28,"n":7835,"o":11.35,"t":"2026-06-15T04:00:00Z","v":489067,"vw":11.469839},{"c":11.58,"h":11.71,"l":11.31,"n":8432,"o":11.47,"t":"2026-06-16T04:00:00Z","v":589811,"vw":11.585135},{"c":11.3,"h":11.73,"l":11.295,"n":8427,"o":11.53,"t":"2026-06-17T04:00:00Z","v":396998,"vw":11.491873},{"c":11.3,"h":11.41,"l":11.1,"n":6206,"o":11.36,"t":"2026-06-18T04:00:00Z","v":488257,"vw":11.306517},{"c":11.3,"h":11.48,"l":11.094,"n":8035,"o":11.18,"t":"2026-06-22T04:00:00Z","v":484984,"vw":11.278404},{"c":11.51,"h":11.5799,"l":11.15,"n":8930,"o":11.3,"t":"2026-06-23T04:00:00Z","v":337677,"vw":11.474288},{"c":11.92,"h":12.14,"l":11.43,"n":11164,"o":11.43,"t":"2026-06-24T04:00:00Z","v":474418,"vw":11.860141},{"c":11.51,"h":11.97,"l":11.45,"n":10737,"o":11.81,"t":"2026-06-25T04:00:00Z","v":486699,"vw":11.674472},{"c":12.65,"h":12.79,"l":11.5,"n":11478,"o":11.5,"t":"2026-06-26T04:00:00Z","v":1864164,"vw":12.580281},{"c":13.07,"h":13.17,"l":12.43,"n":12215,"o":12.65,"t":"2026-06-29T04:00:00Z","v":794736,"vw":12.975797},{"c":13.12,"h":13.25,"l":12.88,"n":8296,"o":12.93,"t":"2026-06-30T04:00:00Z","v":557866,"vw":13.120782},{"c":13.83,"h":13.99,"l":13.14,"n":10504,"o":13.14,"t":"2026-07-01T04:00:00Z","v":771431,"vw":13.790131},{"c":13.55,"h":13.9,"l":13.49,"n":10981,"o":13.84,"t":"2026-07-02T04:00:00Z","v":605147,"vw":13.621085},{"c":13.52,"h":13.55,"l":13.17,"n":8533,"o":13.43,"t":"2026-07-06T04:00:00Z","v":433205,"vw":13.445498},{"c":13.32,"h":13.94,"l":13.23,"n":8323,"o":13.7,"t":"2026-07-07T04:00:00Z","v":363637,"vw":13.409618},{"c":13.16,"h":13.18,"l":12.84,"n":8973,"o":13.17,"t":"2026-07-08T04:00:00Z","v":515952,"vw":13.028936},{"c":13.56,"h":13.7,"l":12.93,"n":7639,"o":12.93,"t":"2026-07-09T04:00:00Z","v":369642,"vw":13.52431},{"c":13.55,"h":13.785,"l":13.49,"n":7450,"o":13.62,"t":"2026-07-10T04:00:00Z","v":277458,"vw":13.574535},{"c":13.57,"h":13.845,"l":13.4558,"n":6093,"o":13.56,"t":"2026-07-13T04:00:00Z","v":313335,"vw":13.608645},{"c":13.69,"h":13.8496,"l":13.33,"n":7097,"o":13.42,"t":"2026-07-14T04:00:00Z","v":370838,"vw":13.704398},{"c":13.8,"h":13.94,"l":13.65,"n":8473,"o":13.72,"t":"2026-07-15T04:00:00Z","v":409953,"vw":13.769405},{"c":13.63,"h":14.04,"l":13.52,"n":7535,"o":13.9,"t":"2026-07-16T04:00:00Z","v":411604,"vw":13.692728},{"c":12.73,"h":13.58,"l":12.59,"n":15256,"o":13.35,"t":"2026-07-17T04:00:00Z","v":835611,"vw":12.821983},{"c":13.09,"h":13.36,"l":12.63,"n":9634,"o":12.77,"t":"2026-07-20T04:00:00Z","v":478765,"vw":13.137912},{"c":12.92,"h":13.26,"l":12.67,"n":9523,"o":12.82,"t":"2026-07-21T04:00:00Z","v":435250,"vw":12.86483},{"c":12.65,"h":13.065,"l":12.47,"n":10227,"o":12.95,"t":"2026-07-22T04:00:00Z","v":541041,"vw":12.624964},{"c":12.3,"h":12.65,"l":12.21,"n":9800,"o":12.56,"t":"2026-07-23T04:00:00Z","v":450588,"vw":12.336941},{"c":12.52,"h":12.74,"l":12.37,"n":8812,"o":12.4,"t":"2026-07-24T04:00:00Z","v":414528,"vw":12.549113},{"c":12.79,"h":13.0199,"l":12.685,"n":6949,"o":12.76,"t":"2026-07-27T04:00:00Z","v":311495,"vw":12.84096},{"c":13.03,"h":13.26,"l":12.82,"n":6327,"o":12.9,"t":"2026-07-28T04:00:00Z","v":299543,"vw":13.065064},{"c":13.1,"h":13.27,"l":12.98,"n":7828,"o":13.01,"t":"2026-07-29T04:00:00Z","v":315132,"vw":13.114899},{"c":12.74,"h":13.11,"l":12.49,"n":8587,"o":12.85,"t":"2026-07-30T04:00:00Z","v":295796,"vw":12.730579},{"c":12.6,"h":12.8,"l":12.45,"n":8423,"o":12.69,"t":"2026-07-31T04:00:00Z","v":392357,"vw":12.577742},{"c":12.96,"h":13.15,"l":12.71,"n":9012,"o":12.71,"t":"2026-08-03T04:00:00Z","v":453850,"vw":12.930162},{"c":13.64,"h":13.64,"l":12.9,"n":9978,"o":12.9,"t":"2026-08-04T04:00:00Z","v":502124,"vw":13.472129},{"c":13.51,"h":13.93,"l":13.33,"n":10100,"o":13.93,"t":"2026-08-05T04:00:00Z","v":525127,"vw":13.545283},{"c":13.48,"h":13.81,"l":13.27,"n":12246,"o":13.6,"t":"2026-08-06T04:00:00Z","v":801802,"vw":13.460563},{"c":17.78,"h":18.4395,"l":17.07,"n":48698,"o":17.36,"t":"2026-08-07T04:00:00Z","v":3286073,"vw":17.837555},{"c":17.76,"h":17.85,"l":16.57,"n":24675,"o":17.75,"t":"2026-08-10T04:00:00Z","v":1639291,"vw":17.317803},{"c":17.65,"h":18.2,"l":17.34,"n":15081,"o":17.95,"t":"2026-08-11T04:00:00Z","v":980940,"vw":17.709536},{"c":17.18,"h":17.81,"l":17.07,"n":11565,"o":17.5,"t":"2026-08-12T04:00:00Z","v":803244,"vw":17.235194},{"c":17.28,"h":17.635,"l":16.96,"n":14016,"o":17.39,"t":"2026-08-13T04:00:00Z","v":970719,"vw":17.314937},{"c":17.59,"h":17.79,"l":17.3,"n":11281,"o":17.42,"t":"2026-08-14T04:00:00Z","v":662671,"vw":17.527242},{"c":17.27,"h":17.5569,"l":16.84,"n":15037,"o":17.3,"t":"2026-08-17T04:00:00Z","v":925762,"vw":17.098759},{"c":17.36,"h":17.58,"l":17.145,"n":15402,"o":17.27,"t":"2026-08-18T04:00:00Z","v":917342,"vw":17.356615},{"c":16.78,"h":17.5,"l":16.715,"n":11499,"o":17.35,"t":"2026-08-19T04:00:00Z","v":619344,"vw":17.050372},{"c":16.38,"h":16.755,"l":16.3,"n":12342,"o":16.59,"t":"2026-08-20T04:00:00Z","v":717303,"vw":16.486368},{"c":16.41,"h":16.58,"l":16.03,"n":9580,"o":16.42,"t":"2026-08-21T04:00:00Z","v":526486,"vw":16.396529},{"c":16.36,"h":16.8899,"l":16.33,"n":9207,"o":16.41,"t":"2026-08-24T04:00:00Z","v":415298,"vw":16.555313},{"c":16.55,"h":16.58,"l":16.16,"n":8046,"o":16.4,"t":"2026-08-25T04:00:00Z","v":466741,"vw":16.466322},{"c":16.25,"h":16.545,"l":15.64,"n":10500,"o":16.5,"t":"2026-08-26T04:00:00Z","v":579492,"vw":16.323923},{"c":16.35,"h":16.58,"l":16.23,"n":8552,"o":16.28,"t":"2026-08-27T04:00:00Z","v":485434,"vw":16.381672},{"c":16.82,"h":17.48,"l":16.39,"n":12167,"o":16.39,"t":"2026-08-28T04:00:00Z","v":743404,"vw":17.056034},{"c":16.63,"h":16.929,"l":16.44,"n":8125,"o":16.81,"t":"2026-08-31T04:00:00Z","v":473864,"vw":16.609593},{"c":16.27,"h":16.44,"l":16.15,"n":9753,"o":16.43,"t":"2026-09-01T04:00:00Z","v":512140,"vw":16.269794},{"c":17.38,"h":17.59,"l":16.16,"n":18679,"o":16.28,"t":"2026-09-02T04:00:00Z","v":1144286,"vw":17.157426},{"c":16.96,"h":17.88,"l":16.78,"n":11685,"o":17.45,"t":"2026-09-03T04:00:00Z","v":779806,"vw":16.98311},{"c":16.5,"h":17,"l":16.4161,"n":6852,"o":16.91,"t":"2026-09-04T04:00:00Z","v":345148,"vw":16.536505},{"c":16.29,"h":16.7,"l":16.06,"n":10318,"o":16.7,"t":"2026-09-08T04:00:00Z","v":519521,"vw":16.376191},{"c":16.18,"h":16.38,"l":15.93,"n":9209,"o":16.38,"t":"2026-09-09T04:00:00Z","v":471410,"vw":16.158313},{"c":16.23,"h":16.33,"l":16.09,"n":6318,"o":16.17,"t":"2026-09-10T04:00:00Z","v":249188,"vw":16.210369},{"c":16.49,"h":16.63,"l":16.12,"n":9983,"o":16.12,"t":"2026-09-11T04:00:00Z","v":683868,"vw":16.500229},{"c":16.59,"h":16.9367,"l":16.5,"n":9328,"o":16.6,"t":"2026-09-14T04:00:00Z","v":417421,"vw":16.646252},{"c":16.78,"h":16.93,"l":16.37,"n":12105,"o":16.37,"t":"2026-09-15T04:00:00Z","v":639140,"vw":16.723484},{"c":16.85,"h":16.92,"l":16.67,"n":10304,"o":16.74,"t":"2026-09-16T04:00:00Z","v":455093,"vw":16.802345},{"c":17.33,"h":19.19,"l":17.195,"n":15105,"o":18.28,"t":"2026-09-17T04:00:00Z","v":1135366,"vw":17.719243},{"c":17.55,"h":17.665,"l":17.09,"n":10100,"o":17.51,"t":"2026-09-18T04:00:00Z","v":1148618,"vw":17.45697},{"c":17.88,"h":18,"l":17.395,"n":12464,"o":17.58,"t":"2026-09-21T04:00:00Z","v":741696,"vw":17.641714},{"c":17.77,"h":18.02,"l":17.37,"n":10074,"o":18,"t":"2026-09-22T04:00:00Z","v":549105,"vw":17.652204},{"c":17.455,"h":17.78,"l":17.25,"n":12584,"o":17.78,"t":"2026-09-23T04:00:00Z","v":744480,"vw":17.423449},{"c":18.55,"h":18.73,"l":17.41,"n":18120,"o":17.6,"t":"2026-09-24T04:00:00Z","v":1519251,"vw":18.435678},{"c":18.6,"h":18.79,"l":18.33,"n":14488,"o":18.39,"t":"2026-09-25T04:00:00Z","v":823582,"vw":18.575016},{"c":18.41,"h":18.43,"l":17.99,"n":14021,"o":18.305,"t":"2026-09-28T04:00:00Z","v":834789,"vw":18.335836},{"c":18.8,"h":18.9,"l":18.41,"n":12228,"o":18.41,"t":"2026-09-29T04:00:00Z","v":701818,"vw":18.740948},{"c":18.73,"h":19.15,"l":18.48,"n":12603,"o":18.89,"t":"2026-09-30T04:00:00Z","v":879266,"vw":18.714311},{"c":19.18,"h":19.3,"l":18.77,"n":13989,"o":18.96,"t":"2026-10-01T04:00:00Z","v":753476,"vw":19.111326},{"c":18.42,"h":19.48,"l":18.37,"n":13187,"o":19.2,"t":"2026-10-02T04:00:00Z","v":874320,"vw":18.806806},{"c":18.6,"h":18.96,"l":18.245,"n":10846,"o":18.42,"t":"2026-10-05T04:00:00Z","v":646381,"vw":18.651107},{"c":18.35,"h":18.84,"l":18.22,"n":11169,"o":18.56,"t":"2026-10-06T04:00:00Z","v":719177,"vw":18.475222},{"c":18.57,"h":18.73,"l":18.28,"n":10375,"o":18.36,"t":"2026-10-07T04:00:00Z","v":519707,"vw":18.502771},{"c":18.68,"h":18.88,"l":18.43,"n":11228,"o":18.43,"t":"2026-10-08T04:00:00Z","v":997732,"vw":18.676735},{"c":18.64,"h":19.1,"l":18.53,"n":9054,"o":18.7,"t":"2026-10-09T04:00:00Z","v":461337,"vw":18.713719},{"c":18.52,"h":18.98,"l":18.465,"n":8205,"o":18.72,"t":"2026-10-12T04:00:00Z","v":410381,"vw":18.567183},{"c":18.89,"h":19.245,"l":18.54,"n":9268,"o":18.54,"t":"2026-10-13T04:00:00Z","v":528207,"vw":18.972917},{"c":17.64,"h":18.8,"l":17.53,"n":8566,"o":18.63,"t":"2026-10-14T04:00:00Z","v":589525,"vw":17.852021},{"c":17.83,"h":17.99,"l":17.5,"n":11625,"o":17.6,"t":"2026-10-15T04:00:00Z","v":788645,"vw":17.774292},{"c":16.64,"h":18.2,"l":16.48,"n":11889,"o":17.92,"t":"2026-10-16T04:00:00Z","v":829483,"vw":16.93703},{"c":17.01,"h":17.13,"l":16.7,"n":9365,"o":16.77,"t":"2026-10-19T04:00:00Z","v":466915,"vw":16.935459},{"c":17.46,"h":17.56,"l":16.715,"n":7763,"o":17.5,"t":"2026-10-20T04:00:00Z","v":407480,"vw":17.434882},{"c":17.46,"h":17.535,"l":17.17,"n":7464,"o":17.33,"t":"2026-10-21T04:00:00Z","v":353556,"vw":17.409371},{"c":17.17,"h":17.7,"l":16.98,"n":8182,"o":17.39,"t":"2026-10-22T04:00:00Z","v":403948,"vw":17.240196}],"volatilityBars":[{"c":17.5,"h":17.5,"l":17.5,"n":2,"o":17.5,"t":"2026-09-21T11:45:00Z","v":160,"vw":17.5},{"c":17.54,"h":17.54,"l":17.54,"n":1,"o":17.54,"t":"2026-09-21T13:15:00Z","v":188,"vw":17.54},{"c":17.66,"h":17.66,"l":17.395,"n":203,"o":17.58,"t":"2026-09-21T13:30:00Z","v":13461,"vw":17.557185},{"c":17.71,"h":17.72,"l":17.59,"n":420,"o":17.62,"t":"2026-09-21T13:45:00Z","v":18672,"vw":17.671901},{"c":17.665,"h":17.73,"l":17.6404,"n":282,"o":17.71,"t":"2026-09-21T14:00:00Z","v":14200,"vw":17.674969},{"c":17.67,"h":17.71,"l":17.62,"n":281,"o":17.655,"t":"2026-09-21T14:15:00Z","v":11833,"vw":17.671194},{"c":17.56,"h":17.67,"l":17.53,"n":140,"o":17.635,"t":"2026-09-21T14:30:00Z","v":4154,"vw":17.602979},{"c":17.48,"h":17.59,"l":17.48,"n":144,"o":17.545,"t":"2026-09-21T14:45:00Z","v":7403,"vw":17.523123},{"c":17.5,"h":17.51,"l":17.45,"n":233,"o":17.47,"t":"2026-09-21T15:00:00Z","v":9251,"vw":17.490851},{"c":17.51,"h":17.51,"l":17.48,"n":130,"o":17.48,"t":"2026-09-21T15:15:00Z","v":3815,"vw":17.503812},{"c":17.53,"h":17.56,"l":17.45,"n":384,"o":17.52,"t":"2026-09-21T15:30:00Z","v":19187,"vw":17.521235},{"c":17.51,"h":17.58,"l":17.51,"n":147,"o":17.54,"t":"2026-09-21T15:45:00Z","v":8870,"vw":17.545991},{"c":17.51,"h":17.525,"l":17.48,"n":263,"o":17.5247,"t":"2026-09-21T16:00:00Z","v":20631,"vw":17.501167},{"c":17.51,"h":17.56,"l":17.48,"n":427,"o":17.505,"t":"2026-09-21T16:15:00Z","v":21212,"vw":17.533542},{"c":17.51,"h":17.53,"l":17.47,"n":125,"o":17.51,"t":"2026-09-21T16:30:00Z","v":4902,"vw":17.515539},{"c":17.4775,"h":17.5,"l":17.47,"n":200,"o":17.49,"t":"2026-09-21T16:45:00Z","v":10166,"vw":17.484396},{"c":17.53,"h":17.54,"l":17.475,"n":202,"o":17.475,"t":"2026-09-21T17:00:00Z","v":9472,"vw":17.50479},{"c":17.53,"h":17.55,"l":17.515,"n":65,"o":17.515,"t":"2026-09-21T17:15:00Z","v":2081,"vw":17.525769},{"c":17.52,"h":17.57,"l":17.425,"n":1176,"o":17.53,"t":"2026-09-21T17:30:00Z","v":74423,"vw":17.49069},{"c":17.48,"h":17.5,"l":17.44,"n":371,"o":17.5,"t":"2026-09-21T17:45:00Z","v":20633,"vw":17.47175},{"c":17.47,"h":17.52,"l":17.44,"n":321,"o":17.49,"t":"2026-09-21T18:00:00Z","v":19674,"vw":17.477155},{"c":17.495,"h":17.5,"l":17.46,"n":350,"o":17.47,"t":"2026-09-21T18:15:00Z","v":19933,"vw":17.47947},{"c":17.485,"h":17.52,"l":17.44,"n":350,"o":17.495,"t":"2026-09-21T18:30:00Z","v":20524,"vw":17.482895},{"c":17.48,"h":17.52,"l":17.475,"n":402,"o":17.485,"t":"2026-09-21T18:45:00Z","v":25214,"vw":17.495364},{"c":17.565,"h":18,"l":17.