{"symbol":"QYLD","url":"https://intraalpha.com/companies/QYLD","capturedAt":"2026-10-22T21:52:51.323Z","state":"ready","quote":{"symbol":"QYLD","last_price":18.0531,"prev_close":18.38,"regular_close":18.065,"change":-0.3269,"change_pct":-1.7786,"regular_change":-0.315,"regular_change_pct":-1.7138,"extended_change":-0.0119,"extended_change_pct":-0.0659,"bid":18.05,"ask":18.14,"bid_size":400,"ask_size":600,"volume":8480993,"vwap":18.125333,"open":18.225,"high":18.25,"low":18.01,"close":18.065,"trade_count":20822,"last_trade_at":"2026-10-22T21:35:53.844094453Z","last_quote_at":"2026-10-22T21:51:16.179255779Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:48.465931391-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":8500000000,"net_expense_ratio":0.006,"portfolio_turnover":0.24,"dividend_yield":0.0002,"inception_date":"2013-12-11","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:52:50.912947+00:00"},"optionObservedAt":"2026-10-22T19:54:58.153Z","bars":[{"c":18.6,"h":18.64,"l":18.6,"n":77,"o":18.64,"t":"2026-10-15T08:00:00Z","v":3879,"vw":18.6093},{"c":18.6157,"h":18.6157,"l":18.6157,"n":2,"o":18.6157,"t":"2026-10-15T08:25:00Z","v":143,"vw":18.6157},{"c":18.62,"h":18.62,"l":18.62,"n":5,"o":18.62,"t":"2026-10-15T08:50:00Z","v":200,"vw":18.62},{"c":18.6147,"h":18.6147,"l":18.6147,"n":1,"o":18.6147,"t":"2026-10-15T09:10:00Z","v":1000,"vw":18.6147},{"c":18.6399,"h":18.6399,"l":18.635,"n":6,"o":18.635,"t":"2026-10-15T11:00:00Z","v":612,"vw":18.639083},{"c":18.63,"h":18.63,"l":18.63,"n":3,"o":18.63,"t":"2026-10-15T11:45:00Z","v":3003,"vw":18.63},{"c":18.63,"h":18.63,"l":18.63,"n":1,"o":18.63,"t":"2026-10-15T11:55:00Z","v":10000,"vw":18.63},{"c":18.63,"h":18.63,"l":18.63,"n":4,"o":18.63,"t":"2026-10-15T12:05:00Z","v":200,"vw":18.63},{"c":18.63,"h":18.63,"l":18.63,"n":7,"o":18.63,"t":"2026-10-15T12:10:00Z","v":230,"vw":18.63},{"c":18.64,"h":18.64,"l":18.63,"n":5,"o":18.63,"t":"2026-10-15T12:15:00Z","v":1006,"vw":18.632},{"c":18.63,"h":18.63,"l":18.63,"n":12,"o":18.63,"t":"2026-10-15T12:20:00Z","v":470,"vw":18.63},{"c":18.605,"h":18.62,"l":18.6,"n":64,"o":18.62,"t":"2026-10-15T12:30:00Z","v":6827,"vw":18.611695},{"c":18.61,"h":18.61,"l":18.61,"n":2,"o":18.61,"t":"2026-10-15T12:35:00Z","v":120,"vw":18.61},{"c":18.61,"h":18.61,"l":18.61,"n":3,"o":18.61,"t":"2026-10-15T12:40:00Z","v":289,"vw":18.61},{"c":18.605,"h":18.61,"l":18.605,"n":4,"o":18.61,"t":"2026-10-15T12:50:00Z","v":395,"vw":18.60726},{"c":18.6085,"h":18.6085,"l":18.6085,"n":2,"o":18.6085,"t":"2026-10-15T12:55:00Z","v":1012,"vw":18.6085},{"c":18.6,"h":18.605,"l":18.6,"n":6,"o":18.605,"t":"2026-10-15T13:05:00Z","v":3067,"vw":18.603913},{"c":18.6,"h":18.6015,"l":18.6,"n":21,"o":18.6015,"t":"2026-10-15T13:10:00Z","v":869,"vw":18.600482},{"c":18.6,"h":18.6095,"l":18.6,"n":3,"o":18.6095,"t":"2026-10-15T13:20:00Z","v":321,"vw":18.603563},{"c":18.6,"h":18.6,"l":18.59,"n":102,"o":18.6,"t":"2026-10-15T13:25:00Z","v":11045,"vw":18.599726},{"c":18.59,"h":18.61,"l":18.59,"n":633,"o":18.605,"t":"2026-10-15T13:30:00Z","v":331689,"vw":18.600549},{"c":18.62,"h":18.62,"l":18.58,"n":304,"o":18.59,"t":"2026-10-15T13:35:00Z","v":105005,"vw":18.595466},{"c":18.62,"h":18.63,"l":18.61,"n":329,"o":18.62,"t":"2026-10-15T13:40:00Z","v":121317,"vw":18.623275},{"c":18.61,"h":18.63,"l":18.6,"n":370,"o":18.62,"t":"2026-10-15T13:45:00Z","v":94319,"vw":18.615514},{"c":18.57,"h":18.61,"l":18.57,"n":442,"o":18.61,"t":"2026-10-15T13:50:00Z","v":82018,"vw":18.593128},{"c":18.58,"h":18.58,"l":18.56,"n":498,"o":18.5701,"t":"2026-10-15T13:55:00Z","v":161931,"vw":18.568858},{"c":18.615,"h":18.6151,"l":18.5736,"n":320,"o":18.58,"t":"2026-10-15T14:00:00Z","v":78917,"vw":18.600893},{"c":18.6138,"h":18.62,"l":18.61,"n":245,"o":18.6101,"t":"2026-10-15T14:05:00Z","v":90018,"vw":18.611223},{"c":18.61,"h":18.63,"l":18.61,"n":330,"o":18.62,"t":"2026-10-15T14:10:00Z","v":91243,"vw":18.62016},{"c":18.62,"h":18.62,"l":18.6,"n":319,"o":18.61,"t":"2026-10-15T14:15:00Z","v":137813,"vw":18.607564},{"c":18.625,"h":18.63,"l":18.61,"n":353,"o":18.62,"t":"2026-10-15T14:20:00Z","v":89091,"vw":18.61959},{"c":18.6201,"h":18.63,"l":18.62,"n":312,"o":18.6201,"t":"2026-10-15T14:25:00Z","v":95675,"vw":18.620408},{"c":18.63,"h":18.63,"l":18.61,"n":344,"o":18.62,"t":"2026-10-15T14:30:00Z","v":74533,"vw":18.616019},{"c":18.63,"h":18.63,"l":18.61,"n":416,"o":18.62,"t":"2026-10-15T14:35:00Z","v":82317,"vw":18.617542},{"c":18.64,"h":18.65,"l":18.62,"n":382,"o":18.63,"t":"2026-10-15T14:40:00Z","v":52980,"vw":18.634933},{"c":18.6401,"h":18.65,"l":18.64,"n":201,"o":18.64,"t":"2026-10-15T14:45:00Z","v":21376,"vw":18.641457},{"c":18.64,"h":18.645,"l":18.63,"n":567,"o":18.64,"t":"2026-10-15T14:50:00Z","v":159572,"vw":18.638975},{"c":18.66,"h":18.66,"l":18.6399,"n":599,"o":18.6399,"t":"2026-10-15T14:55:00Z","v":292981,"vw":18.649422},{"c":18.65,"h":18.66,"l":18.64,"n":418,"o":18.655,"t":"2026-10-15T15:00:00Z","v":65611,"vw":18.649447},{"c":18.655,"h":18.66,"l":18.65,"n":168,"o":18.655,"t":"2026-10-15T15:05:00Z","v":54218,"vw":18.651957},{"c":18.65,"h":18.66,"l":18.65,"n":136,"o":18.655,"t":"2026-10-15T15:10:00Z","v":128182,"vw":18.658262},{"c":18.66,"h":18.67,"l":18.655,"n":192,"o":18.655,"t":"2026-10-15T15:15:00Z","v":60532,"vw":18.662898},{"c":18.66,"h":18.67,"l":18.66,"n":155,"o":18.66,"t":"2026-10-15T15:20:00Z","v":26732,"vw":18.664496},{"c":18.665,"h":18.6664,"l":18.66,"n":121,"o":18.66,"t":"2026-10-15T15:25:00Z","v":11754,"vw":18.664215},{"c":18.67,"h":18.67,"l":18.66,"n":124,"o":18.665,"t":"2026-10-15T15:30:00Z","v":13305,"vw":18.665193},{"c":18.665,"h":18.67,"l":18.66,"n":208,"o":18.67,"t":"2026-10-15T15:35:00Z","v":67345,"vw":18.666325},{"c":18.65,"h":18.67,"l":18.65,"n":229,"o":18.67,"t":"2026-10-15T15:40:00Z","v":77739,"vw":18.659499},{"c":18.65,"h":18.67,"l":18.65,"n":226,"o":18.65,"t":"2026-10-15T15:45:00Z","v":85655,"vw":18.658574},{"c":18.66,"h":18.67,"l":18.65,"n":155,"o":18.65,"t":"2026-10-15T15:50:00Z","v":78501,"vw":18.661898},{"c":18.66,"h":18.67,"l":18.66,"n":121,"o":18.66,"t":"2026-10-15T15:55:00Z","v":40892,"vw":18.665032},{"c":18.66,"h":18.67,"l":18.66,"n":129,"o":18.66,"t":"2026-10-15T16:00:00Z","v":24960,"vw":18.662554},{"c":18.67,"h":18.67,"l":18.66,"n":107,"o":18.66,"t":"2026-10-15T16:05:00Z","v":36895,"vw":18.660737},{"c":18.665,"h":18.67,"l":18.66,"n":143,"o":18.66,"t":"2026-10-15T16:10:00Z","v":56734,"vw":18.662192},{"c":18.6538,"h":18.67,"l":18.65,"n":161,"o":18.6661,"t":"2026-10-15T16:15:00Z","v":27631,"vw":18.657998},{"c":18.65,"h":18.66,"l":18.65,"n":184,"o":18.6562,"t":"2026-10-15T16:20:00Z","v":20179,"vw":18.653912},{"c":18.655,"h":18.6599,"l":18.65,"n":210,"o":18.65,"t":"2026-10-15T16:25:00Z","v":41324,"vw":18.650675},{"c":18.6499,"h":18.6562,"l":18.64,"n":189,"o":18.6438,"t":"2026-10-15T16:30:00Z","v":37066,"vw":18.647334},{"c":18.66,"h":18.66,"l":18.6438,"n":229,"o":18.6499,"t":"2026-10-15T16:35:00Z","v":72407,"vw":18.65118},{"c":18.6599,"h":18.66,"l":18.65,"n":140,"o":18.66,"t":"2026-10-15T16:40:00Z","v":14727,"vw":18.656091},{"c":18.65,"h":18.66,"l":18.65,"n":120,"o":18.6501,"t":"2026-10-15T16:45:00Z","v":34628,"vw":18.65403},{"c":18.65,"h":18.655,"l":18.64,"n":183,"o":18.655,"t":"2026-10-15T16:50:00Z","v":129052,"vw":18.6506},{"c":18.65,"h":18.66,"l":18.64,"n":132,"o":18.64,"t":"2026-10-15T16:55:00Z","v":59358,"vw":18.651467},{"c":18.65,"h":18.66,"l":18.65,"n":116,"o":18.65,"t":"2026-10-15T17:00:00Z","v":13877,"vw":18.657227},{"c":18.6653,"h":18.67,"l":18.655,"n":135,"o":18.655,"t":"2026-10-15T17:05:00Z","v":20408,"vw":18.661861},{"c":18.665,"h":18.67,"l":18.66,"n":133,"o":18.66,"t":"2026-10-15T17:10:00Z","v":21900,"vw":18.665238},{"c":18.67,"h":18.68,"l":18.665,"n":195,"o":18.67,"t":"2026-10-15T17:15:00Z","v":38643,"vw":18.670819},{"c":18.68,"h":18.68,"l":18.665,"n":293,"o":18.67,"t":"2026-10-15T17:20:00Z","v":69248,"vw":18.670949},{"c":18.67,"h":18.68,"l":18.66,"n":112,"o":18.67,"t":"2026-10-15T17:25:00Z","v":24775,"vw":18.667826},{"c":18.67,"h":18.67,"l":18.66,"n":141,"o":18.665,"t":"2026-10-15T17:30:00Z","v":14336,"vw":18.665636},{"c":18.68,"h":18.68,"l":18.66,"n":202,"o":18.67,"t":"2026-10-15T17:35:00Z","v":32868,"vw":18.671332},{"c":18.67,"h":18.68,"l":18.67,"n":145,"o":18.68,"t":"2026-10-15T17:40:00Z","v":16560,"vw":18.676743},{"c":18.675,"h":18.68,"l":18.67,"n":79,"o":18.67,"t":"2026-10-15T17:45:00Z","v":11510,"vw":18.676974},{"c":18.68,"h":18.68,"l":18.67,"n":280,"o":18.675,"t":"2026-10-15T17:50:00Z","v":113417,"vw":18.679543},{"c":18.67,"h":18.68,"l":18.67,"n":84,"o":18.675,"t":"2026-10-15T17:55:00Z","v":8079,"vw":18.674459},{"c":18.67,"h":18.68,"l":18.67,"n":120,"o":18.67,"t":"2026-10-15T18:00:00Z","v":10978,"vw":18.672376},{"c":18.67,"h":18.6799,"l":18.67,"n":96,"o":18.67,"t":"2026-10-15T18:05:00Z","v":9369,"vw":18.674111},{"c":18.67,"h":18.675,"l":18.67,"n":127,"o":18.675,"t":"2026-10-15T18:10:00Z","v":26614,"vw":18.672086},{"c":18.675,"h":18.68,"l":18.67,"n":98,"o":18.675,"t":"2026-10-15T18:15:00Z","v":43247,"vw":18.676075},{"c":18.67,"h":18.6753,"l":18.665,"n":188,"o":18.675,"t":"2026-10-15T18:20:00Z","v":127441,"vw":18.670487},{"c":18.66,"h":18.67,"l":18.66,"n":103,"o":18.665,"t":"2026-10-15T18:25:00Z","v":62921,"vw":18.668237},{"c":18.665,"h":18.67,"l":18.66,"n":52,"o":18.66,"t":"2026-10-15T18:30:00Z","v":44452,"vw":18.669017},{"c":18.67,"h":18.675,"l":18.665,"n":147,"o":18.665,"t":"2026-10-15T18:35:00Z","v":39884,"vw":18.669751},{"c":18.675,"h":18.6799,"l":18.67,"n":146,"o":18.675,"t":"2026-10-15T18:40:00Z","v":49465,"vw":18.671251},{"c":18.675,"h":18.68,"l":18.67,"n":32,"o":18.675,"t":"2026-10-15T18:45:00Z","v":4752,"vw":18.67451},{"c":18.6799,"h":18.68,"l":18.6701,"n":130,"o":18.675,"t":"2026-10-15T18:50:00Z","v":65323,"vw":18.678978},{"c":18.6899,"h":18.69,"l":18.6724,"n":200,"o":18.68,"t":"2026-10-15T18:55:00Z","v":44245,"vw":18.680879},{"c":18.7,"h":18.7,"l":18.6831,"n":169,"o":18.6831,"t":"2026-10-15T19:00:00Z","v":70146,"vw":18.6931},{"c":18.7099,"h":18.71,"l":18.695,"n":178,"o":18.695,"t":"2026-10-15T19:05:00Z","v":173875,"vw":18.700761},{"c":18.72,"h":18.72,"l":18.7099,"n":630,"o":18.71,"t":"2026-10-15T19:10:00Z","v":1053020,"vw":18.712834},{"c":18.74,"h":18.74,"l":18.71,"n":198,"o":18.72,"t":"2026-10-15T19:15:00Z","v":63383,"vw":18.72477},{"c":18.745,"h":18.745,"l":18.73,"n":149,"o":18.735,"t":"2026-10-15T19:20:00Z","v":32408,"vw":18.73821},{"c":18.74,"h":18.75,"l":18.74,"n":187,"o":18.745,"t":"2026-10-15T19:25:00Z","v":262550,"vw":18.740497},{"c":18.735,"h":18.74,"l":18.73,"n":95,"o":18.7396,"t":"2026-10-15T19:30:00Z","v":13940,"vw":18.73581},{"c":18.75,"h":18.75,"l":18.73,"n":134,"o":18.74,"t":"2026-10-15T19:35:00Z","v":11608,"vw":18.741177},{"c":18.745,"h":18.75,"l":18.74,"n":150,"o":18.745,"t":"2026-10-15T19:40:00Z","v":26489,"vw":18.746301},{"c":18.7599,"h":18.76,"l":18.74,"n":183,"o":18.75,"t":"2026-10-15T19:45:00Z","v":36903,"vw":18.752483},{"c":18.73,"h":18.75,"l":18.72,"n":143,"o":18.75,"t":"2026-10-15T19:50:00Z","v":44933,"vw":18.734047},{"c":18.73,"h":18.745,"l":18.73,"n":214,"o":18.735,"t":"2026-10-15T19:55:00Z","v":68143,"vw":18.73805},{"c":18.74,"h":18.74,"l":18.74,"n":14,"o":18.74,"t":"2026-10-15T20:00:00Z","v":22799,"vw":18.74},{"c":18.7499,"h":18.7499,"l":18.7499,"n":2,"o":18.7499,"t":"2026-10-15T20:15:00Z","v":104,"vw":18.7499},{"c":18.72,"h":18.72,"l":18.72,"n":1,"o":18.72,"t":"2026-10-15T20:20:00Z","v":337,"vw":18.72},{"c":18.69,"h":18.74,"l":18.69,"n":2,"o":18.74,"t":"2026-10-15T20:25:00Z","v":3096,"vw":18.738385},{"c":18.7392,"h":18.7392,"l":18.72,"n":2,"o":18.72,"t":"2026-10-15T20:30:00Z","v":1255,"vw":18.73614},{"c":18.72,"h":18.72,"l":18.72,"n":1,"o":18.72,"t":"2026-10-15T20:50:00Z","v":800,"vw":18.72},{"c":18.73,"h":18.73,"l":18.73,"n":2,"o":18.73,"t":"2026-10-15T20:55:00Z","v":107,"vw":18.73},{"c":18.67,"h":18.67,"l":18.67,"n":16,"o":18.67,"t":"2026-10-15T21:00:00Z","v":400,"vw":18.67},{"c":18.72,"h":18.72,"l":18.66,"n":5,"o":18.66,"t":"2026-10-15T21:05:00Z","v":635,"vw":18.710521},{"c":18.7,"h":18.705,"l":18.7,"n":5,"o":18.705,"t":"2026-10-15T21:55:00Z","v":447,"vw":18.701124},{"c":18.7355,"h":18.7355,"l":18.7355,"n":1,"o":18.7355,"t":"2026-10-15T22:00:00Z","v":400,"vw":18.7355},{"c":18.7292,"h":18.7292,"l":18.7292,"n":1,"o":18.7292,"t":"2026-10-15T22:05:00Z","v":400,"vw":18.7292},{"c":18.72,"h":18.72,"l":18.72,"n":1,"o":18.72,"t":"2026-10-15T22:10:00Z","v":250,"vw":18.72},{"c":18.7292,"h":18.7292,"l":18.7292,"n":1,"o":18.7292,"t":"2026-10-15T22:15:00Z","v":1000,"vw":18.7292},{"c":18.7307,"h":18.7376,"l":18.7307,"n":3,"o":18.7376,"t":"2026-10-15T22:20:00Z","v":2001,"vw":18.73415},{"c":18.7395,"h":18.74,"l":18.7395,"n":8,"o":18.74,"t":"2026-10-15T22:25:00Z","v":2000,"vw":18.73975},{"c":18.7381,"h":18.7381,"l":18.73,"n":6,"o":18.73,"t":"2026-10-15T22:30:00Z","v":1107,"vw":18.737364},{"c":18.7223,"h":18.7223,"l":18.7223,"n":2,"o":18.7223,"t":"2026-10-15T22:35:00Z","v":1225,"vw":18.7223},{"c":18.7381,"h":18.7381,"l":18.7381,"n":1,"o":18.7381,"t":"2026-10-15T22:40:00Z","v":1000,"vw":18.7381},{"c":18.71,"h":18.73,"l":18.71,"n":6,"o":18.73,"t":"2026-10-15T22:45:00Z","v":315,"vw":18.720698},{"c":18.7,"h":18.7,"l":18.7,"n":1,"o":18.7,"t":"2026-10-15T23:00:00Z","v":550,"vw":18.7},{"c":18.6929,"h":18.6929,"l":18.6828,"n":2,"o":18.6828,"t":"2026-10-15T23:15:00Z","v":1487,"vw":18.687412},{"c":18.7,"h":18.7,"l":18.7,"n":4,"o":18.7,"t":"2026-10-15T23:20:00Z","v":2059,"vw":18.7},{"c":18.73,"h":18.73,"l":18.73,"n":2,"o":18.73,"t":"2026-10-15T23:35:00Z","v":285,"vw":18.73},{"c":18.68,"h":18.69,"l":18.68,"n":4,"o":18.69,"t":"2026-10-15T23:45:00Z","v":1480,"vw":18.68797},{"c":18.75,"h":18.75,"l":18.736,"n":30,"o":18.74,"t":"2026-10-16T08:00:00Z","v":752,"vw":18.740472},{"c":18.75,"h":18.75,"l":18.75,"n":3,"o":18.75,"t":"2026-10-16T08:15:00Z","v":550,"vw":18.75},{"c":18.75,"h":18.75,"l":18.75,"n":2,"o":18.75,"t":"2026-10-16T09:55:00Z","v":1378,"vw":18.75},{"c":18.73,"h":18.73,"l":18.73,"n":4,"o":18.73,"t":"2026-10-16T10:05:00Z","v":108,"vw":18.73},{"c":18.714,"h":18.72,"l":18.714,"n":4,"o":18.72,"t":"2026-10-16T11:05:00Z","v":861,"vw":18.717},{"c":18.72,"h":18.72,"l":18.72,"n":3,"o":18.72,"t":"2026-10-16T11:10:00Z","v":889,"vw":18.72},{"c":18.73,"h":18.73,"l":18.73,"n":1,"o":18.73,"t":"2026-10-16T11:15:00Z","v":100,"vw":18.73},{"c":18.7206,"h":18.7206,"l":18.7206,"n":1,"o":18.7206,"t":"2026-10-16T12:00:00Z","v":100,"vw":18.7206},{"c":18.73,"h":18.73,"l":18.7206,"n":6,"o":18.7206,"t":"2026-10-16T12:20:00Z","v":380,"vw":18.723147},{"c":18.73,"h":18.73,"l":18.73,"n":1,"o":18.73,"t":"2026-10-16T12:25:00Z","v":100,"vw":18.73},{"c":18.74,"h":18.74,"l":18.7,"n":9,"o":18.7,"t":"2026-10-16T12:40:00Z","v":318,"vw":18.713746},{"c":18.72,"h":18.72,"l":18.72,"n":1,"o":18.72,"t":"2026-10-16T12:50:00Z","v":1000,"vw":18.72},{"c":18.69,"h":18.71,"l":18.69,"n":39,"o":18.71,"t":"2026-10-16T13:25:00Z","v":7940,"vw":18.701404},{"c":18.64,"h":18.7,"l":18.6361,"n":608,"o":18.68,"t":"2026-10-16T13:30:00Z","v":207565,"vw":18.682604},{"c":18.595,"h":18.6499,"l":18.575,"n":534,"o":18.64,"t":"2026-10-16T13:35:00Z","v":113125,"vw":18.606858},{"c":18.6,"h":18.61,"l":18.565,"n":537,"o":18.59,"t":"2026-10-16T13:40:00Z","v":176127,"vw":18.580773},{"c":18.58,"h":18.62,"l":18.57,"n":394,"o":18.6,"t":"2026-10-16T13:45:00Z","v":66491,"vw":18.598088},{"c":18.555,"h":18.59,"l":18.53,"n":584,"o":18.59,"t":"2026-10-16T13:50:00Z","v":127652,"vw":18.552787},{"c":18.555,"h":18.58,"l":18.53,"n":391,"o":18.56,"t":"2026-10-16T13:55:00Z","v":107309,"vw":18.550585},{"c":18.56,"h":18.57,"l":18.535,"n":462,"o":18.5557,"t":"2026-10-16T14:00:00Z","v":81470,"vw":18.554818},{"c":18.55,"h":18.565,"l":18.54,"n":415,"o":18.56,"t":"2026-10-16T14:05:00Z","v":123140,"vw":18.549786},{"c":18.57,"h":18.575,"l":18.52,"n":399,"o":18.55,"t":"2026-10-16T14:10:00Z","v":116672,"vw":18.545576},{"c":18.56,"h":18.58,"l":18.55,"n":274,"o":18.57,"t":"2026-10-16T14:15:00Z","v":55927,"vw":18.568663},{"c":18.55,"h":18.57,"l":18.54,"n":326,"o":18.55,"t":"2026-10-16T14:20:00Z","v":47762,"vw":18.557405},{"c":18.54,"h":18.55,"l":18.52,"n":322,"o":18.55,"t":"2026-10-16T14:25:00Z","v":107620,"vw":18.53659},{"c":18.56,"h":18.57,"l":18.525,"n":292,"o":18.53,"t":"2026-10-16T14:30:00Z","v":120446,"vw":18.546199},{"c":18.59,"h":18.6,"l":18.57,"n":278,"o":18.57,"t":"2026-10-16T14:35:00Z","v":89534,"vw":18.588044},{"c":18.59,"h":18.6095,"l":18.58,"n":198,"o":18.59,"t":"2026-10-16T14:40:00Z","v":86992,"vw":18.590186},{"c":18.6,"h":18.6104,"l":18.59,"n":244,"o":18.59,"t":"2026-10-16T14:45:00Z","v":143665,"vw":18.605907},{"c":18.55,"h":18.615,"l":18.55,"n":375,"o":18.6,"t":"2026-10-16T14:50:00Z","v":135029,"vw":18.580424},{"c":18.56,"h":18.5601,"l":18.55,"n":306,"o":18.55,"t":"2026-10-16T14:55:00Z","v":115271,"vw":18.557883},{"c":18.53,"h":18.56,"l":18.52,"n":350,"o":18.56,"t":"2026-10-16T15:00:00Z","v":72624,"vw":18.533323},{"c":18.469,"h":18.53,"l":18.465,"n":689,"o":18.53,"t":"2026-10-16T15:05:00Z","v":190677,"vw":18.501205},{"c":18.47,"h":18.48,"l":18.45,"n":332,"o":18.465,"t":"2026-10-16T15:10:00Z","v":120982,"vw":18.469066},{"c":18.465,"h":18.48,"l":18.46,"n":428,"o":18.47,"t":"2026-10-16T15:15:00Z","v":152891,"vw":18.472158},{"c":18.45,"h":18.485,"l":18.43,"n":618,"o":18.47,"t":"2026-10-16T15:20:00Z","v":200155,"vw":18.452071},{"c":18.455,"h":18.465,"l":18.445,"n":364,"o":18.46,"t":"2026-10-16T15:25:00Z","v":75142,"vw":18.454066},{"c":18.48,"h":18.48,"l":18.45,"n":347,"o":18.4501,"t":"2026-10-16T15:30:00Z","v":82092,"vw":18.468951},{"c":18.49,"h":18.49,"l":18.47,"n":286,"o":18.48,"t":"2026-10-16T15:35:00Z","v":92855,"vw":18.480721},{"c":18.48,"h":18.49,"l":18.47,"n":303,"o":18.49,"t":"2026-10-16T15:40:00Z","v":75286,"vw":18.481572},{"c":18.48,"h":18.5,"l":18.4701,"n":372,"o":18.48,"t":"2026-10-16T15:45:00Z","v":373873,"vw":18.485077},{"c":18.46,"h":18.49,"l":18.455,"n":284,"o":18.4799,"t":"2026-10-16T15:50:00Z","v":109712,"vw":18.470231},{"c":18.44,"h":18.46,"l":18.4301,"n":436,"o":18.46,"t":"2026-10-16T15:55:00Z","v":147546,"vw":18.453482},{"c":18.4233,"h":18.44,"l":18.41,"n":409,"o":18.435,"t":"2026-10-16T16:00:00Z","v":170428,"vw":18.424816},{"c":18.43,"h":18.44,"l":18.42,"n":296,"o":18.4254,"t":"2026-10-16T16:05:00Z","v":97051,"vw":18.427016},{"c":18.4599,"h":18.4599,"l":18.425,"n":298,"o":18.43,"t":"2026-10-16T16:10:00Z","v":90038,"vw":18.437077},{"c":18.45,"h":18.46,"l":18.44,"n":215,"o":18.455,"t":"2026-10-16T16:15:00Z","v":72091,"vw":18.448103},{"c":18.45,"h":18.46,"l":18.44,"n":271,"o":18.445,"t":"2026-10-16T16:20:00Z","v":77957,"vw":18.452239},{"c":18.45,"h":18.46,"l":18.44,"n":334,"o":18.455,"t":"2026-10-16T16:25:00Z","v":116246,"vw":18.450802},{"c":18.425,"h":18.45,"l":18.4201,"n":302,"o":18.4499,"t":"2026-10-16T16:30:00Z","v":120910,"vw":18.437027},{"c":18.435,"h":18.44,"l":18.415,"n":250,"o":18.42,"t":"2026-10-16T16:35:00Z","v":64417,"vw":18.427827},{"c":18.435,"h":18.44,"l":18.42,"n":193,"o":18.4301,"t":"2026-10-16T16:40:00Z","v":216281,"vw":18.43452},{"c":18.42,"h":18.44,"l":18.41,"n":172,"o":18.43,"t":"2026-10-16T16:45:00Z","v":35075,"vw":18.423287},{"c":18.41,"h":18.42,"l":18.4,"n":238,"o":18.41,"t":"2026-10-16T16:50:00Z","v":70883,"vw":18.411936},{"c":18.415,"h":18.42,"l":18.4,"n":162,"o":18.41,"t":"2026-10-16T16:55:00Z","v":43432,"vw":18.407815},{"c":18.365,"h":18.415,"l":18.3637,"n":388,"o":18.415,"t":"2026-10-16T17:00:00Z","v":134288,"vw":18.393972},{"c":18.355,"h":18.37,"l":18.35,"n":416,"o":18.3699,"t":"2026-10-16T17:05:00Z","v":151259,"vw":18.361322},{"c":18.345,"h":18.37,"l":18.34,"n":548,"o":18.355,"t":"2026-10-16T17:10:00Z","v":187134,"vw":18.359048},{"c":18.3208,"h":18.35,