475,"n":1216,"o":17.475,"t":"2026-09-21T19:00:00Z","v":92760,"vw":17.550923},{"c":17.785,"h":17.79,"l":17.555,"n":585,"o":17.555,"t":"2026-09-21T19:15:00Z","v":30818,"vw":17.656079},{"c":17.86,"h":17.87,"l":17.78,"n":766,"o":17.78,"t":"2026-09-21T19:30:00Z","v":35378,"vw":17.832592},{"c":17.89,"h":17.93,"l":17.76,"n":1972,"o":17.86,"t":"2026-09-21T19:45:00Z","v":132076,"vw":17.848067},{"c":17.88,"h":17.88,"l":17.88,"n":22,"o":17.88,"t":"2026-09-21T20:00:00Z","v":71742,"vw":17.88},{"c":17.87,"h":18,"l":17.87,"n":132,"o":18,"t":"2026-09-22T13:30:00Z","v":9889,"vw":17.968999},{"c":17.855,"h":17.87,"l":17.75,"n":100,"o":17.83,"t":"2026-09-22T13:45:00Z","v":3856,"vw":17.825882},{"c":17.975,"h":17.98,"l":17.805,"n":330,"o":17.82,"t":"2026-09-22T14:00:00Z","v":27368,"vw":17.884952},{"c":17.65,"h":18.02,"l":17.635,"n":327,"o":17.975,"t":"2026-09-22T14:15:00Z","v":21609,"vw":17.895389},{"c":17.53,"h":17.6675,"l":17.5,"n":157,"o":17.645,"t":"2026-09-22T14:30:00Z","v":4938,"vw":17.601846},{"c":17.51,"h":17.55,"l":17.47,"n":274,"o":17.5,"t":"2026-09-22T14:45:00Z","v":12792,"vw":17.510483},{"c":17.45,"h":17.54,"l":17.44,"n":205,"o":17.51,"t":"2026-09-22T15:00:00Z","v":7482,"vw":17.494312},{"c":17.55,"h":17.55,"l":17.465,"n":264,"o":17.47,"t":"2026-09-22T15:15:00Z","v":7258,"vw":17.500337},{"c":17.51,"h":17.5699,"l":17.49,"n":252,"o":17.545,"t":"2026-09-22T15:30:00Z","v":10898,"vw":17.519991},{"c":17.495,"h":17.515,"l":17.49,"n":176,"o":17.495,"t":"2026-09-22T15:45:00Z","v":4852,"vw":17.505009},{"c":17.5,"h":17.55,"l":17.49,"n":234,"o":17.52,"t":"2026-09-22T16:00:00Z","v":8100,"vw":17.510655},{"c":17.54,"h":17.54,"l":17.51,"n":137,"o":17.515,"t":"2026-09-22T16:15:00Z","v":3417,"vw":17.528297},{"c":17.45,"h":17.535,"l":17.37,"n":488,"o":17.535,"t":"2026-09-22T16:30:00Z","v":34098,"vw":17.457478},{"c":17.4649,"h":17.52,"l":17.445,"n":286,"o":17.47,"t":"2026-09-22T16:45:00Z","v":9544,"vw":17.484189},{"c":17.49,"h":17.52,"l":17.4207,"n":278,"o":17.45,"t":"2026-09-22T17:00:00Z","v":12691,"vw":17.486226},{"c":17.51,"h":17.519,"l":17.48,"n":193,"o":17.48,"t":"2026-09-22T17:15:00Z","v":6386,"vw":17.493131},{"c":17.53,"h":17.53,"l":17.46,"n":400,"o":17.5,"t":"2026-09-22T17:30:00Z","v":19724,"vw":17.491605},{"c":17.58,"h":17.58,"l":17.48,"n":462,"o":17.525,"t":"2026-09-22T17:45:00Z","v":14203,"vw":17.520026},{"c":17.56,"h":17.59,"l":17.55,"n":178,"o":17.59,"t":"2026-09-22T18:00:00Z","v":5787,"vw":17.571136},{"c":17.575,"h":17.585,"l":17.54,"n":231,"o":17.56,"t":"2026-09-22T18:15:00Z","v":8715,"vw":17.566104},{"c":17.575,"h":17.5899,"l":17.56,"n":176,"o":17.58,"t":"2026-09-22T18:30:00Z","v":7114,"vw":17.578356},{"c":17.465,"h":17.575,"l":17.465,"n":342,"o":17.56,"t":"2026-09-22T18:45:00Z","v":15573,"vw":17.509275},{"c":17.47,"h":17.485,"l":17.43,"n":434,"o":17.45,"t":"2026-09-22T19:00:00Z","v":19086,"vw":17.464193},{"c":17.52,"h":17.525,"l":17.47,"n":487,"o":17.47,"t":"2026-09-22T19:15:00Z","v":20738,"vw":17.497206},{"c":17.57,"h":17.6,"l":17.515,"n":597,"o":17.515,"t":"2026-09-22T19:30:00Z","v":31006,"vw":17.562985},{"c":17.77,"h":17.78,"l":17.58,"n":1792,"o":17.58,"t":"2026-09-22T19:45:00Z","v":111505,"vw":17.694282},{"c":17.77,"h":17.77,"l":17.77,"n":17,"o":17.77,"t":"2026-09-22T20:00:00Z","v":93529,"vw":17.77},{"c":17.7,"h":17.7,"l":17.7,"n":2,"o":17.7,"t":"2026-09-22T20:30:00Z","v":101,"vw":17.7},{"c":17.75,"h":17.75,"l":17.75,"n":1,"o":17.75,"t":"2026-09-22T22:00:00Z","v":100,"vw":17.75},{"c":17.75,"h":17.75,"l":17.75,"n":1,"o":17.75,"t":"2026-09-22T22:15:00Z","v":100,"vw":17.75},{"c":17.56,"h":17.78,"l":17.39,"n":286,"o":17.78,"t":"2026-09-23T13:30:00Z","v":15926,"vw":17.629447},{"c":17.59,"h":17.64,"l":17.52,"n":177,"o":17.56,"t":"2026-09-23T13:45:00Z","v":17579,"vw":17.582324},{"c":17.63,"h":17.63,"l":17.49,"n":395,"o":17.57,"t":"2026-09-23T14:00:00Z","v":23916,"vw":17.530568},{"c":17.48,"h":17.62,"l":17.46,"n":271,"o":17.6,"t":"2026-09-23T14:15:00Z","v":11738,"vw":17.494815},{"c":17.56,"h":17.605,"l":17.48,"n":372,"o":17.5,"t":"2026-09-23T14:30:00Z","v":23714,"vw":17.521793},{"c":17.58,"h":17.63,"l":17.55,"n":236,"o":17.59,"t":"2026-09-23T14:45:00Z","v":8735,"vw":17.590827},{"c":17.54,"h":17.62,"l":17.54,"n":317,"o":17.565,"t":"2026-09-23T15:00:00Z","v":12600,"vw":17.585615},{"c":17.495,"h":17.59,"l":17.495,"n":303,"o":17.54,"t":"2026-09-23T15:15:00Z","v":7915,"vw":17.534816},{"c":17.505,"h":17.53,"l":17.48,"n":236,"o":17.48,"t":"2026-09-23T15:30:00Z","v":5279,"vw":17.511912},{"c":17.495,"h":17.52,"l":17.47,"n":271,"o":17.52,"t":"2026-09-23T15:45:00Z","v":10436,"vw":17.494919},{"c":17.5,"h":17.5,"l":17.47,"n":337,"o":17.495,"t":"2026-09-23T16:00:00Z","v":13729,"vw":17.490245},{"c":17.46,"h":17.5,"l":17.46,"n":313,"o":17.49,"t":"2026-09-23T16:15:00Z","v":20637,"vw":17.476341},{"c":17.45,"h":17.46,"l":17.42,"n":398,"o":17.46,"t":"2026-09-23T16:30:00Z","v":14310,"vw":17.44307},{"c":17.36,"h":17.45,"l":17.33,"n":389,"o":17.45,"t":"2026-09-23T16:45:00Z","v":24635,"vw":17.392548},{"c":17.36,"h":17.4,"l":17.33,"n":243,"o":17.39,"t":"2026-09-23T17:00:00Z","v":11202,"vw":17.361351},{"c":17.3,"h":17.4,"l":17.3,"n":699,"o":17.35,"t":"2026-09-23T17:15:00Z","v":30480,"vw":17.367785},{"c":17.3,"h":17.33,"l":17.2589,"n":238,"o":17.28,"t":"2026-09-23T17:30:00Z","v":6794,"vw":17.288572},{"c":17.32,"h":17.34,"l":17.29,"n":211,"o":17.3,"t":"2026-09-23T17:45:00Z","v":7898,"vw":17.308489},{"c":17.32,"h":17.32,"l":17.26,"n":308,"o":17.31,"t":"2026-09-23T18:00:00Z","v":8291,"vw":17.297709},{"c":17.29,"h":17.32,"l":17.29,"n":218,"o":17.32,"t":"2026-09-23T18:15:00Z","v":6593,"vw":17.312919},{"c":17.3,"h":17.35,"l":17.27,"n":474,"o":17.29,"t":"2026-09-23T18:30:00Z","v":20559,"vw":17.312006},{"c":17.33,"h":17.38,"l":17.26,"n":322,"o":17.28,"t":"2026-09-23T18:45:00Z","v":10062,"vw":17.320504},{"c":17.32,"h":17.35,"l":17.3,"n":301,"o":17.34,"t":"2026-09-23T19:00:00Z","v":13290,"vw":17.326695},{"c":17.3,"h":17.41,"l":17.285,"n":914,"o":17.325,"t":"2026-09-23T19:15:00Z","v":62424,"vw":17.373339},{"c":17.32,"h":17.36,"l":17.25,"n":1233,"o":17.3,"t":"2026-09-23T19:30:00Z","v":76017,"vw":17.309877},{"c":17.45,"h":17.475,"l":17.29,"n":2086,"o":17.3,"t":"2026-09-23T19:45:00Z","v":149610,"vw":17.416546},{"c":17.455,"h":17.455,"l":17.455,"n":11,"o":17.455,"t":"2026-09-23T20:00:00Z","v":84682,"vw":17.455},{"c":17.45,"h":17.45,"l":17.45,"n":5,"o":17.45,"t":"2026-09-23T22:15:00Z","v":500,"vw":17.45},{"c":17.4399,"h":17.4399,"l":17.4399,"n":1,"o":17.4399,"t":"2026-09-23T23:30:00Z","v":200,"vw":17.4399},{"c":17.54,"h":17.55,"l":17.52,"n":14,"o":17.52,"t":"2026-09-24T11:00:00Z","v":2261,"vw":17.523768},{"c":17.75,"h":17.75,"l":17.75,"n":2,"o":17.75,"t":"2026-09-24T11:15:00Z","v":124,"vw":17.75},{"c":17.74,"h":17.74,"l":17.72,"n":2,"o":17.72,"t":"2026-09-24T12:45:00Z","v":200,"vw":17.73},{"c":17.74,"h":17.74,"l":17.74,"n":7,"o":17.74,"t":"2026-09-24T13:15:00Z","v":412,"vw":17.74},{"c":18.03,"h":18.03,"l":17.41,"n":555,"o":17.63,"t":"2026-09-24T13:30:00Z","v":66266,"vw":17.659303},{"c":18.31,"h":18.32,"l":17.78,"n":1323,"o":17.97,"t":"2026-09-24T13:45:00Z","v":128034,"vw":18.011032},{"c":18.53,"h":18.61,"l":18.21,"n":1450,"o":18.3206,"t":"2026-09-24T14:00:00Z","v":134575,"vw":18.462671},{"c":18.465,"h":18.53,"l":18.33,"n":585,"o":18.4659,"t":"2026-09-24T14:15:00Z","v":59208,"vw":18.442488},{"c":18.52,"h":18.73,"l":18.39,"n":750,"o":18.46,"t":"2026-09-24T14:30:00Z","v":81461,"vw":18.57704},{"c":18.57,"h":18.64,"l":18.48,"n":604,"o":18.535,"t":"2026-09-24T14:45:00Z","v":51860,"vw":18.529872},{"c":18.635,"h":18.67,"l":18.5,"n":610,"o":18.575,"t":"2026-09-24T15:00:00Z","v":40420,"vw":18.586825},{"c":18.54,"h":18.65,"l":18.54,"n":369,"o":18.6101,"t":"2026-09-24T15:15:00Z","v":13931,"vw":18.595231},{"c":18.485,"h":18.585,"l":18.48,"n":554,"o":18.53,"t":"2026-09-24T15:30:00Z","v":24713,"vw":18.531667},{"c":18.545,"h":18.63,"l":18.48,"n":467,"o":18.485,"t":"2026-09-24T15:45:00Z","v":37273,"vw":18.550089},{"c":18.58,"h":18.6,"l":18.52,"n":479,"o":18.54,"t":"2026-09-24T16:00:00Z","v":25282,"vw":18.561348},{"c":18.62,"h":18.67,"l":18.57,"n":733,"o":18.57,"t":"2026-09-24T16:15:00Z","v":49716,"vw":18.618736},{"c":18.56,"h":18.62,"l":18.53,"n":301,"o":18.62,"t":"2026-09-24T16:30:00Z","v":15198,"vw":18.565407},{"c":18.525,"h":18.55,"l":18.455,"n":366,"o":18.55,"t":"2026-09-24T16:45:00Z","v":16936,"vw":18.502724},{"c":18.56,"h":18.56,"l":18.44,"n":474,"o":18.5,"t":"2026-09-24T17:00:00Z","v":29841,"vw":18.498997},{"c":18.5,"h":18.57,"l":18.475,"n":299,"o":18.555,"t":"2026-09-24T17:15:00Z","v":20381,"vw":18.516041},{"c":18.43,"h":18.51,"l":18.43,"n":259,"o":18.5,"t":"2026-09-24T17:30:00Z","v":16997,"vw":18.491628},{"c":18.4,"h":18.45,"l":18.34,"n":512,"o":18.425,"t":"2026-09-24T17:45:00Z","v":37559,"vw":18.407236},{"c":18.41,"h":18.42,"l":18.33,"n":302,"o":18.41,"t":"2026-09-24T18:00:00Z","v":13256,"vw":18.379463},{"c":18.42,"h":18.445,"l":18.37,"n":240,"o":18.42,"t":"2026-09-24T18:15:00Z","v":11260,"vw":18.41143},{"c":18.39,"h":18.4,"l":18.275,"n":336,"o":18.4,"t":"2026-09-24T18:30:00Z","v":15549,"vw":18.316998},{"c":18.54,"h":18.6,"l":18.36,"n":511,"o":18.3654,"t":"2026-09-24T18:45:00Z","v":31100,"vw":18.518582},{"c":18.62,"h":18.66,"l":18.545,"n":587,"o":18.545,"t":"2026-09-24T19:00:00Z","v":33723,"vw":18.597354},{"c":18.62,"h":18.655,"l":18.6,"n":614,"o":18.625,"t":"2026-09-24T19:15:00Z","v":30579,"vw":18.63387},{"c":18.57,"h":18.64,"l":18.41,"n":1638,"o":18.6238,"t":"2026-09-24T19:30:00Z","v":154038,"vw":18.506343},{"c":18.57,"h":18.64,"l":18.5,"n":2613,"o":18.57,"t":"2026-09-24T19:45:00Z","v":187494,"vw":18.567697},{"c":18.66,"h":18.66,"l":18.55,"n":35,"o":18.55,"t":"2026-09-24T20:00:00Z","v":127965,"vw":18.550336},{"c":18.88,"h":18.88,"l":18.88,"n":4,"o":18.88,"t":"2026-09-25T11:30:00Z","v":282,"vw":18.88},{"c":18.56,"h":18.56,"l":18.56,"n":2,"o":18.56,"t":"2026-09-25T13:15:00Z","v":167,"vw":18.56},{"c":18.35,"h":18.7,"l":18.35,"n":220,"o":18.39,"t":"2026-09-25T13:30:00Z","v":22204,"vw":18.504297},{"c":18.511,"h":18.5999,"l":18.38,"n":204,"o":18.39,"t":"2026-09-25T13:45:00Z","v":20390,"vw":18.527491},{"c":18.46,"h":18.53,"l":18.34,"n":547,"o":18.5,"t":"2026-09-25T14:00:00Z","v":39306,"vw":18.431006},{"c":18.5,"h":18.52,"l":18.42,"n":275,"o":18.42,"t":"2026-09-25T14:15:00Z","v":6937,"vw":18.464876},{"c":18.37,"h":18.49,"l":18.33,"n":151,"o":18.49,"t":"2026-09-25T14:30:00Z","v":5243,"vw":18.439786},{"c":18.66,"h":18.66,"l":18.34,"n":561,"o":18.34,"t":"2026-09-25T14:45:00Z","v":24861,"vw":18.542779},{"c":18.72,"h":18.72,"l":18.66,"n":352,"o":18.69,"t":"2026-09-25T15:00:00Z","v":14314,"vw":18.684624},{"c":18.7328,"h":18.75,"l":18.695,"n":356,"o":18.72,"t":"2026-09-25T15:15:00Z","v":23146,"vw":18.710079},{"c":18.69,"h":18.79,"l":18.65,"n":593,"o":18.755,"t":"2026-09-25T15:30:00Z","v":31331,"vw":18.69129},{"c":18.64,"h":18.685,"l":18.59,"n":321,"o":18.685,"t":"2026-09-25T15:45:00Z","v":11788,"vw":18.642505},{"c":18.62,"h":18.7,"l":18.62,"n":420,"o":18.665,"t":"2026-09-25T16:00:00Z","v":15483,"vw":18.659279},{"c":18.56,"h":18.6399,"l":18.56,"n":573,"o":18.615,"t":"2026-09-25T16:15:00Z","v":26161,"vw":18.613578},{"c":18.55,"h":18.59,"l":18.525,"n":307,"o":18.56,"t":"2026-09-25T16:30:00Z","v":11575,"vw":18.553608},{"c":18.5,"h":18.56,"l":18.47,"n":547,"o":18.555,"t":"2026-09-25T16:45:00Z","v":32061,"vw":18.508962},{"c":18.56,"h":18.56,"l":18.49,"n":249,"o":18.5,"t":"2026-09-25T17:00:00Z","v":7765,"vw":18.52191},{"c":18.52,"h":18.5648,"l":18.51,"n":248,"o":18.56,"t":"2026-09-25T17:15:00Z","v":9871,"vw":18.535819},{"c":18.55,"h":18.555,"l":18.52,"n":226,"o":18.52,"t":"2026-09-25T17:30:00Z","v":8511,"vw":18.543798},{"c":18.55,"h":18.56,"l":18.53,"n":255,"o":18.55,"t":"2026-09-25T17:45:00Z","v":8241,"vw":18.542168},{"c":18.575,"h":18.58,"l":18.55,"n":327,"o":18.555,"t":"2026-09-25T18:00:00Z","v":14712,"vw":18.564606},{"c":18.51,"h":18.58,"l":18.5,"n":543,"o":18.58,"t":"2026-09-25T18:15:00Z","v":20165,"vw":18.560524},{"c":18.54,"h":18.545,"l":18.52,"n":298,"o":18.52,"t":"2026-09-25T18:30:00Z","v":