"l":18.32,"n":317,"o":18.35,"t":"2026-10-16T17:15:00Z","v":70028,"vw":18.325154},{"c":18.3199,"h":18.33,"l":18.3,"n":401,"o":18.32,"t":"2026-10-16T17:20:00Z","v":154598,"vw":18.313701},{"c":18.3311,"h":18.34,"l":18.32,"n":293,"o":18.32,"t":"2026-10-16T17:25:00Z","v":66657,"vw":18.329142},{"c":18.3499,"h":18.35,"l":18.32,"n":331,"o":18.3301,"t":"2026-10-16T17:30:00Z","v":76532,"vw":18.332421},{"c":18.345,"h":18.36,"l":18.33,"n":325,"o":18.35,"t":"2026-10-16T17:35:00Z","v":89433,"vw":18.343093},{"c":18.355,"h":18.375,"l":18.33,"n":418,"o":18.34,"t":"2026-10-16T17:40:00Z","v":96453,"vw":18.354144},{"c":18.3301,"h":18.3609,"l":18.33,"n":322,"o":18.355,"t":"2026-10-16T17:45:00Z","v":80944,"vw":18.348263},{"c":18.34,"h":18.355,"l":18.33,"n":579,"o":18.33,"t":"2026-10-16T17:50:00Z","v":262716,"vw":18.341793},{"c":18.33,"h":18.35,"l":18.33,"n":224,"o":18.345,"t":"2026-10-16T17:55:00Z","v":56612,"vw":18.337419},{"c":18.3,"h":18.3399,"l":18.3,"n":378,"o":18.33,"t":"2026-10-16T18:00:00Z","v":93766,"vw":18.317469},{"c":18.315,"h":18.32,"l":18.305,"n":299,"o":18.305,"t":"2026-10-16T18:05:00Z","v":53533,"vw":18.311196},{"c":18.315,"h":18.32,"l":18.31,"n":133,"o":18.315,"t":"2026-10-16T18:10:00Z","v":21228,"vw":18.314951},{"c":18.305,"h":18.3197,"l":18.3005,"n":305,"o":18.3101,"t":"2026-10-16T18:15:00Z","v":99947,"vw":18.30791},{"c":18.305,"h":18.31,"l":18.3,"n":207,"o":18.305,"t":"2026-10-16T18:20:00Z","v":54605,"vw":18.305663},{"c":18.305,"h":18.31,"l":18.292,"n":373,"o":18.305,"t":"2026-10-16T18:25:00Z","v":106942,"vw":18.300215},{"c":18.305,"h":18.31,"l":18.3,"n":250,"o":18.3,"t":"2026-10-16T18:30:00Z","v":46976,"vw":18.305656},{"c":18.3052,"h":18.31,"l":18.295,"n":289,"o":18.305,"t":"2026-10-16T18:35:00Z","v":73147,"vw":18.299264},{"c":18.31,"h":18.31,"l":18.3,"n":186,"o":18.305,"t":"2026-10-16T18:40:00Z","v":62140,"vw":18.305943},{"c":18.31,"h":18.3199,"l":18.3,"n":216,"o":18.315,"t":"2026-10-16T18:45:00Z","v":49666,"vw":18.309887},{"c":18.295,"h":18.31,"l":18.295,"n":232,"o":18.305,"t":"2026-10-16T18:50:00Z","v":54268,"vw":18.298802},{"c":18.295,"h":18.3,"l":18.28,"n":380,"o":18.295,"t":"2026-10-16T18:55:00Z","v":107142,"vw":18.287042},{"c":18.285,"h":18.3,"l":18.285,"n":214,"o":18.295,"t":"2026-10-16T19:00:00Z","v":74521,"vw":18.293442},{"c":18.275,"h":18.29,"l":18.27,"n":269,"o":18.29,"t":"2026-10-16T19:05:00Z","v":106316,"vw":18.279863},{"c":18.315,"h":18.32,"l":18.275,"n":271,"o":18.275,"t":"2026-10-16T19:10:00Z","v":115294,"vw":18.296124},{"c":18.3199,"h":18.3257,"l":18.305,"n":284,"o":18.32,"t":"2026-10-16T19:15:00Z","v":100937,"vw":18.314077},{"c":18.325,"h":18.33,"l":18.3101,"n":292,"o":18.315,"t":"2026-10-16T19:20:00Z","v":87779,"vw":18.319048},{"c":18.335,"h":18.34,"l":18.32,"n":318,"o":18.325,"t":"2026-10-16T19:25:00Z","v":92719,"vw":18.328848},{"c":18.315,"h":18.34,"l":18.31,"n":322,"o":18.335,"t":"2026-10-16T19:30:00Z","v":145349,"vw":18.322679},{"c":18.305,"h":18.325,"l":18.3,"n":284,"o":18.315,"t":"2026-10-16T19:35:00Z","v":77354,"vw":18.309943},{"c":18.295,"h":18.32,"l":18.29,"n":369,"o":18.31,"t":"2026-10-16T19:40:00Z","v":130988,"vw":18.304778},{"c":18.313,"h":18.32,"l":18.29,"n":441,"o":18.295,"t":"2026-10-16T19:45:00Z","v":157054,"vw":18.302025},{"c":18.315,"h":18.32,"l":18.31,"n":474,"o":18.315,"t":"2026-10-16T19:50:00Z","v":115599,"vw":18.315635},{"c":18.33,"h":18.33,"l":18.31,"n":839,"o":18.315,"t":"2026-10-16T19:55:00Z","v":200878,"vw":18.324321},{"c":18.34,"h":18.47,"l":18.32,"n":19,"o":18.32,"t":"2026-10-16T20:00:00Z","v":46506,"vw":18.320388},{"c":18.34,"h":18.34,"l":18.34,"n":4,"o":18.34,"t":"2026-10-16T20:05:00Z","v":108,"vw":18.34},{"c":18.36,"h":18.36,"l":18.36,"n":2,"o":18.36,"t":"2026-10-16T20:10:00Z","v":200,"vw":18.36},{"c":18.3348,"h":18.4,"l":18.3348,"n":9,"o":18.37,"t":"2026-10-16T20:15:00Z","v":732,"vw":18.36708},{"c":18.39,"h":18.39,"l":18.38,"n":7,"o":18.38,"t":"2026-10-16T20:20:00Z","v":998,"vw":18.384444},{"c":18.3798,"h":18.3798,"l":18.345,"n":4,"o":18.345,"t":"2026-10-16T20:30:00Z","v":1227,"vw":18.373455},{"c":18.38,"h":18.38,"l":18.38,"n":4,"o":18.38,"t":"2026-10-16T21:00:00Z","v":203,"vw":18.38},{"c":18.379,"h":18.379,"l":18.379,"n":2,"o":18.379,"t":"2026-10-16T21:05:00Z","v":3853,"vw":18.379},{"c":18.38,"h":18.38,"l":18.38,"n":1,"o":18.38,"t":"2026-10-16T21:15:00Z","v":100,"vw":18.38},{"c":18.35,"h":18.35,"l":18.35,"n":31,"o":18.35,"t":"2026-10-16T21:30:00Z","v":506,"vw":18.35},{"c":18.3791,"h":18.3791,"l":18.3791,"n":1,"o":18.3791,"t":"2026-10-16T22:15:00Z","v":200,"vw":18.3791},{"c":18.36,"h":18.36,"l":18.36,"n":2,"o":18.36,"t":"2026-10-16T22:20:00Z","v":599,"vw":18.36},{"c":18.35,"h":18.35,"l":18.35,"n":2,"o":18.35,"t":"2026-10-16T22:25:00Z","v":600,"vw":18.35},{"c":18.38,"h":18.38,"l":18.38,"n":2,"o":18.38,"t":"2026-10-16T22:45:00Z","v":201,"vw":18.38},{"c":18.372,"h":18.372,"l":18.35,"n":36,"o":18.36,"t":"2026-10-16T23:20:00Z","v":3004,"vw":18.362227},{"c":18.39,"h":18.39,"l":18.39,"n":2,"o":18.39,"t":"2026-10-16T23:25:00Z","v":2000,"vw":18.39},{"c":18.36,"h":18.36,"l":18.36,"n":3,"o":18.36,"t":"2026-10-16T23:40:00Z","v":4000,"vw":18.36},{"c":18.27,"h":18.3,"l":18.25,"n":150,"o":18.28,"t":"2026-10-19T08:00:00Z","v":6717,"vw":18.27905},{"c":18.3,"h":18.3,"l":18.3,"n":1,"o":18.3,"t":"2026-10-19T08:10:00Z","v":800,"vw":18.3},{"c":18.2974,"h":18.2974,"l":18.2974,"n":1,"o":18.2974,"t":"2026-10-19T08:25:00Z","v":413,"vw":18.2974},{"c":18.27,"h":18.29,"l":18.27,"n":29,"o":18.29,"t":"2026-10-19T09:30:00Z","v":1064,"vw":18.280726},{"c":18.26,"h":18.26,"l":18.26,"n":60,"o":18.26,"t":"2026-10-19T09:35:00Z","v":2087,"vw":18.26},{"c":18.29,"h":18.3,"l":18.29,"n":8,"o":18.2993,"t":"2026-10-19T10:05:00Z","v":609,"vw":18.293946},{"c":18.2563,"h":18.2563,"l":18.2563,"n":1,"o":18.2563,"t":"2026-10-19T10:10:00Z","v":135,"vw":18.2563},{"c":18.28,"h":18.28,"l":18.26,"n":6,"o":18.26,"t":"2026-10-19T10:35:00Z","v":295,"vw":18.27032},{"c":18.31,"h":18.31,"l":18.29,"n":9,"o":18.29,"t":"2026-10-19T10:40:00Z","v":3673,"vw":18.29274},{"c":18.2923,"h":18.2994,"l":18.2923,"n":12,"o":18.2994,"t":"2026-10-19T11:00:00Z","v":1748,"vw":18.294858},{"c":18.3,"h":18.3,"l":18.2814,"n":23,"o":18.2898,"t":"2026-10-19T11:05:00Z","v":2091,"vw":18.294374},{"c":18.27,"h":18.27,"l":18.27,"n":3,"o":18.27,"t":"2026-10-19T11:10:00Z","v":151,"vw":18.27},{"c":18.2819,"h":18.2819,"l":18.2819,"n":1,"o":18.2819,"t":"2026-10-19T11:20:00Z","v":466,"vw":18.2819},{"c":18.2829,"h":18.2829,"l":18.2829,"n":2,"o":18.2829,"t":"2026-10-19T11:40:00Z","v":170,"vw":18.2829},{"c":18.3,"h":18.3,"l":18.3,"n":1,"o":18.3,"t":"2026-10-19T11:55:00Z","v":100,"vw":18.3},{"c":18.29,"h":18.29,"l":18.29,"n":8,"o":18.29,"t":"2026-10-19T12:05:00Z","v":1205,"vw":18.29},{"c":18.31,"h":18.31,"l":18.31,"n":7,"o":18.31,"t":"2026-10-19T12:10:00Z","v":792,"vw":18.31},{"c":18.31,"h":18.31,"l":18.31,"n":1,"o":18.31,"t":"2026-10-19T12:15:00Z","v":360,"vw":18.31},{"c":18.31,"h":18.31,"l":18.3083,"n":6,"o":18.3099,"t":"2026-10-19T12:25:00Z","v":7604,"vw":18.309945},{"c":18.31,"h":18.31,"l":18.31,"n":5,"o":18.31,"t":"2026-10-19T12:30:00Z","v":1002,"vw":18.31},{"c":18.3095,"h":18.3095,"l":18.3095,"n":3,"o":18.3095,"t":"2026-10-19T12:45:00Z","v":1005,"vw":18.3095},{"c":18.3085,"h":18.3085,"l":18.3085,"n":3,"o":18.3085,"t":"2026-10-19T12:50:00Z","v":127,"vw":18.3085},{"c":18.29,"h":18.31,"l":18.29,"n":5,"o":18.31,"t":"2026-10-19T12:55:00Z","v":1247,"vw":18.307629},{"c":18.29,"h":18.29,"l":18.29,"n":4,"o":18.29,"t":"2026-10-19T13:00:00Z","v":419,"vw":18.29},{"c":18.306,"h":18.306,"l":18.306,"n":1,"o":18.306,"t":"2026-10-19T13:05:00Z","v":100,"vw":18.306},{"c":18.3,"h":18.3,"l":18.3,"n":4,"o":18.3,"t":"2026-10-19T13:15:00Z","v":497,"vw":18.3},{"c":18.3069,"h":18.3069,"l":18.291,"n":7,"o":18.3,"t":"2026-10-19T13:20:00Z","v":2342,"vw":18.299726},{"c":18.31,"h":18.31,"l":18.31,"n":1,"o":18.31,"t":"2026-10-19T13:25:00Z","v":200,"vw":18.31},{"c":18.3007,"h":18.32,"l":18.3,"n":607,"o":18.305,"t":"2026-10-19T13:30:00Z","v":524023,"vw":18.304974},{"c":18.305,"h":18.31,"l":18.3,"n":290,"o":18.305,"t":"2026-10-19T13:35:00Z","v":117936,"vw":18.303535},{"c":18.315,"h":18.325,"l":18.3,"n":254,"o":18.3016,"t":"2026-10-19T13:40:00Z","v":104264,"vw":18.31392},{"c":18.3,"h":18.32,"l":18.3,"n":498,"o":18.31,"t":"2026-10-19T13:45:00Z","v":57230,"vw":18.310284},{"c":18.3,"h":18.315,"l":18.3,"n":231,"o":18.3,"t":"2026-10-19T13:50:00Z","v":38036,"vw":18.302524},{"c":18.2801,"h":18.3,"l":18.28,"n":471,"o":18.3,"t":"2026-10-19T13:55:00Z","v":64036,"vw":18.290983},{"c":18.27,"h":18.29,"l":18.26,"n":493,"o":18.28,"t":"2026-10-19T14:00:00Z","v":108946,"vw":18.273892},{"c":18.27,"h":18.2899,"l":18.265,"n":453,"o":18.27,"t":"2026-10-19T14:05:00Z","v":63122,"vw":18.2764},{"c":18.32,"h":18.32,"l":18.27,"n":513,"o":18.27,"t":"2026-10-19T14:10:00Z","v":50776,"vw":18.292297},{"c":18.324,"h":18.34,"l":18.31,"n":598,"o":18.32,"t":"2026-10-19T14:15:00Z","v":112381,"vw":18.325108},{"c":18.33,"h":18.34,"l":18.32,"n":483,"o":18.33,"t":"2026-10-19T14:20:00Z","v":308637,"vw":18.334263},{"c":18.32,"h":18.33,"l":18.32,"n":280,"o":18.3251,"t":"2026-10-19T14:25:00Z","v":60815,"vw":18.328065},{"c":18.3,"h":18.33,"l":18.3,"n":411,"o":18.325,"t":"2026-10-19T14:30:00Z","v":53202,"vw":18.312486},{"c":18.31,"h":18.32,"l":18.3,"n":327,"o":18.3089,"t":"2026-10-19T14:35:00Z","v":68282,"vw":18.310388},{"c":18.32,"h":18.33,"l":18.31,"n":390,"o":18.315,"t":"2026-10-19T14:40:00Z","v":95664,"vw":18.318923},{"c":18.3299,"h":18.34,"l":18.315,"n":481,"o":18.32,"t":"2026-10-19T14:45:00Z","v":57262,"vw":18.328986},{"c":18.33,"h":18.33,"l":18.31,"n":294,"o":18.3211,"t":"2026-10-19T14:50:00Z","v":39856,"vw":18.319297},{"c":18.32,"h":18.34,"l":18.32,"n":331,"o":18.329,"t":"2026-10-19T14:55:00Z","v":168751,"vw":18.330086},{"c":18.33,"h":18.34,"l":18.32,"n":356,"o":18.324,"t":"2026-10-19T15:00:00Z","v":78067,"vw":18.330902},{"c":18.3401,"h":18.35,"l":18.33,"n":345,"o":18.335,"t":"2026-10-19T15:05:00Z","v":52267,"vw":18.341121},{"c":18.34,"h":18.35,"l":18.33,"n":281,"o":18.34,"t":"2026-10-19T15:10:00Z","v":123904,"vw":18.340381},{"c":18.3499,"h":18.35,"l":18.34,"n":285,"o":18.34,"t":"2026-10-19T15:15:00Z","v":38706,"vw":18.34609},{"c":18.365,"h":18.365,"l":18.34,"n":213,"o":18.34,"t":"2026-10-19T15:20:00Z","v":71253,"vw":18.352381},{"c":18.36,"h":18.37,"l":18.36,"n":225,"o":18.365,"t":"2026-10-19T15:25:00Z","v":100574,"vw":18.362054},{"c":18.365,"h":18.37,"l":18.35,"n":323,"o":18.365,"t":"2026-10-19T15:30:00Z","v":108149,"vw":18.36014},{"c":18.36,"h":18.37,"l":18.36,"n":207,"o":18.365,"t":"2026-10-19T15:35:00Z","v":20427,"vw":18.365252},{"c":18.36,"h":18.37,"l":18.36,"n":215,"o":18.36,"t":"2026-10-19T15:40:00Z","v":32189,"vw":18.365282},{"c":18.3599,"h":18.37,"l":18.355,"n":260,"o":18.36,"t":"2026-10-19T15:45:00Z","v":116961,"vw":18.360796},{"c":18.36,"h":18.37,"l":18.355,"n":162,"o":18.36,"t":"2026-10-19T15:50:00Z","v":192608,"vw":18.360723},{"c":18.36,"h":18.37,"l":18.35,"n":239,"o":18.3601,"t":"2026-10-19T15:55:00Z","v":152169,"vw":18.360717},{"c":18.34,"h":18.36,"l":18.33,"n":282,"o":18.35,"t":"2026-10-19T16:00:00Z","v":74382,"vw":18.341212},{"c":18.34,"h":18.34,"l":18.33,"n":225,"o":18.34,"t":"2026-10-19T16:05:00Z","v":39300,"vw":18.336785},{"c":18.34,"h":18.35,"l":18.335,"n":285,"o":18.336,"t":"2026-10-19T16:10:00Z","v":50127,"vw":18.340786},{"c":18.33,"h":18.35,"l":18.33,"n":264,"o":18.3401,"t":"2026-10-19T16:15:00Z","v":49188,"vw":18.34041},{"c":18.33,"h":18.34,"l":18.33,"n":222,"o":18.34,"t":"2026-10-19T16:20:00Z","v":90379,"vw":18.330203},{"c":18.33,"h":18.34,"l":18.32,"n":319,"o":18.33,"t":"2026-10-19T16:25:00Z","v":96095,"vw":18.330193},{"c":18.3202,"h":18.3301,"l":18.32,"n":206,"o":18.33,"t":"2026-10-19T16:30:00Z","v":59951,"vw":18.326877},{"c":18.325,"h":18.3299,"l":18.32,"n":58,"o":18.32,"t":"2026-10-19T16:35:00Z","v":6899,"vw":18.322724},{"c":18.325,"h":18.33,"l":18.32,"n":171,"o":18.325,"t":"2026-10-19T16:40:00Z","v":132059,"vw":18.329137},{"c":18.31,"h":18.33,"l":18.31,"n":258,"o":18.33,"t":"2026-10-19T16:45:00Z","v":92485,"vw":18.322111},{"c":18.315,"h":18.32,"l":18.31,"n":163,"o":18.31,"t":"2026-10-19T16:50:00Z","v":27537,"vw":18.316123},{"c":18.315,"h":18.32,"l":18.31,"n":108,"o":18.315,"t":"2026-10-19T16:55:00Z","v":120713,"vw":18.312857},{"c":18.31,"h":18.315,"l":18.31,"n":70,"o":18.3101,"t":"2026-10-19T17:00:00Z","v":3279,"vw":18.311555},{"c":18.3,"h":18.315,"l":18.3,"n":82,"o":18.315,"t":"2026-10-19T17:05:00Z","v":9524,"vw":18.309679},{"c":18.305,"h":18.31,"l":18.3,"n":55,"o":18.31,"t":"2026-10-19T17:10:00Z","v":13926,"vw":18.305101},{"c":18.305,"h":18.31,"l":18.304,"n":117,"o":18.305,"t":"2026-10-19T17:15:00Z","v":18733,"vw":18.305841},{"c":18.3037,"h":18.31,"l":18.3,"n":52,"o":18.3,"t":"2026-10-19T17:20:00Z","v":19810,"vw":18.302763},{"c":18.305,"h":18.31,"l":18.3046,"n":26,"o":18.3099,"t":"2026-10-19T17:25:00Z","v":10763,"vw":18.306056},{"c":18.3,"h":18.3053,"l":18.3,"n":54,"o":18.3041,"t":"2026-10-19T17:30:00Z","v":5594,"vw":18.302518},{"c":18.31,"h":18.31,"l":18.3,"n":52,"o":18.3,"t":"2026-10-19T17:35:00Z","v":11410,"vw":18.304087},{"c":18.305,"h":18.305,"l":18.3,"n":30,"o":18.3,"t":"2026-10-19T17:40:00Z","v":2244,"vw":18.302288},{"c":18.285,"h":18.3,"l":18.28,"n":152,"o":18.3,"t":"2026-10-19T17:45:00Z","v":39939,"vw":18.294843},{"c":18.2952,"h":18.3,"l":18.28,"n":260,"o":18.29,"t":"2026-10-19T17:50:00Z","v":70065,"vw":18.284147},{"c":18.3,"h":18.3,"l":18.29,"n":84,"o":18.2951,"t":"2026-10-19T17:55:00Z","v":33026,"vw":18.294169},{"c":18.295,"h":18.31,"l":18.29,"n":106,"o":18.31,"t":"2026-10-19T18:00:00Z","v":43798,"vw":18.297428},{"c":18.2998,"h":18.3,"l":18.29,"n":53,"o":18.29,"t":"2026-10-19T18:05:00Z","v":13626,"vw":18.295627},{"c":18.305,"h":18.31,"l":18.3,"n":41,"o":18.3,"t":"2026-10-19T18:10:00Z","v":6649,"vw":18.303897},{"c":18.3099,"h":18.31,"l":18.305,"n":40,"o":18.305,"t":"2026-10-19T18:15:00Z","v":15302,"vw":18.308649},{"c":18.3,"h":18.31,"l":18.3,"n":103,"o":18.305,"t":"2026-10-19T18:20:00Z","v":39390,"vw":18.301094},{"c":18.29,"h":18.295,"l":18.29,"n":78,"o":18.29,"t":"2026-10-19T18:25:00Z","v":60544,"vw":18.291015},{"c":18.295,"h":18.3,"l":18.2934,"n":94,"o":18.295,"t":"2026-10-19T18:30:00Z","v":25596,"vw":18.295688},{"c":18.2999,"h":18.3,"l":18.28,"n":80,"o":18.29,"t":"2026-10-19T18:35:00Z","v":19025,"vw":18.290919},{"c":18.3,"h":18.3,"l":18.29,"n":80,"o":18.295,"t":"2026-10-19T18:40:00Z","v":44103,"vw":18.298794},{"c":18.3099,"h":18.31,"l":18.3023,"n":43,"o":18.305,"t":"2026-10-19T18:45:00Z","v":4553,"vw":18.305233},{"c":18.305,"h":18.31,"l":18.3,"n":95,"o":18.31,"t":"2026-10-19T18:50:00Z","v":22409,"vw":18.303304},{"c":18.305,"h":18.305,"l":18.3,"n":79,"o":18.3,"t":"2026-10-19T18:55:00Z","v":26116,"vw":18.302844},{"c":18.305,"h":18.3099,"l":18.3001,"n":54,"o":18.305,"t":"2026-10-19T19:00:00Z","v":28157,"vw":18.304716},{"c":18.306,"h":18.32,"l":18.3,"n":116,"o":18.3099,"t":"2026-10-19T19:05:00Z","v":17951,"vw":18.309283},{"c":18.305,"h":18.3099,"l":18.3,"n":65,"o":18.3099,"t":"2026-10-19T19:10:00Z","v":8170,"vw":18.303424},{"c":18.315,"h":18.315,"l":18.3,"n":62,"o":18.305,"t":"2026-10-19T19:15:00Z","v":7944,"vw":18.306304},{"c":18.32,"h":18.32,"l":18.3101,"n":53,"o":18.315,"t":"2026-10-19T19:20:00Z","v":12734,"vw":18.318451},{"c":18.315,"h":18.3276,"l":18.31,"n":63,"o":18.325,"t":"2026-10-19T19:25:00Z","v":25748,"vw":18.314961},{"c":18.32,"h":18.32,"l":18.31,"n":59,"o":18.3199,"t":"2026-10-19T19:30:00Z","v":12507,"vw":18.315179},{"c":18.32,"h":18.33,"l":18.31,"n":120,"o":18.32,"t":"2026-10-19T19:35:00Z","v":76719,"vw":18.320452},{"c":18.32,"h":18.33,"l":18.31,"n":179,"o":18.32,"t":"2026-10-19T19:40:00Z","v":40339,"vw":18.322391},{"c":18.315,"h":18.32,"l":18.31,"n":60,"o":18.31,"t":"2026-10-19T19:45:00Z","v":21672,"vw":18.312412},{"c":18.285,"h":18.31,"l":18.28,"n":189,"o":18.31,"t":"2026-10-19T19:50:00Z","v":36425,"vw":18.294983},{"c":18.28,"h":18.3,"l":18.28,"n":199,"o":18.29,"t":"2026-10-19T19:55:00Z","v":64375,"vw":18.28905},{"c":18.28,"h":18.29,"l":18.28,"n":26,"o":18.28,"t":"2026-10-19T20:00:00Z","v":166470,"vw":18.289834},{"c":18.2895,"h":18.29,"l":18.2895,"n":2,"o":18.29,"t":"2026-10-19T20:10:00Z","v":450,"vw":18.289667},{"c":18.2831,"h":18.2831,"l":18.2831,"n":4,"o":18.2831,"t":"2026-10-19T20:45:00Z","v":113,"vw":18.2831},{"c":18.2999,"h":18.2999,"l":18.2999,"n":1,"o":18.2999,"t":"2026-10-19T20:55:00Z","v":500,"vw":18.2999},{"c":18.2995,"h":18.2995,"l":18.2995,"n":1,"o":18.2995,"t":"2026-10-19T21:15:00Z","v":100,"vw":18.2995},{"c":18.3703,"h":18.3703,"l":18.3703,"n":5,"o":18.3703,"t":"2026-10-19T21:55:00Z","v":110,"vw":18.3703},{"c":18.374,"h":18.374,"l":18.3,"n":5,"o":18.3001,"t":"2026-10-19T22:00:00Z","v":1542,"vw":18.316252},{"c":18.3,"h":18.3,"l":18.3,"n":2,"o":18.3,"t":"2026-10-19T22:05:00Z","v":180,"vw":18.3},{"c":18.3,"h":18.3,"l":18.3,"n":2,"o":18.3,"t":"2026-10-19T22:10:00Z","v":315,"vw":18.3},{"c":18.35,"h":18.35,"l":18.35,"n":1,"o":18.35,"t":"2026-10-19T22:25:00Z","v":300,"vw":18.35},{"c":18.3,"h":18.3,"l":18.3,"n":5,"o":18.3,"t":"2026-10-19T22:50:00Z","v":560,"vw":18.3},{"c":18.38,"h":18.38,"l":18.31,"n":49,"o":18.31,"t":"2026-10-20T08:00:00Z","v":2794,"vw":18.314091},{"c":18.3377,"h":18.3377,"l":18.3377,"n":1,"o":18.3377,"t":"2026-10-20T08:20:00Z","v":1000,"vw":18.3377},{"c":18.33,"h":18.33,"l":18.33,"n":5,"o":18.33,"t":"2026-10-20T09:35:00Z","v":210,"vw":18.33},{"c":18.3313,"h":18.3313,"l":18.3313,"n":1,"o":18.3313,"t":"2026-10-20T10:40:00Z","v":100,"vw":18.3313},{"c":18.31,"h":18.33,"l":18.31,"n":5,"o":18.33,"t":"2026-10-20T11:00:00Z","v":487,"vw":18.317421},{"c":18.26,"h":18.26,"l":18.26,"n":8,"o":18.26,"t":"2026-10-20T11:35:00Z","v":342,"vw":18.26},{"c":18.2571,"h":18.2571,"l":18.2571,"n":2,"o":18.2571,"t":"2026-10-20T11:45:00Z","v":101,"vw":18.2571},{"c":18.25,"h":18.25,"l":18.25,"n":20,"o":18.25,"t":"2026-10-20T11:50:00Z","v":1809,"vw":18.25},{"c":18.2493,"h":18.2493,"l":18.2493,"n":1,"o":18.2493,"t":"2026-10-20T11:55:00Z","v":500,"vw":18.2493},{"c":18.25,"h":18.25,"l":18.25,"n":3,"o":18.25,"t":"2026-10-20T12:00:00Z","v":2668,"vw":18.25},{"c":18.24,"h":18.24,"l":18.24,"n":20,"o":18.24,"t":"2026-10-20T12:05:00Z","v":521,"vw":18.24},{"c":18.23,"h":18.23,"l":18.23,"n":1,"o":18.23,"t":"2026-10-20T12:20:00Z","v":1000,"vw":18.23},{"c":18.22,"h":18.22,"l":18.22,"n":12,"o":18.22,"t":"2026-10-20T12:25:00Z","v":4489,"vw":18.22},{"c":18.206,"h":18.206,"l":18.206,"n":1,"o":18.206,"t":"2026-10-20T12:30:00Z","v":2000,"vw":18.206},{"c":18.23,"h":18.23,"l":18.2,"n":7,"o":18.204,"t":"2026-10-20T12:35:00Z","v":3818,"vw":18.204872},{"c":18.23,"h":18.23,"l":18.23,"n":2,"o":18.23,"t":"2026-10-20T12:40:00Z","v":545,"vw":18.23},{"c":18.23,"h":18.23,"l":18.23,"n":3,"o":18.23,"t":"2026-10-20T12:45:00Z","v":222,"vw":18.23},{"c":18.2497,"h":18.2497,"l":18.2497,"n":1,"o":18.2497,"t":"2026-10-20T12:50:00Z","v":100,"vw":18.2497},{"c":18.25,"h":18.25,"l":18.25,"n":4,"o":18.25,"t":"2026-10-20T12:55:00Z","v":106,"vw":18.25},{"c":18.25,"h":18.25,"l":18.25,"n":1,"o":18.25,"t":"2026-10-20T13:00:00Z","v":100,"vw":18.25},{"c":18.2605,"h":18.2605,"l":18.25,"n":3,"o":18.25,"t":"2026-10-20T13:05:00Z","v":1520,"vw":18.259539},{"c":18.25,"h":18.25,"l":18.25,"n":22,"o":18.25,"t":"2026-10-20T13:25:00Z","v":10074,"vw":18.25},{"c":18.23,"h":18.26,"l":18.21,"n":611,"o":18.24,"t":"2026-10-20T13:30:00Z","v":201430,"vw":18.238154},{"c":18.2185,"h":18.24,"l":18.21,"n":350,"o":18.23,"t":"2026-10-20T13:35:00Z","v":145488,"vw":18.225198},{"c":18.185,"h":18.215,"l":18.18,"n":679,"o":18.2109,"t":"2026-10-20T13:40:00Z","v":501463,"vw":18.196985},{"c":18.22,"h":18.225,"l":18.175,"n":425,"o":18.185,"t":"2026-10-20T13:45:00Z","v":226803,"vw":18.193393},{"c":18.23,"h":18.24,"l":18.21,"n":204,"o":18.22,"t":"2026-10-20T13:50:00Z","v":110025,"vw":18.220338},{"c":18.2591,"h":18.26,"l":18.225,"n":161,"o":18.23,"t":"2026-10-20T13:55:00Z","v":80551,"vw":18.244828},{"c":18.25,"h":18.27,"l":18.25,"n":236,"o":18.25,"t":"2026-10-20T14:00:00Z","v":44355,"vw":18.255858},{"c":18.28,"h":18.29,"l":18.25,"n":299,"o":18.2599,"t":"2026-10-20T14:05:00Z","v":66316,"vw":18.272276},{"c":18.28,"h":18.29,"l":18.27,"n":244,"o":18.2886,"t":"2026-10-20T14:10:00Z","v":98980,"vw":18.282316},{"c":18.3011,"h":18.3075,"l":18.28,"n":249,"o":18.2861,"t":"2026-10-20T14:15:00Z","v":98368,"vw":18.29477},{"c":18.31,"h":18.31,"l":18.3,"n":149,"o":18.305,"t":"2026-10-20T14:20:00Z","v":55150,"vw":18.302694},{"c":18.326,"h":18.33,"l":18.3,"n":310,"o":18.31,"t":"2026-10-20T14:25:00Z","v":149767,"vw":18.314951},{"c":18.32,"h":18.34,"l":18.314,"n":186,"o":18.34,"t":"2026-10-20T14:30:00Z","v":152891,"vw":18.322722},{"c":18.32,"h":18.33,"l":18.31,"n":348,"o":18.319,"t":"2026-10-20T14:35:00Z","v":165205,"vw":18.319271},{"c":18.33,"h":18.34,"l":18.32,"n":313,"o":18.325,"t":"2026-10-20T14:40:00Z","v":33311,"vw":18.328132},{"c":18.32,"h":18.34,"l":18.32,"n":370,"o":18.33,"t":"2026-10-20T14:45:00Z","v":33272,"vw":18.328604},{"c":18.33,"h":18.335,"l":18.32,"n":347,"o":18.3201,"t":"2026-10-20T14:50:00Z","v":53799,"vw":18.324785},{"c":18.33,"h":18.34,"l":18.33,"n":359,"o":18.33,"t":"2026-10-20T14:55:00Z","v":61003,"vw":18.335133},{"c":18.33,"h":18.34,"l":18.32,"n":321,"o":18.33,"t":"2026-10-20T15:00:00Z","v":100716,"vw":18.330981},{"c":18.32,"h":18.33,"l":18.32,"n":940,"o":18.33,"t":"2026-10-20T15:05:00Z","v":2129572,"vw":18.322677},{"c":18.29,"h":18.33,"l":18.275,"n":564,"o":18.325,"t":"2026-10-20T15:10:00Z","v":394016,"vw":18.301602},{"c":18.304,"h":18.32,"l":18.29,"n":301,"o":18.29,"t":"2026-10-20T15:15:00Z","v":133820,"vw":18.306442},{"c":18.2999,"h":18.31,"l":18.29,"n":343,"o":18.3,"t":"2026-10-20T15:20:00Z","v":131820,"vw":18.299421},{"c":18.29,"h":18.305,"l":18.29,"n":224,"o":18.29,"t":"2026-10-20T15:25:00Z","v":137419,"vw":18.298925},{"c":18.29,"h":18.3,"l":18.28,"n":238,"o":18.3,"t":"2026-10-20T15:30:00Z","v":85209,"vw":18.2904},{"c":18.285,"h":18.29,"l":18.28,"n":175,"o":18.29,"t":"2026-10-20T15:35:00Z","v":36237,"vw":18.284854},{"c":18.3,"h":18.31,"l":18.28,"n":356,"o":18.28,"t":"2026-10-20T15:40:00Z","v":181906,"vw":18.302069},{"c":18.2999,"h":18.3,"l":18.29,"n":251,"o":18.29,"t":"2026-10-20T15:45:00Z","v":61862,"vw":18.296043},{"c":18.3099,"h":18.3099,"l":18.29,"n":247,"o":18.29,"t":"2026-10-20T15:50:00Z","v":35208,"vw":18.296427},{"c":18.31,"h":18.31,"l":18.3,"n":218,"o":18.3,"t":"2026-10-20T15:55:00Z","v":93674,"vw":18.305403},{"c":18.3,"h":18.31,"l":18.3,"n":175,"o":18.3,"t":"2026-10-20T16:00:00Z","v":107493,"vw":18.302709},{"c":18.31,"h":18.31,"l":18.3,"n":173,"o":18.305,"t":"2026-10-20T16:05:00Z","v":52979,"vw":18.301407},{"c":18.3,"h":18.31,"l":18.29,"n":170,"o":18.3,"t":"2026-10-20T16:10:00Z","v":99581,"vw":18.299718},{"c":18.28,"h":18.3,"l":18.28,"n":213,"o":18.3,"t":"2026-10-20T16:15:00Z","v":70938,"vw":18.292721},{"c":18.29,"h":18.29,"l":18.28,"n":178,"o":18.284,"t":"2026-10-20T16:20:00Z","v":68390,"vw":18.287828},{"c":18.29,"h":18.3,"l":18.28,"n":339,"o":18.29,"t":"2026-10-20T16:25:00Z","v":191855,"vw":18.294154},{"c":18.2999,"h":18.3065,"l":18.29,"n":151,"o":18.3,"t":"2026-10-20T16:30:00Z","v":33353,"vw":18.299323},{"c":18.3001,"h":18.32,"l":18.3,"n":448,"o":18.3,"t":"2026-10-20T16:35:00Z","v":1302215,"vw":18.308105},{"c":18.295,"h":18.31,"l":18.29,"n":132,"o":18.3011,"t":"2026-10-20T16:40:00Z","v":30797,"vw":18.300059},{"c":18.29,"h":18.3,"l":18.29,"n":149,"o":18.2999,"t":"2026-10-20T16:45:00Z","v":38079,"vw":18.296842},{"c":18.28,"h":18.3,"l":18.28,"n":162,"o":18.3,"t":"2026-10-20T16:50:00Z","v":31417,"vw":18.290675},{"c":18.28,"h":18.29,"l":18.28,"n":119,"o":18.29,"t":"2026-10-20T16:55:00Z","v":18690,"vw":18.284918},{"c":18.285,"h":18.29,"l":18.28,"n":163,"o":18.2801,"t":"2026-10-20T17:00:00Z","v":31846,"vw":18.282429},{"c":18.29,"h":18.29,"l":18.28,"n":162,"o":18.28,"t":"2026-10-20T17:05:00Z","v":17956,"vw":18.284702},{"c":18.29,"h":18.29,"l":18.28,"n":159,"o":18.29,"t":"2026-10-20T17:10:00Z","v":37814,"vw":18.285564},{"c":18.294,"h":18.3,"l":18.28,"n":188,"o":18.29,"t":"2026-10-20T17:15:00Z","v":119578,"vw":18.290568},{"c":18.305,"h":18.31,"l":18.2914,"n":136,"o":18.295,"t":"2026-10-20T17:20:00Z","v":47468,"vw":18.300191},{"c":18.31,"h":18.31,"l":18.3,"n":123,"o":18.305,"t":"2026-10-20T17:25:00Z","v":17222,"vw":18.303351},{"c":18.3,"h":18.31,"l":18.3,"n":134,"o":18.31,"t":"2026-10-20T17:30:00Z","v":32051,"vw":18.306834},{"c":18.3,"h":18.31,"l":18.3,"n":160,"o":18.3,"t":"2026-10-20T17:35:00Z","v":18100,"vw":18.304577},{"c":18.3,"h":18.31,"l":18.3,"n":82,"o":18.31,"t":"2026-10-20T17:40:00Z","v":7779,"vw":18.305978},{"c":18.3,"h":18.31,"l":18.3,"n":218,"o":18.31,"t":"2026-10-20T17:45:00Z","v":14304,"vw":18.303639},{"c":18.31,"h":18.31,"l":18.3,"n":140,"o":18.31,"t":"2026-10-20T17:50:00Z","v":61795,"vw":18.308799},{"c":18.3,"h":18.3158,"l":18.3,"n":133,"o":18.315,"t":"2026-10-20T17:55:00Z","v":66918,"vw":18.309221},{"c":18.3,"h":18.31,"l":18.3,"n":177,"o":18.3099,"t":"2026-10-20T18:00:00Z","v":93713,"vw":18.309033},{"c":18.3059,"h":18.31,"l":18.3,"n":85,"o":18.3,"t":"2026-10-20T18:05:00Z","v":34922,"vw":18.307814},{"c":18.31,"h":18.31,"l":18.304,"n":134,"o":18.305,"t":"2026-10-20T18:10:00Z","v":97374,"vw":18.308991},{"c":18.31,"h":18.315,"l":18.305,"n":211,"o":18.3099,"t":"2026-10-20T18:15:00Z","v":193603,"vw":18.309827},{"c":18.31,"h":18.3114,"l":18.305,"n":80,"o":18.31,"t":"2026-10-20T18:20:00Z","v":48196,"vw":18.309163},{"c":18.31,"h":18.31,"l":18.3,"n":101,"o":18.3043,"t":"2026-10-20T18:25:00Z","v":9651,"vw":18.303456},{"c":18.3001,"h":18.31,"l":18.3,"n":118,"o":18.31,"t":"2026-10-20T18:30:00Z","v":35659,"vw":18.300485},{"c":18.295,"h":18.3001,"l":18.29,"n":242,"o":18.3001,"t":"2026-10-20T18:35:00Z","v":58991,"vw":18.297078},{"c":18.286,"h":18.295,"l":18.2825,"n":135,"o":18.29,"t":"2026-10-20T18:40:00Z","v":12278,"vw":18.293157},{"c":18.29,"h":18.3,"l":18.28,"n":162,"o":18.28,"t":"2026-10-20T18:45:00Z","v":19284,"vw":18.288647},{"c":18.3,"h":18.3,"l":18.29,"n":68,"o":18.29,"t":"2026-10-20T18:50:00Z","v":8672,"vw":18.296454},{"c":18.295,"h":18.3,"l":18.29,"n":96,"o":18.3,"t":"2026-10-20T18:55:00Z","v":13899,"vw":18.295478},{"c":18.296,"h":18.3,"l":18.29,"n":113,"o":18.29,"t":"2026-10-20T19:00:00Z","v":13801,"vw":18.293631},{"c":18.295,"h":18.3,"l":18.29,"n":188,"o":18.3,"t":"2026-10-20T19:05:00Z","v":33670,"vw":18.295751},{"c":18.295,"h":18.3,"l":18.29,"n":78,"o":18.295,"t":"2026-10-20T19:10:00Z","v":14739,"vw":18.294812},{"c":18.3,"h":18.3,"l":18.29,"n":131,"o":18.29,"t":"2026-10-20T19:15:00Z","v":46536,"vw":18.294441},{"c":18.275,"h":18.3,"l":18.275,"n":136,"o":18.3,"t":"2026-10-20T19:20:00Z","v":42006,"vw":18.281531},{"c":18.2789,"h":18.28,"l":18.27,"n":77,"o":18.275,"t":"2026-10-20T19:25:00Z","v":47838,"vw":18.273449},{"c":18.285,"h":18.29,"l":18.275,"n":127,"o":18.2799,"t":"2026-10-20T19:30:00Z","v":42949,"vw":18.28132},{"c":18.27,"h":18.29,"l":18.27,"n":104,"o":18.285,"t":"2026-10-20T19:35:00Z","v":24539,"vw":18.281814},{"c":18.285,"h":18.285,"l":18.2724,"n":165,"o":18.275,"t":"2026-10-20T19:40:00Z","v":112610,"vw":18.279282},{"c":18.285,"h":18.286,"l":18.28,"n":72,"o":18.285,"t":"2026-10-20T19:45:00Z","v":6560,"vw":18.282278},{"c":18.275,"h":18.2839,"l":18.27,"n":165,"o":18.28,"t":"2026-10-20T19:50:00Z","v":75743,"vw":18.278333},{"c":18.275,"h":18.28,"l":18.27,"n":132,"o":18.28,"t":"2026-10-20T19:55:00Z","v":41144,"vw":18.27663},{"c":18.29,"h":18.29,"l":18.28,"n":12,"o":18.28,"t":"2026-10-20T20:00:00Z","v":850655,"vw":18.280376},{"c":18.295,"h":18.295,"l":18.295,"n":2,"o":18.295,"t":"2026-10-20T20:10:00Z","v":104,"vw":18.295},{"c":18.3138,"h":18.3138,"l":18.3138,"n":2,"o":18.3138,"t":"2026-10-20T20:40:00Z","v":301,"vw":18.3138},{"c":18.32,"h":18.32,"l":18.32,"n":1,"o":18.32,"t":"2026-10-20T20:50:00Z","v":400,"vw":18.32},{"c":18.31,"h":18.3382,"l":18.31,"n":5,"o":18.3382,"t":"2026-10-20T21:35:00Z","v":737,"vw":18.329342},{"c":18.3397,"h":18.3397,"l":18.33,"n":3,"o":18.33,"t":"2026-10-20T21:55:00Z","v":201,"vw":18.33485},{"c":18.3393,"h":18.3393,"l":18.3393,"n":1,"o":18.3393,"t":"2026-10-20T22:05:00Z","v":1000,"vw":18.3393},{"c":18.31,"h":18.31,"l":18.31,"n":7,"o":18.31,"t":"2026-10-20T22:50:00Z","v":600,"vw":18.31},{"c":18.3,"h":18.3385,"l":18.3,"n":5,"o":18.3385,"t":"2026-10-20T23:05:00Z","v":224,"vw":18.320509},{"c":18.3281,"h":18.3384,"l":18.3281,"n":2,"o":18.3384,"t":"2026-10-20T23:40:00Z","v":200,"vw":18.33325},{"c":18.3174,"h":18.3174,"l":18.3174,"n":35,"o":18.3174,"t":"2026-10-21T08:00:00Z","v":355,"vw":18.3174},{"c":18.36,"h":18.36,"l":18.36,"n":3,"o":18.36,"t":"2026-10-21T08:40:00Z","v":207,"vw":18.36},{"c":18.36,"h":18.36,"l":18.36,"n":2,"o":18.36,"t":"2026-10-21T09:30:00Z","v":463,"vw":18.36},{"c":18.39,"h":18.39,"l":18.39,"n":4,"o":18.39,"t":"2026-10-21T09:35:00Z","v":189,"vw":18.39},{"c":18.34,"h":18.34,"l":18.34,"n":28,"o":18.34,"t":"2026-10-21T10:10:00Z","v":488,"vw":18.34},{"c":18.365,"h":18.365,"l":18.365,"n":1,"o":18.365,"t":"2026-10-21T11:00:00Z","v":200,"vw":18.365},{"c":18.3124,"h":18.3124,"l":18.3124,"n":1,"o":18.3124,"t":"2026-10-21T12:15:00Z","v":100,"vw":18.3124},{"c":18.33,"h":18.38,"l":18.33,"n":11,"o":18.38,"t":"2026-10-21T12:40:00Z","v":1289,"vw":18.369936},{"c":18.33,"h":18.33,"l":18.33,"n":4,"o":18.33,"t":"2026-10-21T12:45:00Z","v":228,"vw":18.33},{"c":18.3377,"h":18.3377,"l":18.3377,"n":4,"o":18.3377,"t":"2026-10-21T13:20:00Z","v":137,"vw":18.3377},{"c":18.3469,"h":18.3469,"l":18.3469,"n":3,"o":18.3469,"t":"2026-10-21T13:25:00Z","v":966,"vw":18.3469},{"c":18.345,"h":18.35,"l":18.33,"n":445,"o":18.35,"t":"2026-10-21T13:30:00Z","v":110118,"vw":18.344763},{"c":18.33,"h":18.35,"l":18.32,"n":352,"o":18.3451,"t":"2026-10-21T13:35:00Z","v":188788,"vw":18.325192},{"c":18.32,"h":18.34,"l":18.3,"n":457,"o":18.33,"t":"2026-10-21T13:40:00Z","v":150541,"vw":18.325503},{"c":18.35,"h":18.35,"l":18.315,"n":287,"o":18.32,"t":"2026-10-21T13:45:00Z","v":78082,"vw":18.329034},{"c":18.33,"h":18.35,"l":18.32,"n":287,"o":18.35,"t":"2026-10-21T13:50:00Z","v":111499,"vw":18.338469},{"c":18.34,"h":18.35,"l":18.32,"n":337,"o":18.3299,"t":"2026-10-21T13:55:00Z","v":200165,"vw":18.338451},{"c":18.34,"h":18.36,"l":18.34,"n":354,"o":18.3401,"t":"2026-10-21T14:00:00Z","v":113636,"vw":18.342685},{"c":18.325,"h":18.345,"l":18.32,"n":383,"o":18.3402,"t":"2026-10-21T14:05:00Z","v":139505,"vw":18.332243},{"c":18.32,"h":18.3286,"l":18.31,"n":229,"o":18.32,"t":"2026-10-21T14:10:00Z","v":36260,"vw":18.317226},{"c":18.31,"h":18.33,"l":18.31,"n":315,"o":18.32,"t":"2026-10-21T14:15:00Z","v":132762,"vw":18.319843},{"c":18.32,"h":18.33,"l":18.31,"n":246,"o":18.3199,"t":"2026-10-21T14:20:00Z","v":110188,"vw":18.323461},{"c":18.3301,"h":18.34,"l":18.32,"n":277,"o":18.32,"t":"2026-10-21T14:25:00Z","v":63070,"vw":18.329995},{"c":18.35,"h":18.35,"l":18.33,"n":266,"o":18.34,"t":"2026-10-21T14:30:00Z","v":68429,"vw":18.343171},{"c":18.33,"h":18.35,"l":18.32,"n":270,"o":18.35,"t":"2026-10-21T14:35:00Z","v":166496,"vw":18.33786},{"c":18.345,"h":18.35,"l":18.32,"n":278,"o":18.326,"t":"2026-10-21T14:40:00Z","v":111548,"vw":18.334674},{"c":18.356,"h":18.36,"l":18.34,"n":275,"o":18.35,"t":"2026-10-21T14:45:00Z","v":68531,"vw":18.35355},{"c":18.35,"h":18.365,"l":18.35,"n":250,"o":18.3501,"t":"2026-10-21T14:50:00Z","v":85345,"vw":18.360006},{"c":18.36,"h":18.36,"l":18.35,"n":229,"o":18.355,"t":"2026-10-21T14:55:00Z","v":87806,"vw":18.358829},{"c":18.36,"h":18.37,"l":18.3599,"n":279,"o":18.36,"t":"2026-10-21T15:00:00Z","v":152057,"vw":18.360316},{"c":18.36,"h":18.37,"l":18.36,"n":166,"o":18.365,"t":"2026-10-21T15:05:00Z","v":92424,"vw":18.361162},{"c":18.37,"h":18.3799,"l":18.36,"n":255,"o":18.37,"t":"2026-10-21T15:10:00Z","v":92142,"vw":18.37048},{"c":18.36,"h":18.38,"l":18.36,"n":171,"o":18.37,"t":"2026-10-21T15:15:00Z","v":43665,"vw":18.369455},{"c":18.3689,"h":18.37,"l":18.36,"n":144,"o":18.36,"t":"2026-10-21T15:20:00Z","v":20838,"vw":18.366191},{"c":18.38,"h":18.38,"l":18.365,"n":227,"o":18.365,"t":"2026-10-21T15:25:00Z","v":69096,"vw":18.37399},{"c":18.375,"h":18.38,"l":18.374,"n":124,"o":18.376,"t":"2026-10-21T15:30:00Z","v":37056,"vw":18.379518},{"c":18.39,"h":18.395,"l":18.3799,"n":211,"o":18.3799,"t":"2026-10-21T15:35:00Z","v":54355,"vw":18.390704},{"c":18.385,"h":18.4,"l":18.38,"n":207,"o":18.39,"t":"2026-10-21T15:40:00Z","v":129268,"vw":18.390039},{"c":18.39,"h":18.39,"l":18.384,"n":132,"o":18.385,"t":"2026-10-21T15:45:00Z","v":127574,"vw":18.389477},{"c":18.395,"h":18.395,"l":18.3899,"n":248,"o":18.39,"t":"2026-10-21T15:50:00Z","v":142189,"vw":18.390939},{"c":18.39,"h":18.395,"l":18.38,"n":141,"o":18.3901,"t":"2026-10-21T15:55:00Z","v":75275,"vw":18.388902},{"c":18.39,"h":18.39,"l":18.38,"n":126,"o":18.385,"t":"2026-10-21T16:00:00Z","v":26973,"vw":18.38385},{"c":18.385,"h":18.39,"l":18.38,"n":127,"o":18.385,"t":"2026-10-21T16:05:00Z","v":29782,"vw":18.384925},{"c":18.38,"h":18.39,"l":18.38,"n":120,"o":18.385,"t":"2026-10-21T16:10:00Z","v":33541,"vw":18.385999},{"c":18.38,"h":18.39,"l":18.38,"n":82,"o":18.39,"t":"2026-10-21T16:15:00Z","v":7295,"vw":18.381587},{"c":18.385,"h":18.386,"l":18.38,"n":69,"o":18.385,"t":"2026-10-21T16:20:00Z","v":6544,"vw":18.382979},{"c":18.38,"h":18.385,"l":18.3701,"n":161,"o":18.385,"t":"2026-10-21T16:25:00Z","v":66454,"vw":18.379252},{"c":18.38,"h":18.38,"l":18.37,"n":229,"o":18.38,"t":"2026-10-21T16:30:00Z","v":31026,"vw":18.378073},{"c":18.405,"h":18.405,"l":18.375,"n":269,"o":18.38,"t":"2026-10-21T16:35:00Z","v":107925,"vw":18.389737},{"c":18.3901,"h":18.405,"l":18.39,"n":158,"o":18.405,"t":"2026-10-21T16:40:00Z","v":97830,"vw":18.398406},{"c":18.3904,"h":18.4,"l":18.39,"n":88,"o":18.39,"t":"2026-10-21T16:45:00Z","v":42730,"vw":18.392361},{"c":18.395,"h":18.4,"l":18.395,"n":63,"o":18.4,"t":"2026-10-21T16:50:00Z","v":25341,"vw":18.39973},{"c":18.395,"h":18.4,"l":18.39,"n":77,"o":18.3999,"t":"2026-10-21T16:55:00Z","v":39325,"vw":18.396098},{"c":18.395,"h":18.4,"l":18.395,"n":59,"o":18.395,"t":"2026-10-21T17:00:00Z","v":10577,"vw":18.39585},{"c":18.405,"h":18.41,"l":18.395,"n":116,"o":18.4,"t":"2026-10-21T17:05:00Z","v":26610,"vw":18.404167},{"c":18.405,"h":18.405,"l":18.4,"n":50,"o":18.405,"t":"2026-10-21T17:10:00Z","v":10385,"vw":18.404895},{"c":18.405,"h":18.41,"l":18.4,"n":59,"o":18.405,"t":"2026-10-21T17:15:00Z","v":32411,"vw":18.406594},{"c":18.4,"h":18.405,"l":18.4,"n":85,"o":18.4,"t":"2026-10-21T17:20:00Z","v":25536,"vw":18.401856},{"c":18.405,"h":18.406,"l":18.4,"n":78,"o":18.4,"t":"2026-10-21T17:25:00Z","v":25405,"vw":18.401009},{"c":18.396,"h":18.406,"l":18.39,"n":88,"o":18.406,"t":"2026-10-21T17:30:00Z","v":57716,"vw":18.399795},{"c":18.3957,"h":18.3957,"l":18.3901,"n":87,"o":18.395,"t":"2026-10-21T17:35:00Z","v":6763,"vw":18.394621},{"c":18.4,"h":18.4,"l":18.3923,"n":56,"o":18.395,"t":"2026-10-21T17:40:00Z","v":9071,"vw":18.399404},{"c":18.395,"h":18.4,"l":18.39,"n":85,"o":18.395,"t":"2026-10-21T17:45:00Z","v":47934,"vw":18.39201},{"c":18.395,"h":18.4,"l":18.395,"n":103,"o":18.395,"t":"2026-10-21T17:50:00Z","v":12500,"vw":18.397073},{"c":18.395,"h":18.395,"l":18.39,"n":99,"o":18.3901,"t":"2026-10-21T17:55:00Z","v":16091,"vw":18.393689},{"c":18.395,"h":18.4,"l":18.3944,"n":57,"o":18.4,"t":"2026-10-21T18:00:00Z","v":27761,"vw":18.39846},{"c":18.395,"h":18.395,"l":18.395,"n":42,"o":18.395,"t":"2026-10-21T18:05:00Z","v":5936,"vw":18.395},{"c":18.395,"h":18.4,"l":18.3901,"n":48,"o":18.3999,"t":"2026-10-21T18:10:00Z","v":9537,"vw":18.395562},{"c":18.4,"h":18.4,"l":18.3901,"n":70,"o":18.395,"t":"2026-10-21T18:15:00Z","v":18722,"vw":18.397515},{"c":18.4,"h":18.4,"l":18.395,"n":56,"o":18.4,"t":"2026-10-21T18:20:00Z","v":17501,"vw":18.39991},{"c":18.4,"h":18.4,"l":18.3942,"n":73,"o":18.395,"t":"2026-10-21T18:25:00Z","v":20237,"vw":18.399776},{"c":18.3999,"h":18.4,"l":18.3941,"n":78,"o":18.395,"t":"2026-10-21T18:30:00Z","v":26566,"vw":18.397772},{"c":18.395,"h":18.4,"l":18.3944,"n":79,"o":18.4,"t":"2026-10-21T18:35:00Z","v":20233,"vw":18.398614},{"c":18.395,"h":18.4,"l":18.395,"n":69,"o":18.4,"t":"2026-10-21T18:40:00Z","v":11733,"vw":18.398573},{"c":18.385,"h":18.4,"l":18.38,"n":154,"o":18.395,"t":"2026-10-21T18:45:00Z","v":67570,"vw":18.390466},{"c":18.385,"h":18.385,"l":18.37,"n":224,"o":18.38,"t":"2026-10-21T18:50:00Z","v":161733,"vw":18.379164},{"c":18.365,"h":18.39,"l":18.3631,"n":192,"o":18.385,"t":"2026-10-21T18:55:00Z","v":174833,"vw":18.373052},{"c":18.355,"h":18.3699,"l":18.34,"n":244,"o":18.365,"t":"2026-10-21T19:00:00Z","v":98277,"vw":18.357075},{"c":18.355,"h":18.36,"l":18.35,"n":142,"o":18.355,"t":"2026-10-21T19:05:00Z","v":44445,"vw":18.356839},{"c":18.355,"h":18.3599,"l":18.34,"n":106,"o":18.355,"t":"2026-10-21T19:10:00Z","v":58693,"vw":18.349794},{"c":18.365,"h":18.37,"l":18.355,"n":116,"o":18.36,"t":"2026-10-21T19:15:00Z","v":77403,"vw":18.361935},{"c":18.37,"h":18.37,"l":18.3601,"n":97,"o":18.3699,"t":"2026-10-21T19:20:00Z","v":92699,"vw":18.368274},{"c":18.3799,"h":18.38,"l":18.37,"n":120,"o":18.37,"t":"2026-10-21T19:25:00Z","v":39999,"vw":18.377356},{"c":18.375,"h":18.38,"l":18.37,"n":108,"o":18.3799,"t":"2026-10-21T19:30:00Z","v":148747,"vw":18.37454},{"c":18.375,"h":18.38,"l":18.37,"n":79,"o":18.38,"t":"2026-10-21T19:35:00Z","v":70614,"vw":18.379544},{"c":18.375,"h":18.38,"l":18.37,"n":107,"o":18.375,"t":"2026-10-21T19:40:00Z","v":14137,"vw":18.374936},{"c":18.39,"h":18.39,"l":18.375,"n":251,"o":18.38,"t":"2026-10-21T19:45:00Z","v":134870,"vw":18.380802},{"c":18.39,"h":18.39,"l":18.38,"n":172,"o":18.39,"t":"2026-10-21T19:50:00Z","v":148168,"vw":18.380562},{"c":18.38,"h":18.39,"l":18.38,"n":121,"o":18.39,"t":"2026-10-21T19:55:00Z","v":53406,"vw":18.383094},{"c":18.38,"h":18.38,"l":18.38,"n":15,"o":18.38,"t":"2026-10-21T20:00:00Z","v":29808,"vw":18.38},{"c":18.38,"h":18.38,"l":18.38,"n":1,"o":18.38,"t":"2026-10-21T20:05:00Z","v":200,"vw":18.38},{"c":18.3614,"h":18.37,"l":18.3614,"n":10,"o":18.37,"t":"2026-10-21T20:10:00Z","v":903,"vw":18.366221},{"c":18.38,"h":18.38,"l":18.38,"n":1,"o":18.38,"t":"2026-10-21T20:15:00Z","v":239,"vw":18.38},{"c":18.3738,"h":18.3738,"l":18.3738,"n":3,"o":18.3738,"t":"2026-10-21T20:25:00Z","v":201,"vw":18.3738},{"c":18.36,"h":18.36,"l":18.36,"n":11,"o":18.36,"t":"2026-10-21T20:30:00Z","v":2154,"vw":18.36},{"c":18.36,"h":18.36,"l":18.36,"n":1,"o":18.36,"t":"2026-10-21T21:30:00Z","v":30000,"vw":18.36},{"c":18.3662,"h":18.3662,"l":18.3662,"n":1,"o":18.3662,"t":"2026-10-21T21:40:00Z","v":400,"vw":18.3662},{"c":18.37,"h":18.37,"l":18.37,"n":1,"o":18.37,"t":"2026-10-21T21:50:00Z","v":170,"vw":18.37},{"c":18.37,"h":18.38,"l":18.37,"n":2,"o":18.38,"t":"2026-10-21T21:55:00Z","v":2258,"vw":18.370443},{"c":18.37,"h":18.37,"l":18.37,"n":1,"o":18.37,"t":"2026-10-21T22:15:00Z","v":146,"vw":18.37},{"c":18.3377,"h":18.35,"l":18.3377,"n":2,"o":18.35,"t":"2026-10-21T22:20:00Z","v":742,"vw":18.34448},{"c":18.34,"h":18.3781,"l":18.34,"n":4,"o":18.3781,"t":"2026-10-21T22:35:00Z","v":612,"vw":18.357243},{"c":18.35,"h":18.35,"l":18.35,"n":4,"o":18.35,"t":"2026-10-21T23:15:00Z","v":116,"vw":18.35},{"c":18.22,"h":18.28,"l":18,"n":224,"o":18.28,"t":"2026-10-22T08:00:00Z","v":2513,"vw":18.185609},{"c":18.24,"h":18.24,"l":18.24,"n":1,"o":18.24,"t":"2026-10-22T08:10:00Z","v":123,"vw":18.24},{"c":18.24,"h":18.24,"l":18.24,"n":1,"o":18.24,"t":