13919,"vw":18.533447},{"c":18.52,"h":18.57,"l":18.51,"n":331,"o":18.545,"t":"2026-09-25T18:45:00Z","v":15325,"vw":18.536461},{"c":18.56,"h":18.56,"l":18.505,"n":561,"o":18.52,"t":"2026-09-25T19:00:00Z","v":29861,"vw":18.526904},{"c":18.52,"h":18.575,"l":18.51,"n":539,"o":18.565,"t":"2026-09-25T19:15:00Z","v":21744,"vw":18.55409},{"c":18.585,"h":18.595,"l":18.51,"n":811,"o":18.51,"t":"2026-09-25T19:30:00Z","v":38324,"vw":18.560757},{"c":18.6,"h":18.62,"l":18.55,"n":3184,"o":18.59,"t":"2026-09-25T19:45:00Z","v":212318,"vw":18.595158},{"c":18.6,"h":18.61,"l":18.6,"n":30,"o":18.6,"t":"2026-09-25T20:00:00Z","v":116419,"vw":18.60001},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-09-28T13:15:00Z","v":269,"vw":18.6},{"c":18.33,"h":18.4,"l":18.002,"n":677,"o":18.305,"t":"2026-09-28T13:30:00Z","v":44079,"vw":18.288059},{"c":18.3301,"h":18.42,"l":18.28,"n":336,"o":18.3,"t":"2026-09-28T13:45:00Z","v":18718,"vw":18.363478},{"c":18.33,"h":18.4,"l":18.29,"n":215,"o":18.325,"t":"2026-09-28T14:00:00Z","v":21452,"vw":18.337858},{"c":18.3,"h":18.38,"l":18.285,"n":229,"o":18.3496,"t":"2026-09-28T14:15:00Z","v":9205,"vw":18.340255},{"c":18.21,"h":18.3,"l":18.2,"n":417,"o":18.3,"t":"2026-09-28T14:30:00Z","v":22976,"vw":18.244501},{"c":18.24,"h":18.26,"l":18.21,"n":230,"o":18.215,"t":"2026-09-28T14:45:00Z","v":7110,"vw":18.233631},{"c":18.26,"h":18.3319,"l":18.14,"n":600,"o":18.26,"t":"2026-09-28T15:00:00Z","v":27163,"vw":18.253412},{"c":18.25,"h":18.305,"l":18.24,"n":543,"o":18.25,"t":"2026-09-28T15:15:00Z","v":16433,"vw":18.276878},{"c":18.245,"h":18.275,"l":18.2,"n":444,"o":18.245,"t":"2026-09-28T15:30:00Z","v":11552,"vw":18.247984},{"c":18.23,"h":18.23,"l":18.18,"n":268,"o":18.21,"t":"2026-09-28T15:45:00Z","v":11307,"vw":18.204997},{"c":18.235,"h":18.29,"l":18.22,"n":234,"o":18.23,"t":"2026-09-28T16:00:00Z","v":9368,"vw":18.251465},{"c":18.28,"h":18.33,"l":18.25,"n":318,"o":18.25,"t":"2026-09-28T16:15:00Z","v":12267,"vw":18.297415},{"c":18.145,"h":18.275,"l":18.145,"n":230,"o":18.275,"t":"2026-09-28T16:30:00Z","v":5128,"vw":18.218499},{"c":18.08,"h":18.15,"l":18.06,"n":257,"o":18.15,"t":"2026-09-28T16:45:00Z","v":10443,"vw":18.088772},{"c":18.2,"h":18.2,"l":17.99,"n":597,"o":18.05,"t":"2026-09-28T17:00:00Z","v":25787,"vw":18.041743},{"c":18.13,"h":18.195,"l":18.13,"n":174,"o":18.18,"t":"2026-09-28T17:15:00Z","v":4780,"vw":18.161762},{"c":18.2,"h":18.26,"l":18.12,"n":476,"o":18.15,"t":"2026-09-28T17:30:00Z","v":32149,"vw":18.181795},{"c":18.22,"h":18.255,"l":18.19,"n":486,"o":18.21,"t":"2026-09-28T17:45:00Z","v":17248,"vw":18.21678},{"c":18.33,"h":18.35,"l":18.2,"n":304,"o":18.2,"t":"2026-09-28T18:00:00Z","v":13191,"vw":18.284292},{"c":18.305,"h":18.36,"l":18.29,"n":407,"o":18.325,"t":"2026-09-28T18:15:00Z","v":13586,"vw":18.321253},{"c":18.395,"h":18.405,"l":18.31,"n":562,"o":18.32,"t":"2026-09-28T18:30:00Z","v":28755,"vw":18.374713},{"c":18.395,"h":18.41,"l":18.355,"n":667,"o":18.395,"t":"2026-09-28T18:45:00Z","v":39654,"vw":18.385114},{"c":18.32,"h":18.402,"l":18.31,"n":540,"o":18.4,"t":"2026-09-28T19:00:00Z","v":42004,"vw":18.360511},{"c":18.4,"h":18.4,"l":18.33,"n":400,"o":18.33,"t":"2026-09-28T19:15:00Z","v":23737,"vw":18.35811},{"c":18.35,"h":18.43,"l":18.35,"n":833,"o":18.4,"t":"2026-09-28T19:30:00Z","v":41870,"vw":18.41012},{"c":18.41,"h":18.425,"l":18.31,"n":2299,"o":18.33,"t":"2026-09-28T19:45:00Z","v":174694,"vw":18.379611},{"c":18.42,"h":18.42,"l":18.41,"n":22,"o":18.41,"t":"2026-09-28T20:00:00Z","v":135873,"vw":18.410016},{"c":18.51,"h":18.51,"l":18.34,"n":40,"o":18.35,"t":"2026-09-29T12:15:00Z","v":2392,"vw":18.418337},{"c":18.653,"h":18.75,"l":18.41,"n":177,"o":18.41,"t":"2026-09-29T13:30:00Z","v":22545,"vw":18.587067},{"c":18.545,"h":18.555,"l":18.545,"n":34,"o":18.555,"t":"2026-09-29T13:45:00Z","v":4703,"vw":18.54666},{"c":18.65,"h":18.66,"l":18.54,"n":200,"o":18.545,"t":"2026-09-29T14:00:00Z","v":11498,"vw":18.57799},{"c":18.65,"h":18.7299,"l":18.595,"n":167,"o":18.65,"t":"2026-09-29T14:15:00Z","v":8540,"vw":18.657542},{"c":18.55,"h":18.65,"l":18.5,"n":183,"o":18.65,"t":"2026-09-29T14:30:00Z","v":5665,"vw":18.569529},{"c":18.63,"h":18.66,"l":18.52,"n":430,"o":18.545,"t":"2026-09-29T14:45:00Z","v":13607,"vw":18.579618},{"c":18.66,"h":18.67,"l":18.64,"n":146,"o":18.67,"t":"2026-09-29T15:00:00Z","v":3361,"vw":18.664986},{"c":18.7,"h":18.89,"l":18.665,"n":646,"o":18.67,"t":"2026-09-29T15:15:00Z","v":40144,"vw":18.797838},{"c":18.72,"h":18.74,"l":18.69,"n":464,"o":18.72,"t":"2026-09-29T15:30:00Z","v":13302,"vw":18.714316},{"c":18.715,"h":18.79,"l":18.71,"n":504,"o":18.73,"t":"2026-09-29T15:45:00Z","v":26395,"vw":18.741063},{"c":18.64,"h":18.715,"l":18.635,"n":316,"o":18.715,"t":"2026-09-29T16:00:00Z","v":18633,"vw":18.658088},{"c":18.705,"h":18.705,"l":18.63,"n":288,"o":18.64,"t":"2026-09-29T16:15:00Z","v":10859,"vw":18.660556},{"c":18.66,"h":18.705,"l":18.66,"n":347,"o":18.705,"t":"2026-09-29T16:30:00Z","v":12883,"vw":18.691269},{"c":18.61,"h":18.67,"l":18.61,"n":208,"o":18.655,"t":"2026-09-29T16:45:00Z","v":8322,"vw":18.650203},{"c":18.53,"h":18.6,"l":18.53,"n":358,"o":18.6,"t":"2026-09-29T17:00:00Z","v":10464,"vw":18.577667},{"c":18.57,"h":18.6,"l":18.54,"n":310,"o":18.54,"t":"2026-09-29T17:15:00Z","v":9619,"vw":18.578319},{"c":18.505,"h":18.58,"l":18.49,"n":188,"o":18.58,"t":"2026-09-29T17:30:00Z","v":9649,"vw":18.547117},{"c":18.53,"h":18.555,"l":18.49,"n":266,"o":18.52,"t":"2026-09-29T17:45:00Z","v":10095,"vw":18.513926},{"c":18.59,"h":18.595,"l":18.53,"n":348,"o":18.53,"t":"2026-09-29T18:00:00Z","v":15872,"vw":18.571461},{"c":18.675,"h":18.7,"l":18.607,"n":498,"o":18.607,"t":"2026-09-29T18:15:00Z","v":25703,"vw":18.648554},{"c":18.68,"h":18.7,"l":18.65,"n":453,"o":18.675,"t":"2026-09-29T18:30:00Z","v":19320,"vw":18.67768},{"c":18.875,"h":18.885,"l":18.7,"n":479,"o":18.7,"t":"2026-09-29T18:45:00Z","v":21105,"vw":18.77885},{"c":18.815,"h":18.9,"l":18.8,"n":386,"o":18.875,"t":"2026-09-29T19:00:00Z","v":18241,"vw":18.855392},{"c":18.75,"h":18.85,"l":18.75,"n":492,"o":18.82,"t":"2026-09-29T19:15:00Z","v":34282,"vw":18.811313},{"c":18.785,"h":18.82,"l":18.735,"n":816,"o":18.75,"t":"2026-09-29T19:30:00Z","v":52460,"vw":18.785139},{"c":18.83,"h":18.86,"l":18.755,"n":2075,"o":18.785,"t":"2026-09-29T19:45:00Z","v":147573,"vw":18.810246},{"c":18.8,"h":18.8,"l":18.78,"n":38,"o":18.8,"t":"2026-09-29T20:00:00Z","v":98230,"vw":18.799563},{"c":18.78,"h":18.78,"l":18.78,"n":1,"o":18.78,"t":"2026-09-29T21:15:00Z","v":250,"vw":18.78},{"c":18.54,"h":18.54,"l":18.4,"n":9,"o":18.54,"t":"2026-09-29T22:00:00Z","v":1500,"vw":18.469703},{"c":18.5,"h":18.5,"l":18.5,"n":2,"o":18.5,"t":"2026-09-29T22:45:00Z","v":500,"vw":18.5},{"c":18.63,"h":18.6384,"l":18.63,"n":2,"o":18.6384,"t":"2026-09-29T23:00:00Z","v":394,"vw":18.636268},{"c":18.7,"h":18.7,"l":18.7,"n":1,"o":18.7,"t":"2026-09-30T11:00:00Z","v":100,"vw":18.7},{"c":18.6,"h":18.71,"l":18.6,"n":34,"o":18.7,"t":"2026-09-30T11:15:00Z","v":1036,"vw":18.652363},{"c":18.72,"h":18.72,"l":18.72,"n":5,"o":18.72,"t":"2026-09-30T12:45:00Z","v":267,"vw":18.72},{"c":19.02,"h":19.0599,"l":18.82,"n":288,"o":18.89,"t":"2026-09-30T13:30:00Z","v":23371,"vw":18.951424},{"c":19.07,"h":19.07,"l":18.82,"n":371,"o":19.03,"t":"2026-09-30T13:45:00Z","v":36866,"vw":18.978191},{"c":18.82,"h":19.15,"l":18.82,"n":329,"o":19.06,"t":"2026-09-30T14:00:00Z","v":14297,"vw":19.016475},{"c":18.705,"h":18.99,"l":18.67,"n":402,"o":18.84,"t":"2026-09-30T14:15:00Z","v":20736,"vw":18.84657},{"c":18.65,"h":18.75,"l":18.56,"n":385,"o":18.69,"t":"2026-09-30T14:30:00Z","v":22731,"vw":18.648871},{"c":18.71,"h":18.78,"l":18.605,"n":283,"o":18.65,"t":"2026-09-30T14:45:00Z","v":16304,"vw":18.710961},{"c":18.795,"h":18.8,"l":18.71,"n":198,"o":18.71,"t":"2026-09-30T15:00:00Z","v":6052,"vw":18.750308},{"c":18.775,"h":18.825,"l":18.72,"n":321,"o":18.795,"t":"2026-09-30T15:15:00Z","v":13352,"vw":18.768452},{"c":18.725,"h":18.8,"l":18.72,"n":177,"o":18.775,"t":"2026-09-30T15:30:00Z","v":5358,"vw":18.745617},{"c":18.765,"h":18.85,"l":18.705,"n":450,"o":18.71,"t":"2026-09-30T15:45:00Z","v":29047,"vw":18.790873},{"c":18.75,"h":18.775,"l":18.72,"n":214,"o":18.76,"t":"2026-09-30T16:00:00Z","v":10425,"vw":18.758135},{"c":18.795,"h":18.795,"l":18.73,"n":252,"o":18.75,"t":"2026-09-30T16:15:00Z","v":10599,"vw":18.756557},{"c":18.77,"h":18.815,"l":18.77,"n":166,"o":18.795,"t":"2026-09-30T16:30:00Z","v":7074,"vw":18.792588},{"c":18.695,"h":18.7899,"l":18.68,"n":257,"o":18.78,"t":"2026-09-30T16:45:00Z","v":10938,"vw":18.725038},{"c":18.6677,"h":18.7,"l":18.58,"n":496,"o":18.68,"t":"2026-09-30T17:00:00Z","v":26456,"vw":18.645537},{"c":18.52,"h":18.69,"l":18.48,"n":511,"o":18.65,"t":"2026-09-30T17:15:00Z","v":52100,"vw":18.608565},{"c":18.505,"h":18.54,"l":18.5,"n":312,"o":18.53,"t":"2026-09-30T17:30:00Z","v":12367,"vw":18.524879},{"c":18.65,"h":18.65,"l":18.5,"n":387,"o":18.5,"t":"2026-09-30T17:45:00Z","v":17077,"vw":18.590446},{"c":18.605,"h":18.65,"l":18.575,"n":393,"o":18.64,"t":"2026-09-30T18:00:00Z","v":16980,"vw":18.616683},{"c":18.58,"h":18.605,"l":18.56,"n":317,"o":18.605,"t":"2026-09-30T18:15:00Z","v":10568,"vw":18.587175},{"c":18.51,"h":18.58,"l":18.49,"n":489,"o":18.57,"t":"2026-09-30T18:30:00Z","v":26612,"vw":18.538963},{"c":18.54,"h":18.54,"l":18.49,"n":421,"o":18.51,"t":"2026-09-30T18:45:00Z","v":20645,"vw":18.502861},{"c":18.57,"h":18.58,"l":18.535,"n":426,"o":18.54,"t":"2026-09-30T19:00:00Z","v":14904,"vw":18.559827},{"c":18.52,"h":18.57,"l":18.52,"n":526,"o":18.57,"t":"2026-09-30T19:15:00Z","v":23032,"vw":18.539416},{"c":18.57,"h":18.59,"l":18.51,"n":660,"o":18.53,"t":"2026-09-30T19:30:00Z","v":21954,"vw":18.548535},{"c":18.7,"h":18.805,"l":18.58,"n":2144,"o":18.58,"t":"2026-09-30T19:45:00Z","v":139169,"vw":18.719323},{"c":18.81,"h":18.81,"l":18.73,"n":23,"o":18.73,"t":"2026-09-30T20:00:00Z","v":248323,"vw":18.730072},{"c":18.7301,"h":18.7301,"l":18.7301,"n":1,"o":18.7301,"t":"2026-09-30T23:00:00Z","v":296,"vw":18.7301},{"c":18.58,"h":18.58,"l":18.58,"n":1,"o":18.58,"t":"2026-10-01T08:00:00Z","v":1200,"vw":18.58},{"c":18.73,"h":18.73,"l":18.73,"n":6,"o":18.73,"t":"2026-10-01T08:30:00Z","v":395,"vw":18.73},{"c":18.9216,"h":19.03,"l":18.83,"n":156,"o":18.91,"t":"2026-10-01T13:30:00Z","v":12150,"vw":18.972538},{"c":18.905,"h":19.02,"l":18.8213,"n":228,"o":18.93,"t":"2026-10-01T13:45:00Z","v":10643,"vw":18.937024},{"c":18.89,"h":18.97,"l":18.84,"n":160,"o":18.84,"t":"2026-10-01T14:00:00Z","v":4585,"vw":18.910467},{"c":18.91,"h":18.98,"l":18.87,"n":195,"o":18.875,"t":"2026-10-01T14:15:00Z","v":5737,"vw":18.921399},{"c":18.92,"h":18.9355,"l":18.89,"n":115,"o":18.9355,"t":"2026-10-01T14:30:00Z","v":6472,"vw":18.922025},{"c":18.8,"h":18.89,"l":18.7704,"n":263,"o":18.89,"t":"2026-10-01T14:45:00Z","v":8560,"vw":18.83006},{"c":18.81,"h":18.82,"l":18.77,"n":253,"o":18.78,"t":"2026-10-01T15:00:00Z","v":6586,"vw":18.797857},{"c":18.965,"h":19,"l":18.835,"n":427,"o":18.835,"t":"2026-10-01T15:15:00Z","v":37271,"vw":18.952644},{"c":18.89,"h":18.99,"l":18.89,"n":545,"o":18.95,"t":"2026-10-01T15:30:00Z","v":17461,"vw":18.933649},{"c":18.96,"h":18.97,"l":18.835,"n":355,"o":18.87,"t":"2026-10-01T15:45:00Z","v":17140,"vw":18.89419},{"c":18.91,"h":18.92,"l":18.84,"n":320,"o":18.92,"t":"2026-10-01T16:00:00Z","v":12354,"vw":18.890548},{"c":18.935,"h":18.94,"l":18.905,"n":209,"o":18.915,"t":"2026-10-01T16:15:00Z","v":7529,"vw":18.922211},{"c":18.955,"h":18.99,"l":18.92,"n":365,"o":18.92,"t":"2026-10-01T16:30:00Z","v":13784,"vw":18.962787},{"c":18.94,"h":18.96,"l":18.895,"n":667,"o":18.955,"t":"2026-10-01T16:45:00Z","v":30914,"vw":18.937459},{"c":19,"h":19,"l":18.94,"n":507,"o":18.94,"t":"2026-10-01T17:00:00Z","v":13878,"vw":18.970841},{"c":19.06,"h":19.1,"l":18.995,"n":459,"o":18.995,"t":"2026-10-01T17:15:00Z","v":21045,"vw":19.065191},{"c":19.07,"h":19.11,"l":19.04,"n":445,"o":19.08,"t":"2026-10-01T17:30:00Z","v":18983,"vw":19.076142},{"c":19.045,"h":19.1,"l":19.035,"n":387,"o":19.0785,"t":"2026-10-01T17:45:00Z","v":12008,"vw":19.063412},{"c":19.05,"h":