"2026-10-22T09:50:00Z","v":120,"vw":18.24},{"c":18.28,"h":18.28,"l":18.25,"n":17,"o":18.25,"t":"2026-10-22T10:00:00Z","v":587,"vw":18.264668},{"c":18.24,"h":18.24,"l":18.24,"n":1,"o":18.24,"t":"2026-10-22T10:05:00Z","v":100,"vw":18.24},{"c":18.24,"h":18.24,"l":18.24,"n":1,"o":18.24,"t":"2026-10-22T10:15:00Z","v":100,"vw":18.24},{"c":18.26,"h":18.26,"l":18.26,"n":1,"o":18.26,"t":"2026-10-22T10:45:00Z","v":100,"vw":18.26},{"c":18.26,"h":18.26,"l":18.26,"n":11,"o":18.26,"t":"2026-10-22T11:05:00Z","v":222,"vw":18.26},{"c":18.24,"h":18.24,"l":18.2331,"n":14,"o":18.2331,"t":"2026-10-22T11:20:00Z","v":1286,"vw":18.234312},{"c":18.2246,"h":18.2331,"l":18.2246,"n":15,"o":18.2331,"t":"2026-10-22T11:25:00Z","v":2292,"vw":18.229467},{"c":18.25,"h":18.25,"l":18.23,"n":6,"o":18.23,"t":"2026-10-22T11:35:00Z","v":836,"vw":18.237238},{"c":18.22,"h":18.22,"l":18.22,"n":1,"o":18.22,"t":"2026-10-22T11:40:00Z","v":1828,"vw":18.22},{"c":18.22,"h":18.22,"l":18.22,"n":1,"o":18.22,"t":"2026-10-22T11:45:00Z","v":400,"vw":18.22},{"c":18.249,"h":18.249,"l":18.249,"n":3,"o":18.249,"t":"2026-10-22T11:50:00Z","v":471,"vw":18.249},{"c":18.25,"h":18.25,"l":18.25,"n":2,"o":18.25,"t":"2026-10-22T12:20:00Z","v":401,"vw":18.25},{"c":18.2331,"h":18.25,"l":18.2331,"n":6,"o":18.25,"t":"2026-10-22T12:30:00Z","v":5974,"vw":18.249714},{"c":18.2454,"h":18.2454,"l":18.23,"n":9,"o":18.23,"t":"2026-10-22T12:35:00Z","v":301,"vw":18.2377},{"c":18.2399,"h":18.24,"l":18.2399,"n":6,"o":18.24,"t":"2026-10-22T12:40:00Z","v":4465,"vw":18.239998},{"c":18.23,"h":18.23,"l":18.23,"n":6,"o":18.23,"t":"2026-10-22T12:45:00Z","v":498,"vw":18.23},{"c":18.23,"h":18.23,"l":18.23,"n":6,"o":18.23,"t":"2026-10-22T12:50:00Z","v":232,"vw":18.23},{"c":18.23,"h":18.23,"l":18.23,"n":2,"o":18.23,"t":"2026-10-22T12:55:00Z","v":102,"vw":18.23},{"c":18.23,"h":18.23,"l":18.23,"n":2,"o":18.23,"t":"2026-10-22T13:00:00Z","v":300,"vw":18.23},{"c":18.2203,"h":18.2218,"l":18.22,"n":5,"o":18.22,"t":"2026-10-22T13:05:00Z","v":425,"vw":18.2206},{"c":18.225,"h":18.225,"l":18.225,"n":2,"o":18.225,"t":"2026-10-22T13:10:00Z","v":133,"vw":18.225},{"c":18.21,"h":18.22,"l":18.21,"n":33,"o":18.22,"t":"2026-10-22T13:15:00Z","v":7176,"vw":18.214647},{"c":18.21,"h":18.21,"l":18.21,"n":6,"o":18.21,"t":"2026-10-22T13:20:00Z","v":4205,"vw":18.21},{"c":18.23,"h":18.24,"l":18.21,"n":563,"o":18.225,"t":"2026-10-22T13:30:00Z","v":361725,"vw":18.226665},{"c":18.24,"h":18.24,"l":18.215,"n":300,"o":18.23,"t":"2026-10-22T13:35:00Z","v":50497,"vw":18.225972},{"c":18.2289,"h":18.235,"l":18.21,"n":450,"o":18.23,"t":"2026-10-22T13:40:00Z","v":118446,"vw":18.220314},{"c":18.21,"h":18.2201,"l":18.19,"n":647,"o":18.22,"t":"2026-10-22T13:45:00Z","v":269079,"vw":18.207474},{"c":18.22,"h":18.22,"l":18.19,"n":364,"o":18.214,"t":"2026-10-22T13:50:00Z","v":165572,"vw":18.205578},{"c":18.2301,"h":18.24,"l":18.2199,"n":370,"o":18.2199,"t":"2026-10-22T13:55:00Z","v":108806,"vw":18.22549},{"c":18.24,"h":18.25,"l":18.23,"n":442,"o":18.2301,"t":"2026-10-22T14:00:00Z","v":523169,"vw":18.23939},{"c":18.216,"h":18.236,"l":18.21,"n":283,"o":18.236,"t":"2026-10-22T14:05:00Z","v":56308,"vw":18.217845},{"c":18.2,"h":18.22,"l":18.2,"n":328,"o":18.21,"t":"2026-10-22T14:10:00Z","v":175469,"vw":18.210096},{"c":18.195,"h":18.2001,"l":18.1851,"n":332,"o":18.2,"t":"2026-10-22T14:15:00Z","v":69641,"vw":18.194746},{"c":18.175,"h":18.1901,"l":18.17,"n":288,"o":18.19,"t":"2026-10-22T14:20:00Z","v":113117,"vw":18.18122},{"c":18.15,"h":18.18,"l":18.15,"n":442,"o":18.17,"t":"2026-10-22T14:25:00Z","v":160884,"vw":18.160452},{"c":18.1299,"h":18.1501,"l":18.12,"n":554,"o":18.15,"t":"2026-10-22T14:30:00Z","v":208951,"vw":18.132853},{"c":18.12,"h":18.14,"l":18.12,"n":444,"o":18.13,"t":"2026-10-22T14:35:00Z","v":36760,"vw":18.126577},{"c":18.13,"h":18.14,"l":18.12,"n":346,"o":18.12,"t":"2026-10-22T14:40:00Z","v":78865,"vw":18.129197},{"c":18.12,"h":18.13,"l":18.1,"n":402,"o":18.1246,"t":"2026-10-22T14:45:00Z","v":97488,"vw":18.114655},{"c":18.12,"h":18.12,"l":18.1,"n":324,"o":18.116,"t":"2026-10-22T14:50:00Z","v":125392,"vw":18.11032},{"c":18.135,"h":18.135,"l":18.1,"n":282,"o":18.1199,"t":"2026-10-22T14:55:00Z","v":207459,"vw":18.11391},{"c":18.12,"h":18.14,"l":18.1101,"n":388,"o":18.13,"t":"2026-10-22T15:00:00Z","v":192388,"vw":18.125089},{"c":18.11,"h":18.12,"l":18.1,"n":214,"o":18.12,"t":"2026-10-22T15:05:00Z","v":45165,"vw":18.115112},{"c":18.1,"h":18.11,"l":18.09,"n":431,"o":18.11,"t":"2026-10-22T15:10:00Z","v":151705,"vw":18.098861},{"c":18.126,"h":18.1297,"l":18.0901,"n":310,"o":18.1,"t":"2026-10-22T15:15:00Z","v":135952,"vw":18.111818},{"c":18.1499,"h":18.15,"l":18.125,"n":310,"o":18.13,"t":"2026-10-22T15:20:00Z","v":153951,"vw":18.139743},{"c":18.126,"h":18.155,"l":18.12,"n":364,"o":18.1499,"t":"2026-10-22T15:25:00Z","v":163807,"vw":18.143089},{"c":18.1189,"h":18.1201,"l":18.1099,"n":331,"o":18.12,"t":"2026-10-22T15:30:00Z","v":123349,"vw":18.117846},{"c":18.1201,"h":18.13,"l":18.115,"n":270,"o":18.115,"t":"2026-10-22T15:35:00Z","v":108654,"vw":18.124833},{"c":18.12,"h":18.13,"l":18.1001,"n":720,"o":18.12,"t":"2026-10-22T15:40:00Z","v":410324,"vw":18.116224},{"c":18.12,"h":18.125,"l":18.11,"n":517,"o":18.12,"t":"2026-10-22T15:45:00Z","v":315827,"vw":18.117671},{"c":18.135,"h":18.14,"l":18.1199,"n":314,"o":18.12,"t":"2026-10-22T15:50:00Z","v":135013,"vw":18.131941},{"c":18.15,"h":18.15,"l":18.135,"n":223,"o":18.14,"t":"2026-10-22T15:55:00Z","v":41280,"vw":18.140766},{"c":18.146,"h":18.16,"l":18.1401,"n":306,"o":18.15,"t":"2026-10-22T16:00:00Z","v":100771,"vw":18.151963},{"c":18.16,"h":18.16,"l":18.1301,"n":300,"o":18.14,"t":"2026-10-22T16:05:00Z","v":127796,"vw":18.142888},{"c":18.155,"h":18.16,"l":18.15,"n":136,"o":18.16,"t":"2026-10-22T16:10:00Z","v":19381,"vw":18.156961},{"c":18.155,"h":18.16,"l":18.15,"n":133,"o":18.16,"t":"2026-10-22T16:15:00Z","v":24935,"vw":18.155464},{"c":18.156,"h":18.17,"l":18.15,"n":143,"o":18.155,"t":"2026-10-22T16:20:00Z","v":63752,"vw":18.159093},{"c":18.145,"h":18.166,"l":18.145,"n":140,"o":18.155,"t":"2026-10-22T16:25:00Z","v":47438,"vw":18.156491},{"c":18.125,"h":18.1466,"l":18.12,"n":150,"o":18.145,"t":"2026-10-22T16:30:00Z","v":65691,"vw":18.135936},{"c":18.1115,"h":18.1299,"l":18.1115,"n":174,"o":18.1273,"t":"2026-10-22T16:35:00Z","v":32727,"vw":18.123496},{"c":18.095,"h":18.12,"l":18.095,"n":277,"o":18.12,"t":"2026-10-22T16:40:00Z","v":70488,"vw":18.104337},{"c":18.07,"h":18.095,"l":18.06,"n":357,"o":18.095,"t":"2026-10-22T16:45:00Z","v":129189,"vw":18.080757},{"c":18.08,"h":18.0875,"l":18.05,"n":239,"o":18.065,"t":"2026-10-22T16:50:00Z","v":115304,"vw":18.071075},{"c":18.106,"h":18.11,"l":18.085,"n":214,"o":18.085,"t":"2026-10-22T16:55:00Z","v":103014,"vw":18.094176},{"c":18.07,"h":18.1001,"l":18.07,"n":291,"o":18.1,"t":"2026-10-22T17:00:00Z","v":148104,"vw":18.089086},{"c":18.075,"h":18.08,"l":18.07,"n":151,"o":18.08,"t":"2026-10-22T17:05:00Z","v":10442,"vw":18.074999},{"c":18.08,"h":18.08,"l":18.07,"n":203,"o":18.07,"t":"2026-10-22T17:10:00Z","v":42063,"vw":18.075597},{"c":18.095,"h":18.0989,"l":18.0701,"n":260,"o":18.085,"t":"2026-10-22T17:15:00Z","v":62824,"vw":18.085063},{"c":18.085,"h":18.096,"l":18.08,"n":142,"o":18.0901,"t":"2026-10-22T17:20:00Z","v":73052,"vw":18.089042},{"c":18.09,"h":18.09,"l":18.08,"n":94,"o":18.09,"t":"2026-10-22T17:25:00Z","v":29710,"vw":18.08597},{"c":18.0999,"h":18.1,"l":18.085,"n":111,"o":18.085,"t":"2026-10-22T17:30:00Z","v":18628,"vw":18.090911},{"c":18.095,"h":18.1,"l":18.09,"n":150,"o":18.0999,"t":"2026-10-22T17:35:00Z","v":62291,"vw":18.093838},{"c":18.095,"h":18.1,"l":18.09,"n":119,"o":18.095,"t":"2026-10-22T17:40:00Z","v":19036,"vw":18.094595},{"c":18.08,"h":18.095,"l":18.08,"n":135,"o":18.0938,"t":"2026-10-22T17:45:00Z","v":74880,"vw":18.088908},{"c":18.075,"h":18.08,"l":18.07,"n":143,"o":18.08,"t":"2026-10-22T17:50:00Z","v":9339,"vw":18.076579},{"c":18.06,"h":18.0763,"l":18.06,"n":104,"o":18.075,"t":"2026-10-22T17:55:00Z","v":28779,"vw":18.069455},{"c":18.04,"h":18.065,"l":18.04,"n":174,"o":18.06,"t":"2026-10-22T18:00:00Z","v":59221,"vw":18.053821},{"c":18.055,"h":18.055,"l":18.04,"n":103,"o":18.045,"t":"2026-10-22T18:05:00Z","v":35200,"vw":18.047417},{"c":18.06,"h":18.07,"l":18.05,"n":141,"o":18.06,"t":"2026-10-22T18:10:00Z","v":50760,"vw":18.060318},{"c":18.0745,"h":18.076,"l":18.0515,"n":386,"o":18.06,"t":"2026-10-22T18:15:00Z","v":294499,"vw":18.060292},{"c":18.075,"h":18.086,"l":18.07,"n":121,"o":18.08,"t":"2026-10-22T18:20:00Z","v":109378,"vw":18.07903},{"c":18.0499,"h":18.076,"l":18.045,"n":200,"o":18.075,"t":"2026-10-22T18:25:00Z","v":88133,"vw":18.067738},{"c":18.03,"h":18.045,"l":18.03,"n":133,"o":18.04,"t":"2026-10-22T18:30:00Z","v":51233,"vw":18.035099},{"c":18.035,"h":18.04,"l":18.03,"n":83,"o":18.035,"t":"2026-10-22T18:35:00Z","v":13970,"vw":18.035407},{"c":18.035,"h":18.04,"l":18.02,"n":132,"o":18.035,"t":"2026-10-22T18:40:00Z","v":88731,"vw":18.03053},{"c":18.03,"h":18.0399,"l":18.03,"n":66,"o":18.0399,"t":"2026-10-22T18:45:00Z","v":18794,"vw":18.033455},{"c":18.025,"h":18.036,"l":18.02,"n":77,"o":18.035,"t":"2026-10-22T18:50:00Z","v":29352,"vw":18.03063},{"c":18.02,"h":18.029,"l":18.02,"n":66,"o":18.025,"t":"2026-10-22T18:55:00Z","v":19632,"vw":18.022788},{"c":18.02,"h":18.025,"l":18.01,"n":122,"o":18.025,"t":"2026-10-22T19:00:00Z","v":22930,"vw":18.015315},{"c":18.0233,"h":18.03,"l":18.02,"n":82,"o":18.03,"t":"2026-10-22T19:05:00Z","v":34716,"vw":18.023725},{"c":18.0414,"h":18.05,"l":18.02,"n":132,"o":18.025,"t":"2026-10-22T19:10:00Z","v":113855,"vw":18.032348},{"c":18.045,"h":18.0499,"l":18.04,"n":82,"o":18.04,"t":"2026-10-22T19:15:00Z","v":10504,"vw":18.044478},{"c":18.045,"h":18.05,"l":18.04,"n":132,"o":18.04,"t":"2026-10-22T19:20:00Z","v":57471,"vw":18.043359},{"c":18.06,"h":18.06,"l":18.04,"n":92,"o":18.0449,"t":"2026-10-22T19:25:00Z","v":41605,"vw":18.051876},{"c":18.035,"h":18.0656,"l":18.03,"n":220,"o":18.055,"t":"2026-10-22T19:30:00Z","v":118540,"vw":18.057814},{"c":18.025,"h":18.035,"l":18.02,"n":163,"o":18.035,"t":"2026-10-22T19:35:00Z","v":63299,"vw":18.023525},{"c":18.025,"h":18.025,"l":18.0101,"n":267,"o":18.02,"t":"2026-10-22T19:40:00Z","v":132889,"vw":18.020282},{"c":18.03,"h":18.03,"l":18.01,"n":177,"o":18.025,"t":"2026-10-22T19:45:00Z","v":117862,"vw":18.018129},{"c":18.065,"h":18.0699,"l":18.03,"n":478,"o":18.03,"t":"2026-10-22T19:50:00Z","v":354429,"vw":18.05732},{"c":18.06,"h":18.07,"l":18.05,"n":260,"o":18.065,"t":"2026-10-22T19:55:00Z","v":109058,"vw":18.058822},{"c":18.0878,"h":18.0887,"l":18.06,"n":40,"o":18.06,"t":"2026-10-22T20:00:00Z","v":10724,"vw":18.079038},{"c":18.0679,"h":18.075,"l":18.0679,"n":9,"o":18.075,"t":"2026-10-22T20:05:00Z","v":5368,"vw":18.068436},{"c":18.065,"h":18.065,"l":18.065,"n":6,"o":18.065,"t":"2026-10-22T20:10:00Z","v":410,"vw":18.065},{"c":18.1,"h":18.1532,"l":18.1,"n":3,"o":18.1532,"t":"2026-10-22T20:15:00Z","v":251,"vw":18.12128},{"c":18.06,"h":18.06,"l":18.06,"n":5,"o":18.06,"t":"2026-10-22T20:30:00Z","v":151,"vw":18.06},{"c":18.05,"h":18.05,"l":18.05,"n":10,"o":18.05,"t":"2026-10-22T20:35:00Z","v":742,"vw":18.05},{"c":18.08,"h":18.08,"l":18.08,"n":2,"o":18.08,"t":"2026-10-22T20:50:00Z","v":486,"vw":18.08},{"c":18.0516,"h":18.0516,"l":18.0516,"n":1,"o":18.0516,"t":"2026-10-22T20:55:00Z","v":500,"vw":18.0516},{"c":18.06,"h":18.06,"l":18.06,"n":10,"o":18.06,"t":"2026-10-22T21:15:00Z","v":463,"vw":18.06},{"c":18.15,"h":18.15,"l":18.0524,"n":5,"o":18.0524,"t":"2026-10-22T21:25:00Z","v":1056,"vw":18.085895},{"c":18.0531,"h":18.0531,"l":18.0531,"n":2,"o":18.0531,"t":"2026-10-22T21:35:00Z","v":1100,"vw":18.0531}],"history":[{"c":18.15,"h":18.17,"l":18.08,"n":14592,"o":18.14,"t":"2024-10-21T04:00:00Z","v":3340932,"vw":18.130688},{"c":18.16,"h":18.19,"l":18.0911,"n":7597,"o":18.11,"t":"2024-10-22T04:00:00Z","v":2821792,"vw":18.139503},{"c":18.02,"h":18.14,"l":17.95,"n":14731,"o":18.13,"t":"2024-10-23T04:00:00Z","v":4249254,"vw":18.040223},{"c":18.12,"h":18.1299,"l":18.05,"n":12768,"o":18.1,"t":"2024-10-24T04:00:00Z","v":3297673,"vw":18.090814},{"c":18.15,"h":18.24,"l":18.144,"n":14357,"o":18.17,"t":"2024-10-25T04:00:00Z","v":4526506,"vw":18.193315},{"c":18.17,"h":18.22,"l":18.17,"n":10375,"o":18.22,"t":"2024-10-28T04:00:00Z","v":4254974,"vw":18.198347},{"c":18.26,"h":18.27,"l":18.15,"n":13648,"o":18.19,"t":"2024-10-29T04:00:00Z","v":3033034,"vw":18.221528},{"c":18.21,"h":18.26,"l":18.2,"n":12704,"o":18.25,"t":"2024-10-30T04:00:00Z","v":3205250,"vw":18.233791},{"c":17.97,"h":18.16,"l":17.96,"n":18021,"o":18.16,"t":"2024-10-31T04:00:00Z","v":5315569,"vw":18.010306},{"c":18.06,"h":18.1366,"l":18,"n":14007,"o":18.02,"t":"2024-11-01T04:00:00Z","v":3479132,"vw":18.083435},{"c":18.06,"h":18.12,"l":18,"n":13554,"o":18.06,"t":"2024-11-04T05:00:00Z","v":3874985,"vw":18.069258},{"c":18.21,"h":18.22,"l":18.08,"n":9592,"o":18.09,"t":"2024-11-05T05:00:00Z","v":3613021,"vw":18.174488},{"c":18.47,"h":18.47,"l":18.37,"n":15916,"o":18.37,"t":"2024-11-06T05:00:00Z","v":5368047,"vw":18.435565},{"c":18.52,"h":18.52,"l":18.48,"n":13336,"o":18.5,"t":"2024-11-07T05:00:00Z","v":2963302,"vw":18.505432},{"c":18.54,"h":18.54,"l":18.52,"n":13566,"o":18.53,"t":"2024-11-08T05:00:00Z","v":2659728,"vw":18.533424},{"c":18.54,"h":18.55,"l":18.53,"n":11964,"o":18.54,"t":"2024-11-11T05:00:00Z","v":2928603,"vw":18.538301},{"c":18.55,"h":18.56,"l":18.53,"n":9678,"o":18.55,"t":"2024-11-12T05:00:00Z","v":2780448,"vw":18.544493},{"c":18.55,"h":18.56,"l":18.54,"n":10232,"o":18.55,"t":"2024-11-13T05:00:00Z","v":3247614,"vw":18.54882},{"c":18.51,"h":18.56,"l":18.5,"n":10564,"o":18.56,"t":"2024-11-14T05:00:00Z","v":3383734,"vw":18.542452},{"c":18.08,"h":18.34,"l":18.0401,"n":20805,"o":18.33,"t":"2024-11-15T05:00:00Z","v":8358413,"vw":18.155433},{"c":17.99,"h":18.01,"l":17.92,"n":15057,"o":17.98,"t":"2024-11-18T05:00:00Z","v":4893142,"vw":17.979248},{"c":18.03,"h":18.04,"l":17.92,"n":10793,"o":17.94,"t":"2024-11-19T05:00:00Z","v":4224373,"vw":17.985103},{"c":18.01,"h":18.04,"l":17.91,"n":11292,"o":18.04,"t":"2024-11-20T05:00:00Z","v":4468826,"vw":17.964155},{"c":18.07,"h":18.09,"l":17.945,"n":9644,"o":18.05,"t":"2024-11-21T05:00:00Z","v":3351365,"vw":18.031511},{"c":18.1,"h":18.11,"l":18.045,"n":10218,"o":18.07,"t":"2024-11-22T05:00:00Z","v":4814892,"vw":18.079425},{"c":18.14,"h":18.18,"l":18.1,"n":12205,"o":18.14,"t":"2024-11-25T05:00:00Z","v":4526336,"vw":18.134294},{"c":18.17,"h":18.18,"l":18.14,"n":9564,"o":18.14,"t":"2024-11-26T05:00:00Z","v":2280467,"vw":18.166178},{"c":18.17,"h":18.17,"l":18.1,"n":9676,"o":18.16,"t":"2024-11-27T05:00:00Z","v":3116437,"vw":18.139849},{"c":18.22,"h":18.22,"l":18.16,"n":7397,"o":18.185,"t":"2024-11-29T05:00:00Z","v":1799843,"vw":18.200901},{"c":18.25,"h":18.26,"l":18.21,"n":10009,"o":18.21,"t":"2024-12-02T05:00:00Z","v":2359548,"vw":18.248426},{"c":18.28,"h":18.28,"l":18.24,"n":8443,"o":18.24,"t":"2024-12-03T05:00:00Z","v":1858367,"vw":18.26995},{"c":18.31,"h":18.31,"l":18.29,"n":7832,"o":18.3,"t":"2024-12-04T05:00:00Z","v":2197209,"vw":18.305526},{"c":18.32,"h":18.32,"l":18.29,"n":9143,"o":18.3,"t":"2024-12-05T05:00:00Z","v":1812464,"vw":18.311345},{"c":18.34,"h":18.34,"l":18.32,"n":8405,"o":18.32,"t":"2024-12-06T05:00:00Z","v":1741357,"vw":18.330863},{"c":18.34,"h":18.34,"l":18.3201,"n":9031,"o":18.34,"t":"2024-12-09T05:00:00Z","v":2008522,"vw":18.335447},{"c":18.33,"h":18.34,"l":18.32,"n":8192,"o":18.33,"t":"2024-12-10T05:00:00Z","v":1819566,"vw":18.332255},{"c":18.35,"h":18.35,"l":18.32,"n":8676,"o":18.32,"t":"2024-12-11T05:00:00Z","v":1931983,"vw":18.344125},{"c":18.36,"h":18.365,"l":18.34,"n":7244,"o":18.34,"t":"2024-12-12T05:00:00Z","v":1775775,"vw":18.356619},{"c":18.36,"h":18.38,"l":18.35,"n":7901,"o":18.37,"t":"2024-12-13T05:00:00Z","v":2038040,"vw":18.368175},{"c":18.38,"h":18.39,"l":18.35,"n":10957,"o":18.36,"t":"2024-12-16T05:00:00Z","v":2694889,"vw":18.378709},{"c":18.37,"h":18.38,"l":18.37,"n":7732,"o":18.38,"t":"2024-12-17T05:00:00Z","v":1784403,"vw":18.375427},{"c":18.36,"h":18.38,"l":18.34,"n":10052,"o":18.37,"t":"2024-12-18T05:00:00Z","v":3937674,"vw":18.366482},{"c":18.27,"h":18.38,"l":18.265,"n":11815,"o":18.36,"t":"2024-12-19T05:00:00Z","v":4671934,"vw":18.354505},{"c":18.55,"h":18.65,"l":18.11,"n":15168,"o":18.15,"t":"2024-12-20T05:00:00Z","v":4533462,"vw":18.466653},{"c":18.67,"h":18.68,"l":18.53,"n":10048,"o":18.56,"t":"2024-12-23T05:00:00Z","v":2956233,"vw":18.610724},{"c":18.78,"h":18.79,"l":18.66,"n":6584,"o":18.66,"t":"2024-12-24T05:00:00Z","v":2140352,"vw":18.744327},{"c":18.8,"h":18.81,"l":18.75,"n":9110,"o":18.76,"t":"2024-12-26T05:00:00Z","v":2894433,"vw":18.791811},{"c":18.72,"h":18.805,"l":18.63,"n":12810,"o":18.8,"t":"2024-12-27T05:00:00Z","v":3608579,"vw":18.687281},{"c":18.29,"h":18.36,"l":18.2,"n":13255,"o":18.29,"t":"2024-12-30T05:00:00Z","v":4223017,"vw":18.295356},{"c":18.22,"h":18.34,"l":18.2,"n":10809,"o":18.33,"t":"2024-12-31T05:00:00Z","v":3341022,"vw":18.251192},{"c":18.19,"h":18.33,"l":18.081,"n":15718,"o":18.28,"t":"2025-01-02T05:00:00Z","v":6599968,"vw":18.195414},{"c":18.39,"h":18.4099,"l":18.25,"n":10997,"o":18.25,"t":"2025-01-03T05:00:00Z","v":3103880,"vw":18.345563},{"c":18.48,"h":18.52,"l":18.45,"n":14244,"o":18.48,"t":"2025-01-06T05:00:00Z","v":4535011,"vw":18.492327},{"c":18.35,"h":18.53,"l":18.31,"n":17441,"o":18.53,"t":"2025-01-07T05:00:00Z","v":8486557,"vw":18.403572},{"c":18.38,"h":18.3999,"l":18.25,"n":16568,"o":18.365,"t":"2025-01-08T05:00:00Z","v":11652688,"vw":18.345498},{"c":18.21,"h":18.35,"l":18.1,"n":22961,"o":18.34,"t":"2025-01-10T05:00:00Z","v":15684102,"vw":18.223577},{"c":18.18,"h":18.18,"l":17.98,"n":17821,"o":18.05,"t":"2025-01-13T05:00:00Z","v":8383253,"vw":18.084922},{"c":18.17,"h":18.305,"l":18.055,"n":16913,"o":18.29,"t":"2025-01-14T05:00:00Z","v":12067699,"vw":18.151605},{"c":18.51,"h":18.54,"l":18.37,"n":12874,"o":18.39,"t":"2025-01-15T05:00:00Z","v":7148832,"vw":18.477342},{"c":18.48,"h":18.58,"l":18.47,"n":12778,"o":18.56,"t":"2025-01-16T05:00:00Z","v":9058757,"vw":18.52823},{"c":18.58,"h":18.6601,"l":18.45,"n":13046,"o":18.65,"t":"2025-01-17T05:00:00Z","v":6046854,"vw":18.554909},{"c":18.46,"h":18.47,"l":18.366,"n":19181,"o":18.44,"t":"2025-01-21T05:00:00Z","v":8411731,"vw":18.433636},{"c":18.55,"h":18.55,"l":18.49,"n":11084,"o":18.49,"t":"2025-01-22T05:00:00Z","v":4206574,"vw":18.538176},{"c":18.57,"h":18.57,"l":18.51,"n":11086,"o":18.52,"t":"2025-01-23T05:00:00Z","v":3806397,"vw":18.535344},{"c":18.54,"h":18.57,"l":18.515,"n":10106,"o":18.56,"t":"2025-01-24T05:00:00Z","v":3029755,"vw":18.546461},{"c":18.27,"h":18.35,"l":18.1701,"n":22444,"o":18.21,"t":"2025-01-27T05:00:00Z","v":8566544,"vw":18.258857},{"c":18.45,"h":18.45,"l":18.22,"n":12787,"o":18.31,"t":"2025-01-28T05:00:00Z","v":8369818,"vw":18.373882},{"c":18.41,"h":18.45,"l":18.33,"n":12700,"o":18.44,"t":"2025-01-29T05:00:00Z","v":4818884,"vw":18.396384},{"c":18.47,"h":18.52,"l":18.385,"n":11568,"o":18.44,"t":"2025-01-30T05:00:00Z","v":6160432,"vw":18.460285},{"c":18.47,"h":18.59,"l":18.44,"n":12058,"o":18.52,"t":"2025-01-31T05:00:00Z","v":4907587,"vw":18.535038},{"c":18.4,"h":18.44,"l":18.2315,"n":16515,"o":18.29,"t":"2025-02-03T05:00:00Z","v":7368557,"vw":18.358285},{"c":18.54,"h":18.54,"l":18.41,"n":9552,"o":18.43,"t":"2025-02-04T05:00:00Z","v":4056310,"vw":18.499281},{"c":18.58,"h":18.58,"l":18.4701,"n":10126,"o":18.51,"t":"2025-02-05T05:00:00Z","v":4864256,"vw":18.535228},{"c":18.64,"h":18.64,"l":18.58,"n":9239,"o":18.59,"t":"2025-02-06T05:00:00Z","v":3694652,"vw":18.610115},{"c":18.57,"h":18.6876,"l":18.55,"n":12221,"o":18.66,"t":"2025-02-07T05:00:00Z","v":6740980,"vw":18.60412},{"c":18.67,"h":18.68,"l":18.61,"n":10653,"o":18.61,"t":"2025-02-10T05:00:00Z","v":3300938,"vw":18.668954},{"c":18.68,"h":18.69,"l":18.64,"n":9045,"o":18.64,"t":"2025-02-11T05:00:00Z","v":3206795,"vw":18.674003},{"c":18.69,"h":18.7,"l":18.6,"n":12525,"o":18.615,"t":"2025-02-12T05:00:00Z","v":4535744,"vw":18.663999},{"c":18.75,"h":18.76,"l":18.7,"n":10103,"o":18.71,"t":"2025-02-13T05:00:00Z","v":4636477,"vw":18.734815},{"c":18.79,"h":18.79,"l":18.76,"n":9678,"o":18.76,"t":"2025-02-14T05:00:00Z","v":3389886,"vw":18.779608},{"c":18.8,"h":18.8,"l":18.78,"n":14650,"o":18.8,"t":"2025-02-18T05:00:00Z","v":5335863,"vw":18.7933},{"c":18.81,"h":18.81,"l":18.7901,"n":12440,"o":18.8,"t":"2025-02-19T05:00:00Z","v":4412140,"vw":18.804482},{"c":18.85,"h":18.85,"l":18.79,"n":12803,"o":18.805,"t":"2025-02-20T05:00:00Z","v":3421028,"vw":18.810065},{"c":18.53,"h":18.89,"l":18.52,"n":21476,"o":18.88,"t":"2025-02-21T05:00:00Z","v":10258387,"vw":18.638012},{"c":18.23,"h":18.43,"l":18.22,"n":21539,"o":18.42,"t":"2025-02-24T05:00:00Z","v":10355455,"vw":18.313675},{"c":18.06,"h":18.21,"l":17.94,"n":23934,"o":18.2,"t":"2025-02-25T05:00:00Z","v":13372920,"vw":18.059946},{"c":18.11,"h":18.24,"l":18.0039,"n":15574,"o":18.13,"t":"2025-02-26T05:00:00Z","v":6638162,"vw":18.140451},{"c":17.66,"h":18.23,"l":17.65,"n":22961,"o":18.19,"t":"2025-02-27T05:00:00Z","v":9825143,"vw":17.942656},{"c":17.94,"h":17.94,"l":17.55,"n":22073,"o":17.655,"t":"2025-02-28T05:00:00Z","v":8880084,"vw":17.716959},{"c":17.57,"h":18.08,"l":17.45,"n":26673,"o":18.04,"t":"2025-03-03T05:00:00Z","v":9891625,"vw":17.778043},{"c":17.51,"h":17.785,"l":17.23,"n":32779,"o":17.46,"t":"2025-03-04T05:00:00Z","v":18137669,"vw":17.483157},{"c":17.73,"h":17.79,"l":17.36,"n":20877,"o":17.535,"t":"2025-03-05T05:00:00Z","v":12118625,"vw":17.544289},{"c":17.26,"h":17.6099,"l":17.18,"n":27722,"o":17.45,"t":"2025-03-06T05:00:00Z","v":14179685,"vw":17.391873},{"c":17.4,"h":17.44,"l":16.99,"n":27867,"o":17.23,"t":"2025-03-07T05:00:00Z","v":12868156,"vw":17.232762},{"c":16.74,"h":17.11,"l":16.57,"n":38376,"o":17.1,"t":"2025-03-10T04:00:00Z","v":15437794,"vw":16.815176},{"c":16.68,"h":16.9298,"l":16.515,"n":27743,"o":16.7,"t":"2025-03-11T04:00:00Z","v":19676052,"vw":16.711204},{"c":16.88,"h":17.0098,"l":16.69,"n":20524,"o":16.94,"t":"2025-03-12T04:00:00Z","v":10461958,"vw":16.886684},{"c":16.57,"h":16.85,"l":16.4901,"n":20052,"o":16.84,"t":"2025-03-13T04:00:00Z","v":6546846,"vw":16.624583},{"c":16.97,"h":16.99,"l":16.735,"n":15249,"o":16.76,"t":"2025-03-14T04:00:00Z","v":7301399,"vw":16.90408},{"c":17.08,"h":17.18,"l":16.9,"n":15858,"o":16.96,"t":"2025-03-17T04:00:00Z","v":6525817,"vw":17.041238},{"c":16.79,"h":16.96,"l":16.705,"n":15841,"o":16.955,"t":"2025-03-18T04:00:00Z","v":6617827,"vw":16.793248},{"c":17,"h":17.1512,"l":16.79,"n":12639,"o":16.86,"t":"2025-03-19T04:00:00Z","v":7080012,"vw":16.976189},{"c":16.95,"h":17.14,"l":16.8412,"n":13499,"o":16.87,"t":"2025-03-20T04:00:00Z","v":9349655,"vw":16.971653},{"c":16.96,"h":16.96,"l":16.725,"n":12324,"o":16.76,"t":"2025-03-21T04:00:00Z","v":5515132,"vw":16.864873},{"c":16.93,"h":16.9399,"l":16.87,"n":13414,"o":16.9,"t":"2025-03-24T04:00:00Z","v":5460841,"vw":16.908166},{"c":16.97,"h":16.97,"l":16.92,"n":10517,"o":16.935,"t":"2025-03-25T04:00:00Z","v":5422110,"vw":16.947055},{"c":16.86,"h":16.97,"l":16.83,"n":11342,"o":16.96,"t":"2025-03-26T04:00:00Z","v":5022635,"vw":16.887716},{"c":16.84,"h":16.905,"l":16.8001,"n":10336,"o":16.84,"t":"2025-03-27T04:00:00Z","v":5644776,"vw":16.856138},{"c":16.62,"h":16.83,"l":16.59,"n":18337,"o":16.81,"t":"2025-03-28T04:00:00Z","v":7041169,"vw":16.671262},{"c":16.63,"h":16.65,"l":16.32,"n":20743,"o":16.45,"t":"2025-03-31T04:00:00Z","v":10577161,"vw":16.485145},{"c":16.72,"h":16.735,"l":16.5249,"n":18246,"o":16.595,"t":"2025-04-01T04:00:00Z","v":6276199,"vw":16.651928},{"c":16.79,"h":16.8475,"l":16.56,"n":14686,"o":16.58,"t":"2025-04-02T04:00:00Z","v":8946855,"vw":16.743749},{"c":16.15,"h":16.42,"l":16.13,"n":35844,"o":16.3,"t":"2025-04-03T04:00:00Z","v":17636446,"vw":16.276128},{"c":15.21,"h":15.815,"l":15.2,"n":56294,"o":15.74,"t":"2025-04-04T04:00:00Z","v":28066525,"vw":15.481783},{"c":15.25,"h":15.88,"l":14.475,"n":44902,"o":14.69,"t":"2025-04-07T04:00:00Z","v":21924909,"vw":15.05932},{"c":14.97,"h":15.91,"l":14.7405,"n":28644,"o":15.745,"t":"2025-04-08T04:00:00Z","v":13953912,"vw":15.41018},{"c":16.58,"h":16.63,"l":14.91,"n":34143,"o":14.94,"t":"2025-04-09T04:00:00Z","v":22913721,"vw":15.796153},{"c":16,"h":16.305,"l":15.54,"n":26849,"o":16.24,"t":"2025-04-10T04:00:00Z","v":16037310,"vw":15.972633},{"c":16.3,"h":16.34,"l":15.86,"n":14945,"o":15.99,"t":"2025-04-11T04:00:00Z","v":8242006,"vw":16.139401},{"c":16.45,"h":16.665,"l":16.275,"n":16396,"o":16.64,"t":"2025-04-14T04:00:00Z","v":10646031,"vw":16.479714},{"c":16.48,"h":16.6274,"l":16.4114,"n":11808,"o":16.49,"t":"2025-04-15T04:00:00Z","v":5259827,"vw":16.50549},{"c":15.99,"h":16.28,"l":15.75,"n":18484,"o":16.16,"t":"2025-04-16T04:00:00Z","v":7933322,"vw":16.018419},{"c":16.01,"h":16.09,"l":15.8849,"n":15025,"o":16.06,"t":"2025-04-17T04:00:00Z","v":6518846,"vw":16.004198},{"c":15.64,"h":15.77,"l":15.4901,"n":21162,"o":15.75,"t":"2025-04-21T04:00:00Z","v":7593464,"vw":15.596818},{"c":15.87,"h":15.915,"l":15.74,"n":13444,"o":15.76,"t":"2025-04-22T04:00:00Z","v":9455304,"vw":15.83945},{"c":16.05,"h":16.14,"l":16,"n":16195,"o":16.095,"t":"2025-04-23T04:00:00Z","v":14817551,"vw":16.077826},{"c":16.18,"h":16.1855,"l":16.065,"n":12039,"o":16.07,"t":"2025-04-24T04:00:00Z","v":9215603,"vw":16.142941},{"c":16.24,"h":16.2599,"l":16.17,"n":12081,"o":16.19,"t":"2025-04-25T04:00:00Z","v":8190228,"vw":16.217685},{"c":16.26,"h":16.28,"l":16.2,"n":13669,"o":16.26,"t":"2025-04-28T04:00:00Z","v":7906832,"vw":16.249766},{"c":16.3,"h":16.3,"l":16.245,"n":12565,"o":16.25,"t":"2025-04-29T04:00:00Z","v":6826373,"vw":16.278627},{"c":16.3,"h":16.31,"l":16.18,"n":12272,"o":16.235,"t":"2025-04-30T04:00:00Z","v":7934572,"vw":16.262148},{"c":16.33,"h":16.35,"l":16.32,"n":11162,"o":16.33,"t":"2025-05-01T04:00:00Z","v":6267508,"vw":16.333523},{"c":16.37,"h":16.375,"l":16.35,"n":10062,"o":16.37,"t":"2025-05-02T04:00:00Z","v":5461763,"vw":16.362663},{"c":16.37,"h":16.39,"l":16.35,"n":9463,"o":16.36,"t":"2025-05-05T04:00:00Z","v":3757775,"vw":16.374324},{"c":16.38,"h":16.385,"l":16.35,"n":8347,"o":16.355,"t":"2025-05-06T04:00:00Z","v":3088720,"vw":16.37135},{"c":16.39,"h":16.4,"l":16.35,"n":12376,"o":16.38,"t":"2025-05-07T04:00:00Z","v":6024532,"vw":16.375707},{"c":16.39,"h":16.42,"l":16.375,"n":11357,"o":16.42,"t":"2025-05-08T04:00:00Z","v":3936939,"vw":16.392644},{"c":16.41,"h":16.41,"l":16.39,"n":12295,"o":16.39,"t":"2025-05-09T04:00:00Z","v":5147557,"vw":16.403172},{"c":16.42,"h":16.4399,"l":16.4,"n":15012,"o":16.41,"t":"2025-05-12T04:00:00Z","v":4460623,"vw":16.415868},{"c":16.42,"h":16.43,"l":16.41,"n":13449,"o":16.42,"t":"2025-05-13T04:00:00Z","v":5290673,"vw":16.416009},{"c":16.41,"h":16.43,"l":16.41,"n":10302,"o":16.42,"t":"2025-05-14T04:00:00Z","v":3460137,"vw":16.416676},{"c":16.43,"h":16.43,"l":16.35,"n":12101,"o":16.42,"t":"2025-05-15T04:00:00Z","v":4309195,"vw":16.412386},{"c":16.47,"h":16.4794,"l":16.3647,"n":12970,"o":16.47,"t":"2025-05-16T04:00:00Z","v":6031330,"vw":16.445203},{"c":16.31,"h":16.31,"l":16.18,"n":16509,"o":16.19,"t":"2025-05-19T04:00:00Z","v":5314485,"vw":16.273292},{"c":16.29,"h":16.3,"l":16.23,"n":12641,"o":16.27,"t":"2025-05-20T04:00:00Z","v":4044702,"vw":16.271839},{"c":16.17,"h":16.33,"l":16.12,"n":14978,"o":16.23,"t":"2025-05-21T04:00:00Z","v":4833757,"vw":16.228061},{"c":16.2,"h":16.25,"l":16.15,"n":12704,"o":16.17,"t":"2025-05-22T04:00:00Z","v":5206136,"vw":16.199135},{"c":16.11,"h":16.16,"l":16.02,"n":17129,"o":16.03,"t":"2025-05-23T04:00:00Z","v":6208486,"vw":16.094259},{"c":16.36,"h":16.36,"l":16.23,"n":13335,"o":16.25,"t":"2025-05-27T04:00:00Z","v":5448123,"vw":16.313246},{"c":16.33,"h":16.3899,"l":16.315,"n":14123,"o":16.36,"t":"2025-05-28T04:00:00Z","v":3608236,"vw":16.354577},{"c":16.36,"h":16.43,"l":16.3,"n":11766,"o":16.43,"t":"2025-05-29T04:00:00Z","v":3563508,"vw":16.355177},{"c":16.37,"h":16.38,"l":16.22,"n":13614,"o":16.34,"t":"2025-05-30T04:00:00Z","v":5384734,"vw":16.31037},{"c":16.44,"h":16.44,"l":16.32,"n":12741,"o":16.32,"t":"2025-06-02T04:00:00Z","v":3300002,"vw":16.386264},{"c":16.5,"h":16.5,"l":16.43,"n":8774,"o":16.44,"t":"2025-06-03T04:00:00Z","v":3122474,"vw":16.479813},{"c":16.53,"h":16.53,"l":16.48,"n":9721,"o":16.51,"t":"2025-06-04T04:00:00Z","v":3079671,"vw":16.51342},{"c":16.48,"h":16.57,"l":16.4524,"n":12135,"o":16.54,"t":"2025-06-05T04:00:00Z","v":5882546,"vw":16.522935},{"c":16.57,"h":16.58,"l":16.54,"n":11077,"o":16.55,"t":"2025-06-06T04:00:00Z","v":3985942,"vw":16.558457},{"c":16.6,"h":16.6,"l":16.57,"n":10052,"o":16.57,"t":"2025-06-09T04:00:00Z","v":2760315,"vw":16.589336},{"c":16.62,"h":16.62,"l":16.585,"n":9316,"o":16.605,"t":"2025-06-10T04:00:00Z","v":2387010,"vw":16.608035},{"c":16.61,"h":16.64,"l":16.59,"n":10827,"o":16.63,"t":"2025-06-11T04:00:00Z","v":3512136,"vw":16.617556},{"c":16.63,"h":16.63,"l":16.59,"n":8306,"o":16.6,"t":"2025-06-12T04:00:00Z","v":2597861,"vw":16.620594},{"c":16.59,"h":16.63,"l":16.57,"n":11016,"o":16.58,"t":"2025-06-13T04:00:00Z","v":4748247,"vw":16.597619},{"c":16.66,"h":16.66,"l":16.62,"n":10093,"o":16.62,"t":"2025-06-16T04:00:00Z","v":2897758,"vw":16.654957},{"c":16.64,"h":16.67,"l":16.62,"n":9820,"o":16.65,"t":"2025-06-17T04:00:00Z","v":3622577,"vw":16.645874},{"c":16.64,"h":16.68,"l":16.63,"n":11009,"o":16.65,"t":"2025-06-18T04:00:00Z","v":4213609,"vw":16.65693},{"c":16.58,"h":16.78,"l":16.52,"n":16635,"o":16.72,"t":"2025-06-20T04:00:00Z","v":7041096,"vw":16.630975},{"c":16.52,"h":16.52,"l":16.385,"n":13650,"o":16.43,"t":"2025-06-23T04:00:00Z","v":5637523,"vw":16.457934},{"c":16.61,"h":16.62,"l":16.57,"n":10506,"o":16.58,"t":"2025-06-24T04:00:00Z","v":4876258,"vw":16.597177},{"c":16.64,"h":16.64,"l":16.61,"n":13018,"o":16.63,"t":"2025-06-25T04:00:00Z","v":3495793,"vw":16.627446},{"c":16.67,"h":16.68,"l":16.64,"n":13454,"o":16.66,"t":"2025-06-26T04:00:00Z","v":3925973,"vw":16.656458},{"c":16.7,"h":16.7,"l":16.66,"n":14120,"o":16.68,"t":"2025-06-27T04:00:00Z","v":3864333,"vw":16.685021},{"c":16.72,"h":16.73,"l":16.7,"n":14474,"o":16.71,"t":"2025-06-30T04:00:00Z","v":3728882,"vw":16.709002},{"c":16.71,"h":16.72,"l":16.68,"n":14915,"o":16.7,"t":"2025-07-01T04:00:00Z","v":4138101,"vw":16.699966},{"c":16.72,"h":16.72,"l":16.69,"n":9720,"o":16.7,"t":"2025-07-02T04:00:00Z","v":2405135,"vw":16.712187},{"c":16.75,"h":16.75,"l":16.73,"n":7910,"o":16.74,"t":"2025-07-03T04:00:00Z","v":1628394,"vw":16.744304},{"c":16.75,"h":16.75,"l":16.73,"n":18546,"o":16.75,"t":"2025-07-07T04:00:00Z","v":4055298,"vw":16.741717},{"c":16.77,"h":16.77,"l":16.75,"n":11301,"o":16.76,"t":"2025-07-08T04:00:00Z","v":3556218,"vw":16.76043},{"c":16.77,"h":16.7895,"l":16.77,"n":10253,"o":16.78,"t":"2025-07-09T04:00:00Z","v":2660342,"vw":16.773873},{"c":16.77,"h":16.79,"l":16.77,"n":10136,"o":16.78,"t":"2025-07-10T04:00:00Z","v":2095496,"vw":16.775904},{"c":16.78,"h":16.79,"l":16.78,"n":8881,"o":16.78,"t":"2025-07-11T04:00:00Z","v":1776449,"vw":16.784742},{"c":16.79,"h":16.8,"l":16.79,"n":12130,"o":16.79,"t":"2025-07-14T04:00:00Z","v":2788809,"vw":16.793399},{"c":16.8,"h":16.8,"l":16.79,"n":10913,"o":16.8,"t":"2025-07-15T04:00:00Z","v":2771837,"vw":16.793333},{"c":16.8,"h":16.8,"l":16.79,"n":9859,"o":16.8,"t":"2025-07-16T04:00:00Z","v":2107004,"vw":16.795482},{"c":16.79,"h":16.81,"l":16.78,"n":14149,"o":16.8,"t":"2025-07-17T04:00:00Z","v":4092088,"vw":16.796876},{"c":16.77,"h":16.83,"l":16.75,"n":12704,"o":16.8,"t":"2025-07-18T04:00:00Z","v":4751938,"vw":16.778662},{"c":16.66,"h":16.68,"l":16.64,"n":15164,"o":16.67,"t":"2025-07-21T04:00:00Z","v":4746018,"vw":16.668076},{"c":16.64,"h":16.665925,"l":16.58,"n":15993,"o":16.66,"t":"2025-07-22T04:00:00Z","v":5458709,"vw":16.625257},{"c":16.68,"h":16.68,"l":16.61,"n":13112,"o":16.65,"t":"2025-07-23T04:00:00Z","v":4381320,"vw":16.652317},{"c":16.71,"h":16.72,"l":16.68,"n":12394,"o":16.71,"t":"2025-07-24T04:00:00Z","v":4412680,"vw":16.701953},{"c":16.75,"h":16.75,"l":16.71,"n":9883,"o":16.71,"t":"2025-07-25T04:00:00Z","v":2948986,"vw":16.736755},{"c":16.77,"h":16.78,"l":16.76,"n":14285,"o":16.77,"t":"2025-07-28T04:00:00Z","v":5893977,"vw":16.766554},{"c":16.77,"h":16.81,"l":16.75,"n":15162,"o":16.8,"t":"2025-07-29T04:00:00Z","v":3841293,"vw":16.781857},{"c":16.78,"h":16.7977,"l":16.73,"n":14510,"o":16.77,"t":"2025-07-30T04:00:00Z","v":4795533,"vw":16.768258},{"c":16.75,"h":16.84,"l":16.72,"n":15356,"o":16.835,"t":"2025-07-31T04:00:00Z","v":7219651,"vw":16.777453},{"c":16.58,"h":16.67,"l":16.51,"n":21691,"o":16.665,"t":"2025-08-01T04:00:00Z","v":9725932,"vw":16.585639},{"c":16.77,"h":16.77,"l":16.67,"n":14329,"o":16.68,"t":"2025-08-04T04:00:00Z","v":5301546,"vw":16.746105},{"c":16.73,"h":16.8,"l":16.71,"n":13463,"o":16.78,"t":"2025-08-05T04:00:00Z","v":5328074,"vw":16.747607},{"c":16.83,"h":16.83,"l":16.74,"n":10910,"o":16.74,"t":"2025-08-06T04:00:00Z","v":4658153,"vw":16.793372},{"c":16.84,"h":16.87,"l":16.8,"n":11975,"o":16.86,"t":"2025-08-07T04:00:00Z","v":5399801,"vw":16.841261},{"c":16.89,"h":16.9,"l":16.86,"n":8569,"o":16.87,"t":"2025-08-08T04:00:00Z","v":2870871,"vw":16.888069},{"c":16.9,"h":16.92,"l":16.89,"n":11155,"o":16.9,"t":"2025-08-11T04:00:00Z","v":3939495,"vw":16.906807},{"c":16.92,"h":16.93,"l":16.91,"n":9950,"o":16.92,"t":"2025-08-12T04:00:00Z","v":4288313,"vw":16.919592},{"c":16.93,"h":16.94,"l":16.92,"n":9737,"o":16.94,"t":"2025-08-13T04:00:00Z","v":2849647,"vw":16.928122},{"c":16.93,"h":16.95,"l":16.92,"n":8594,"o":16.93,"t":"2025-08-14T04:00:00Z","v":3408658,"vw":16.929767},{"c":16.84,"h":16.935,"l":16.8,"n":14987,"o":16.93,"t":"2025-08-15T04:00:00Z","v":7303499,"vw":16.858943},{"c":16.69,"h":16.7,"l":16.65,"n":15420,"o":16.69,"t":"2025-08-18T04:00:00Z","v":4945199,"vw":16.675708},{"c":16.57,"h":16.69,"l":16.55,"n":17155,"o":16.68,"t":"2025-08-19T04:00:00Z","v":6538526,"vw":16.599028},{"c":16.52,"h":16.56,"l":16.35,"n":19537,"o":16.55,"t":"2025-08-20T04:00:00Z","v":8881340,"vw":16.448188},{"c":16.46,"h":16.515,"l":16.4,"n":12995,"o":16.47,"t":"2025-08-21T04:00:00Z","v":5729203,"vw":16.460088},{"c":16.65,"h":16.67,"l":16.455,"n":11455,"o":16.48,"t":"2025-08-22T04:00:00Z","v":6261549,"vw":16.607545},{"c":16.63,"h":16.67,"l":16.6,"n":12821,"o":16.64,"t":"2025-08-25T04:00:00Z","v":5019158,"vw":16.645978},{"c":16.66,"h":16.67,"l":16.59,"n":11788,"o":16.62,"t":"2025-08-26T04:00:00Z","v":4687072,"vw":16.641159},{"c":16.69,"h":16.69,"l":16.625,"n":12761,"o":16.66,"t":"2025-08-27T04:00:00Z","v":5688943,"vw":16.668676},{"c":16.76,"h":16.77,"l":16.67,"n":10291,"o":16.67,"t":"2025-08-28T04:00:00Z","v":4868484,"vw":16.735761},{"c":16.64,"h":16.74,"l":16.61,"n":13552,"o":16.74,"t":"2025-08-29T04:00:00Z","v":5249924,"vw":16.649394},{"c":16.57,"h":16.57,"l":16.42,"n":20189,"o":16.505,"t":"2025-09-02T04:00:00Z","v":6409238,"vw":16.505029},{"c":16.66,"h":16.6899,"l":16.595,"n":14675,"o":16.63,"t":"2025-09-03T04:00:00Z","v":5241755,"vw":16.634119},{"c":16.77,"h":16.77,"l":16.6535,"n":10198,"o":16.685,"t":"2025-09-04T04:00:00Z","v":5175046,"vw":16.713171},{"c":16.79,"h":16.85,"l":16.7001,"n":12890,"o":16.83,"t":"2025-09-05T04:00:00Z","v":7050349,"vw":16.778967},{"c":16.86,"h":16.87,"l":16.83,"n":12419,"o":16.83,"t":"2025-09-08T04:00:00Z","v":5416610,"vw":16.851824},{"c":16.88,"h":16.88,"l":16.8235,"n":9968,"o":16.87,"t":"2025-09-09T04:00:00Z","v":3886073,"vw":16.860939},{"c":16.88,"h":16.92,"l":16.86,"n":10332,"o":16.915,"t":"2025-09-10T04:00:00Z","v":4154034,"vw":16.895667},{"c":16.95,"h":16.95,"l":16.91,"n":9509,"o":16.91,"t":"2025-09-11T04:00:00Z","v":3790006,"vw":16.928564},{"c":16.97,"h":16.98,"l":16.95,"n":9774,"o":16.95,"t":"2025-09-12T04:00:00Z","v":4264847,"vw":16.966286},{"c":16.98,"h":16.99,"l":16.98,"n":10614,"o":16.98,"t":"2025-09-15T04:00:00Z","v":4169567,"vw":16.98661},{"c":17.01,"h":17.01,"l":16.99,"n":9782,"o":17,"t":"2025-09-16T04:00:00Z","v":4770671,"vw":17.002016},{"c":17.02,"h":17.02,"l":16.97,"n":11122,"o":17.005,"t":"2025-09-17T04:00:00Z","v":7979267,"vw":16.996862},{"c":17.01,"h":17.03,"l":16.9935,"n":10535,"o":17.025,"t":"2025-09-18T04:00:00Z","v":4635754,"vw":17.015745},{"c":17.1,"h":17.1,"l":17.0132,"n":12673,"o":17.05,"t":"2025-09-19T04:00:00Z","v":6380339,"vw":17.061116},{"c":16.95,"h":16.97,"l":16.91,"n":13195,"o":16.92,"t":"2025-09-22T04:00:00Z","v":6376135,"vw":16.941986},{"c":16.9,"h":16.97,"l":16.89,"n":11685,"o":16.965,"t":"2025-09-23T04:00:00Z","v":5941187,"vw":16.928127},{"c":16.88,"h":16.94,"l":16.85,"n":10204,"o":16.94,"t":"2025-09-24T04:00:00Z","v":6643069,"vw":16.888999},{"c":16.86,"h":16.89,"l":16.78,"n":11290,"o":16.84,"t":"2025-09-25T04:00:00Z","v":6373234,"vw":16.843407},{"c":16.92,"h":16.93,"l":16.84,"n":10273,"o":16.895,"t":"2025-09-26T04:00:00Z","v":5315365,"vw":16.898429},{"c":16.99,"h":17.01,"l":16.96,"n":11741,"o":16.98,"t":"2025-09-29T04:00:00Z","v":5770001,"vw":16.986588},{"c":17.01,"h":17.01,"l":16.95,"n":14423,"o":16.98,"t":"2025-09-30T04:00:00Z","v":6773142,"vw":16.98166},{"c":17.05,"h":17.05,"l":16.96,"n":10241,"o":16.97,"t":"2025-10-01T04:00:00Z","v":4207369,"vw":17.022533},{"c":17.07,"h":17.09,"l":17.04,"n":9913,"o":17.08,"t":"2025-10-02T04:00:00Z","v":3401027,"vw":17.063069},{"c":17.07,"h":17.1,"l":17.0433,"n":10064,"o":17.08,"t":"2025-10-03T04:00:00Z","v":5151934,"vw":17.081726},{"c":17.12,"h":17.13,"l":17.1,"n":11366,"o":17.1,"t":"2025-10-06T04:00:00Z","v":4813830,"vw":17.115943},{"c":17.1,"h":17.14,"l":17.07,"n":10053,"o":17.13,"t":"2025-10-07T04:00:00Z","v":5728917,"vw":17.098568},{"c":17.16,"h":17.16,"l":17.11,"n":8439,"o":17.12,"t":"2025-10-08T04:00:00Z","v":3762554,"vw":17.142803},{"c":17.15,"h":17.17,"l":17.14,"n":10019,"o":17.16,"t":"2025-10-09T04:00:00Z","v":5035049,"vw":17.149559},{"c":16.88,"h":17.18,"l":16.88,"n":20819,"o":17.17,"t":"2025-10-10T04:00:00Z","v":13728413,"vw":17.051386},{"c":17.13,"h":17.14,"l":17.04,"n":13587,"o":17.07,"t":"2025-10-13T04:00:00Z","v":7562240,"vw":17.096636},{"c":17.1,"h":17.15,"l":16.94,"n":13899,"o":17.04,"t":"2025-10-14T04:00:00Z","v":9377152,"vw":17.075635},{"c":17.16,"h":17.19,"l":17.0656,"n":11027,"o":17.17,"t":"2025-10-15T04:00:00Z","v":5937444,"vw":17.15099},{"c":17.2,"h":17.205,"l":17.1,"n":14254,"o":17.2,"t":"2025-10-16T04:00:00Z","v":10773874,"vw":17.16256},{"c":17.28,"h":17.31,"l":17.0965,"n":18694,"o":17.15,"t":"2025-10-17T04:00:00Z","v":14097068,"vw":17.21467},{"c":17.26,"h":17.26,"l":17.1635,"n":14734,"o":17.17,"t":"2025-10-20T04:00:00Z","v":6780119,"vw":17.234578},{"c":17.27,"h":17.28,"l":17.23,"n":11837,"o":17.25,"t":"2025-10-21T04:00:00Z","v":6335339,"vw":17.259051},{"c":17.21,"h":17.27,"l":17.1101,"n":13628,"o":17.26,"t":"2025-10-22T04:00:00Z","v":9528602,"vw":17.196151},{"c":17.29,"h":17.29,"l":17.2,"n":8984,"o":17.21,"t":"2025-10-23T04:00:00Z","v":6636909,"vw":17.258966},{"c":17.35,"h":17.36,"l":17.33,"n":12683,"o":17.35,"t":"2025-10-24T04:00:00Z","v":7352818,"vw":17.348121},{"c":17.42,"h":17.42,"l":17.4,"n":14833,"o":17.405,"t":"2025-10-27T04:00:00Z","v":7398336,"vw":17.411209},{"c":17.44,"h":17.44,"l":17.42,"n":11352,"o":17.43,"t":"2025-10-28T04:00:00Z","v":4022914,"vw":17.430609},{"c":17.44,"h":17.45,"l":17.41,"n":13931,"o":17.44,"t":"2025-10-29T04:00:00Z","v":8573854,"vw":17.438012},{"c":17.42,"h":17.45,"l":17.41,"n":13060,"o":17.43,"t":"2025-10-30T04:00:00Z","v":6953940