19.06,"l":19.01,"n":379,"o":19.03,"t":"2026-10-01T18:00:00Z","v":9873,"vw":19.045488},{"c":19.17,"h":19.18,"l":19.06,"n":376,"o":19.06,"t":"2026-10-01T18:15:00Z","v":13738,"vw":19.13431},{"c":19.27,"h":19.3,"l":19.18,"n":603,"o":19.18,"t":"2026-10-01T18:30:00Z","v":32851,"vw":19.247374},{"c":19.21,"h":19.27,"l":19.19,"n":736,"o":19.27,"t":"2026-10-01T18:45:00Z","v":34260,"vw":19.229239},{"c":19.285,"h":19.285,"l":19.19,"n":541,"o":19.21,"t":"2026-10-01T19:00:00Z","v":26631,"vw":19.227458},{"c":19.29,"h":19.3,"l":19.24,"n":480,"o":19.285,"t":"2026-10-01T19:15:00Z","v":22128,"vw":19.277348},{"c":19.175,"h":19.3,"l":19.175,"n":876,"o":19.295,"t":"2026-10-01T19:30:00Z","v":45111,"vw":19.238415},{"c":19.18,"h":19.21,"l":19.07,"n":2574,"o":19.17,"t":"2026-10-01T19:45:00Z","v":146553,"vw":19.15953},{"c":19.18,"h":19.18,"l":19.18,"n":20,"o":19.18,"t":"2026-10-01T20:00:00Z","v":130195,"vw":19.18},{"c":19.11,"h":19.11,"l":19.11,"n":1,"o":19.11,"t":"2026-10-02T11:00:00Z","v":100,"vw":19.11},{"c":19.46,"h":19.46,"l":19.46,"n":55,"o":19.46,"t":"2026-10-02T12:30:00Z","v":1093,"vw":19.46},{"c":19.13,"h":19.48,"l":19.13,"n":574,"o":19.2,"t":"2026-10-02T13:30:00Z","v":54927,"vw":19.33313},{"c":19.335,"h":19.36,"l":19.15,"n":384,"o":19.235,"t":"2026-10-02T13:45:00Z","v":30028,"vw":19.294145},{"c":19.13,"h":19.39,"l":19.13,"n":404,"o":19.32,"t":"2026-10-02T14:00:00Z","v":36711,"vw":19.271647},{"c":19.17,"h":19.2,"l":19.1,"n":336,"o":19.1546,"t":"2026-10-02T14:15:00Z","v":21916,"vw":19.162865},{"c":18.95,"h":19.14,"l":18.95,"n":352,"o":19.14,"t":"2026-10-02T14:30:00Z","v":21217,"vw":19.04651},{"c":18.86,"h":18.995,"l":18.84,"n":321,"o":18.94,"t":"2026-10-02T14:45:00Z","v":25261,"vw":18.912677},{"c":18.985,"h":18.985,"l":18.86,"n":718,"o":18.86,"t":"2026-10-02T15:00:00Z","v":68739,"vw":18.937515},{"c":18.95,"h":19.05,"l":18.91,"n":563,"o":19,"t":"2026-10-02T15:15:00Z","v":31889,"vw":18.990671},{"c":18.92,"h":19,"l":18.92,"n":385,"o":18.94,"t":"2026-10-02T15:30:00Z","v":21539,"vw":18.95105},{"c":18.85,"h":19.04,"l":18.845,"n":526,"o":18.94,"t":"2026-10-02T15:45:00Z","v":24591,"vw":18.96909},{"c":18.87,"h":18.96,"l":18.87,"n":392,"o":18.87,"t":"2026-10-02T16:00:00Z","v":29425,"vw":18.926523},{"c":18.87,"h":18.9,"l":18.79,"n":557,"o":18.85,"t":"2026-10-02T16:15:00Z","v":26574,"vw":18.848163},{"c":18.815,"h":18.945,"l":18.78,"n":269,"o":18.9,"t":"2026-10-02T16:30:00Z","v":11820,"vw":18.865395},{"c":18.85,"h":18.8748,"l":18.785,"n":285,"o":18.815,"t":"2026-10-02T16:45:00Z","v":19864,"vw":18.828858},{"c":18.79,"h":18.85,"l":18.79,"n":318,"o":18.82,"t":"2026-10-02T17:00:00Z","v":12333,"vw":18.821073},{"c":18.79,"h":18.85,"l":18.79,"n":366,"o":18.79,"t":"2026-10-02T17:15:00Z","v":12716,"vw":18.824289},{"c":18.82,"h":18.87,"l":18.79,"n":387,"o":18.79,"t":"2026-10-02T17:30:00Z","v":12929,"vw":18.825629},{"c":18.85,"h":18.9,"l":18.8,"n":307,"o":18.8,"t":"2026-10-02T17:45:00Z","v":15285,"vw":18.832238},{"c":18.71,"h":18.855,"l":18.7,"n":406,"o":18.855,"t":"2026-10-02T18:00:00Z","v":20442,"vw":18.759004},{"c":18.75,"h":18.8,"l":18.71,"n":348,"o":18.71,"t":"2026-10-02T18:15:00Z","v":20324,"vw":18.74762},{"c":18.79,"h":18.79,"l":18.75,"n":276,"o":18.77,"t":"2026-10-02T18:30:00Z","v":11475,"vw":18.762567},{"c":18.71,"h":18.79,"l":18.705,"n":383,"o":18.79,"t":"2026-10-02T18:45:00Z","v":15145,"vw":18.747622},{"c":18.68,"h":18.72,"l":18.66,"n":333,"o":18.72,"t":"2026-10-02T19:00:00Z","v":13907,"vw":18.687895},{"c":18.45,"h":18.675,"l":18.43,"n":596,"o":18.675,"t":"2026-10-02T19:15:00Z","v":32835,"vw":18.549168},{"c":18.45,"h":18.48,"l":18.38,"n":760,"o":18.45,"t":"2026-10-02T19:30:00Z","v":46671,"vw":18.441685},{"c":18.41,"h":18.62,"l":18.37,"n":1873,"o":18.46,"t":"2026-10-02T19:45:00Z","v":140015,"vw":18.46726},{"c":18.42,"h":18.42,"l":18.42,"n":16,"o":18.42,"t":"2026-10-02T20:00:00Z","v":81313,"vw":18.42},{"c":18.9,"h":18.96,"l":18.245,"n":501,"o":18.31,"t":"2026-10-05T13:30:00Z","v":42363,"vw":18.62973},{"c":18.8,"h":18.96,"l":18.78,"n":268,"o":18.89,"t":"2026-10-05T13:45:00Z","v":16712,"vw":18.866363},{"c":18.84,"h":18.9,"l":18.75,"n":334,"o":18.75,"t":"2026-10-05T14:00:00Z","v":22891,"vw":18.848936},{"c":18.88,"h":18.88,"l":18.8,"n":153,"o":18.835,"t":"2026-10-05T14:15:00Z","v":8049,"vw":18.84002},{"c":18.725,"h":18.9017,"l":18.71,"n":368,"o":18.895,"t":"2026-10-05T14:30:00Z","v":17059,"vw":18.841989},{"c":18.735,"h":18.77,"l":18.725,"n":121,"o":18.725,"t":"2026-10-05T14:45:00Z","v":5187,"vw":18.750612},{"c":18.69,"h":18.73,"l":18.645,"n":287,"o":18.72,"t":"2026-10-05T15:00:00Z","v":14403,"vw":18.690926},{"c":18.67,"h":18.72,"l":18.65,"n":415,"o":18.71,"t":"2026-10-05T15:15:00Z","v":26945,"vw":18.695164},{"c":18.63,"h":18.67,"l":18.61,"n":297,"o":18.665,"t":"2026-10-05T15:30:00Z","v":11222,"vw":18.6453},{"c":18.655,"h":18.7,"l":18.63,"n":226,"o":18.65,"t":"2026-10-05T15:45:00Z","v":7508,"vw":18.659271},{"c":18.71,"h":18.73,"l":18.625,"n":256,"o":18.65,"t":"2026-10-05T16:00:00Z","v":12632,"vw":18.679911},{"c":18.52,"h":18.7,"l":18.49,"n":357,"o":18.7,"t":"2026-10-05T16:15:00Z","v":16685,"vw":18.583596},{"c":18.54,"h":18.565,"l":18.475,"n":220,"o":18.52,"t":"2026-10-05T16:30:00Z","v":8470,"vw":18.523117},{"c":18.52,"h":18.6,"l":18.52,"n":360,"o":18.55,"t":"2026-10-05T16:45:00Z","v":20589,"vw":18.559278},{"c":18.49,"h":18.52,"l":18.48,"n":187,"o":18.52,"t":"2026-10-05T17:00:00Z","v":5952,"vw":18.503808},{"c":18.49,"h":18.51,"l":18.48,"n":109,"o":18.48,"t":"2026-10-05T17:15:00Z","v":4007,"vw":18.494494},{"c":18.49,"h":18.5,"l":18.46,"n":262,"o":18.4701,"t":"2026-10-05T17:30:00Z","v":9664,"vw":18.480397},{"c":18.55,"h":18.56,"l":18.49,"n":234,"o":18.49,"t":"2026-10-05T17:45:00Z","v":9587,"vw":18.519143},{"c":18.6,"h":18.61,"l":18.54,"n":295,"o":18.54,"t":"2026-10-05T18:00:00Z","v":15541,"vw":18.574383},{"c":18.59,"h":18.63,"l":18.55,"n":351,"o":18.63,"t":"2026-10-05T18:15:00Z","v":14137,"vw":18.589295},{"c":18.67,"h":18.68,"l":18.585,"n":280,"o":18.5999,"t":"2026-10-05T18:30:00Z","v":16566,"vw":18.649806},{"c":18.715,"h":18.715,"l":18.66,"n":281,"o":18.67,"t":"2026-10-05T18:45:00Z","v":11013,"vw":18.686217},{"c":18.67,"h":18.72,"l":18.63,"n":530,"o":18.715,"t":"2026-10-05T19:00:00Z","v":22197,"vw":18.684327},{"c":18.705,"h":18.71,"l":18.65,"n":269,"o":18.67,"t":"2026-10-05T19:15:00Z","v":11773,"vw":18.684844},{"c":18.79,"h":18.79,"l":18.705,"n":477,"o":18.705,"t":"2026-10-05T19:30:00Z","v":25221,"vw":18.760837},{"c":18.63,"h":18.8,"l":18.535,"n":2181,"o":18.785,"t":"2026-10-05T19:45:00Z","v":141644,"vw":18.636185},{"c":18.6,"h":18.6,"l":18.6,"n":15,"o":18.6,"t":"2026-10-05T20:00:00Z","v":112581,"vw":18.6},{"c":18.8,"h":18.8,"l":18.8,"n":4,"o":18.8,"t":"2026-10-06T12:30:00Z","v":1881,"vw":18.8},{"c":18.63,"h":18.7,"l":18.5,"n":165,"o":18.56,"t":"2026-10-06T13:30:00Z","v":20576,"vw":18.577955},{"c":18.61,"h":18.665,"l":18.5333,"n":138,"o":18.64,"t":"2026-10-06T13:45:00Z","v":8495,"vw":18.601707},{"c":18.6,"h":18.755,"l":18.59,"n":207,"o":18.635,"t":"2026-10-06T14:00:00Z","v":9695,"vw":18.653327},{"c":18.63,"h":18.64,"l":18.48,"n":153,"o":18.615,"t":"2026-10-06T14:15:00Z","v":8195,"vw":18.564527},{"c":18.635,"h":18.67,"l":18.6,"n":169,"o":18.63,"t":"2026-10-06T14:30:00Z","v":5591,"vw":18.626893},{"c":18.595,"h":18.66,"l":18.58,"n":397,"o":18.65,"t":"2026-10-06T14:45:00Z","v":20973,"vw":18.60885},{"c":18.81,"h":18.81,"l":18.555,"n":371,"o":18.58,"t":"2026-10-06T15:00:00Z","v":18958,"vw":18.687567},{"c":18.71,"h":18.82,"l":18.71,"n":237,"o":18.81,"t":"2026-10-06T15:15:00Z","v":11432,"vw":18.760641},{"c":18.765,"h":18.84,"l":18.7,"n":332,"o":18.7,"t":"2026-10-06T15:30:00Z","v":18027,"vw":18.751525},{"c":18.74,"h":18.77,"l":18.73,"n":318,"o":18.765,"t":"2026-10-06T15:45:00Z","v":18341,"vw":18.757773},{"c":18.72,"h":18.77,"l":18.7,"n":465,"o":18.76,"t":"2026-10-06T16:00:00Z","v":17914,"vw":18.735388},{"c":18.755,"h":18.76,"l":18.67,"n":610,"o":18.7,"t":"2026-10-06T16:15:00Z","v":37690,"vw":18.706524},{"c":18.6625,"h":18.76,"l":18.6625,"n":188,"o":18.76,"t":"2026-10-06T16:30:00Z","v":7100,"vw":18.703298},{"c":18.55,"h":18.68,"l":18.55,"n":557,"o":18.665,"t":"2026-10-06T16:45:00Z","v":33785,"vw":18.616486},{"c":18.44,"h":18.545,"l":18.425,"n":194,"o":18.545,"t":"2026-10-06T17:00:00Z","v":7610,"vw":18.494013},{"c":18.365,"h":18.47,"l":18.36,"n":246,"o":18.445,"t":"2026-10-06T17:15:00Z","v":11962,"vw":18.426164},{"c":18.41,"h":18.44,"l":18.36,"n":248,"o":18.37,"t":"2026-10-06T17:30:00Z","v":11975,"vw":18.406606},{"c":18.44,"h":18.44,"l":18.39,"n":213,"o":18.405,"t":"2026-10-06T17:45:00Z","v":7734,"vw":18.414342},{"c":18.51,"h":18.51,"l":18.41,"n":229,"o":18.45,"t":"2026-10-06T18:00:00Z","v":8307,"vw":18.44814},{"c":18.5,"h":18.52,"l":18.49,"n":328,"o":18.51,"t":"2026-10-06T18:15:00Z","v":13724,"vw":18.507463},{"c":18.52,"h":18.53,"l":18.5,"n":178,"o":18.51,"t":"2026-10-06T18:30:00Z","v":6404,"vw":18.514833},{"c":18.55,"h":18.575,"l":18.51,"n":352,"o":18.51,"t":"2026-10-06T18:45:00Z","v":15958,"vw":18.547819},{"c":18.56,"h":18.58,"l":18.535,"n":335,"o":18.56,"t":"2026-10-06T19:00:00Z","v":15584,"vw":18.563911},{"c":18.45,"h":18.6046,"l":18.45,"n":532,"o":18.56,"t":"2026-10-06T19:15:00Z","v":34455,"vw":18.531392},{"c":18.34,"h":18.5,"l":18.34,"n":907,"o":18.45,"t":"2026-10-06T19:30:00Z","v":50620,"vw":18.44214},{"c":18.37,"h":18.375,"l":18.22,"n":2200,"o":18.34,"t":"2026-10-06T19:45:00Z","v":180887,"vw":18.300915},{"c":18.35,"h":18.35,"l":18.35,"n":16,"o":18.35,"t":"2026-10-06T20:00:00Z","v":99937,"vw":18.35},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-06T21:00:00Z","v":140,"vw":18.5},{"c":18.46,"h":18.556,"l":18.35,"n":314,"o":18.36,"t":"2026-10-07T13:30:00Z","v":27267,"vw":18.421666},{"c":18.56,"h":18.57,"l":18.41,"n":211,"o":18.42,"t":"2026-10-07T13:45:00Z","v":14580,"vw":18.486894},{"c":18.445,"h":18.54,"l":18.4136,"n":253,"o":18.5,"t":"2026-10-07T14:00:00Z","v":16599,"vw":18.489615},{"c":18.465,"h":18.48,"l":18.33,"n":273,"o":18.445,"t":"2026-10-07T14:15:00Z","v":14574,"vw":18.403934},{"c":18.4,"h":18.51,"l":18.38,"n":255,"o":18.49,"t":"2026-10-07T14:30:00Z","v":15286,"vw":18.444686},{"c":18.42,"h":18.42,"l":18.35,"n":229,"o":18.39,"t":"2026-10-07T14:45:00Z","v":8062,"vw":18.380594},{"c":18.455,"h":18.47,"l":18.38,"n":301,"o":18.41,"t":"2026-10-07T15:00:00Z","v":11642,"vw":18.412263},{"c":18.37,"h":18.44,"l":18.37,"n":274,"o":18.44,"t":"2026-10-07T15:15:00Z","v":6153,"vw":18.392506},{"c":18.32,"h":18.4001,"l":18.28,"n":405,"o":18.37,"t":"2026-10-07T15:30:00Z","v":25899,"vw":18.380374},{"c":18.355,"h":18.37,"l":18.32,"n":407,"o":18.32,"t":"2026-10-07T15:45:00Z","v":14662,"vw":18.339363},{"c":18.32,"h":18.34,"l":18.29,"n":331,"o":18.34,"t":"2026-10-07T16:00:00Z","v":7433,"vw":18.314343},{"c":18.35,"h":18.38,"l":18.31,"n":205,"o":18.32,"t":"2026-10-07T16:15:00Z","v":6926,"vw":18.345539},{"c":18.37,"h":18.37,"l":18.33,"n":234,"o":18.34,"t":"2026-10-07T16:30:00Z","v":10420,"vw":18.356247},{"c":18.4,"h":18.4,"l":18.34,"n":222,"o":18.385,"t":"2026-10-07T16:45:00Z","v":7166,"vw":18.382988},{"c":18.39,"h":18.43,"l":18.37,"n":240,"o":18.4,"t":"2026-10-07T17:00:00Z","v":7501,"vw":18.404312},{"c":18.3834,"h":18.42,"l":18.37,"n":288,"o":18.385,"t":"2026-10-07T17:15:00Z","v":11142,"vw":18.393357},{"c":18.4692,"h":18.47,"l":18.38,"n":221,"o":18.39,"t":"2026-10-07T17:30:00Z","v":9791,"vw":18.437441},{"c":18.46,"h":18.46,"l":18.435,"n":173,"o":18.46,"t":"2026-10-07T17:45:00Z","v":6647,"vw":18.44607},{"c":18.48,"h":18.505,"l":18.45,"n":283,"o":18.45,"t":"2026-10-07T18:00:00Z","v":15305,"vw":18.475387},{"c":18.58,"h":18.58,"l":18.51,"n":246,"o":18.51,"t":"2026-10-07T18:15:00Z","v":11310,"vw":18.552417},{"c":18.66,"h":18.67,"l":18.58,"n":284,"o":18.59,"t":"2026-10-07T18:30:00Z","v":13899,"vw":18.616907},{"c":18.68,"h":18.69,"l":18.6,"n":392,"o":18.66,"t":"2026-10-07T18:45:00Z","v":19829,"vw":18.635519},{"c":18.62,"h":18.73,"l":18.62,"n":340,"o":18.71,"t":"2026-10-07T19:00:00Z","v":12448,"vw":18.674247},{"c":18.555,"h":18.62,"l":18.55,"n":492,"o":18.6,"t":"2026-10-07T19:15:00Z","v":29850,"vw":18.598502},{"c":18.54,"h":18.57,"l":18.5,"n":455,"o":18.55,"t":"2026-10-07T19:30:00Z","v":16405,"vw":18.532904},{"c":18.57,"h":18.6,"l":18.525,"n":1544,"o":18.525,"t":"2026-10-07T19:45:00Z","v":76717,"vw":18.554613},{"c":18.94,"h":18.94,"l":18.57,"n":12,"o":18.57,"t":"2026-10-07T20:00:00Z","v":77774,"vw":18.572588},{"c":18.65,"h":18.65,"l":18.65,"n":1,"o":18.65,"t":"2026-10-08T11:00:00Z","v":622,"vw":18.65},{"c":18.55,"h":18.6,"l":18.43,"n":62,"o":18.43,"t":"2026-10-08T13:30:00Z","v":7039,"vw":18.502689},{"c":18.785,"h":18.88,"l":18.53,"n":267,"o":18.53,"t":"2026-10-08T13:45:00Z","v":19628,"vw":18.708996},{"c":18.7,"h":18.77,"l":18.69,"n":264,"o":18.74,"t":"2026-10-08T14:00:00Z","v":18703,"vw":18.714628},{"c":18.74,"h":18.75,"l":18.6703,"n":195,"o":18.7,"t":"2026-10-08T14:15:00Z","v":10435,"vw":18.690362},{"c":18.8,"h":18.81,"l":18.69,"n":289,"o":18.74,"t":"2026-10-08T14:30:00Z","v":19110,"vw":18.743651},{"c":18.795,"h":18.81,"l":18.75,"n":143,"o":18.81,"t":"2026-10-08T14:45:00Z","v":7394,"vw":18.782986},{"c":18.7,"h":18.84,"l":18.66,"n":454,"o":18.78,"t":"2026-10-08T15:00:00Z","v":35157,"vw":18.74075},{"c":18.72,"h":18.725,"l":18.67,"n":204,"o":18.6952,"t":"2026-10-08T15:15:00Z","v":13247,"vw":18.701646},{"c":18.65,"h":18.71,"l":18.62,"n":244,"o":18.71,"t":"2026-10-08T15:30:00Z","v":11619,"vw":18.675557},{"c":18.67,"h":18.685,"l":18.635,"n":185,"o":18.67,"t":"2026-10-08T15:45:00Z","v":6797,"vw":18.663831},{"c":18.6,"h":18.66,"l":18.6,"n":228,"o":18.66,"t":"2026-10-08T16:00:00Z","v":8260,"vw":18.635106},{"c":18.63,"h":18.735,"l":18.58,"n":362,"o":18.61,"t":"2026-10-08T16:15:00Z","v":13768,"vw":18.665565},{"c":18.69,"h":18.69,"l":18.6,"n":213,"o":18.62,"t":"2026-10-08T16:30:00Z","v":8880,"vw":18.631436},{"c":18.745,"h":18.745,"l":18.655,"n":206,"o":18.71,"t":"2026-10-08T16:45:00Z","v":7805,"vw":18.689878},{"c":18.795,"h":18.7959,"l":18.66,"n":247,"o":18.74,"t":"2026-10-08T17:00:00Z","v":15048,"vw":18.741498},{"c":18.77,"h":18.83,"l":18.73,"n":385,"o":18.8,"t":"2026-10-08T17:15:00Z","v":33224,"vw":18.768156},{"c":18.77,"h":18.815,"l":18.77,"n":303,"o":18.77,"t":"2026-10-08T17:30:00Z","v":11782,"vw":18.784384},{"c":18.665,"h":18.76,"l":18.65,"n":294,"o":18.76,"t":"2026-10-08T17:45:00Z","v":20088,"vw":18.703252},{"c":18.7,"h":18.71,"l":18.63,"n":273,"o":18.65,"t":"2026-10-08T18:00:00Z","v":14940,"vw":18.663},{"c":18.74,"h":18.77,"l":18.68,"n":293,"o":18.7,"t":"2026-10-08T18:15:00Z","v":17225,"vw":18.72881},{"c":18.735,"h":18.75,"l":18.71,"n":256,"o":18.735,"t":"2026-10-08T18:30:00Z","v":12988,"vw":18.735481},{"c":18.77,"h":18.7796,"l":18.73,"n":271,"o":18.735,"t":"2026-10-08T18:45:00Z","v":14015,"vw":18.753178},{"c":18.74,"h":18.83,"l":18.74,"n":539,"o":18.77,"t":"2026-10-08T19:00:00Z","v":28132,"vw":18.783078},{"c":18.65,"h":18.78,"l":18.64,"n":595,"o":18.74,"t":"2026-10-08T19:15:00Z","v":42010,"vw":18.699062},{"c":18.585,"h":18.675,"l":18.585,"n":644,"o":18.65,"t":"2026-10-08T19:30:00Z","v":38172,"vw":18.632046},{"c":18.68,"h":18.74,"l":18.53,"n":2596,"o":18.585,"t":"2026-10-08T19:45:00Z","v":228238,"vw":18.612354},{"c":18.68,"h":18.68,"l":18.68,"n":20,"o":18.68,"t":"2026-10-08T20:00:00Z","v":316667,"vw":18.68},{"c":18.87,"h":19.1,"l":18.7,"n":511,"o":18.7,"t":"2026-10-09T13:30:00Z","v":37681,"vw":18.894217},{"c":18.73,"h":18.875,"l":18.7,"n":300,"o":18.87,"t":"2026-10-09T13:45:00Z","v":8048,"vw":18.805934},{"c":18.6305,"h":18.7499,"l":18.63,"n":271,"o":18.7,"t":"2026-10-09T14:00:00Z","v":8232,"vw":18.676392},{"c":18.85,"h":18.88,"l":18.65,"n":438,"o":18.65,"t":"2026-10-09T14:15:00Z","v":26498,"vw":18.786824},{"c":18.83,"h":18.88,"l":18.82,"n":386,"o":18.855,"t":"2026-10-09T14:30:00Z","v":21602,"vw":18.843928},{"c":18.81,"h":18.84,"l":18.77,"n":330,"o":18.82,"t":"2026-10-09T14:45:00Z","v":20533,"vw":18.818456},{"c":18.675,"h":18.7915,"l":18.675,"n":217,"o":18.7915,"t":"2026-10-09T15:00:00Z","v":7685,"vw":18.731432},{"c":18.71,"h":18.71,"l":18.635,"n":167,"o":18.675,"t":"2026-10-09T15:15:00Z","v":5366,"vw":18.666429},{"c":18.62,"h":18.755,"l":18.62,"n":242,"o":18.71,"t":"2026-10-09T15:30:00Z","v":12119,"vw":18.690675},{"c":18.66,"h":18.66,"l":18.6,"n":100,"o":18.6114,"t":"2026-10-09T15:45:00Z","v":5386,"vw":18.632011},{"c":18.66,"h":18.685,"l":18.64,"n":147,"o":18.64,"t":"2026-10-09T16:00:00Z","v":7433,"vw":18.662819},{"c":18.74,"h":18.7454,"l":18.6401,"n":287,"o":18.65,"t":"2026-10-09T16:15:00Z","v":12755,"vw":18.699081},{"c":18.71,"h":18.76,"l":18.71,"n":179,"o":18.735,"t":"2026-10-09T16:30:00Z","v":4190,"vw":18.730931},{"c":18.73,"h":18.79,"l":18.7199,"n":451,"o":18.72,"t":"2026-10-09T16:45:00Z","v":20173,"vw":18.751677},{"c":18.75,"h":18.79,"l":18.69,"n":170,"o":18.72,"t":"2026-10-09T17:00:00Z","v":8229,"vw":18.765564},{"c":18.73,"h":18.73,"l":18.685,"n":187,"o":18.72,"t":"2026-10-09T17:15:00Z","v":7853,"vw":18.710948},{"c":18.69,"h":18.73,"l":18.68,"n":113,"o":18.73,"t":"2026-10-09T17:30:00Z","v":4051,"vw":18.699233},{"c":18.71,"h":18.73,"l":18.695,"n":210,"o":18.695,"t":"2026-10-09T17:45:00Z","v":5630,"vw":18.711244},{"c":18.72,"h":18.73,"l":18.67,"n":310,"o":18.7,"t":"2026-10-09T18:00:00Z","v":10607,"vw":18.70315},{"c":18.665,"h":18.75,"l":18.665,"n":228,"o":18.72,"t":"2026-10-09T18:15:00Z","v":9035,"vw":18.726661},{"c":18.69,"h":18.71,"l":18.64,"n":296,"o":18.65,"t":"2026-10-09T18:30:00Z","v":14861,"vw":18.667485},{"c":18.655,"h":18.71,"l":18.65,"n":210,"o":18.6899,"t":"2026-10-09T18:45:00Z","v":7613,"vw":18.671329},{"c":18.645,"h":18.65,"l":18.61,"n":259,"o":18.65,"t":"2026-10-09T19:00:00Z","v":11244,"vw":18.636959},{"c":18.545,"h":18.625,"l":18.53,"n":222,"o":18.62,"t":"2026-10-09T19:15:00Z","v":7490,"vw":18.588675},{"c":18.63,"h":18.66,"l":18.545,"n":409,"o":18.545,"t":"2026-10-09T19:30:00Z","v":19952,"vw":18.597782},{"c":18.62,"h":18.69,"l":18.605,"n":1265,"o":18.64,"t":"2026-10-09T19:45:00Z","v":60418,"vw":18.645287},{"c":18.64,"h":18.64,"l":18.64,"n":13,"o":18.64,"t":"2026-10-09T20:00:00Z","v":82844,"vw":18.64},{"c":18.76,"h":18.98,"l":18.71,"n":121,"o":18.72,"t":"2026-10-12T13:30:00Z","v":23003,"vw":18.748649},{"c":18.6,"h":18.777,"l":18.59,"n":161,"o":18.75,"t":"2026-10-12T13:45:00Z","v":13800,"vw":18.672458},{"c":18.59,"h":18.64,"l":18.575,"n":149,"o":18.6,"t":"2026-10-12T14:00:00Z","v":4650,"vw":18.604679},{"c":18.555,"h":18.635,"l":18.49,"n":467,"o":18.58,"t":"2026-10-12T14:15:00Z","v":22930,"vw":18.578936},{"c":18.58,"h":18.58,"l":18.52,"n":294,"o":18.55,"t":"2026-10-12T14:30:00Z","v":9291,"vw":18.53885},{"c":18.52,"h":18.62,"l":18.51,"n":216,"o":18.58,"t":"2026-10-12T14:45:00Z","v":4973,"vw":18.57216},{"c":18.54,"h":18.56,"l":18.5045,"n":199,"o":18.54,"t":"2026-10-12T15:00:00Z","v":7727,"vw":18.535647},{"c":18.535,"h":18.56,"l":18.53,"n":166,"o":18.54,"t":"2026-10-12T15:15:00Z","v":4586,"vw":18.540694},{"c":18.58,"h":18.59,"l":18.5,"n":262,"o":18.53,"t":"2026-10-12T15:30:00Z","v":11174,"vw":18.538596},{"c":18.61,"h":18.62,"l":18.56,"n":246,"o":18.61,"t":"2026-10-12T15:45:00Z","v":6801,"vw":18.593446},{"c":18.57,"h":18.62,"l":18.57,"n":139,"o":18.605,"t":"2026-10-12T16:00:00Z","v":4275,"vw":18.596259},{"c":18.56,"h":18.61,"l":18.545,"n":128,"o":18.575,"t":"2026-10-12T16:15:00Z","v":5243,"vw":18.578437},{"c":18.555,"h":18.59,"l":18.55,"n":194,"o":18.55,"t":"2026-10-12T16:30:00Z","v":5982,"vw":18.561875},{"c":18.55,"h":18.58,"l":18.52,"n":187,"o":18.555,"t":"2026-10-12T16:45:00Z","v":7094,"vw":18.545337},{"c":18.47,"h":18.55,"l":18.47,"n":195,"o":18.545,"t":"2026-10-12T17:00:00Z","v":8493,"vw":18.510178},{"c":18.48,"h":18.51,"l":18.465,"n":160,"o":18.49,"t":"2026-10-12T17:15:00Z","v":5836,"vw":18.489152},{"c":18.53,"h":18.54,"l":18.465,"n":159,"o":18.485,"t":"2026-10-12T17:30:00Z","v":6676,"vw":18.51493},{"c":18.59,"h":18.59,"l":18.53,"n":125,"o":18.53,"t":"2026-10-12T17:45:00Z","v":3822,"vw":18.555431},{"c":18.6,"h":18.61,"l":18.58,"n":207,"o":18.59,"t":"2026-10-12T18:00:00Z","v":5882,"vw":18.59647},{"c":18.63,"h":18.645,"l":18.61,"n":200,"o":18.62,"t":"2026-10-12T18:15:00Z","v":5513,"vw":18.627885},{"c":18.61,"h":18.63,"l":18.59,"n":254,"o":18.63,"t":"2026-10-12T18:30:00Z","v":8428,"vw":18.611701},{"c":18.58,"h":18.61,"l":18.575,"n":189,"o":18.61,"t":"2026-10-12T18:45:00Z","v":6688,"vw":18.587465},{"c":18.565,"h":18.61,"l":18.55,"n":286,"o":18.57,"t":"2026-10-12T19:00:00Z","v":11028,"vw":18.576878},{"c":18.55,"h":18.58,"l":18.525,"n":320,"o":18.565,"t":"2026-10-12T19:15:00Z","v":15247,"vw":18.543876},{"c":18.57,"h":18.585,"l":18.53,"n":492,"o":18.53,"t":"2026-10-12T19:30:00Z","v":25905,"vw":18.559072},{"c":18.52,"h":18.6,"l":18.505,"n":1447,"o":18.56,"t":"2026-10-12T19:45:00Z","v":78119,"vw":18.549813},{"c":18.52,"h":18.52,"l":18.52,"n":35,"o":18.52,"t":"2026-10-12T20:00:00Z","v":83536,"vw":18.52},{"c":18.94,"h":18.98,"l":18.54,"n":297,"o":18.54,"t":"2026-10-13T13:30:00Z","v":20361,"vw":18.778981},{"c":18.805,"h":18.925,"l":18.805,"n":118,"o":18.925,"t":"2026-10-13T13:45:00Z","v":5383,"vw":18.8668},{"c":18.79,"h":18.81,"l":18.73,"n":217,"o":18.805,"t":"2026-10-13T14:00:00Z","v":9706,"vw":18.784004},{"c":18.83,"h":18.86,"l":18.76,"n":144,"o":18.76,"t":"2026-10-13T14:15:00Z","v":5373,"vw":18.813014},{"c":18.81,"h":18.825,"l":18.775,"n":163,"o":18.825,"t":"2026-10-13T14:30:00Z","v":7473,"vw":18.797737},{"c":18.87,"h":18.87,"l":18.8121,"n":157,"o":18.82,"t":"2026-10-13T14:45:00Z","v":5519,"vw":18.840964},{"c":18.95,"h":18.98,"l":18.88,"n":307,"o":18.89,"t":"2026-10-13T15:00:00Z","v":19287,"vw":18.950086},{"c":19.06,"h":19.06,"l":18.92,"n":246,"o":18.95,"t":"2026-10-13T15:15:00Z","v":18517,"vw":18.979398},{"c":18.97,"h":19.035,"l":18.945,"n":326,"o":19.035,"t":"2026-10-13T15:30:00Z","v":14810,"vw":18.988742},{"c":18.95,"h":18.96,"l":18.925,"n":126,"o":18.96,"t":"2026-10-13T15:45:00Z","v":4608,"vw":18.940032},{"c":19.05,"h":19.05,"l":18.98,"n":216,"o":18.98,"t":"2026-10-13T16:00:00Z","v":10560,"vw":19.018002},{"c":19.005,"h":19.06,"l":19.005,"n":213,"o":19.045,"t":"2026-10-13T16:15:00Z","v":10325,"vw":19.038656},{"c":18.95,"h":19.015,"l":18.94,"n":162,"o":19.005,"t":"2026-10-13T16:30:00Z","v":5554,"vw":18.984622},{"c":18.92,"h":18.94,"l":18.89,"n":239,"o":18.94,"t":"2026-10-13T16:45:00Z","v":7172,"vw":18.913947},{"c":18.93,"h":18.98,"l":18.8991,"n":273,"o":18.92,"t":"2026-10-13T17:00:00Z","v":14265,"vw":18.947288},{"c":18.99,"h":18.99,"l":18.875,"n":365,"o":18.91,"t":"2026-10-13T17:15:00Z","v":23169,"vw":18.919165},{"c":19.095,"h":19.1,"l":19,"n":366,"o":19,"t":"2026-10-13T17:30:00Z","v":33822,"vw":19.02129},{"c":19.095,"h":19.11,"l":19.085,"n":238,"o":19.095,"t":"2026-10-13T17:45:00Z","v":12906,"vw":19.097713},{"c":19.16,"h":19.16,"l":19.09,"n":234,"o":19.11,"t":"2026-10-13T18:00:00Z","v":10143,"vw":19.128056},{"c":19.13,"h":19.145,"l":19.09,"n":206,"o":19.145,"t":"2026-10-13T18:15:00Z","v":8051,"vw":19.124249},{"c":19.095,"h":19.14,"l":19.08,"n":228,"o":19.14,"t":"2026-10-13T18:30:00Z","v":7294,"vw":19.10429},{"c":19.225,"h":19.23,"l":19.09,"n":390,"o":19.09,"t":"2026-10-13T18:45:00Z","v":26128,"vw":19.184127},{"c":19.215,"h":19.245,"l":19.18,"n":432,"o":19.2,"t":"2026-10-13T19:00:00Z","v":19485,"vw":19.210303},{"c":19.11,"h":19.22,"l":19.11,"n":286,"o":19.22,"t":"2026-10-13T19:15:00Z","v":13509,"vw":19.175147},{"c":19.07,"h":19.14,"l":19.05,"n":507,"o":19.11,"t":"2026-10-13T19:30:00Z","v":24302,"vw":19.104286},{"c":18.9,"h":19.06,"l":18.87,"n":1540,"o":19.035,"t":"2026-10-13T19:45:00Z","v":91910,"vw":18.938098},{"c":18.89,"h":18.89,"l":18.89,"n":31,"o":18.89,"t":"2026-10-13T20:00:00Z","v":79978,"vw":18.89},{"c":18.62,"h":18.8,"l":18.56,"n":162,"o":18.63,"t":"2026-10-14T13:30:00Z","v":14705,"vw":18.635048},{"c":18.6,"h":18.64,"l":18.59,"n":94,"o":18.605,"t":"2026-10-14T13:45:00Z","v":3315,"vw":18.61402},{"c":18.335,"h":18.58,"l":18.31,"n":367,"o":18.58,"t":"2026-10-14T14:00:00Z","v":22156,"vw":18.379722},{"c":18.41,"h":18.41,"l":18.35,"n":79,"o":18.35,"t":"2026-10-14T14:15:00Z","v":5799,"vw":18.364516},{"c":18.54,"h":18.581,"l":18.4,"n":224,"o":18.4,"t":"2026-10-14T14:30:00Z