,"vw":17.429283},{"c":17.43,"h":17.47,"l":17.4,"n":12821,"o":17.46,"t":"2025-10-31T04:00:00Z","v":8369351,"vw":17.438441},{"c":17.46,"h":17.48,"l":17.44,"n":13236,"o":17.46,"t":"2025-11-03T05:00:00Z","v":6089238,"vw":17.461848},{"c":17.4,"h":17.45,"l":17.39,"n":13685,"o":17.41,"t":"2025-11-04T05:00:00Z","v":7618415,"vw":17.420938},{"c":17.45,"h":17.47,"l":17.3901,"n":10463,"o":17.405,"t":"2025-11-05T05:00:00Z","v":4692230,"vw":17.438072},{"c":17.35,"h":17.45,"l":17.34,"n":12223,"o":17.45,"t":"2025-11-06T05:00:00Z","v":9579277,"vw":17.378696},{"c":17.36,"h":17.36,"l":17.195,"n":16286,"o":17.32,"t":"2025-11-07T05:00:00Z","v":12068800,"vw":17.277542},{"c":17.5,"h":17.5,"l":17.42,"n":12555,"o":17.42,"t":"2025-11-10T05:00:00Z","v":7746397,"vw":17.473831},{"c":17.5,"h":17.5,"l":17.47,"n":8654,"o":17.48,"t":"2025-11-11T05:00:00Z","v":4523452,"vw":17.486114},{"c":17.5,"h":17.5159,"l":17.47,"n":11378,"o":17.51,"t":"2025-11-12T05:00:00Z","v":5334901,"vw":17.4937},{"c":17.4,"h":17.49,"l":17.36,"n":11147,"o":17.49,"t":"2025-11-13T05:00:00Z","v":7258757,"vw":17.427178},{"c":17.43,"h":17.47,"l":17.24,"n":11348,"o":17.28,"t":"2025-11-14T05:00:00Z","v":7237597,"vw":17.392616},{"c":17.39,"h":17.48,"l":17.345,"n":14884,"o":17.4,"t":"2025-11-17T05:00:00Z","v":7872726,"vw":17.430372},{"c":17.32,"h":17.3965,"l":17.21,"n":12961,"o":17.34,"t":"2025-11-18T05:00:00Z","v":9339810,"vw":17.316422},{"c":17.41,"h":17.4755,"l":17.315,"n":12687,"o":17.35,"t":"2025-11-19T05:00:00Z","v":8171825,"vw":17.386242},{"c":17.14,"h":17.57,"l":17.14,"n":17547,"o":17.55,"t":"2025-11-20T05:00:00Z","v":12468209,"vw":17.389794},{"c":17.31,"h":17.3899,"l":17.02,"n":15913,"o":17.2,"t":"2025-11-21T05:00:00Z","v":10438443,"vw":17.225799},{"c":17.33,"h":17.335,"l":17.2,"n":12335,"o":17.21,"t":"2025-11-24T05:00:00Z","v":8463152,"vw":17.290916},{"c":17.38,"h":17.39,"l":17.2549,"n":10862,"o":17.32,"t":"2025-11-25T05:00:00Z","v":9176226,"vw":17.329396},{"c":17.42,"h":17.44,"l":17.4,"n":10573,"o":17.41,"t":"2025-11-26T05:00:00Z","v":6902967,"vw":17.42407},{"c":17.47,"h":17.47,"l":17.43,"n":6797,"o":17.44,"t":"2025-11-28T05:00:00Z","v":3076829,"vw":17.451915},{"c":17.47,"h":17.48,"l":17.43,"n":10608,"o":17.44,"t":"2025-12-01T05:00:00Z","v":3155016,"vw":17.46597},{"c":17.5,"h":17.5,"l":17.47,"n":10601,"o":17.49,"t":"2025-12-02T05:00:00Z","v":4498452,"vw":17.489709},{"c":17.51,"h":17.51,"l":17.48,"n":13711,"o":17.485,"t":"2025-12-03T05:00:00Z","v":3885297,"vw":17.496884},{"c":17.52,"h":17.52,"l":17.5,"n":11554,"o":17.51,"t":"2025-12-04T05:00:00Z","v":3425688,"vw":17.513073},{"c":17.54,"h":17.54,"l":17.52,"n":12455,"o":17.52,"t":"2025-12-05T05:00:00Z","v":2462049,"vw":17.534821},{"c":17.55,"h":17.55,"l":17.53,"n":14554,"o":17.545,"t":"2025-12-08T05:00:00Z","v":2972732,"vw":17.539358},{"c":17.54,"h":17.55,"l":17.53,"n":10831,"o":17.54,"t":"2025-12-09T05:00:00Z","v":2175972,"vw":17.543841},{"c":17.55,"h":17.56,"l":17.54,"n":10067,"o":17.54,"t":"2025-12-10T05:00:00Z","v":3911142,"vw":17.549871},{"c":17.57,"h":17.57,"l":17.55,"n":12231,"o":17.56,"t":"2025-12-11T05:00:00Z","v":3843927,"vw":17.559141},{"c":17.56,"h":17.58,"l":17.54,"n":17376,"o":17.57,"t":"2025-12-12T05:00:00Z","v":4040654,"vw":17.559373},{"c":17.56,"h":17.57,"l":17.56,"n":18827,"o":17.56,"t":"2025-12-15T05:00:00Z","v":3492623,"vw":17.563985},{"c":17.57,"h":17.58,"l":17.56,"n":11364,"o":17.56,"t":"2025-12-16T05:00:00Z","v":3211793,"vw":17.568738},{"c":17.57,"h":17.58,"l":17.56,"n":13288,"o":17.57,"t":"2025-12-17T05:00:00Z","v":3888566,"vw":17.573062},{"c":17.58,"h":17.62,"l":17.56,"n":14156,"o":17.585,"t":"2025-12-18T05:00:00Z","v":4286043,"vw":17.579938},{"c":17.76,"h":17.8,"l":17.63,"n":16872,"o":17.63,"t":"2025-12-19T05:00:00Z","v":9385722,"vw":17.763586},{"c":17.66,"h":17.69,"l":17.66,"n":13105,"o":17.67,"t":"2025-12-22T05:00:00Z","v":4614644,"vw":17.675938},{"c":17.72,"h":17.72,"l":17.66,"n":12495,"o":17.66,"t":"2025-12-23T05:00:00Z","v":4801733,"vw":17.696273},{"c":17.73,"h":17.74,"l":17.7,"n":8552,"o":17.7,"t":"2025-12-24T05:00:00Z","v":2527457,"vw":17.725894},{"c":17.75,"h":17.76,"l":17.73,"n":14724,"o":17.74,"t":"2025-12-26T05:00:00Z","v":3004388,"vw":17.750279},{"c":17.74,"h":17.75,"l":17.71,"n":15236,"o":17.72,"t":"2025-12-29T05:00:00Z","v":4555176,"vw":17.73068},{"c":17.73,"h":17.76,"l":17.725,"n":14088,"o":17.73,"t":"2025-12-30T05:00:00Z","v":4812699,"vw":17.741776},{"c":17.67,"h":17.74,"l":17.67,"n":14421,"o":17.73,"t":"2025-12-31T05:00:00Z","v":4961318,"vw":17.711819},{"c":17.68,"h":17.78,"l":17.62,"n":21549,"o":17.75,"t":"2026-01-02T05:00:00Z","v":10828498,"vw":17.686739},{"c":17.76,"h":17.789,"l":17.72,"n":15463,"o":17.725,"t":"2026-01-05T05:00:00Z","v":5838184,"vw":17.759},{"c":17.83,"h":17.83,"l":17.77,"n":18110,"o":17.77,"t":"2026-01-06T05:00:00Z","v":6603746,"vw":17.807387},{"c":17.83,"h":17.86,"l":17.82,"n":16664,"o":17.83,"t":"2026-01-07T05:00:00Z","v":6273228,"vw":17.83933},{"c":17.8,"h":17.83,"l":17.78,"n":16831,"o":17.83,"t":"2026-01-08T05:00:00Z","v":7861119,"vw":17.805853},{"c":17.89,"h":17.89,"l":17.8101,"n":16682,"o":17.83,"t":"2026-01-09T05:00:00Z","v":4719884,"vw":17.862377},{"c":17.9,"h":17.9,"l":17.85,"n":16064,"o":17.86,"t":"2026-01-12T05:00:00Z","v":4058803,"vw":17.888037},{"c":17.89,"h":17.91,"l":17.88,"n":12782,"o":17.89,"t":"2026-01-13T05:00:00Z","v":4897386,"vw":17.89598},{"c":17.89,"h":17.89,"l":17.82,"n":16472,"o":17.88,"t":"2026-01-14T05:00:00Z","v":6917639,"vw":17.858365},{"c":17.89,"h":17.935,"l":17.8501,"n":14020,"o":17.92,"t":"2026-01-15T05:00:00Z","v":4217574,"vw":17.904935},{"c":17.88,"h":18,"l":17.8,"n":17335,"o":17.97,"t":"2026-01-16T05:00:00Z","v":7791172,"vw":17.886222},{"c":17.48,"h":17.6,"l":17.45,"n":27658,"o":17.53,"t":"2026-01-20T05:00:00Z","v":11131784,"vw":17.52294},{"c":17.65,"h":17.7052,"l":17.48,"n":19556,"o":17.51,"t":"2026-01-21T05:00:00Z","v":10447750,"vw":17.581935},{"c":17.72,"h":17.75,"l":17.67,"n":14432,"o":17.74,"t":"2026-01-22T05:00:00Z","v":7960959,"vw":17.714653},{"c":17.77,"h":17.8,"l":17.7,"n":16065,"o":17.72,"t":"2026-01-23T05:00:00Z","v":6484923,"vw":17.757141},{"c":17.81,"h":17.83,"l":17.76,"n":18932,"o":17.76,"t":"2026-01-26T05:00:00Z","v":8489911,"vw":17.81129},{"c":17.85,"h":17.87,"l":17.83,"n":15700,"o":17.84,"t":"2026-01-27T05:00:00Z","v":4567585,"vw":17.856244},{"c":17.88,"h":17.9,"l":17.85,"n":13477,"o":17.88,"t":"2026-01-28T05:00:00Z","v":5349650,"vw":17.876149},{"c":17.85,"h":17.88,"l":17.68,"n":20645,"o":17.87,"t":"2026-01-29T05:00:00Z","v":8599383,"vw":17.786963},{"c":17.79,"h":17.86,"l":17.73,"n":19356,"o":17.8,"t":"2026-01-30T05:00:00Z","v":9738750,"vw":17.801536},{"c":17.88,"h":17.9,"l":17.73,"n":18467,"o":17.74,"t":"2026-02-02T05:00:00Z","v":6994310,"vw":17.861128},{"c":17.72,"h":17.9,"l":17.6,"n":20032,"o":17.89,"t":"2026-02-03T05:00:00Z","v":11068135,"vw":17.723872},{"c":17.51,"h":17.72,"l":17.39,"n":22907,"o":17.72,"t":"2026-02-04T05:00:00Z","v":14201003,"vw":17.548785},{"c":17.33,"h":17.4942,"l":17.26,"n":26661,"o":17.39,"t":"2026-02-05T05:00:00Z","v":17542392,"vw":17.369544},{"c":17.67,"h":17.69,"l":17.38,"n":19851,"o":17.4,"t":"2026-02-06T05:00:00Z","v":9629652,"vw":17.57213},{"c":17.78,"h":17.82,"l":17.57,"n":20758,"o":17.62,"t":"2026-02-09T05:00:00Z","v":10952324,"vw":17.760299},{"c":17.74,"h":17.84,"l":17.73,"n":16578,"o":17.81,"t":"2026-02-10T05:00:00Z","v":7929852,"vw":17.793958},{"c":17.81,"h":17.87,"l":17.65,"n":16024,"o":17.84,"t":"2026-02-11T05:00:00Z","v":9908554,"vw":17.769706},{"c":17.51,"h":17.85,"l":17.46,"n":21973,"o":17.81,"t":"2026-02-12T05:00:00Z","v":11518063,"vw":17.613708},{"c":17.55,"h":17.655,"l":17.37,"n":22012,"o":17.49,"t":"2026-02-13T05:00:00Z","v":13759650,"vw":17.568566},{"c":17.53,"h":17.6,"l":17.29,"n":21696,"o":17.435,"t":"2026-02-17T05:00:00Z","v":16016840,"vw":17.478624},{"c":17.65,"h":17.77,"l":17.515,"n":16862,"o":17.56,"t":"2026-02-18T05:00:00Z","v":8926773,"vw":17.688497},{"c":17.59,"h":17.66,"l":17.51,"n":16766,"o":17.58,"t":"2026-02-19T05:00:00Z","v":9736762,"vw":17.578885},{"c":17.73,"h":17.7805,"l":17.4799,"n":17180,"o":17.495,"t":"2026-02-20T05:00:00Z","v":9238117,"vw":17.702368},{"c":17.43,"h":17.55,"l":17.38,"n":19440,"o":17.52,"t":"2026-02-23T05:00:00Z","v":8486218,"vw":17.442625},{"c":17.55,"h":17.57,"l":17.4,"n":12586,"o":17.45,"t":"2026-02-24T05:00:00Z","v":7222474,"vw":17.526841},{"c":17.68,"h":17.69,"l":17.58,"n":17140,"o":17.58,"t":"2026-02-25T05:00:00Z","v":7524487,"vw":17.653477},{"c":17.6,"h":17.69,"l":17.505,"n":16187,"o":17.69,"t":"2026-02-26T05:00:00Z","v":10259625,"vw":17.577799},{"c":17.59,"h":17.6,"l":17.48,"n":19833,"o":17.5,"t":"2026-02-27T05:00:00Z","v":13137860,"vw":17.555737},{"c":17.62,"h":17.65,"l":17.4202,"n":20081,"o":17.43,"t":"2026-03-02T05:00:00Z","v":13703018,"vw":17.57875},{"c":17.5,"h":17.55,"l":17.28,"n":21479,"o":17.38,"t":"2026-03-03T05:00:00Z","v":16654773,"vw":17.416263},{"c":17.66,"h":17.7,"l":17.545,"n":13601,"o":17.55,"t":"2026-03-04T05:00:00Z","v":7954204,"vw":17.649566},{"c":17.64,"h":17.7,"l":17.5101,"n":16271,"o":17.62,"t":"2026-03-05T05:00:00Z","v":9621657,"vw":17.605539},{"c":17.45,"h":17.585,"l":17.4299,"n":19636,"o":17.47,"t":"2026-03-06T05:00:00Z","v":14596108,"vw":17.51611},{"c":17.64,"h":17.67,"l":17.31,"n":22159,"o":17.34,"t":"2026-03-09T04:00:00Z","v":15786626,"vw":17.462225},{"c":17.66,"h":17.77,"l":17.63,"n":17788,"o":17.66,"t":"2026-03-10T04:00:00Z","v":9334012,"vw":17.696692},{"c":17.7,"h":17.755,"l":17.64,"n":16403,"o":17.69,"t":"2026-03-11T04:00:00Z","v":9625387,"vw":17.690398},{"c":17.5,"h":17.6463,"l":17.5,"n":17787,"o":17.62,"t":"2026-03-12T04:00:00Z","v":11701257,"vw":17.555632},{"c":17.45,"h":17.6686,"l":17.42,"n":20148,"o":17.57,"t":"2026-03-13T04:00:00Z","v":20596199,"vw":17.514774},{"c":17.66,"h":17.7389,"l":17.59,"n":18794,"o":17.59,"t":"2026-03-16T04:00:00Z","v":13166275,"vw":17.663575},{"c":17.75,"h":17.79,"l":17.71,"n":15170,"o":17.72,"t":"2026-03-17T04:00:00Z","v":10670549,"vw":17.756727},{"c":17.54,"h":17.75,"l":17.53,"n":18347,"o":17.705,"t":"2026-03-18T04:00:00Z","v":18696710,"vw":17.665348},{"c":17.49,"h":17.565,"l":17.31,"n":21181,"o":17.41,"t":"2026-03-19T04:00:00Z","v":17928034,"vw":17.424836},{"c":17.2,"h":17.43,"l":17.14,"n":24011,"o":17.43,"t":"2026-03-20T04:00:00Z","v":18513745,"vw":17.272126},{"c":17.2,"h":17.29,"l":17.135,"n":19405,"o":17.21,"t":"2026-03-23T04:00:00Z","v":12301379,"vw":17.215248},{"c":17.14,"h":17.2,"l":17.09,"n":16716,"o":17.11,"t":"2026-03-24T04:00:00Z","v":9637130,"vw":17.144737},{"c":17.21,"h":17.26,"l":17.17,"n":16295,"o":17.22,"t":"2026-03-25T04:00:00Z","v":10442709,"vw":17.214889},{"c":16.97,"h":17.17,"l":16.97,"n":19505,"o":17.11,"t":"2026-03-26T04:00:00Z","v":11275945,"vw":17.067726},{"c":16.77,"h":16.94,"l":16.73,"n":22538,"o":16.9307,"t":"2026-03-27T04:00:00Z","v":13860557,"vw":16.838747},{"c":16.7,"h":16.9066,"l":16.625,"n":16357,"o":16.87,"t":"2026-03-30T04:00:00Z","v":11360460,"vw":16.764128},{"c":17.15,"h":17.16,"l":16.83,"n":17123,"o":16.84,"t":"2026-03-31T04:00:00Z","v":14364031,"vw":17.002611},{"c":17.25,"h":17.31,"l":17.19,"n":15306,"o":17.23,"t":"2026-04-01T04:00:00Z","v":7556085,"vw":17.259696},{"c":17.29,"h":17.3,"l":17.03,"n":15722,"o":17.08,"t":"2026-04-02T04:00:00Z","v":8719875,"vw":17.216204},{"c":17.36,"h":17.39,"l":17.31,"n":19864,"o":17.31,"t":"2026-04-06T04:00:00Z","v":8089602,"vw":17.350693},{"c":17.35,"h":17.35,"l":17.19,"n":17606,"o":17.32,"t":"2026-04-07T04:00:00Z","v":12388090,"vw":17.27089},{"c":17.55,"h":17.59,"l":17.51,"n":19767,"o":17.58,"t":"2026-04-08T04:00:00Z","v":11040976,"vw":17.541743},{"c":17.59,"h":17.6,"l":17.54,"n":16557,"o":17.55,"t":"2026-04-09T04:00:00Z","v":10609730,"vw":17.573975},{"c":17.6,"h":17.62,"l":17.59,"n":12872,"o":17.61,"t":"2026-04-10T04:00:00Z","v":4393456,"vw":17.605705},{"c":17.62,"h":17.63,"l":17.59,"n":18632,"o":17.6,"t":"2026-04-13T04:00:00Z","v":5178699,"vw":17.619279},{"c":17.63,"h":17.64,"l":17.62,"n":16270,"o":17.63,"t":"2026-04-14T04:00:00Z","v":5243212,"vw":17.632743},{"c":17.64,"h":17.64,"l":17.63,"n":16672,"o":17.64,"t":"2026-04-15T04:00:00Z","v":3146022,"vw":17.636095},{"c":17.66,"h":17.675,"l":17.63,"n":23126,"o":17.63,"t":"2026-04-16T04:00:00Z","v":4935497,"vw":17.644032},{"c":17.9,"h":17.92,"l":17.765,"n":18643,"o":17.77,"t":"2026-04-17T04:00:00Z","v":9496048,"vw":17.86319},{"c":17.69,"h":17.73,"l":17.62,"n":19588,"o":17.73,"t":"2026-04-20T04:00:00Z","v":7097317,"vw":17.678254},{"c":17.65,"h":17.74,"l":17.6128,"n":13584,"o":17.72,"t":"2026-04-21T04:00:00Z","v":6373196,"vw":17.683965},{"c":17.79,"h":17.8,"l":17.725,"n":13512,"o":17.73,"t":"2026-04-22T04:00:00Z","v":3534169,"vw":17.761024},{"c":17.75,"h":17.82,"l":17.65,"n":13926,"o":17.79,"t":"2026-04-23T04:00:00Z","v":6745494,"vw":17.760869},{"c":17.89,"h":17.89,"l":17.8101,"n":19076,"o":17.82,"t":"2026-04-24T04:00:00Z","v":5388163,"vw":17.86083},{"c":17.9,"h":17.91,"l":17.86,"n":18607,"o":17.87,"t":"2026-04-27T04:00:00Z","v":4081623,"vw":17.888618},{"c":17.85,"h":17.88,"l":17.81,"n":15039,"o":17.85,"t":"2026-04-28T04:00:00Z","v":4537965,"vw":17.839602},{"c":17.9,"h":17.9,"l":17.84,"n":13844,"o":17.9,"t":"2026-04-29T04:00:00Z","v":4820290,"vw":17.872629},{"c":17.98,"h":17.99,"l":17.8801,"n":13653,"o":17.93,"t":"2026-04-30T04:00:00Z","v":4765896,"vw":17.938769},{"c":18.03,"h":18.04,"l":17.99,"n":19722,"o":17.99,"t":"2026-05-01T04:00:00Z","v":4628811,"vw":18.020658},{"c":18.02,"h":18.05,"l":17.99,"n":15735,"o":18.03,"t":"2026-05-04T04:00:00Z","v":3789668,"vw":18.025991},{"c":18.06,"h":18.07,"l":18.04,"n":15741,"o":18.04,"t":"2026-05-05T04:00:00Z","v":3003699,"vw":18.061034},{"c":18.1,"h":18.1,"l":18.08,"n":13492,"o":18.085,"t":"2026-05-06T04:00:00Z","v":3265517,"vw":18.087349},{"c":18.1,"h":18.1,"l":18.09,"n":14440,"o":18.09,"t":"2026-05-07T04:00:00Z","v":2667947,"vw":18.095777},{"c":18.13,"h":18.13,"l":18.1,"n":11035,"o":18.1,"t":"2026-05-08T04:00:00Z","v":2588941,"vw":18.113818},{"c":18.12,"h":18.12,"l":18.11,"n":19307,"o":18.115,"t":"2026-05-11T04:00:00Z","v":4171376,"vw":18.1149},{"c":18.11,"h":18.13,"l":18.11,"n":17420,"o":18.125,"t":"2026-05-12T04:00:00Z","v":3048867,"vw":18.114598},{"c":18.13,"h":18.13,"l":18.11,"n":13823,"o":18.12,"t":"2026-05-13T04:00:00Z","v":2171690,"vw":18.122421},{"c":18.13,"h":18.15,"l":18.12,"n":20452,"o":18.12,"t":"2026-05-14T04:00:00Z","v":4966656,"vw":18.132914},{"c":17.89,"h":17.95,"l":17.77,"n":22633,"o":17.895,"t":"2026-05-15T04:00:00Z","v":11999165,"vw":17.885134},{"c":17.71,"h":17.76,"l":17.6,"n":20601,"o":17.76,"t":"2026-05-18T04:00:00Z","v":15497096,"vw":17.678661},{"c":17.65,"h":17.72,"l":17.56,"n":14304,"o":17.62,"t":"2026-05-19T04:00:00Z","v":9787636,"vw":17.638713},{"c":17.8,"h":17.81,"l":17.685,"n":12577,"o":17.71,"t":"2026-05-20T04:00:00Z","v":5678523,"vw":17.74656},{"c":17.84,"h":17.86,"l":17.745,"n":14636,"o":17.75,"t":"2026-05-21T04:00:00Z","v":7333197,"vw":17.797551},{"c":17.88,"h":17.93,"l":17.87,"n":15142,"o":17.89,"t":"2026-05-22T04:00:00Z","v":4823168,"vw":17.900465},{"c":17.99,"h":18,"l":17.96,"n":19479,"o":17.9899,"t":"2026-05-26T04:00:00Z","v":6639846,"vw":17.984819},{"c":18.01,"h":18.02,"l":17.965,"n":18624,"o":18.01,"t":"2026-05-27T04:00:00Z","v":4716930,"vw":17.992752},{"c":18.05,"h":18.07,"l":18,"n":20338,"o":18,"t":"2026-05-28T04:00:00Z","v":3520428,"vw":18.041023},{"c":18.08,"h":18.1,"l":18.06,"n":14433,"o":18.07,"t":"2026-05-29T04:00:00Z","v":3614654,"vw":18.082565},{"c":18.12,"h":18.13,"l":18.07,"n":16765,"o":18.075,"t":"2026-06-01T04:00:00Z","v":3824714,"vw":18.104813},{"c":18.14,"h":18.14,"l":18.1,"n":16356,"o":18.12,"t":"2026-06-02T04:00:00Z","v":3386956,"vw":18.122016},{"c":18.13,"h":18.15,"l":18.12,"n":15031,"o":18.14,"t":"2026-06-03T04:00:00Z","v":4023420,"vw":18.130865},{"c":18.13,"h":18.15,"l":18.08,"n":11352,"o":18.11,"t":"2026-06-04T04:00:00Z","v":2864089,"vw":18.122571},{"c":17.8,"h":18.1,"l":17.7701,"n":21894,"o":18.08,"t":"2026-06-05T04:00:00Z","v":9270089,"vw":17.937},{"c":17.99,"h":18.04,"l":17.935,"n":16557,"o":17.95,"t":"2026-06-08T04:00:00Z","v":6938288,"vw":17.990228},{"c":17.85,"h":18.08,"l":17.47,"n":24243,"o":18.03,"t":"2026-06-09T04:00:00Z","v":12287100,"vw":17.7477},{"c":17.64,"h":17.92,"l":17.6299,"n":22060,"o":17.76,"t":"2026-06-10T04:00:00Z","v":9154510,"vw":17.749464},{"c":17.99,"h":18,"l":17.67,"n":24396,"o":17.75,"t":"2026-06-11T04:00:00Z","v":13601456,"vw":17.822048},{"c":18.09,"h":18.11,"l":17.942,"n":16791,"o":18,"t":"2026-06-12T04:00:00Z","v":6233523,"vw":18.039405},{"c":18.21,"h":18.23,"l":18.18,"n":22380,"o":18.18,"t":"2026-06-15T04:00:00Z","v":3254277,"vw":18.214611},{"c":18.2,"h":18.23,"l":18.2,"n":19787,"o":18.21,"t":"2026-06-16T04:00:00Z","v":3026398,"vw":18.215335},{"c":18.08,"h":18.2855,"l":18.05,"n":25358,"o":18.22,"t":"2026-06-17T04:00:00Z","v":10138234,"vw":18.188664},{"c":18.52,"h":18.54,"l":18.345,"n":29126,"o":18.37,"t":"2026-06-18T04:00:00Z","v":10629395,"vw":18.462982},{"c":18.31,"h":18.41,"l":18.28,"n":26929,"o":18.36,"t":"2026-06-22T04:00:00Z","v":4852688,"vw":18.332042},{"c":17.95,"h":18.125,"l":17.9,"n":24435,"o":18,"t":"2026-06-23T04:00:00Z","v":6453191,"vw":18.007894},{"c":17.91,"h":18.0751,"l":17.79,"n":20692,"o":17.99,"t":"2026-06-24T04:00:00Z","v":7479742,"vw":17.947103},{"c":18.01,"h":18.19,"l":17.82,"n":26194,"o":18.185,"t":"2026-06-25T04:00:00Z","v":9307135,"vw":18.002331},{"c":17.86,"h":18.03,"l":17.7801,"n":24934,"o":17.86,"t":"2026-06-26T04:00:00Z","v":4342216,"vw":17.941505},{"c":18.24,"h":18.24,"l":17.865,"n":18150,"o":18.025,"t":"2026-06-29T04:00:00Z","v":4709165,"vw":18.104293},{"c":18.43,"h":18.445,"l":18.22,"n":19110,"o":18.22,"t":"2026-06-30T04:00:00Z","v":4020968,"vw":18.377471},{"c":18.305,"h":18.4,"l":18.2749,"n":18071,"o":18.33,"t":"2026-07-01T04:00:00Z","v":3765234,"vw":18.342027},{"c":18.09,"h":18.41,"l":17.975,"n":17271,"o":18.31,"t":"2026-07-02T04:00:00Z","v":3415243,"vw":18.13153},{"c":18.34,"h":18.3799,"l":18.23,"n":22642,"o":18.25,"t":"2026-07-06T04:00:00Z","v":2941213,"vw":18.331416},{"c":18.07,"h":18.21,"l":17.9587,"n":19987,"o":18.16,"t":"2026-07-07T04:00:00Z","v":3925414,"vw":18.06878},{"c":18.13,"h":18.145,"l":17.87,"n":16434,"o":17.96,"t":"2026-07-08T04:00:00Z","v":4494314,"vw":18.028657},{"c":18.39,"h":18.4,"l":18.2099,"n":22005,"o":18.29,"t":"2026-07-09T04:00:00Z","v":3514787,"vw":18.338752},{"c":18.46,"h":18.48,"l":18.28,"n":15351,"o":18.36,"t":"2026-07-10T04:00:00Z","v":3057667,"vw":18.406145},{"c":18.15,"h":18.325,"l":18.12,"n":18221,"o":18.3,"t":"2026-07-13T04:00:00Z","v":4687027,"vw":18.210052},{"c":18.37,"h":18.42,"l":18.2264,"n":14182,"o":18.37,"t":"2026-07-14T04:00:00Z","v":3046072,"vw":18.359704},{"c":18.3,"h":18.48,"l":18.125,"n":15536,"o":18.46,"t":"2026-07-15T04:00:00Z","v":3046960,"vw":18.273104},{"c":18.03,"h":18.21,"l":17.935,"n":20546,"o":18.17,"t":"2026-07-16T04:00:00Z","v":4034889,"vw":18.065537},{"c":17.81,"h":17.88,"l":17.525,"n":23168,"o":17.67,"t":"2026-07-17T04:00:00Z","v":9018575,"vw":17.769613},{"c":17.66,"h":17.77,"l":17.65,"n":13060,"o":17.71,"t":"2026-07-20T04:00:00Z","v":4333091,"vw":17.714565},{"c":17.82,"h":17.82,"l":17.74,"n":9776,"o":17.785,"t":"2026-07-21T04:00:00Z","v":4645964,"vw":17.792746},{"c":17.8,"h":17.83,"l":17.7614,"n":8507,"o":17.7614,"t":"2026-07-22T04:00:00Z","v":2313296,"vw":17.8044},{"c":17.64,"h":17.73,"l":17.565,"n":14154,"o":17.67,"t":"2026-07-23T04:00:00Z","v":6431035,"vw":17.639522},{"c":17.56,"h":17.695,"l":17.54,"n":11965,"o":17.64,"t":"2026-07-24T04:00:00Z","v":3802128,"vw":17.610653},{"c":17.55,"h":17.705,"l":17.445,"n":16650,"o":17.69,"t":"2026-07-27T04:00:00Z","v":5407546,"vw":17.542462},