","v":10784,"vw":18.502855},{"c":18.47,"h":18.55,"l":18.39,"n":351,"o":18.54,"t":"2026-10-14T14:45:00Z","v":21027,"vw":18.469103},{"c":18.43,"h":18.51,"l":18.42,"n":123,"o":18.495,"t":"2026-10-14T15:00:00Z","v":5362,"vw":18.458092},{"c":18.43,"h":18.455,"l":18.415,"n":122,"o":18.425,"t":"2026-10-14T15:15:00Z","v":3806,"vw":18.43674},{"c":18.245,"h":18.4,"l":18.22,"n":396,"o":18.4,"t":"2026-10-14T15:30:00Z","v":15135,"vw":18.310154},{"c":18.19,"h":18.25,"l":18.16,"n":257,"o":18.245,"t":"2026-10-14T15:45:00Z","v":13838,"vw":18.201421},{"c":18.06,"h":18.24,"l":18.06,"n":257,"o":18.185,"t":"2026-10-14T16:00:00Z","v":27738,"vw":18.15081},{"c":18.11,"h":18.11,"l":18.02,"n":147,"o":18.06,"t":"2026-10-14T16:15:00Z","v":10238,"vw":18.060728},{"c":18.13,"h":18.13,"l":18.055,"n":189,"o":18.1,"t":"2026-10-14T16:30:00Z","v":8718,"vw":18.088252},{"c":17.93,"h":18.12,"l":17.9,"n":261,"o":18.1107,"t":"2026-10-14T16:45:00Z","v":12485,"vw":18.004265},{"c":17.795,"h":17.945,"l":17.76,"n":197,"o":17.93,"t":"2026-10-14T17:00:00Z","v":10114,"vw":17.812477},{"c":17.735,"h":17.78,"l":17.715,"n":177,"o":17.78,"t":"2026-10-14T17:15:00Z","v":4373,"vw":17.742737},{"c":17.615,"h":17.72,"l":17.615,"n":300,"o":17.72,"t":"2026-10-14T17:30:00Z","v":16336,"vw":17.662017},{"c":17.605,"h":17.64,"l":17.6,"n":238,"o":17.605,"t":"2026-10-14T17:45:00Z","v":11482,"vw":17.617373},{"c":17.735,"h":17.735,"l":17.53,"n":290,"o":17.595,"t":"2026-10-14T18:00:00Z","v":13659,"vw":17.638447},{"c":17.66,"h":17.735,"l":17.65,"n":230,"o":17.73,"t":"2026-10-14T18:15:00Z","v":11557,"vw":17.68069},{"c":17.625,"h":17.72,"l":17.58,"n":362,"o":17.6401,"t":"2026-10-14T18:30:00Z","v":29017,"vw":17.661564},{"c":17.665,"h":17.72,"l":17.625,"n":176,"o":17.625,"t":"2026-10-14T18:45:00Z","v":8853,"vw":17.687992},{"c":17.695,"h":17.725,"l":17.65,"n":348,"o":17.65,"t":"2026-10-14T19:00:00Z","v":21581,"vw":17.692823},{"c":17.7,"h":17.75,"l":17.66,"n":374,"o":17.6704,"t":"2026-10-14T19:15:00Z","v":15381,"vw":17.706922},{"c":17.695,"h":17.79,"l":17.685,"n":459,"o":17.7,"t":"2026-10-14T19:30:00Z","v":32799,"vw":17.732734},{"c":17.62,"h":17.68,"l":17.54,"n":1527,"o":17.68,"t":"2026-10-14T19:45:00Z","v":90788,"vw":17.624763},{"c":17.64,"h":17.67,"l":17.64,"n":25,"o":17.64,"t":"2026-10-14T20:00:00Z","v":127693,"vw":17.640548},{"c":17.4,"h":17.4,"l":17.4,"n":2,"o":17.4,"t":"2026-10-15T08:00:00Z","v":201,"vw":17.4},{"c":17.6,"h":17.6,"l":17.6,"n":2,"o":17.6,"t":"2026-10-15T11:00:00Z","v":200,"vw":17.6},{"c":17.59,"h":17.91,"l":17.5,"n":232,"o":17.6,"t":"2026-10-15T13:30:00Z","v":23727,"vw":17.68057},{"c":17.73,"h":17.78,"l":17.615,"n":181,"o":17.65,"t":"2026-10-15T13:45:00Z","v":12522,"vw":17.67033},{"c":17.93,"h":17.96,"l":17.7,"n":342,"o":17.73,"t":"2026-10-15T14:00:00Z","v":15261,"vw":17.842034},{"c":17.86,"h":17.96,"l":17.8,"n":210,"o":17.955,"t":"2026-10-15T14:15:00Z","v":7199,"vw":17.853866},{"c":17.87,"h":17.9,"l":17.78,"n":347,"o":17.86,"t":"2026-10-15T14:30:00Z","v":15664,"vw":17.85331},{"c":17.95,"h":17.95,"l":17.835,"n":128,"o":17.88,"t":"2026-10-15T14:45:00Z","v":3819,"vw":17.893684},{"c":17.945,"h":17.9605,"l":17.9,"n":239,"o":17.95,"t":"2026-10-15T15:00:00Z","v":11207,"vw":17.934208},{"c":17.955,"h":17.97,"l":17.9,"n":196,"o":17.92,"t":"2026-10-15T15:15:00Z","v":11467,"vw":17.945982},{"c":17.855,"h":17.99,"l":17.8406,"n":349,"o":17.98,"t":"2026-10-15T15:30:00Z","v":19777,"vw":17.927899},{"c":17.99,"h":17.99,"l":17.855,"n":226,"o":17.855,"t":"2026-10-15T15:45:00Z","v":12049,"vw":17.920016},{"c":17.83,"h":17.97,"l":17.83,"n":257,"o":17.97,"t":"2026-10-15T16:00:00Z","v":10570,"vw":17.90358},{"c":17.74,"h":17.86,"l":17.74,"n":173,"o":17.81,"t":"2026-10-15T16:15:00Z","v":5309,"vw":17.799111},{"c":17.73,"h":17.81,"l":17.7,"n":322,"o":17.725,"t":"2026-10-15T16:30:00Z","v":12461,"vw":17.745275},{"c":17.7,"h":17.765,"l":17.69,"n":191,"o":17.765,"t":"2026-10-15T16:45:00Z","v":8346,"vw":17.723277},{"c":17.745,"h":17.745,"l":17.72,"n":107,"o":17.72,"t":"2026-10-15T17:00:00Z","v":2918,"vw":17.730714},{"c":17.775,"h":17.8,"l":17.73,"n":273,"o":17.73,"t":"2026-10-15T17:15:00Z","v":7902,"vw":17.76925},{"c":17.695,"h":17.83,"l":17.67,"n":483,"o":17.8,"t":"2026-10-15T17:30:00Z","v":21944,"vw":17.751377},{"c":17.7,"h":17.74,"l":17.68,"n":376,"o":17.695,"t":"2026-10-15T17:45:00Z","v":22258,"vw":17.696002},{"c":17.62,"h":17.69,"l":17.6,"n":333,"o":17.69,"t":"2026-10-15T18:00:00Z","v":16880,"vw":17.639318},{"c":17.58,"h":17.64,"l":17.57,"n":268,"o":17.62,"t":"2026-10-15T18:15:00Z","v":15470,"vw":17.606258},{"c":17.56,"h":17.59,"l":17.505,"n":414,"o":17.59,"t":"2026-10-15T18:30:00Z","v":21886,"vw":17.542869},{"c":17.585,"h":17.63,"l":17.56,"n":448,"o":17.57,"t":"2026-10-15T18:45:00Z","v":23236,"vw":17.57896},{"c":17.645,"h":17.66,"l":17.59,"n":575,"o":17.59,"t":"2026-10-15T19:00:00Z","v":28342,"vw":17.616431},{"c":17.62,"h":17.66,"l":17.61,"n":745,"o":17.64,"t":"2026-10-15T19:15:00Z","v":34456,"vw":17.62299},{"c":17.785,"h":17.92,"l":17.62,"n":1417,"o":17.62,"t":"2026-10-15T19:30:00Z","v":130014,"vw":17.787375},{"c":17.825,"h":17.89,"l":17.77,"n":2134,"o":17.79,"t":"2026-10-15T19:45:00Z","v":148006,"vw":17.827891},{"c":17.83,"h":17.83,"l":17.83,"n":25,"o":17.83,"t":"2026-10-15T20:00:00Z","v":97795,"vw":17.83},{"c":17.84,"h":17.84,"l":17.84,"n":1,"o":17.84,"t":"2026-10-16T13:15:00Z","v":327,"vw":17.84},{"c":17.9863,"h":18.2,"l":17.91,"n":166,"o":17.92,"t":"2026-10-16T13:30:00Z","v":18834,"vw":17.95302},{"c":17.92,"h":17.99,"l":17.9,"n":144,"o":17.97,"t":"2026-10-16T13:45:00Z","v":5347,"vw":17.943147},{"c":17.815,"h":17.96,"l":17.71,"n":421,"o":17.96,"t":"2026-10-16T14:00:00Z","v":12554,"vw":17.793043},{"c":17.74,"h":17.84,"l":17.74,"n":197,"o":17.815,"t":"2026-10-16T14:15:00Z","v":4384,"vw":17.803247},{"c":17.765,"h":17.765,"l":17.69,"n":180,"o":17.735,"t":"2026-10-16T14:30:00Z","v":5407,"vw":17.721122},{"c":17.83,"h":17.845,"l":17.74,"n":304,"o":17.788,"t":"2026-10-16T14:45:00Z","v":11535,"vw":17.782384},{"c":17.705,"h":17.81,"l":17.69,"n":296,"o":17.81,"t":"2026-10-16T15:00:00Z","v":14666,"vw":17.738586},{"c":17.65,"h":17.71,"l":17.6061,"n":270,"o":17.7,"t":"2026-10-16T15:15:00Z","v":15811,"vw":17.675169},{"c":17.53,"h":17.69,"l":17.52,"n":197,"o":17.64,"t":"2026-10-16T15:30:00Z","v":9968,"vw":17.617784},{"c":17.415,"h":17.52,"l":17.4,"n":210,"o":17.52,"t":"2026-10-16T15:45:00Z","v":8017,"vw":17.45452},{"c":17.645,"h":17.655,"l":17.42,"n":326,"o":17.42,"t":"2026-10-16T16:00:00Z","v":22669,"vw":17.544896},{"c":17.405,"h":17.66,"l":17.405,"n":482,"o":17.66,"t":"2026-10-16T16:15:00Z","v":36048,"vw":17.550387},{"c":17.22,"h":17.4,"l":17.16,"n":345,"o":17.395,"t":"2026-10-16T16:30:00Z","v":40374,"vw":17.249247},{"c":17.17,"h":17.285,"l":17.17,"n":272,"o":17.23,"t":"2026-10-16T16:45:00Z","v":18686,"vw":17.234509},{"c":16.91,"h":17.185,"l":16.9,"n":446,"o":17.17,"t":"2026-10-16T17:00:00Z","v":46767,"vw":17.067616},{"c":16.79,"h":16.91,"l":16.755,"n":638,"o":16.9,"t":"2026-10-16T17:15:00Z","v":44357,"vw":16.806198},{"c":16.865,"h":16.93,"l":16.765,"n":373,"o":16.78,"t":"2026-10-16T17:30:00Z","v":30554,"vw":16.812272},{"c":16.59,"h":16.84,"l":16.58,"n":413,"o":16.84,"t":"2026-10-16T17:45:00Z","v":36659,"vw":16.719057},{"c":16.6501,"h":16.71,"l":16.59,"n":429,"o":16.6,"t":"2026-10-16T18:00:00Z","v":22880,"vw":16.637118},{"c":16.57,"h":16.68,"l":16.57,"n":365,"o":16.68,"t":"2026-10-16T18:15:00Z","v":19370,"vw":16.645231},{"c":16.58,"h":16.63,"l":16.54,"n":487,"o":16.57,"t":"2026-10-16T18:30:00Z","v":31644,"vw":16.579494},{"c":16.57,"h":16.6,"l":16.48,"n":505,"o":16.585,"t":"2026-10-16T18:45:00Z","v":27328,"vw":16.533606},{"c":16.62,"h":16.65,"l":16.52,"n":598,"o":16.55,"t":"2026-10-16T19:00:00Z","v":42937,"vw":16.576646},{"c":16.73,"h":16.73,"l":16.6,"n":509,"o":16.6395,"t":"2026-10-16T19:15:00Z","v":36355,"vw":16.665382},{"c":16.595,"h":16.715,"l":16.595,"n":714,"o":16.71,"t":"2026-10-16T19:30:00Z","v":40955,"vw":16.659517},{"c":16.63,"h":16.68,"l":16.57,"n":1801,"o":16.6,"t":"2026-10-16T19:45:00Z","v":128280,"vw":16.638072},{"c":16.64,"h":16.64,"l":16.64,"n":30,"o":16.64,"t":"2026-10-16T20:00:00Z","v":70800,"vw":16.64},{"c":16.75,"h":17,"l":16.7,"n":263,"o":16.77,"t":"2026-10-19T13:30:00Z","v":17137,"vw":16.787194},{"c":16.78,"h":16.89,"l":16.75,"n":94,"o":16.75,"t":"2026-10-19T13:45:00Z","v":4161,"vw":16.789388},{"c":16.885,"h":16.96,"l":16.7785,"n":207,"o":16.7785,"t":"2026-10-19T14:00:00Z","v":8734,"vw":16.898431},{"c":16.93,"h":16.94,"l":16.77,"n":415,"o":16.89,"t":"2026-10-19T14:15:00Z","v":19624,"vw":16.850944},{"c":16.935,"h":16.935,"l":16.84,"n":105,"o":16.87,"t":"2026-10-19T14:30:00Z","v":5880,"vw":16.869345},{"c":16.93,"h":17,"l":16.9,"n":293,"o":16.935,"t":"2026-10-19T14:45:00Z","v":13645,"vw":16.933168},{"c":17.02,"h":17.025,"l":16.9,"n":177,"o":16.91,"t":"2026-10-19T15:00:00Z","v":6658,"vw":16.967791},{"c":17.03,"h":17.08,"l":17,"n":339,"o":17.08,"t":"2026-10-19T15:15:00Z","v":16951,"vw":17.047802},{"c":17.06,"h":17.06,"l":17.02,"n":204,"o":17.025,"t":"2026-10-19T15:30:00Z","v":8256,"vw":17.0365},{"c":17.1,"h":17.13,"l":17.05,"n":295,"o":17.05,"t":"2026-10-19T15:45:00Z","v":15219,"vw":17.080097},{"c":16.96,"h":17.11,"l":16.945,"n":262,"o":17.095,"t":"2026-10-19T16:00:00Z","v":13203,"vw":17.04204},{"c":16.915,"h":16.99,"l":16.915,"n":198,"o":16.96,"t":"2026-10-19T16:15:00Z","v":6243,"vw":16.951681},{"c":16.89,"h":16.97,"l":16.89,"n":352,"o":16.94,"t":"2026-10-19T16:30:00Z","v":20652,"vw":16.936907},{"c":16.89,"h":16.93,"l":16.88,"n":253,"o":16.9,"t":"2026-10-19T16:45:00Z","v":14557,"vw":16.897264},{"c":16.86,"h":16.885,"l":16.85,"n":182,"o":16.885,"t":"2026-10-19T17:00:00Z","v":7208,"vw":16.870364},{"c":16.87,"h":16.88,"l":16.85,"n":75,"o":16.88,"t":"2026-10-19T17:15:00Z","v":2202,"vw":16.865247},{"c":16.82,"h":16.85,"l":16.8,"n":184,"o":16.85,"t":"2026-10-19T17:30:00Z","v":7407,"vw":16.826036},{"c":16.79,"h":16.79,"l":16.77,"n":142,"o":16.79,"t":"2026-10-19T17:45:00Z","v":4868,"vw":16.783578},{"c":16.78,"h":16.82,"l":16.77,"n":219,"o":16.795,"t":"2026-10-19T18:00:00Z","v":7952,"vw":16.790903},{"c":16.76,"h":16.84,"l":16.76,"n":450,"o":16.79,"t":"2026-10-19T18:15:00Z","v":24122,"vw":16.805001},{"c":16.79,"h":16.84,"l":16.75,"n":307,"o":16.76,"t":"2026-10-19T18:30:00Z","v":12886,"vw":16.79655},{"c":16.805,"h":16.8101,"l":16.785,"n":200,"o":16.795,"t":"2026-10-19T18:45:00Z","v":9145,"vw":16.799012},{"c":16.85,"h":16.88,"l":16.805,"n":346,"o":16.805,"t":"2026-10-19T19:00:00Z","v":16193,"vw":16.848096},{"c":16.9,"h":16.9,"l":16.85,"n":396,"o":16.85,"t":"2026-10-19T19:15:00Z","v":15408,"vw":16.883519},{"c":16.97,"h":16.975,"l":16.9,"n":650,"o":16.92,"t":"2026-10-19T19:30:00Z","v":34218,"vw":16.925964},{"c":17.01,"h":17.03,"l":16.95,"n":1279,"o":16.97,"t":"2026-10-19T19:45:00Z","v":76696,"vw":16.988815},{"c":17.01,"h":17.01,"l":17.01,"n":23,"o":17.01,"t":"2026-10-19T20:00:00Z","v":61538,"vw":17.01},{"c":17.23,"h":17.5,"l":16.715,"n":202,"o":17.5,"t":"2026-10-20T13:30:00Z","v":16810,"vw":17.238882},{"c":17.23,"h":17.26,"l":17.17,"n":354,"o":17.235,"t":"2026-10-20T13:45:00Z","v":13036,"vw":17.23447},{"c":17.165,"h":17.29,"l":17.1229,"n":155,"o":17.29,"t":"2026-10-20T14:00:00Z","v":5884,"vw":17.180308},{"c":17.325,"h":17.325,"l":17.15,"n":165,"o":17.15,"t":"2026-10-20T14:15:00Z","v":9335,"vw":17.202731},{"c":17.52,"h":17.53,"l":17.35,"n":295,"o":17.39,"t":"2026-10-20T14:30:00Z","v":17975,"vw":17.453226},{"c":17.4801,"h":17.52,"l":17.45,"n":216,"o":17.4808,"t":"2026-10-20T14:45:00Z","v":7830,"vw":17.484042},{"c":17.46,"h":17.54,"l":17.44,"n":198,"o":17.51,"t":"2026-10-20T15:00:00Z","v":8716,"vw":17.504415},{"c":17.5,"h":17.5199,"l":17.43,"n":127,"o":17.47,"t":"2026-10-20T15:15:00Z","v":5493,"vw":17.481978},{"c":17.475,"h":17.51,"l":17.44,"n":257,"o":17.5,"t":"2026-10-20T15:30:00Z","v":10575,"vw":17.477445},{"c":17.465,"h":17.55,"l":17.44,"n":304,"o":17.46,"t":"2026-10-20T15:45:00Z","v":12056,"vw":17.507413},{"c":17.44,"h":17.47,"l":17.41,"n":128,"o":17.47,"t":"2026-10-20T16:00:00Z","v":4967,"vw":17.431506},{"c":17.46,"h":17.47,"l":17.41,"n":228,"o":17.45,"t":"2026-10-20T16:15:00Z","v":6507,"vw":17.437671},{"c":17.5,"h":17.515,"l":17.465,"n":238,"o":17.465,"t":"2026-10-20T16:30:00Z","v":10200,"vw":17.500186},{"c":17.47,"h":17.52,"l":17.445,"n":186,"o":17.51,"t":"2026-10-20T16:45:00Z","v":6874,"vw":17.491709},{"c":17.485,"h":17.5,"l":17.46,"n":141,"o":17.47,"t":"2026-10-20T17:00:00Z","v":6384,"vw":17.482546},{"c":17.505,"h":17.52,"l":17.485,"n":111,"o":17.485,"t":"2026-10-20T17:15:00Z","v":4463,"vw":17.49757},{"c":17.48,"h":17.53,"l":17.48,"n":270,"o":17.505,"t":"2026-10-20T17:30:00Z","v":12483,"vw":17.502634},{"c":17.505,"h":17.51,"l":17.48,"n":213,"o":17.48,"t":"2026-10-20T17:45:00Z","v":8530,"vw":17.493357},{"c":17.54,"h":17.555,"l":17.52,"n":223,"o":17.52,"t":"2026-10-20T18:00:00Z","v":9491,"vw":17.534619},{"c":17.5369,"h":17.56,"l":17.52,"n":190,"o":17.56,"t":"2026-10-20T18:15:00Z","v":7661,"vw":17.530641},{"c":17.48,"h":17.52,"l":17.48,"n":188,"o":17.52,"t":"2026-10-20T18:30:00Z","v":9249,"vw":17.497496},{"c":17.492,"h":17.53,"l":17.48,"n":228,"o":17.5,"t":"2026-10-20T18:45:00Z","v":9299,"vw":17.504793},{"c":17.43,"h":17.515,"l":17.43,"n":204,"o":17.51,"t":"2026-10-20T19:00:00Z","v":9912,"vw":17.47124},{"c":17.39,"h":17.44,"l":17.38,"n":237,"o":17.435,"t":"2026-10-20T19:15:00Z","v":11473,"vw":17.404069},{"c":17.42,"h":17.44,"l":17.37,"n":517,"o":17.39,"t":"2026-10-20T19:30:00Z","v":18528,"vw":17.40747},{"c":17.45,"h":17.465,"l":17.39,"n":1263,"o":17.42,"t":"2026-10-20T19:45:00Z","v":63036,"vw":17.442109},{"c":17.46,"h":17.46,"l":17.46,"n":15,"o":17.46,"t":"2026-10-20T20:00:00Z","v":87748,"vw":17.46},{"c":17.33,"h":17.33,"l":17.33,"n":1,"o":17.33,"t":"2026-10-21T13:15:00Z","v":1120,"vw":17.33},{"c":17.25,"h":17.42,"l":17.25,"n":176,"o":17.33,"t":"2026-10-21T13:30:00Z","v":15006,"vw":17.3261},{"c":17.26,"h":17.35,"l":17.26,"n":131,"o":17.33,"t":"2026-10-21T13:45:00Z","v":7119,"vw":17.307814},{"c":17.23,"h":17.335,"l":17.22,"n":460,"o":17.29,"t":"2026-10-21T14:00:00Z","v":31734,"vw":17.263372},{"c":17.295,"h":17.295,"l":17.17,"n":402,"o":17.225,"t":"2026-10-21T14:15:00Z","v":17587,"vw":17.216734},{"c":17.34,"h":17.34,"l":17.27,"n":192,"o":17.29,"t":"2026-10-21T14:30:00Z","v":6812,"vw":17.306295},{"c":17.41,"h":17.42,"l":17.33,"n":139,"o":17.33,"t":"2026-10-21T14:45:00Z","v":6454,"vw":17.385734},{"c":17.4,"h":17.4,"l":17.36,"n":101,"o":17.4,"t":"2026-10-21T15:00:00Z","v":4844,"vw":17.388115},{"c":17.45,"h":17.45,"l":17.38,"n":237,"o":17.405,"t":"2026-10-21T15:15:00Z","v":9461,"vw":17.407893},{"c":17.42,"h":17.47,"l":17.415,"n":136,"o":17.45,"t":"2026-10-21T15:30:00Z","v":5977,"vw":17.449747},{"c":17.51,"h":17.53,"l":17.4,"n":174,"o":17.4,"t":"2026-10-21T15:45:00Z","v":6479,"vw":17.470712},{"c":17.46,"h":17.495,"l":17.46,"n":168,"o":17.49,"t":"2026-10-21T16:00:00Z","v":6015,"vw":17.476645},{"c":17.46,"h":17.53,"l":17.44,"n":241,"o":17.475,"t":"2026-10-21T16:15:00Z","v":9764,"vw":17.496489},{"c":17.495,"h":17.535,"l":17.45,"n":193,"o":17.45,"t":"2026-10-21T16:30:00Z","v":6834,"vw":17.486077},{"c":17.48,"h":17.51,"l":17.48,"n":119,"o":17.5,"t":"2026-10-21T16:45:00Z","v":5313,"vw":17.494057},{"c":17.43,"h":17.475,"l":17.43,"n":153,"o":17.475,"t":"2026-10-21T17:00:00Z","v":5644,"vw":17.447047},{"c":17.43,"h":17.45,"l":17.425,"n":171,"o":17.44,"t":"2026-10-21T17:15:00Z","v":6147,"vw":17.435593},{"c":17.445,"h":17.45,"l":17.41,"n":144,"o":17.42,"t":"2026-10-21T17:30:00Z","v":4388,"vw":17.437111},{"c":17.435,"h":17.44,"l":17.41,"n":123,"o":17.43,"t":"2026-10-21T17:45:00Z","v":4313,"vw":17.425401},{"c":17.47,"h":17.48,"l":17.435,"n":173,"o":17.435,"t":"2026-10-21T18:00:00Z","v":5858,"vw":17.46411},{"c":17.51,"h":17.51,"l":17.48,"n":139,"o":17.48,"t":"2026-10-21T18:15:00Z","v":4608,"vw":17.499039},{"c":17.51,"h":17.535,"l":17.505,"n":271,"o":17.52,"t":"2026-10-21T18:30:00Z","v":9155,"vw":17.52116},{"c":17.4,"h":17.515,"l":17.39,"n":263,"o":17.512,"t":"2026-10-21T18:45:00Z","v":10299,"vw":17.460997},{"c":17.33,"h":17.385,"l":17.3,"n":277,"o":17.385,"t":"2026-10-21T19:00:00Z","v":11182,"vw":17.343312},{"c":17.44,"h":17.44,"l":17.34,"n":222,"o":17.34,"t":"2026-10-21T19:15:00Z","v":6810,"vw":17.388484},{"c":17.47,"h":17.5,"l":17.44,"n":310,"o":17.45,"t":"2026-10-21T19:30:00Z","v":12622,"vw":17.465483},{"c":17.475,"h":17.485,"l":17.45,"n":1160,"o":17.47,"t":"2026-10-21T19:45:00Z","v":46193,"vw":17.467523},{"c":17.48,"h":17.48,"l":17.46,"n":16,"o":17.46,"t":"2026-10-21T20:00:00Z","v":71559,"vw":17.460112},{"c":17.47,"h":17.47,"l":17.47,"n":2,"o":17.47,"t":"2026-10-21T20:15:00Z","v":200,"vw":17.47},{"c":17.47,"h":17.47,"l":17.47,"n":2,"o":17.47,"t":"2026-10-22T11:00:00Z","v":200,"vw":17.47},{"c":17.61,"h":17.7,"l":17.39,"n":184,"o":17.39,"t":"2026-10-22T13:30:00Z","v":11066,"vw":17.513922},{"c":17.6899,"h":17.6899,"l":17.58,"n":203,"o":17.62,"t":"2026-10-22T13:45:00Z","v":10654,"vw":17.647024},{"c":17.52,"h":17.64,"l":17.51,"n":323,"o":17.63,"t":"2026-10-22T14:00:00Z","v":18231,"vw":17.574312},{"c":17.435,"h":17.55,"l":17.345,"n":326,"o":17.505,"t":"2026-10-22T14:15:00Z","v":20661,"vw":17.457698},{"c":17.4201,"h":17.425,"l":17.35,"n":143,"o":17.41,"t":"2026-10-22T14:30:00Z","v":4503,"vw":17.396212},{"c":17.55,"h":17.56,"l":17.42,"n":141,"o":17.46,"t":"2026-10-22T14:45:00Z","v":7007,"vw":17.499783},{"c":17.4918,"h":17.56,"l":17.48,"n":64,"o":17.56,"t":"2026-10-22T15:00:00Z","v":3294,"vw":17.518314},{"c":17.46,"h":17.53,"l":17.43,"n":216,"o":17.46,"t":"2026-10-22T15:15:00Z","v":8208,"vw":17.474798},{"c":17.46,"h":17.46,"l":17.36,"n":207,"o":17.46,"t":"2026-10-22T15:30:00Z","v":9419,"vw":17.412707},{"c":17.52,"h":17.54,"l":17.49,"n":133,"o":17.49,"t":"2026-10-22T15:45:00Z","v":3950,"vw":17.513165},{"c":17.49,"h":17.52,"l":17.46,"n":118,"o":17.505,"t":"2026-10-22T16:00:00Z","v":3865,"vw":17.497235},{"c":17.4324,"h":17.47,"l":17.4009,"n":152,"o":17.44,"t":"2026-10-22T16:15:00Z","v":6986,"vw":17.44488},{"c":17.1,"h":17.41,"l":17.1,"n":119,"o":17.41,"t":"2026-10-22T16:30:00Z","v":4918,"vw":17.291156},{"c":17.14,"h":17.14,"l":17.05,"n":211,"o":17.11,"t":"2026-10-22T16:45:00Z","v":8623,"vw":17.094431},{"c":17.06,"h":17.15,"l":17.06,"n":174,"o":17.125,"t":"2026-10-22T17:00:00Z","v":10397,"vw":17.107918},{"c":17.05,"h":17.1132,"l":17.05,"n":162,"o":17.08,"t":"2026-10-22T17:15:00Z","v":5493,"vw":17.090089},{"c":17.13,"h":17.13,"l":17.05,"n":154,"o":17.05,"t":"2026-10-22T17:30:00Z","v":5279,"vw":17.082503},{"c":17.04,"h":17.135,"l":17.04,"n":170,"o":17.135,"t":"2026-10-22T17:45:00Z","v":6913,"vw":17.108209},{"c":17.06,"h":17.07,"l":17.02,"n":114,"o":17.06,"t":"2026-10-22T18:00:00Z","v":4224,"vw":17.054835},{"c":17.02,"h":17.1,"l":17.02,"n":210,"o":17.075,"t":"2026-10-22T18:15:00Z","v":8318,"vw":17.083133},{"c":16.99,"h":17.02,"l":16.98,"n":111,"o":16.99,"t":"2026-10-22T18:30:00Z","v":3338,"vw":16.996165},{"c":17.0107,"h":17.04,"l":17.01,"n":238,"o":17.01,"t":"2026-10-22T18:45:00Z","v":10331,"vw":17.019399},{"c":17.03,"h":17.04,"l":17,"n":355,"o":17.02,"t":"2026-10-22T19:00:00Z","v":13284,"vw":17.013768},{"c":17.09,"h":17.09,"l":17.04,"n":214,"o":17.04,"t":"2026-10-22T19:15:00Z","v":7929,"vw":17.064445},{"c":17.085,"h":17.11,"l":17.03,"n":507,"o":17.08,"t":"2026-10-22T19:30:00Z","v":21301,"vw":17.070349},{"c":17.19,"h":17.21,"l":17.025,"n":1580,"o":17.09,"t":"2026-10-22T19:45:00Z","v":82446,"vw":17.134241},{"c":17.14,"h":17.17,"l":17.14,"n":19,"o":17.17,"t":"2026-10-22T20:00:00Z","v":75242,"vw":17.169119}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.225,"strike":27.4867903721564,"iv":1.134371796584606,"gamma":0.032980167817293696,"theta":-0.016563326141358848,"vega":0.008452943551487574,"rho":0.0011532617793829465,"breakevenPct":61.67905701374795},{"delta":0.15,"premium":0.28049969530773916,"strike":22.471054235222425,"iv":0.8228124923826935,"gamma":0.05849524680073126,"theta":-0.016218098720292503,"vega":0.011268312004875075,"rho":0.0017687086967338023,"breakevenPct":32.739521181622884},{"delta":0.2,"premium":0.42522851919561244,"strike":21.709323583180986,"iv":0.8389307129798903,"gamma":0.06626489945155394,"theta":-0.01932595978062157,"vega":0.013065996343692871,"rho":0.0023290442221259237,"breakevenPct":29.139743887844794},{"delta":0.25,"premium":0.5699573430834857,"strike":20.94759293113955,"iv":0.8550489335770871,"gamma":0.0740345521023766,"theta":-0.022433820840950643,"vega":0.014863680682510665,"rho":0.002889379747518045,"breakevenPct":25.539966594066705},{"delta":0.3,"premium":0.7146861669713589,"strike":20.18586227909811,"iv":0.8711671541742839,"gamma":0.08180420475319927,"theta":-0.025541681901279707,"vega":0.016661365021328457,"rho":0.003449715272910166,"breakevenPct":21.940189300288615},{"delta":0.35,"premium":0.9203883495145632,"strike":19.563106796116504,"iv":0.8910902912621359,"gamma":0.0839621359223301,"theta":-0.02743592233009709,"vega":0.017466990291262138,"rho":0.003966085812601453,"breakevenPct":19.506972844988724},{"delta":0.4,"premium":1.1457697642163664,"strike":18.985205732778546,"iv":0.9122414701803051,"gamma":0.08430887656033287,"theta":-0.028938465094775778,"vega":0.01795242718446602,"rho":0.004468266595003054,"breakevenPct":17.45026544337756},{"delta":0.45,"premium":1.3711511789181694,"strike":18.40730466944059,"iv":0.9333926490984743,"gamma":0.08465561719833564,"theta":-0.030441007859454465,"vega":0.018437864077669903,"rho":0.004970447377404654,"breakevenPct":15.3935580417664},{"delta":0.5,"premium":1.5965325936199726,"strike":17.829403606102634,"iv":0.9545438280166436,"gamma":0.08500235783633842,"theta":-0.03194355062413315,"vega":0.018923300970873785,"rho":0.0054726281598062535,"breakevenPct":13.336850640155237},{"delta":0.55,"premium":1.846091954022989,"strike":17.25287356321839,"iv":0.9606393103448275,"gamma":0.08401379310344827,"theta":-0.03204873563218391,"vega":0.018834252873563214,"rho":0.005956688027866095,"breakevenPct":11.429203717861025},{"delta":0.6,"premium":2.1277011494252873,"strike":16.67816091954023,"iv":0.9467772413793103,"gamma":0.0812551724137931,"theta":-0.030301609195402302,"vega":0.017983678160919538,"rho":0.006416727149007788,"breakevenPct":9.71914859373114},{"delta":0.65,"premium":2.4093103448275865,"strike":16.103448275862068,"iv":0.9329151724137931,"gamma":0.07849655172413793,"theta":-0.02855448275862069,"vega":0.01713310344827586,"rho":0.006876766270149483,"breakevenPct":8.009093469601252},{"delta":0.7,"premium":2.690919540229885,"strike":15.528735632183908,"iv":0.9190531034482758,"gamma":0.07573793103448276,"theta":-0.02680735632183908,"vega":0.016282528735632185,"rho":0.007336805391291177,"breakevenPct":6.299038345471367},{"delta":0.75,"premium":3.0030152418820415,"strike":14.93373094764745,"iv":0.90900112657389,"gamma":0.07223512259774685,"theta":-0.024961431411530816,"vega":0.01531974817760106,"rho":0.007773077632754716,"breakevenPct":4.648460849063526},{"delta":0.8,"premium":3.665705765407555,"strike":14.105367793240557,"iv":0.9427652087475149,"gamma":0.0601741550695825,"theta":-0.021979324055666,"vega":0.013066600397614312,"rho":0.00793603075791946,"breakevenPct":3.6818760714592176},{"delta":0.85,"premium":4.328396288933067,"strike":13.277004638833665,"iv":0.9765292909211398,"gamma":0.04811318754141817,"theta":-0.018997216699801193,"vega":0.010813452617627568,"rho":0.008098983883084204,"breakevenPct":2.715291293854911},{"delta":0.9,"premium":5.101170847342677,"strike":12.34253036735138,"iv":1.0303847874315162,"gamma":0.03553279769203514,"theta":-0.01603104395760493,"vega":0.008484511286003379,"rho":0.00817471210593963,"breakevenPct":1.771885733337538}],"put":[{"delta":0.1,"premium":0.25403071017274476,"strike":12.519193857965451,"iv":0.9829648752399233,"gamma":0.036877159309021114,"theta":-0.014076007677543186,"vega":0.00845451055662188,"rho":-0.0015822747562844474,"breakevenPct":28.441288519295764},{"delta":0.15,"premium":0.42197696737044144,"strike":13.318937939859245,"iv":0.9606680102367242,"gamma":0.0484254638515675,"theta":-0.01724299424184261,"vega":0.010725783749