{"c":17.48,"h":17.5359,"l":17.33,"n":14930,"o":17.475,"t":"2026-07-28T04:00:00Z","v":5219362,"vw":17.458037},{"c":17.22,"h":17.57,"l":17.21,"n":20604,"o":17.48,"t":"2026-07-29T04:00:00Z","v":6037236,"vw":17.36418},{"c":17.62,"h":17.66,"l":17.47,"n":18040,"o":17.48,"t":"2026-07-30T04:00:00Z","v":5001368,"vw":17.574287},{"c":17.735,"h":17.81,"l":17.57,"n":25406,"o":17.76,"t":"2026-07-31T04:00:00Z","v":4151128,"vw":17.692671},{"c":17.91,"h":17.92,"l":17.71,"n":20298,"o":17.74,"t":"2026-08-03T04:00:00Z","v":3490034,"vw":17.869198},{"c":18.08,"h":18.09,"l":17.995,"n":14906,"o":18,"t":"2026-08-04T04:00:00Z","v":3498512,"vw":18.048541},{"c":18.08,"h":18.11,"l":18.07,"n":12658,"o":18.09,"t":"2026-08-05T04:00:00Z","v":4347484,"vw":18.088474},{"c":18.08,"h":18.1,"l":18.01,"n":17401,"o":18.025,"t":"2026-08-06T04:00:00Z","v":2975986,"vw":18.072382},{"c":18.14,"h":18.15,"l":18.1,"n":15146,"o":18.112,"t":"2026-08-07T04:00:00Z","v":3516161,"vw":18.12653},{"c":18.15,"h":18.16,"l":18.13,"n":12842,"o":18.14,"t":"2026-08-10T04:00:00Z","v":3157922,"vw":18.150141},{"c":18.16,"h":18.17,"l":18.14,"n":11541,"o":18.17,"t":"2026-08-11T04:00:00Z","v":1857312,"vw":18.152349},{"c":18.18,"h":18.19,"l":18.17,"n":19406,"o":18.19,"t":"2026-08-12T04:00:00Z","v":2498050,"vw":18.17993},{"c":18.19,"h":18.2,"l":18.18,"n":12364,"o":18.195,"t":"2026-08-13T04:00:00Z","v":1716076,"vw":18.19376},{"c":18.21,"h":18.21,"l":18.19,"n":10146,"o":18.21,"t":"2026-08-14T04:00:00Z","v":3304221,"vw":18.200559},{"c":18.2,"h":18.23,"l":18.2,"n":11517,"o":18.215,"t":"2026-08-17T04:00:00Z","v":2842395,"vw":18.208772},{"c":18.2,"h":18.21,"l":18.18,"n":7621,"o":18.18,"t":"2026-08-18T04:00:00Z","v":2965033,"vw":18.198185},{"c":18.21,"h":18.21,"l":18.19,"n":7100,"o":18.21,"t":"2026-08-19T04:00:00Z","v":1664765,"vw":18.203064},{"c":18.23,"h":18.24,"l":18.2,"n":8121,"o":18.218,"t":"2026-08-20T04:00:00Z","v":3581418,"vw":18.212322},{"c":18.32,"h":18.35,"l":18.1901,"n":10275,"o":18.32,"t":"2026-08-21T04:00:00Z","v":4723560,"vw":18.278413},{"c":18.06,"h":18.11,"l":18,"n":15945,"o":18.08,"t":"2026-08-24T04:00:00Z","v":3652318,"vw":18.056099},{"c":18.13,"h":18.15,"l":18.07,"n":9042,"o":18.11,"t":"2026-08-25T04:00:00Z","v":5155533,"vw":18.111948},{"c":18.15,"h":18.17,"l":18.09,"n":11669,"o":18.09,"t":"2026-08-26T04:00:00Z","v":4892013,"vw":18.133332},{"c":18.28,"h":18.28,"l":18.2,"n":13076,"o":18.22,"t":"2026-08-27T04:00:00Z","v":7575537,"vw":18.242846},{"c":18.26,"h":18.32,"l":18.23,"n":12015,"o":18.26,"t":"2026-08-28T04:00:00Z","v":5640036,"vw":18.268954},{"c":18.28,"h":18.29,"l":18.23,"n":12409,"o":18.25,"t":"2026-08-31T04:00:00Z","v":5944071,"vw":18.251963},{"c":18.17,"h":18.24,"l":18.11,"n":14647,"o":18.2,"t":"2026-09-01T04:00:00Z","v":5236832,"vw":18.175491},{"c":18.21,"h":18.22,"l":18.13,"n":11690,"o":18.15,"t":"2026-09-02T04:00:00Z","v":5640924,"vw":18.186185},{"c":18.33,"h":18.33,"l":18.21,"n":13154,"o":18.22,"t":"2026-09-03T04:00:00Z","v":3700555,"vw":18.284634},{"c":18.36,"h":18.36,"l":18.32,"n":15070,"o":18.335,"t":"2026-09-04T04:00:00Z","v":3764268,"vw":18.342475},{"c":18.37,"h":18.38,"l":18.32,"n":13623,"o":18.375,"t":"2026-09-08T04:00:00Z","v":3455777,"vw":18.355263},{"c":18.34,"h":18.37,"l":18.31,"n":10140,"o":18.33,"t":"2026-09-09T04:00:00Z","v":2543220,"vw":18.336169},{"c":18.24,"h":18.3,"l":18.21,"n":12352,"o":18.22,"t":"2026-09-10T04:00:00Z","v":2533119,"vw":18.266764},{"c":18.37,"h":18.4,"l":18.33,"n":12128,"o":18.33,"t":"2026-09-11T04:00:00Z","v":2328158,"vw":18.37717},{"c":18.32,"h":18.38,"l":18.199,"n":11954,"o":18.2,"t":"2026-09-14T04:00:00Z","v":3145019,"vw":18.314582},{"c":18.25,"h":18.35,"l":18.24,"n":12328,"o":18.33,"t":"2026-09-15T04:00:00Z","v":2771280,"vw":18.276578},{"c":18.3,"h":18.4,"l":18.1801,"n":11864,"o":18.34,"t":"2026-09-16T04:00:00Z","v":3856121,"vw":18.326123},{"c":18.52,"h":18.54,"l":18.44,"n":12263,"o":18.44,"t":"2026-09-17T04:00:00Z","v":5363255,"vw":18.489521},{"c":18.55,"h":18.58,"l":18.47,"n":15775,"o":18.57,"t":"2026-09-18T04:00:00Z","v":3833220,"vw":18.517764},{"c":18.53,"h":18.53,"l":18.46,"n":17525,"o":18.47,"t":"2026-09-21T04:00:00Z","v":6530026,"vw":18.499703},{"c":18.55,"h":18.56,"l":18.51,"n":13788,"o":18.515,"t":"2026-09-22T04:00:00Z","v":3428223,"vw":18.543865},{"c":18.51,"h":18.56,"l":18.5,"n":12858,"o":18.55,"t":"2026-09-23T04:00:00Z","v":3005755,"vw":18.521347},{"c":18.53,"h":18.54,"l":18.472,"n":14184,"o":18.472,"t":"2026-09-24T04:00:00Z","v":4626198,"vw":18.509392},{"c":18.55,"h":18.57,"l":18.52,"n":11610,"o":18.53,"t":"2026-09-25T04:00:00Z","v":3606634,"vw":18.549291},{"c":18.52,"h":18.55,"l":18.49,"n":11401,"o":18.54,"t":"2026-09-28T04:00:00Z","v":2667549,"vw":18.529896},{"c":18.55,"h":18.56,"l":18.52,"n":13204,"o":18.55,"t":"2026-09-29T04:00:00Z","v":3318965,"vw":18.538543},{"c":18.55,"h":18.59,"l":18.55,"n":11087,"o":18.57,"t":"2026-09-30T04:00:00Z","v":3047318,"vw":18.573194},{"c":18.57,"h":18.59,"l":18.53,"n":14591,"o":18.57,"t":"2026-10-01T04:00:00Z","v":5087728,"vw":18.558563},{"c":18.63,"h":18.63,"l":18.61,"n":12117,"o":18.625,"t":"2026-10-02T04:00:00Z","v":3548278,"vw":18.624269},{"c":18.66,"h":18.66,"l":18.64,"n":13870,"o":18.65,"t":"2026-10-05T04:00:00Z","v":3574476,"vw":18.650756},{"c":18.68,"h":18.685,"l":18.67,"n":14848,"o":18.685,"t":"2026-10-06T04:00:00Z","v":2247076,"vw":18.67612},{"c":18.68,"h":18.68,"l":18.65,"n":12579,"o":18.66,"t":"2026-10-07T04:00:00Z","v":2611203,"vw":18.668329},{"c":18.66,"h":18.68,"l":18.64,"n":12925,"o":18.68,"t":"2026-10-08T04:00:00Z","v":2921262,"vw":18.661813},{"c":18.69,"h":18.7,"l":18.67,"n":14074,"o":18.69,"t":"2026-10-09T04:00:00Z","v":2527136,"vw":18.682166},{"c":18.68,"h":18.7,"l":18.68,"n":12033,"o":18.695,"t":"2026-10-12T04:00:00Z","v":2008535,"vw":18.686179},{"c":18.69,"h":18.69,"l":18.67,"n":12443,"o":18.67,"t":"2026-10-13T04:00:00Z","v":2385400,"vw":18.684425},{"c":18.66,"h":18.69,"l":18.64,"n":16587,"o":18.69,"t":"2026-10-14T04:00:00Z","v":2734244,"vw":18.666327},{"c":18.74,"h":18.76,"l":18.56,"n":17746,"o":18.605,"t":"2026-10-15T04:00:00Z","v":6294454,"vw":18.663459},{"c":18.32,"h":18.7,"l":18.27,"n":27775,"o":18.685,"t":"2026-10-16T04:00:00Z","v":9171044,"vw":18.42889},{"c":18.29,"h":18.37,"l":18.26,"n":17238,"o":18.305,"t":"2026-10-19T04:00:00Z","v":5145058,"vw":18.321888},{"c":18.28,"h":18.34,"l":18.175,"n":17891,"o":18.24,"t":"2026-10-20T04:00:00Z","v":10338373,"vw":18.294661},{"c":18.38,"h":18.41,"l":18.3,"n":13780,"o":18.35,"t":"2026-10-21T04:00:00Z","v":5473625,"vw":18.363954},{"c":18.065,"h":18.25,"l":18.01,"n":20822,"o":18.225,"t":"2026-10-22T04:00:00Z","v":8480993,"vw":18.125333}],"volatilityBars":[{"c":18.43,"h":18.49,"l":18.34,"n":95,"o":18.49,"t":"2026-09-21T08:00:00Z","v":2227,"vw":18.412539},{"c":18.47,"h":18.47,"l":18.47,"n":2,"o":18.47,"t":"2026-09-21T09:15:00Z","v":200,"vw":18.47},{"c":18.5037,"h":18.5037,"l":18.5031,"n":3,"o":18.5031,"t":"2026-09-21T10:30:00Z","v":394,"vw":18.503508},{"c":18.48,"h":18.48,"l":18.48,"n":10,"o":18.48,"t":"2026-09-21T10:45:00Z","v":940,"vw":18.48},{"c":18.44,"h":18.48,"l":18.44,"n":26,"o":18.48,"t":"2026-09-21T11:00:00Z","v":3119,"vw":18.447743},{"c":18.5,"h":18.5,"l":18.5,"n":4,"o":18.5,"t":"2026-09-21T11:15:00Z","v":1103,"vw":18.5},{"c":18.49,"h":18.49,"l":18.49,"n":8,"o":18.49,"t":"2026-09-21T11:30:00Z","v":575,"vw":18.49},{"c":18.44,"h":18.46,"l":18.44,"n":26,"o":18.44,"t":"2026-09-21T11:45:00Z","v":648,"vw":18.448},{"c":18.48,"h":18.5063,"l":18.48,"n":3,"o":18.5063,"t":"2026-09-21T12:15:00Z","v":370,"vw":18.491271},{"c":18.49,"h":18.49,"l":18.4856,"n":6,"o":18.49,"t":"2026-09-21T12:30:00Z","v":2055,"vw":18.489356},{"c":18.46,"h":18.49,"l":18.46,"n":37,"o":18.49,"t":"2026-09-21T12:45:00Z","v":32405,"vw":18.462293},{"c":18.46,"h":18.46,"l":18.4562,"n":4,"o":18.458,"t":"2026-09-21T13:00:00Z","v":5902,"vw":18.458071},{"c":18.48,"h":18.48,"l":18.46,"n":16,"o":18.48,"t":"2026-09-21T13:15:00Z","v":1882,"vw":18.475665},{"c":18.4701,"h":18.4799,"l":18.46,"n":1745,"o":18.47,"t":"2026-09-21T13:30:00Z","v":631371,"vw":18.470116},{"c":18.47,"h":18.48,"l":18.47,"n":1311,"o":18.475,"t":"2026-09-21T13:45:00Z","v":399356,"vw":18.472384},{"c":18.47,"h":18.48,"l":18.47,"n":940,"o":18.475,"t":"2026-09-21T14:00:00Z","v":151748,"vw":18.472443},{"c":18.485,"h":18.4899,"l":18.47,"n":609,"o":18.475,"t":"2026-09-21T14:15:00Z","v":290821,"vw":18.479932},{"c":18.485,"h":18.49,"l":18.48,"n":696,"o":18.485,"t":"2026-09-21T14:30:00Z","v":244221,"vw":18.483799},{"c":18.49,"h":18.5,"l":18.48,"n":735,"o":18.485,"t":"2026-09-21T14:45:00Z","v":136838,"vw":18.49149},{"c":18.4904,"h":18.5,"l":18.49,"n":437,"o":18.49,"t":"2026-09-21T15:00:00Z","v":81393,"vw":18.493365},{"c":18.495,"h":18.5,"l":18.49,"n":554,"o":18.495,"t":"2026-09-21T15:15:00Z","v":62054,"vw":18.492844},{"c":18.495,"h":18.5,"l":18.49,"n":713,"o":18.495,"t":"2026-09-21T15:30:00Z","v":89765,"vw":18.496284},{"c":18.495,"h":18.5,"l":18.49,"n":466,"o":18.5,"t":"2026-09-21T15:45:00Z","v":66466,"vw":18.496021},{"c":18.4985,"h":18.5,"l":18.49,"n":509,"o":18.49,"t":"2026-09-21T16:00:00Z","v":42779,"vw":18.494257},{"c":18.491,"h":18.5,"l":18.49,"n":441,"o":18.495,"t":"2026-09-21T16:15:00Z","v":234387,"vw":18.499003},{"c":18.495,"h":18.5,"l":18.49,"n":251,"o":18.5,"t":"2026-09-21T16:30:00Z","v":96101,"vw":18.495583},{"c":18.5,"h":18.5,"l":18.49,"n":255,"o":18.4999,"t":"2026-09-21T16:45:00Z","v":104221,"vw":18.497445},{"c":18.5,"h":18.5,"l":18.49,"n":179,"o":18.495,"t":"2026-09-21T17:00:00Z","v":56503,"vw":18.498564},{"c":18.5,"h":18.505,"l":18.49,"n":377,"o":18.499,"t":"2026-09-21T17:15:00Z","v":212903,"vw":18.498389},{"c":18.5,"h":18.51,"l":18.5,"n":740,"o":18.5,"t":"2026-09-21T17:30:00Z","v":192624,"vw":18.502227},{"c":18.51,"h":18.51,"l":18.5,"n":781,"o":18.5,"t":"2026-09-21T17:45:00Z","v":122145,"vw":18.503921},{"c":18.51,"h":18.51,"l":18.5,"n":694,"o":18.51,"t":"2026-09-21T18:00:00Z","v":568483,"vw":18.504288},{"c":18.505,"h":18.51,"l":18.5,"n":529,"o":18.5,"t":"2026-09-21T18:15:00Z","v":256874,"vw":18.50294},{"c":18.5099,"h":18.51,"l":18.5,"n":669,"o":18.5099,"t":"2026-09-21T18:30:00Z","v":641766,"vw":18.50231},{"c":18.515,"h":18.52,"l":18.5,"n":324,"o":18.505,"t":"2026-09-21T18:45:00Z","v":68130,"vw":18.511655},{"c":18.515,"h":18.52,"l":18.51,"n":353,"o":18.515,"t":"2026-09-21T19:00:00Z","v":109781,"vw":18.515043},{"c":18.515,"h":18.52,"l":18.51,"n":267,"o":18.51,"t":"2026-09-21T19:15:00Z","v":27091,"vw":18.514702},{"c":18.525,"h":18.53,"l":18.51,"n":669,"o":18.52,"t":"2026-09-21T19:30:00Z","v":556945,"vw":18.521234},{"c":18.525,"h":18.53,"l":18.52,"n":1558,"o":18.525,"t":"2026-09-21T19:45:00Z","v":986519,"vw":18.524755},{"c":18.52,"h":18.53,"l":18.51,"n":21,"o":18.52,"t":"2026-09-21T20:00:00Z","v":30916,"vw":18.523741},{"c":18.5099,"h":18.51,"l":18.5099,"n":15,"o":18.51,"t":"2026-09-21T20:15:00Z","v":3678,"vw":18.509996},{"c":18.51,"h":18.51,"l":18.51,"n":1,"o":18.51,"t":"2026-09-21T20:30:00Z","v":100,"vw":18.51},{"c":18.5001,"h":18.5004,"l":18.5001,"n":4,"o":18.5004,"t":"2026-09-21T20:45:00Z","v":487,"vw":18.500162},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-09-21T21:00:00Z","v":200,"vw":18.5},{"c":18.5011,"h":18.5011,"l":18.5011,"n":1,"o":18.5011,"t":"2026-09-21T21:15:00Z","v":180,"vw":18.5011},{"c":18.51,"h":18.51,"l":18.51,"n":1,"o":18.51,"t":"2026-09-21T21:30:00Z","v":100,"vw":18.51},{"c":18.5,"h":18.51,"l":18.5,"n":2,"o":18.51,"t":"2026-09-21T21:45:00Z","v":1399,"vw":18.502852},{"c":18.51,"h":18.51,"l":18.51,"n":1,"o":18.51,"t":"2026-09-21T22:45:00Z","v":110,"vw":18.51},{"c":18.51,"h":18.51,"l":18.5005,"n":8,"o":18.5005,"t":"2026-09-21T23:00:00Z","v":922,"vw":18.508885},{"c":18.53,"h":18.53,"l":18.53,"n":3,"o":18.53,"t":"2026-09-21T23:30:00Z","v":1000,"vw":18.53},{"c":18.53,"h":18.53,"l":18.53,"n":4,"o":18.53,"t":"2026-09-21T23:45:00Z","v":4033,"vw":18.53},{"c":18.52,"h":18.52,"l":18.51,"n":55,"o":18.51,"t":"2026-09-22T08:00:00Z","v":2924,"vw":18.512031},{"c":18.5,"h":18.5,"l":18.5,"n":2,"o":18.5,"t":"2026-09-22T09:00:00Z","v":104,"vw":18.5},{"c":18.5,"h":18.5,"l":18.5,"n":9,"o":18.5,"t":"2026-09-22T10:00:00Z","v":6472,"vw":18.5},{"c":18.5,"h":18.5,"l":18.5,"n":4,"o":18.5,"t":"2026-09-22T10:30:00Z","v":355,"vw":18.5},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-09-22T10:45:00Z","v":450,"vw":18.5},{"c":18.51,"h":18.52,"l":18.51,"n":26,"o":18.51,"t":"2026-09-22T11:00:00Z","v":4520,"vw":18.510461},{"c":18.5,"h":18.51,"l":18.5,"n":7,"o":18.5003,"t":"2026-09-22T11:45:00Z","v":1106,"vw":18.50098},{"c":18.5,"h":18.5006,"l":18.5,"n":4,"o":18.5006,"t":"2026-09-22T12:00:00Z","v":801,"vw":18.500165},{"c":18.5006,"h":18.51,"l":18.5006,"n":6,"o":18.51,"t":"2026-09-22T12:15:00Z","v":733,"vw":18.503286},{"c":18.5099,"h":18.51,"l":18.5006,"n":4,"o":18.5006,"t":"2026-09-22T12:30:00Z","v":417,"vw":18.505095},{"c":18.51,"h":18.51,"l":18.5006,"n":3,"o":18.5006,"t":"2026-09-22T12:45:00Z","v":600,"vw":18.502169},{"c":18.51,"h":18.51,"l":18.5006,"n":8,"o":18.5006,"t":"2026-09-22T13:15:00Z","v":828,"vw":18.506404},{"c":18.53,"h":18.54,"l":18.51,"n":1387,"o":18.515,"t":"2026-09-22T13:30:00Z","v":278996,"vw":18.527144},{"c":18.535,"h":18.54,"l":18.53,"n":633,"o":18.5303,"t":"2026-09-22T13:45:00Z","v":80788,"vw":18.534801},{"c":18.545,"h":18.55,"l":18.53,"n":894,"o":18.53,"t":"2026-09-22T14:00:00Z","v":191640,"vw":18.539177},{"c":18.54,"h":18.55,"l":18.54,"n":1017,"o":18.54,"t":"2026-09-22T14:15:00Z","v":183421,"vw":18.543617},{"c":18.545,"h":18.55,"l":18.54,"n":869,"o":18.54,"t":"2026-09-22T14:30:00Z","v":188874,"vw":18.544989},{"c":18.545,"h":18.55,"l":18.54,"n":459,"o":18.54,"t":"2026-09-22T14:45:00Z","v":60682,"vw":18.545213},{"c":18.55,"h":18.55,"l":18.54,"n":462,"o":18.5456,"t":"2026-09-22T15:00:00Z","v":110478,"vw":18.544309},{"c":18.545,"h":18.55,"l":18.54,"n":482,"o":18.55,"t":"2026-09-22T15:15:00Z","v":108693,"vw":18.544441},{"c":18.5499,"h":18.55,"l":18.54,"n":365,"o":18.545,"t":"2026-09-22T15:30:00Z","v":105358,"vw":18.543047},{"c":18.545,"h":18.55,"l":18.54,"n":274,"o":18.545,"t":"2026-09-22T15:45:00Z","v":58507,"vw":18.542859},{"c":18.545,"h":18.55,"l":18.54,"n":379,"o":18.55,"t":"2026-09-22T16:00:00Z","v":117494,"vw":18.541885},{"c":18.5455,"h":18.55,"l":18.54,"n":314,"o":18.545,"t":"2026-09-22T16:15:00Z","v":65658,"vw":18.545145},{"c":18.5452,"h":18.55,"l":18.54,"n":264,"o":18.545,"t":"2026-09-22T16:30:00Z","v":29342,"vw":18.545743},{"c":18.55,"h":18.55,"l":18.54,"n":201,"o":18.545,"t":"2026-09-22T16:45:00Z","v":68846,"vw":18.544237},{"c":18.545,"h":18.55,"l":18.54,"n":270,"o":18.545,"t":"2026-09-22T17:00:00Z","v":40596,"vw":18.545206},{"c":18.55,"h":18.55,"l":18.54,"n":347,"o":18.545,"t":"2026-09-22T17:15:00Z","v":80873,"vw":18.543896},{"c":18.545,"h":18.55,"l":18.54,"n":438,"o":18.545,"t":"2026-09-22T17:30:00Z","v":55220,"vw":18.544261},{"c":18.545,"h":18.55,"l":18.54,"n":381,"o":18.55,"t":"2026-09-22T17:45:00Z","v":47538,"vw":18.544915},{"c":18.55,"h":18.55,"l":18.54,"n":329,"o":18.5401,"t":"2026-09-22T18:00:00Z","v":64235,"vw":18.544849},{"c":18.55,"h":18.55,"l":18.54,"n":251,"o":18.545,"t":"2026-09-22T18:15:00Z","v":91245,"vw":18.547689},{"c":18.55,"h":18.55,"l":18.54,"n":366,"o":18.545,"t":"2026-09-22T18:30:00Z","v":68488,"vw":18.54514},{"c":18.55,"h":18.55,"l":18.54,"n":458,"o":18.5486,"t":"2026-09-22T18:45:00Z","v":67692,"vw":18.547175},{"c":18.545,"h":18.55,"l":18.54,"n":492,"o":18.55,"t":"2026-09-22T19:00:00Z","v":43291,"vw":18.545783},{"c":18.55,"h":18.55,"l":18.54,"n":429,"o":18.54,"t":"2026-09-22T19:15:00Z","v":76716,"vw":18.545232},{"c":18.54,"h":18.55,"l":18.54,"n":563,"o":18.54,"t":"2026-09-22T19:30:00Z","v":386883,"vw":18.543145},{"c":18.545,"h":18.56,"l":18.54,"n":951,"o":18.55,"t":"2026-09-22T19:45:00Z","v":696534,"vw":18.551225},{"c":18.55,"h":18.55,"l":18.55,"n":14,"o":18.55,"t":"2026-09-22T20:00:00Z","v":30254,"vw":18.55},{"c":18.5499,"h":18.55,"l":18.545,"n":8,"o":18.5485,"t":"2026-09-22T20:15:00Z","v":1903,"vw":18.547336},{"c":18.54,"h":18.54,"l":18.54,"n":2,"o":18.54,"t":"2026-09-22T20:30:00Z","v":1189,"vw":18.54},{"c":18.55,"h":18.55,"l":18.55,"n":3,"o":18.55,"t":"2026-09-22T21:00:00Z","v":165,"vw":18.55},{"c":18.55,"h":18.55,"l":18.55,"n":2,"o":18.55,"t":"2026-09-22T21:15:00Z","v":477,"vw":18.55},{"c":18.5503,"h":18.5503,"l":18.5503,"n":1,"o":18.5503,"t":"2026-09-22T22:30:00Z","v":2858,"vw":18.5503},{"c":18.54,"h":18.54,"l":18.54,"n":6,"o":18.54,"t":"2026-09-22T23:00:00Z","v":600,"vw":18.54},{"c":18.5554,"h":18.5554,"l":18.5554,"n":1,"o":18.5554,"t":"2026-09-22T23:15:00Z","v":100,"vw":18.5554},{"c":18.59,"h":18.59,"l":18.59,"n":11,"o":18.59,"t":"2026-09-23T08:00:00Z","v":317,"vw":18.59},{"c":18.6,"h":18.6,"l":18.56,"n":19,"o":18.56,"t":"2026-09-23T08:30:00Z","v":1600,"vw":18.586667},{"c":18.59,"h":18.59,"l":18.59,"n":1,"o":18.59,"t":"2026-09-23T10:45:00Z","v":372,"vw":18.59},{"c":18.56,"h":18.58,"l":18.56,"n":26,"o":18.58,"t":"2026-09-23T11:00:00Z","v":2234,"vw":18.561005},{"c":18.55,"h":18.55,"l":18.55,"n":10,"o":18.55,"t":"2026-09-23T11:15:00Z","v":164,"vw":18.55},{"c":18.5,"h":18.54,"l":18.5,"n":38,"o":18.54,"t":"2026-09-23T11:30:00Z","v":4057,"vw":18.515711},{"c":18.5515,"h":18.5515,"l":18.5075,"n":8,"o":18.5075,"t":"2026-09-23T12:00:00Z","v":908,"vw":18.515624},{"c":18.54,"h":18.54,"l":18.54,"n":3,"o":18.54,"t":"2026-09-23T13:00:00Z","v":119,"vw":18.54},{"c":18.54,"h":18.54,"l":18.54,"n":5,"o":18.54,"t":"2026-09-23T13:15:00Z","v":4907,"vw":18.54},{"c":18.545,"h":18.56,"l":18.54,"n":932,"o":18.55,"t":"2026-09-23T13:30:00Z","v":184413,"vw":18.548654},{"c":18.535,"h":18.55,"l":18.53,"n":690,"o":18.545,"t":"2026-09-23T13:45:00Z","v":214684,"vw":18.539411},{"c":18.515,"h":18.54,"l":18.51,"n":834,"o":18.535,"t":"2026-09-23T14:00:00Z","v":115207,"vw":18.525868},{"c":18.5099,"h":18.52,"l":18.5,"n":854,"o":18.515,"t":"2026-09-23T14:15:00Z","v":116785,"vw":18.508771},{"c":18.515,"h":18.52,"l":18.5,"n":747,"o":18.51,"t":"2026-09-23T14:30:00Z","v":328121,"vw":18.512743},{"c":18.53,"h":18.54,"l":18.51,"n":694,"o":18.515,"t":"2026-09-23T14:45:00Z","v":214348,"vw":18.528936},{"c":18.535,"h":18.54,"l":18.53,"n":576,"o":18.53,"t":"2026-09-23T15:00:00Z","v":85321,"vw":18.53429},{"c":18.535,"h":18.54,"l":18.53,"n":519,"o":18.535,"t":"2026-09-23T15:15:00Z","v":187429,"vw":18.531855},{"c":18.535,"h":18.536,"l":18.53,"n":343,"o":18.535,"t":"2026-09-23T15:30:00Z","v":55471,"vw":18.532481},{"c":18.525,"h":18.54,"l":18.52,"n":343,"o":18.535,"t":"2026-09-23T15:45:00Z","v":53983,"vw":18.52886},{"c":18.525,"h":18.53,"l":18.52,"n":219,"o":18.525,"t":"2026-09-23T16:00:00Z","v":23012,"vw":18.523556},{"c":18.525,"h":18.53,"l":18.52,"n":167,"o":18.525,"t":"2026-09-23T16:15:00Z","v":32504,"vw":18.522324},{"c":18.5201,"h":18.53,"l":18.52,"n":191,"o":18.525,"t":"2026-09-23T16:30:00Z","v":55834,"vw":18.524445},{"c":18.5156,"h":18.52,"l":18.51,"n":217,"o":18.52,"t":"2026-09-23T16:45:00Z","v":53388,"vw":18.514508},{"c":18.505,"h":18.515,"l":18.5,"n":436,"o":18.51,"t":"2026-09-23T17:00:00Z","v":100999,"vw":18.507881},{"c":18.505,"h":18.51,"l":18.5,"n":262,"o":18.505,"t":"2026-09-23T17:15:00Z","v":65925,"vw":18.505484},{"c":18.5101,"h":18.52,"l":18.5,"n":390,"o":18.5,"t":"2026-09-23T17:30:00Z","v":161574,"vw":18.507063},{"c":18.515,"h":18.52,"l":18.51,"n":565,"o":18.5141,"t":"2026-09-23T17:45:00Z","v":87921,"vw":18.514015},{"c":18.515,"h":18.52,"l":18.51,"n":349,"o":18.515,"t":"2026-09-23T18:00:00Z","v":80929,"vw":18.51482},{"c":18.515,"h":18.52,"l":18.51,"n":326,"o":18.51,"t":"2026-09-23T18:15:00Z","v":99302,"vw":18.514241},{"c":18.515,"h":18.52,"l":18.51,"n":330,"o":18.5101,"t":"2026-09-23T18:30:00Z","v":56475,"vw":18.514257},{"c":18.52