200255,"rho":-0.002404264993419309,"breakevenPct":24.755186858291697},{"delta":0.2,"premium":0.5899232245681383,"strike":14.11868202175304,"iv":0.9383711452335253,"gamma":0.05997376839411389,"theta":-0.020409980806142036,"vega":0.01299705694177863,"rho":-0.003226255230554171,"breakevenPct":21.069085197287627},{"delta":0.25,"premium":0.757869481765835,"strike":14.918426103646834,"iv":0.9160742802303262,"gamma":0.07152207293666027,"theta":-0.02357696737044146,"vega":0.015268330134357007,"rho":-0.004048245467689033,"breakevenPct":17.38298353628356},{"delta":0.3,"premium":0.9779210758377425,"strike":15.494929453262786,"iv":0.9005358906525572,"gamma":0.07758990299823633,"theta":-0.024513712522045854,"vega":0.016252292768959436,"rho":-0.004908777953376335,"breakevenPct":15.303335020857391},{"delta":0.35,"premium":1.2038910934744267,"strike":16.046075837742503,"iv":0.8857651675485009,"gamma":0.08303522927689594,"theta":-0.025197134038800705,"vega":0.017090035273368605,"rho":-0.005773688289121932,"breakevenPct":13.406156684550313},{"delta":0.4,"premium":1.4298611111111112,"strike":16.59722222222222,"iv":0.8709944444444444,"gamma":0.08848055555555556,"theta":-0.025880555555555556,"vega":0.01792777777777778,"rho":-0.006638598624867531,"breakevenPct":11.50897834824323},{"delta":0.45,"premium":1.6558311287477956,"strike":17.14836860670194,"iv":0.856223721340388,"gamma":0.09392588183421517,"theta":-0.026563977072310407,"vega":0.01876552028218695,"rho":-0.007503508960613128,"breakevenPct":9.61180001193615},{"delta":0.5,"premium":1.9435167910447761,"strike":17.71105410447761,"iv":0.8468168843283582,"gamma":0.09638694029850746,"theta":-0.02666231343283582,"vega":0.019097388059701494,"rho":-0.008415205211133094,"breakevenPct":8.007366899458374},{"delta":0.55,"premium":2.3399720149253733,"strike":18.294076492537314,"iv":0.846863526119403,"gamma":0.0935884328358209,"theta":-0.025729477611940298,"vega":0.018537686567164178,"rho":-0.00940935840537142,"breakevenPct":6.918877026768148},{"delta":0.6,"premium":2.7364272388059696,"strike":18.877098880597014,"iv":0.8469101679104477,"gamma":0.09078992537313434,"theta":-0.024796641791044776,"vega":0.017977985074626866,"rho":-0.010403511599609745,"breakevenPct":5.830387154077925},{"delta":0.65,"premium":3.1328824626865672,"strike":19.460121268656717,"iv":0.8469568097014926,"gamma":0.08799141791044776,"theta":-0.023863805970149254,"vega":0.01741828358208955,"rho":-0.01139766479384807,"breakevenPct":4.741897281387699},{"delta":0.7,"premium":3.5795128939828063,"strike":20.088347659980897,"iv":0.8514032473734479,"gamma":0.08448471824259791,"theta":-0.022911652340019104,"vega":0.01677984718242598,"rho":-0.012431066774904057,"breakevenPct":3.682410933500064},{"delta":0.75,"premium":4.654011461318051,"strike":21.282234957020055,"iv":0.9109065902578796,"gamma":0.07211604584527222,"theta":-0.021717765042979943,"vega":0.015156160458452722,"rho":-0.01395560898019189,"breakevenPct":2.9858605851691653},{"delta":0.8,"premium":5.728510028653295,"strike":22.476122254059216,"iv":0.9704099331423114,"gamma":0.05974737344794651,"theta":-0.020523877745940784,"vega":0.013532473734479465,"rho":-0.015480151185479723,"breakevenPct":2.2893102368382667},{"delta":0.85,"premium":7.24271523178808,"strike":24.12251655629139,"iv":1.0032066225165563,"gamma":0.04775298013245033,"theta":-0.016865562913907284,"vega":0.011163576158940397,"rho":-0.017353708910549718,"breakevenPct":1.518078620167385},{"delta":0.9,"premium":10.044078948895015,"strike":27.0557514937062,"iv":1.0874307529268823,"gamma":0.033656835536705884,"theta":-0.012539560904666321,"vega":0.008384089426393154,"rho":-0.020249945372118883,"breakevenPct":0.7487016055356731}]},"raw":{"call":[{"delta":0.1,"premium":0.225,"strike":27.4867903721564,"iv":1.134371796584606,"gamma":0.032980167817293696,"theta":-0.016563326141358848,"vega":0.008452943551487574,"rho":0.0011532617793829465,"breakevenPct":61.67905701374795},{"delta":0.15,"premium":0.28049969530773916,"strike":22.471054235222425,"iv":0.8228124923826935,"gamma":0.05849524680073126,"theta":-0.016218098720292503,"vega":0.011268312004875075,"rho":0.0017687086967338023,"breakevenPct":32.739521181622884},{"delta":0.2,"premium":0.42522851919561244,"strike":21.709323583180986,"iv":0.8389307129798903,"gamma":0.06626489945155394,"theta":-0.01932595978062157,"vega":0.013065996343692871,"rho":0.0023290442221259237,"breakevenPct":29.139743887844794},{"delta":0.25,"premium":0.5699573430834857,"strike":20.94759293113955,"iv":0.8550489335770871,"gamma":0.0740345521023766,"theta":-0.022433820840950643,"vega":0.014863680682510665,"rho":0.002889379747518045,"breakevenPct":25.539966594066705},{"delta":0.3,"premium":0.7146861669713589,"strike":20.18586227909811,"iv":0.8711671541742839,"gamma":0.08180420475319927,"theta":-0.025541681901279707,"vega":0.016661365021328457,"rho":0.003449715272910166,"breakevenPct":21.940189300288615},{"delta":0.35,"premium":0.9203883495145632,"strike":19.563106796116504,"iv":0.8910902912621359,"gamma":0.0839621359223301,"theta":-0.02743592233009709,"vega":0.017466990291262138,"rho":0.003966085812601453,"breakevenPct":19.506972844988724},{"delta":0.4,"premium":1.1457697642163664,"strike":18.985205732778546,"iv":0.9122414701803051,"gamma":0.08430887656033287,"theta":-0.028938465094775778,"vega":0.01795242718446602,"rho":0.004468266595003054,"breakevenPct":17.45026544337756},{"delta":0.45,"premium":1.3711511789181694,"strike":18.40730466944059,"iv":0.9333926490984743,"gamma":0.08465561719833564,"theta":-0.030441007859454465,"vega":0.018437864077669903,"rho":0.004970447377404654,"breakevenPct":15.3935580417664},{"delta":0.5,"premium":1.5965325936199726,"strike":17.829403606102634,"iv":0.9545438280166436,"gamma":0.08500235783633842,"theta":-0.03194355062413315,"vega":0.018923300970873785,"rho":0.0054726281598062535,"breakevenPct":13.336850640155237},{"delta":0.55,"premium":1.846091954022989,"strike":17.25287356321839,"iv":0.9606393103448275,"gamma":0.08401379310344827,"theta":-0.03204873563218391,"vega":0.018834252873563214,"rho":0.005956688027866095,"breakevenPct":11.429203717861025},{"delta":0.6,"premium":2.1277011494252873,"strike":16.67816091954023,"iv":0.9467772413793103,"gamma":0.0812551724137931,"theta":-0.030301609195402302,"vega":0.017983678160919538,"rho":0.006416727149007788,"breakevenPct":9.71914859373114},{"delta":0.65,"premium":2.4093103448275865,"strike":16.103448275862068,"iv":0.9329151724137931,"gamma":0.07849655172413793,"theta":-0.02855448275862069,"vega":0.01713310344827586,"rho":0.006876766270149483,"breakevenPct":8.009093469601252},{"delta":0.7,"premium":2.690919540229885,"strike":15.528735632183908,"iv":0.9190531034482758,"gamma":0.07573793103448276,"theta":-0.02680735632183908,"vega":0.016282528735632185,"rho":0.007336805391291177,"breakevenPct":6.299038345471367},{"delta":0.75,"premium":3.0030152418820415,"strike":14.93373094764745,"iv":0.90900112657389,"gamma":0.07223512259774685,"theta":-0.024961431411530816,"vega":0.01531974817760106,"rho":0.007773077632754716,"breakevenPct":4.648460849063526},{"delta":0.8,"premium":3.665705765407555,"strike":14.105367793240557,"iv":0.9427652087475149,"gamma":0.0601741550695825,"theta":-0.021979324055666,"vega":0.013066600397614312,"rho":0.00793603075791946,"breakevenPct":3.6818760714592176},{"delta":0.85,"premium":4.328396288933067,"strike":13.277004638833665,"iv":0.9765292909211398,"gamma":0.04811318754141817,"theta":-0.018997216699801193,"vega":0.010813452617627568,"rho":0.008098983883084204,"breakevenPct":2.715291293854911},{"delta":0.9,"premium":5.101170847342677,"strike":12.34253036735138,"iv":1.0303847874315162,"gamma":0.03553279769203514,"theta":-0.01603104395760493,"vega":0.008484511286003379,"rho":0.00817471210593963,"breakevenPct":1.771885733337538}],"put":[{"delta":0.1,"premium":0.25403071017274476,"strike":12.519193857965451,"iv":0.9829648752399233,"gamma":0.036877159309021114,"theta":-0.014076007677543186,"vega":0.00845451055662188,"rho":-0.0015822747562844474,"breakevenPct":28.441288519295764},{"delta":0.15,"premium":0.42197696737044144,"strike":13.318937939859245,"iv":0.9606680102367242,"gamma":0.0484254638515675,"theta":-0.01724299424184261,"vega":0.010725783749200255,"rho":-0.002404264993419309,"breakevenPct":24.755186858291697},{"delta":0.2,"premium":0.5899232245681383,"strike":14.11868202175304,"iv":0.9383711452335253,"gamma":0.05997376839411389,"theta":-0.020409980806142036,"vega":0.01299705694177863,"rho":-0.003226255230554171,"breakevenPct":21.069085197287627},{"delta":0.25,"premium":0.757869481765835,"strike":14.918426103646834,"iv":0.9160742802303262,"gamma":0.07152207293666027,"theta":-0.02357696737044146,"vega":0.015268330134357007,"rho":-0.004048245467689033,"breakevenPct":17.38298353628356},{"delta":0.3,"premium":0.9779210758377425,"strike":15.494929453262786,"iv":0.9005358906525572,"gamma":0.07758990299823633,"theta":-0.024513712522045854,"vega":0.016252292768959436,"rho":-0.004908777953376335,"breakevenPct":15.303335020857391},{"delta":0.35,"premium":1.2038910934744267,"strike":16.046075837742503,"iv":0.8857651675485009,"gamma":0.08303522927689594,"theta":-0.025197134038800705,"vega":0.017090035273368605,"rho":-0.005773688289121932,"breakevenPct":13.406156684550313},{"delta":0.4,"premium":1.4298611111111112,"strike":16.59722222222222,"iv":0.8709944444444444,"gamma":0.08848055555555556,"theta":-0.025880555555555556,"vega":0.01792777777777778,"rho":-0.006638598624867531,"breakevenPct":11.50897834824323},{"delta":0.45,"premium":1.6558311287477956,"strike":17.14836860670194,"iv":0.856223721340388,"gamma":0.09392588183421517,"theta":-0.026563977072310407,"vega":0.01876552028218695,"rho":-0.007503508960613128,"breakevenPct":9.61180001193615},{"delta":0.5,"premium":1.9435167910447761,"strike":17.71105410447761,"iv":0.8468168843283582,"gamma":0.09638694029850746,"theta":-0.02666231343283582,"vega":0.019097388059701494,"rho":-0.008415205211133094,"breakevenPct":8.007366899458374},{"delta":0.55,"premium":2.3399720149253733,"strike":18.294076492537314,"iv":0.846863526119403,"gamma":0.0935884328358209,"theta":-0.025729477611940298,"vega":0.018537686567164178,"rho":-0.00940935840537142,"breakevenPct":6.918877026768148},{"delta":0.6,"premium":2.7364272388059696,"strike":18.877098880597014,"iv":0.8469101679104477,"gamma":0.09078992537313434,"theta":-0.024796641791044776,"vega":0.017977985074626866,"rho":-0.010403511599609745,"breakevenPct":5.830387154077925},{"delta":0.65,"premium":3.1328824626865672,"strike":19.460121268656717,"iv":0.8469568097014926,"gamma":0.08799141791044776,"theta":-0.023863805970149254,"vega":0.01741828358208955,"rho":-0.01139766479384807,"breakevenPct":4.741897281387699},{"delta":0.7,"premium":3.5795128939828063,"strike":20.088347659980897,"iv":0.8514032473734479,"gamma":0.08448471824259791,"theta":-0.022911652340019104,"vega":0.01677984718242598,"rho":-0.012431066774904057,"breakevenPct":3.682410933500064},{"delta":0.75,"premium":4.654011461318051,"strike":21.282234957020055,"iv":0.9109065902578796,"gamma":0.07211604584527222,"theta":-0.021717765042979943,"vega":0.015156160458452722,"rho":-0.01395560898019189,"breakevenPct":2.9858605851691653},{"delta":0.8,"premium":5.728510028653295,"strike":22.476122254059216,"iv":0.9704099331423114,"gamma":0.05974737344794651,"theta":-0.020523877745940784,"vega":0.013532473734479465,"rho":-0.015480151185479723,"breakevenPct":2.2893102368382667},{"delta":0.85,"premium":7.24271523178808,"strike":24.12251655629139,"iv":1.0032066225165563,"gamma":0.04775298013245033,"theta":-0.016865562913907284,"vega":0.011163576158940397,"rho":-0.017353708910549718,"breakevenPct":1.518078620167385},{"delta":0.9,"premium":10.044078948895015,"strike":27.0557514937062,"iv":1.0874307529268823,"gamma":0.033656835536705884,"theta":-0.012539560904666321,"vega":0.008384089426393154,"rho":-0.020249945372118883,"breakevenPct":0.7487016055356731}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}