,"h":18.52,"l":18.51,"n":269,"o":18.515,"t":"2026-09-23T18:45:00Z","v":36170,"vw":18.514273},{"c":18.515,"h":18.52,"l":18.51,"n":411,"o":18.515,"t":"2026-09-23T19:00:00Z","v":58517,"vw":18.515694},{"c":18.52,"h":18.52,"l":18.51,"n":464,"o":18.5187,"t":"2026-09-23T19:15:00Z","v":69792,"vw":18.515117},{"c":18.51,"h":18.52,"l":18.51,"n":431,"o":18.515,"t":"2026-09-23T19:30:00Z","v":128033,"vw":18.514933},{"c":18.5101,"h":18.52,"l":18.51,"n":656,"o":18.515,"t":"2026-09-23T19:45:00Z","v":166974,"vw":18.513063},{"c":18.5018,"h":18.5191,"l":18.5,"n":50,"o":18.51,"t":"2026-09-23T20:00:00Z","v":146282,"vw":18.510065},{"c":18.51,"h":18.51,"l":18.5031,"n":3,"o":18.5031,"t":"2026-09-23T20:15:00Z","v":2194,"vw":18.507873},{"c":18.51,"h":18.51,"l":18.51,"n":4,"o":18.51,"t":"2026-09-23T20:30:00Z","v":220,"vw":18.51},{"c":18.51,"h":18.5198,"l":18.5011,"n":7,"o":18.5198,"t":"2026-09-23T20:45:00Z","v":3618,"vw":18.518992},{"c":18.51,"h":18.51,"l":18.51,"n":1,"o":18.51,"t":"2026-09-23T21:30:00Z","v":100,"vw":18.51},{"c":18.54,"h":18.54,"l":18.54,"n":1,"o":18.54,"t":"2026-09-23T21:45:00Z","v":100,"vw":18.54},{"c":18.52,"h":18.52,"l":18.52,"n":1,"o":18.52,"t":"2026-09-23T22:00:00Z","v":103,"vw":18.52},{"c":18.5348,"h":18.5348,"l":18.5329,"n":5,"o":18.5329,"t":"2026-09-23T22:15:00Z","v":313,"vw":18.534167},{"c":18.5046,"h":18.5046,"l":18.5046,"n":1,"o":18.5046,"t":"2026-09-23T23:00:00Z","v":395,"vw":18.5046},{"c":18.5001,"h":18.5001,"l":18.5001,"n":2,"o":18.5001,"t":"2026-09-23T23:15:00Z","v":171,"vw":18.5001},{"c":18.54,"h":18.54,"l":18.53,"n":43,"o":18.53,"t":"2026-09-24T08:00:00Z","v":798,"vw":18.538065},{"c":18.49,"h":18.5028,"l":18.49,"n":33,"o":18.5028,"t":"2026-09-24T08:30:00Z","v":745,"vw":18.493271},{"c":18.47,"h":18.47,"l":18.47,"n":7,"o":18.47,"t":"2026-09-24T10:00:00Z","v":500,"vw":18.47},{"c":18.485,"h":18.49,"l":18.47,"n":10,"o":18.47,"t":"2026-09-24T11:00:00Z","v":823,"vw":18.486154},{"c":18.43,"h":18.47,"l":18.43,"n":26,"o":18.47,"t":"2026-09-24T11:45:00Z","v":3014,"vw":18.447073},{"c":18.48,"h":18.48,"l":18.45,"n":9,"o":18.45,"t":"2026-09-24T12:00:00Z","v":3201,"vw":18.450968},{"c":18.447,"h":18.447,"l":18.447,"n":1,"o":18.447,"t":"2026-09-24T12:15:00Z","v":300,"vw":18.447},{"c":18.47,"h":18.47,"l":18.4418,"n":9,"o":18.46,"t":"2026-09-24T12:30:00Z","v":9627,"vw":18.454167},{"c":18.46,"h":18.46,"l":18.46,"n":5,"o":18.46,"t":"2026-09-24T12:45:00Z","v":256,"vw":18.46},{"c":18.47,"h":18.47,"l":18.47,"n":5,"o":18.47,"t":"2026-09-24T13:00:00Z","v":196,"vw":18.47},{"c":18.47,"h":18.47,"l":18.47,"n":5,"o":18.47,"t":"2026-09-24T13:15:00Z","v":3132,"vw":18.47},{"c":18.4989,"h":18.5,"l":18.472,"n":1395,"o":18.472,"t":"2026-09-24T13:30:00Z","v":409082,"vw":18.493556},{"c":18.4939,"h":18.5099,"l":18.49,"n":1017,"o":18.5,"t":"2026-09-24T13:45:00Z","v":189873,"vw":18.498425},{"c":18.505,"h":18.51,"l":18.49,"n":880,"o":18.4999,"t":"2026-09-24T14:00:00Z","v":439221,"vw":18.507396},{"c":18.51,"h":18.51,"l":18.5,"n":1081,"o":18.505,"t":"2026-09-24T14:15:00Z","v":251562,"vw":18.50302},{"c":18.5005,"h":18.51,"l":18.5,"n":677,"o":18.51,"t":"2026-09-24T14:30:00Z","v":137537,"vw":18.505119},{"c":18.49,"h":18.506,"l":18.49,"n":799,"o":18.505,"t":"2026-09-24T14:45:00Z","v":286794,"vw":18.499745},{"c":18.485,"h":18.5,"l":18.4801,"n":655,"o":18.49,"t":"2026-09-24T15:00:00Z","v":112275,"vw":18.490232},{"c":18.484,"h":18.49,"l":18.48,"n":404,"o":18.485,"t":"2026-09-24T15:15:00Z","v":115740,"vw":18.48618},{"c":18.48,"h":18.49,"l":18.48,"n":386,"o":18.48,"t":"2026-09-24T15:30:00Z","v":103321,"vw":18.485342},{"c":18.49,"h":18.5,"l":18.48,"n":418,"o":18.48,"t":"2026-09-24T15:45:00Z","v":102865,"vw":18.489496},{"c":18.495,"h":18.5,"l":18.49,"n":375,"o":18.495,"t":"2026-09-24T16:00:00Z","v":223778,"vw":18.492054},{"c":18.51,"h":18.525,"l":18.4901,"n":673,"o":18.495,"t":"2026-09-24T16:15:00Z","v":329636,"vw":18.512465},{"c":18.52,"h":18.53,"l":18.51,"n":533,"o":18.519,"t":"2026-09-24T16:30:00Z","v":168240,"vw":18.5246},{"c":18.5301,"h":18.535,"l":18.52,"n":518,"o":18.525,"t":"2026-09-24T16:45:00Z","v":203258,"vw":18.526884},{"c":18.54,"h":18.54,"l":18.53,"n":390,"o":18.531,"t":"2026-09-24T17:00:00Z","v":298768,"vw":18.531024},{"c":18.51,"h":18.54,"l":18.51,"n":450,"o":18.54,"t":"2026-09-24T17:15:00Z","v":228338,"vw":18.523612},{"c":18.5109,"h":18.53,"l":18.51,"n":306,"o":18.51,"t":"2026-09-24T17:30:00Z","v":168927,"vw":18.520692},{"c":18.515,"h":18.5199,"l":18.51,"n":236,"o":18.515,"t":"2026-09-24T17:45:00Z","v":31757,"vw":18.512323},{"c":18.51,"h":18.5155,"l":18.5,"n":203,"o":18.5155,"t":"2026-09-24T18:00:00Z","v":67898,"vw":18.506572},{"c":18.53,"h":18.53,"l":18.51,"n":399,"o":18.51,"t":"2026-09-24T18:15:00Z","v":201046,"vw":18.515307},{"c":18.525,"h":18.53,"l":18.52,"n":160,"o":18.525,"t":"2026-09-24T18:30:00Z","v":25626,"vw":18.523901},{"c":18.52,"h":18.53,"l":18.52,"n":257,"o":18.5208,"t":"2026-09-24T18:45:00Z","v":42763,"vw":18.525075},{"c":18.52,"h":18.53,"l":18.52,"n":296,"o":18.525,"t":"2026-09-24T19:00:00Z","v":74172,"vw":18.522599},{"c":18.525,"h":18.53,"l":18.52,"n":415,"o":18.525,"t":"2026-09-24T19:15:00Z","v":84269,"vw":18.524079},{"c":18.525,"h":18.53,"l":18.52,"n":342,"o":18.525,"t":"2026-09-24T19:30:00Z","v":53468,"vw":18.526275},{"c":18.525,"h":18.53,"l":18.52,"n":375,"o":18.525,"t":"2026-09-24T19:45:00Z","v":185033,"vw":18.528403},{"c":18.52,"h":18.53,"l":18.52,"n":19,"o":18.52,"t":"2026-09-24T20:00:00Z","v":8682,"vw":18.528175},{"c":18.52,"h":18.52,"l":18.52,"n":3,"o":18.52,"t":"2026-09-24T20:15:00Z","v":5018,"vw":18.52},{"c":18.52,"h":18.52,"l":18.52,"n":3,"o":18.52,"t":"2026-09-24T20:30:00Z","v":569,"vw":18.52},{"c":18.53,"h":18.53,"l":18.53,"n":1,"o":18.53,"t":"2026-09-24T21:00:00Z","v":1996,"vw":18.53},{"c":18.5,"h":18.5,"l":18.5,"n":3,"o":18.5,"t":"2026-09-24T22:00:00Z","v":3677,"vw":18.5},{"c":18.5025,"h":18.5025,"l":18.5025,"n":1,"o":18.5025,"t":"2026-09-24T22:45:00Z","v":434,"vw":18.5025},{"c":18.55,"h":18.58,"l":18.5215,"n":60,"o":18.5215,"t":"2026-09-25T08:00:00Z","v":3992,"vw":18.54725},{"c":18.58,"h":18.58,"l":18.55,"n":2,"o":18.55,"t":"2026-09-25T08:45:00Z","v":200,"vw":18.565},{"c":18.57,"h":18.57,"l":18.57,"n":3,"o":18.57,"t":"2026-09-25T09:30:00Z","v":2500,"vw":18.57},{"c":18.5899,"h":18.5899,"l":18.5899,"n":1,"o":18.5899,"t":"2026-09-25T09:45:00Z","v":110,"vw":18.5899},{"c":18.59,"h":18.59,"l":18.59,"n":1,"o":18.59,"t":"2026-09-25T10:00:00Z","v":100,"vw":18.59},{"c":18.56,"h":18.58,"l":18.54,"n":41,"o":18.58,"t":"2026-09-25T11:00:00Z","v":11653,"vw":18.56858},{"c":18.5477,"h":18.55,"l":18.5477,"n":23,"o":18.55,"t":"2026-09-25T11:15:00Z","v":1901,"vw":18.549138},{"c":18.56,"h":18.56,"l":18.56,"n":3,"o":18.56,"t":"2026-09-25T11:45:00Z","v":169,"vw":18.56},{"c":18.5945,"h":18.5945,"l":18.59,"n":17,"o":18.59,"t":"2026-09-25T12:00:00Z","v":1791,"vw":18.593579},{"c":18.5531,"h":18.5706,"l":18.5531,"n":7,"o":18.57,"t":"2026-09-25T12:15:00Z","v":798,"vw":18.567803},{"c":18.55,"h":18.565,"l":18.55,"n":14,"o":18.565,"t":"2026-09-25T12:30:00Z","v":296,"vw":18.557389},{"c":18.55,"h":18.5596,"l":18.55,"n":14,"o":18.5596,"t":"2026-09-25T12:45:00Z","v":8469,"vw":18.551796},{"c":18.53,"h":18.55,"l":18.53,"n":43,"o":18.55,"t":"2026-09-25T13:15:00Z","v":1265,"vw":18.538713},{"c":18.54,"h":18.55,"l":18.53,"n":989,"o":18.53,"t":"2026-09-25T13:30:00Z","v":221214,"vw":18.541438},{"c":18.55,"h":18.56,"l":18.54,"n":694,"o":18.55,"t":"2026-09-25T13:45:00Z","v":221382,"vw":18.550094},{"c":18.525,"h":18.5501,"l":18.525,"n":992,"o":18.55,"t":"2026-09-25T14:00:00Z","v":414882,"vw":18.541514},{"c":18.5371,"h":18.54,"l":18.52,"n":649,"o":18.5255,"t":"2026-09-25T14:15:00Z","v":265313,"vw":18.529166},{"c":18.535,"h":18.54,"l":18.53,"n":352,"o":18.53,"t":"2026-09-25T14:30:00Z","v":71192,"vw":18.53331},{"c":18.54,"h":18.54,"l":18.53,"n":298,"o":18.5361,"t":"2026-09-25T14:45:00Z","v":42385,"vw":18.536656},{"c":18.54,"h":18.55,"l":18.54,"n":689,"o":18.54,"t":"2026-09-25T15:00:00Z","v":86332,"vw":18.545033},{"c":18.545,"h":18.55,"l":18.54,"n":641,"o":18.5451,"t":"2026-09-25T15:15:00Z","v":61862,"vw":18.546319},{"c":18.535,"h":18.56,"l":18.53,"n":505,"o":18.55,"t":"2026-09-25T15:30:00Z","v":318054,"vw":18.543431},{"c":18.55,"h":18.55,"l":18.53,"n":513,"o":18.535,"t":"2026-09-25T15:45:00Z","v":167099,"vw":18.538998},{"c":18.555,"h":18.56,"l":18.5476,"n":377,"o":18.5476,"t":"2026-09-25T16:00:00Z","v":105943,"vw":18.555111},{"c":18.5563,"h":18.56,"l":18.55,"n":251,"o":18.555,"t":"2026-09-25T16:15:00Z","v":50876,"vw":18.555523},{"c":18.555,"h":18.56,"l":18.55,"n":146,"o":18.5562,"t":"2026-09-25T16:30:00Z","v":56383,"vw":18.555705},{"c":18.5555,"h":18.56,"l":18.55,"n":132,"o":18.56,"t":"2026-09-25T16:45:00Z","v":74157,"vw":18.552803},{"c":18.5599,"h":18.56,"l":18.55,"n":177,"o":18.56,"t":"2026-09-25T17:00:00Z","v":37483,"vw":18.555193},{"c":18.5599,"h":18.56,"l":18.55,"n":185,"o":18.555,"t":"2026-09-25T17:15:00Z","v":84245,"vw":18.556374},{"c":18.565,"h":18.57,"l":18.555,"n":259,"o":18.56,"t":"2026-09-25T17:30:00Z","v":90817,"vw":18.560159},{"c":18.56,"h":18.57,"l":18.56,"n":331,"o":18.565,"t":"2026-09-25T17:45:00Z","v":58678,"vw":18.564535},{"c":18.565,"h":18.57,"l":18.56,"n":232,"o":18.5601,"t":"2026-09-25T18:00:00Z","v":38135,"vw":18.564212},{"c":18.5601,"h":18.57,"l":18.56,"n":236,"o":18.565,"t":"2026-09-25T18:15:00Z","v":99658,"vw":18.561527},{"c":18.565,"h":18.57,"l":18.56,"n":239,"o":18.5699,"t":"2026-09-25T18:30:00Z","v":52853,"vw":18.56202},{"c":18.56,"h":18.57,"l":18.56,"n":218,"o":18.5652,"t":"2026-09-25T18:45:00Z","v":48294,"vw":18.563608},{"c":18.5601,"h":18.57,"l":18.56,"n":240,"o":18.565,"t":"2026-09-25T19:00:00Z","v":59850,"vw":18.563265},{"c":18.57,"h":18.57,"l":18.56,"n":350,"o":18.5699,"t":"2026-09-25T19:15:00Z","v":220313,"vw":18.560961},{"c":18.565,"h":18.57,"l":18.56,"n":374,"o":18.56,"t":"2026-09-25T19:30:00Z","v":114194,"vw":18.562839},{"c":18.565,"h":18.57,"l":18.56,"n":529,"o":18.57,"t":"2026-09-25T19:45:00Z","v":233326,"vw":18.563662},{"c":18.56,"h":18.56,"l":18.55,"n":24,"o":18.55,"t":"2026-09-25T20:00:00Z","v":269049,"vw":18.550814},{"c":18.56,"h":18.56,"l":18.56,"n":1,"o":18.56,"t":"2026-09-25T20:30:00Z","v":350,"vw":18.56},{"c":18.5684,"h":18.5684,"l":18.5684,"n":2,"o":18.5684,"t":"2026-09-25T21:00:00Z","v":151,"vw":18.5684},{"c":18.56,"h":18.56,"l":18.56,"n":1,"o":18.56,"t":"2026-09-25T22:00:00Z","v":599,"vw":18.56},{"c":18.55,"h":18.55,"l":18.55,"n":1,"o":18.55,"t":"2026-09-25T22:15:00Z","v":1000,"vw":18.55},{"c":18.555,"h":18.56,"l":18.555,"n":3,"o":18.5599,"t":"2026-09-25T22:30:00Z","v":1100,"vw":18.558591},{"c":18.48,"h":18.53,"l":18.4643,"n":140,"o":18.4643,"t":"2026-09-28T08:00:00Z","v":5294,"vw":18.47315},{"c":18.4906,"h":18.4906,"l":18.4906,"n":3,"o":18.4906,"t":"2026-09-28T09:00:00Z","v":1379,"vw":18.4906},{"c":18.51,"h":18.51,"l":18.51,"n":7,"o":18.51,"t":"2026-09-28T09:15:00Z","v":410,"vw":18.51},{"c":18.51,"h":18.51,"l":18.51,"n":6,"o":18.51,"t":"2026-09-28T10:00:00Z","v":396,"vw":18.51},{"c":18.5,"h":18.5138,"l":18.5,"n":57,"o":18.5,"t":"2026-09-28T11:00:00Z","v":3118,"vw":18.507222},{"c":18.5,"h":18.5,"l":18.5,"n":6,"o":18.5,"t":"2026-09-28T11:15:00Z","v":183,"vw":18.5},{"c":18.52,"h":18.52,"l":18.4871,"n":6,"o":18.4871,"t":"2026-09-28T11:30:00Z","v":341,"vw":18.506625},{"c":18.52,"h":18.52,"l":18.52,"n":2,"o":18.52,"t":"2026-09-28T11:45:00Z","v":234,"vw":18.52},{"c":18.52,"h":18.52,"l":18.5,"n":3,"o":18.5,"t":"2026-09-28T12:00:00Z","v":1016,"vw":18.501969},{"c":18.5454,"h":18.5454,"l":18.48,"n":39,"o":18.48,"t":"2026-09-28T12:15:00Z","v":2808,"vw":18.530639},{"c":18.546,"h":18.55,"l":18.546,"n":4,"o":18.55,"t":"2026-09-28T12:30:00Z","v":203,"vw":18.548},{"c":18.5407,"h":18.5407,"l":18.5407,"n":1,"o":18.5407,"t":"2026-09-28T12:45:00Z","v":500,"vw":18.5407},{"c":18.54,"h":18.55,"l":18.54,"n":5,"o":18.55,"t":"2026-09-28T13:00:00Z","v":827,"vw":18.546068},{"c":18.545,"h":18.545,"l":18.545,"n":3,"o":18.545,"t":"2026-09-28T13:15:00Z","v":118,"vw":18.545},{"c":18.535,"h":18.55,"l":18.5301,"n":841,"o":18.54,"t":"2026-09-28T13:30:00Z","v":137227,"vw":18.542356},{"c":18.545,"h":18.55,"l":18.53,"n":562,"o":18.5314,"t":"2026-09-28T13:45:00Z","v":83568,"vw":18.540272},{"c":18.5286,"h":18.545,"l":18.52,"n":768,"o":18.5412,"t":"2026-09-28T14:00:00Z","v":138262,"vw":18.534737},{"c":18.535,"h":18.54,"l":18.52,"n":1090,"o":18.52,"t":"2026-09-28T14:15:00Z","v":97847,"vw":18.532888},{"c":18.5105,"h":18.54,"l":18.51,"n":615,"o":18.54,"t":"2026-09-28T14:30:00Z","v":84085,"vw":18.524863},{"c":18.5009,"h":18.515,"l":18.49,"n":577,"o":18.515,"t":"2026-09-28T14:45:00Z","v":168651,"vw":18.499667},{"c":18.515,"h":18.52,"l":18.5001,"n":413,"o":18.51,"t":"2026-09-28T15:00:00Z","v":77829,"vw":18.51217},{"c":18.5156,"h":18.52,"l":18.51,"n":334,"o":18.515,"t":"2026-09-28T15:15:00Z","v":52398,"vw":18.515658},{"c":18.51,"h":18.52,"l":18.51,"n":305,"o":18.51,"t":"2026-09-28T15:30:00Z","v":51809,"vw":18.514279},{"c":18.515,"h":18.5199,"l":18.51,"n":332,"o":18.5103,"t":"2026-09-28T15:45:00Z","v":37959,"vw":18.513645},{"c":18.515,"h":18.52,"l":18.51,"n":375,"o":18.51,"t":"2026-09-28T16:00:00Z","v":49520,"vw":18.515407},{"c":18.545,"h":18.55,"l":18.514,"n":457,"o":18.515,"t":"2026-09-28T16:15:00Z","v":156409,"vw":18.530182},{"c":18.5301,"h":18.5485,"l":18.53,"n":270,"o":18.54,"t":"2026-09-28T16:30:00Z","v":106746,"vw":18.539841},{"c":18.535,"h":18.54,"l":18.53,"n":144,"o":18.54,"t":"2026-09-28T16:45:00Z","v":52119,"vw":18.533841},{"c":18.545,"h":18.5456,"l":18.53,"n":233,"o":18.5348,"t":"2026-09-28T17:00:00Z","v":105768,"vw":18.534903},{"c":18.5399,"h":18.5499,"l":18.5324,"n":192,"o":18.5401,"t":"2026-09-28T17:15:00Z","v":62640,"vw":18.539568},{"c":18.535,"h":18.5399,"l":18.53,"n":243,"o":18.535,"t":"2026-09-28T17:30:00Z","v":35130,"vw":18.534195},{"c":18.535,"h":18.54,"l":18.53,"n":391,"o":18.535,"t":"2026-09-28T17:45:00Z","v":46384,"vw":18.534915},{"c":18.54,"h":18.5499,"l":18.53,"n":300,"o":18.53,"t":"2026-09-28T18:00:00Z","v":116343,"vw":18.540021},{"c":18.54,"h":18.5499,"l":18.54,"n":147,"o":18.5423,"t":"2026-09-28T18:15:00Z","v":106876,"vw":18.541394},{"c":18.535,"h":18.5499,"l":18.53,"n":258,"o":18.545,"t":"2026-09-28T18:30:00Z","v":99399,"vw":18.537462},{"c":18.5399,"h":18.54,"l":18.53,"n":250,"o":18.535,"t":"2026-09-28T18:45:00Z","v":74306,"vw":18.537388},{"c":18.53,"h":18.54,"l":18.53,"n":205,"o":18.54,"t":"2026-09-28T19:00:00Z","v":67217,"vw":18.534558},{"c":18.535,"h":18.54,"l":18.53,"n":277,"o":18.53,"t":"2026-09-28T19:15:00Z","v":254822,"vw":18.533494},{"c":18.5251,"h":18.54,"l":18.52,"n":282,"o":18.5305,"t":"2026-09-28T19:30:00Z","v":146958,"vw":18.528829},{"c":18.53,"h":18.53,"l":18.52,"n":511,"o":18.525,"t":"2026-09-28T19:45:00Z","v":195660,"vw":18.524062},{"c":18.53,"h":18.53,"l":18.52,"n":25,"o":18.52,"t":"2026-09-28T20:00:00Z","v":34764,"vw":18.520288},{"c":18.5201,"h":18.5201,"l":18.5201,"n":1,"o":18.5201,"t":"2026-09-28T20:45:00Z","v":534,"vw":18.5201},{"c":18.5215,"h":18.5215,"l":18.5203,"n":2,"o":18.5203,"t":"2026-09-28T21:00:00Z","v":490,"vw":18.521035},{"c":18.52,"h":18.5201,"l":18.52,"n":3,"o":18.5201,"t":"2026-09-28T21:30:00Z","v":1389,"vw":18.52006},{"c":18.52,"h":18.52,"l":18.52,"n":1,"o":18.52,"t":"2026-09-28T22:30:00Z","v":1000,"vw":18.52},{"c":18.52,"h":18.52,"l":18.52,"n":2,"o":18.52,"t":"2026-09-28T22:45:00Z","v":375,"vw":18.52},{"c":18.5203,"h":18.5203,"l":18.5203,"n":2,"o":18.5203,"t":"2026-09-28T23:15:00Z","v":242,"vw":18.5203},{"c":18.53,"h":18.53,"l":18.53,"n":59,"o":18.53,"t":"2026-09-29T08:00:00Z","v":3085,"vw":18.53},{"c":18.57,"h":18.57,"l":18.53,"n":4,"o":18.53,"t":"2026-09-29T08:15:00Z","v":378,"vw":18.55117},{"c":18.5466,"h":18.5466,"l":18.5466,"n":1,"o":18.5466,"t":"2026-09-29T08:30:00Z","v":150,"vw":18.5466},{"c":18.52,"h":18.52,"l":18.52,"n":2,"o":18.52,"t":"2026-09-29T09:15:00Z","v":101,"vw":18.52},{"c":18.53,"h":18.53,"l":18.53,"n":2,"o":18.53,"t":"2026-09-29T10:30:00Z","v":132,"vw":18.53},{"c":18.51,"h":18.53,"l":18.48,"n":85,"o":18.53,"t":"2026-09-29T10:45:00Z","v":30909,"vw":18.487706},{"c":18.52,"h":18.52,"l":18.52,"n":1,"o":18.52,"t":"2026-09-29T11:00:00Z","v":100,"vw":18.52},{"c":18.54,"h":18.54,"l":18.52,"n":3,"o":18.52,"t":"2026-09-29T11:15:00Z","v":218,"vw":18.52995},{"c":18.54,"h":18.54,"l":18.54,"n":12,"o":18.54,"t":"2026-09-29T11:45:00Z","v":400,"vw":18.54},{"c":18.54,"h":18.54,"l":18.54,"n":17,"o":18.54,"t":"2026-09-29T12:30:00Z","v":4134,"vw":18.54},{"c":18.54,"h":18.54,"l":18.53,"n":18,"o":18.53,"t":"2026-09-29T12:45:00Z","v":12078,"vw":18.53144},{"c":18.55,"h":18.55,"l":18.54,"n":24,"o":18.54,"t":"2026-09-29T13:15:00Z","v":10861,"vw":18.548115},{"c":18.53,"h":18.56,"l":18.53,"n":993,"o":18.55,"t":"2026-09-29T13:30:00Z","v":406195,"vw":18.545495},{"c":18.55,"h":18.55,"l":18.53,"n":823,"o":18.53,"t":"2026-09-29T13:45:00Z","v":161880,"vw":18.540706},{"c":18.54,"h":18.55,"l":18.54,"n":859,"o":18.55,"t":"2026-09-29T14:00:00Z","v":164226,"vw":18.543121},{"c":18.56,"h":18.56,"l":18.54,"n":816,"o":18.54,"t":"2026-09-29T14:15:00Z","v":124308,"vw":18.549661},{"c":18.55,"h":18.56,"l":18.55,"n":668,"o":18.56,"t":"2026-09-29T14:30:00Z","v":61748,"vw":18.553557},{"c":18.555,"h":18.56,"l":18.55,"n":610,"o":18.55,"t":"2026-09-29T14:45:00Z","v":100522,"vw":18.552186},{"c":18.545,"h":18.5563,"l":18.54,"n":399,"o":18.5563,"t":"2026-09-29T15:00:00Z","v":125080,"vw":18.550046},{"c":18.5399,"h":18.55,"l":18.53,"n":596,"o":18.545,"t":"2026-09-29T15:15:00Z","v":190465,"vw":18.536935},{"c":18.535,"h":18.54,"l":18.53,"n":390,"o":18.53,"t":"2026-09-29T15:30:00Z","v":87738,"vw":18.53353},{"c":18.535,"h":18.54,"l":18.53,"n":462,"o":18.535,"t":"2026-09-29T15:45:00Z","v":42430,"vw":18.535934},{"c":18.535,"h":18.5399,"l":18.53,"n":251,"o":18.5354,"t":"2026-09-29T16:00:00Z","v":38734,"vw":18.533582},{"c":18.535,"h":18.54,"l":18.53,"n":303,"o":18.535,"t":"2026-09-29T16:15:00Z","v":37220,"vw":18.536208},{"c":18.535,"h":18.54,"l":18.53,"n":335,"o":18.535,"t":"2026-09-29T16:30:00Z","v":43650,"vw":18.532501},{"c":18.525,"h":18.54,"l":18.52,"n":504,"o":18.54,"t":"2026-09-29T16:45:00Z","v":167285,"vw":18.526812},{"c":18.53,"h":18.53,"l":18.52,"n":218,"o":18.53,"t":"2026-09-29T17:00:00Z","v":28438,"vw":18.525321},{"c":18.5299,"h":18.53,"l":18.52,"n":532,"o":18.53,"t":"2026-09-29T17:15:00Z","v":308468,"vw":18.529198},{"c":18.535,"h":18.54,"l":18.5229,"n":243,"o":18.525,"t":"2026-09-29T17:30:00Z","v":154687,"vw":18.530897},{"c":18.53,"h":18.536,"l":18.53,"n":508,"o":18.5348,"t":"2026-09-29T17:45:00Z","v":259047,"vw":18.530325},{"c":18.535,"h":18.54,"l":18.53,"n":442,"o":18.53,"t":"2026-09-29T18:00:00Z","v":158020,"vw":18.533055},{"c":18.53,"h":18.54,"l":18.53,"n":356,"o":18.54,"t":"2026-09-29T18:15:00Z","v":141140,"vw":18.537767},{"c":18.55,"h":18.55,"l":18.53,"n":307,"o":18.53,"t":"2026-09-29T18:30:00Z","v":127481,"vw":18.542091},{"c":18.55,"h":18.55,"l":18.54,"n":212,"o":18.5401,"t":"2026-09-29T18:45:00Z","v":54570,"vw":18.544815},{"c":18.545,"h":18.55,"l":18.54,"n":241,"o":18.55,"t":"2026-09-29T19:00:00Z","v":35851,"vw":18.54545},{"c":18.54,"h":18.55,"l":18.54,"n":293,"o":18.545,"t":"2026-09-29T19:15:00Z","v":44603,"vw":18.544177},{"c":18.545,"h":18.55,"l":18.54,"n":316,"o":18.545,"t":"2026-09-29T19:30:00Z","v":50538,"vw":18.542322},{"c":18.54,"h":18.55,"l":18.54,"n":389,"o":18.54,"t":"2026-09-29T19:45:00Z","v":93977,"vw":18.543185},{"c":18.55,"h":18.55,"l":18.54,"n":26,"o":18.55,"t":"2026-09-29T20:00:00Z","v":23782,"vw":18.548357},{"c":18.5485,"h":18.5485,"l":18.5485,"n":1,"o":18.5485,"t":"2026-09-29T20:15:00Z","v":1500,"vw":18.5485},{"c":18.55,"h":18.55,"l":18.5485,"n":8,"o":18.55,"t":"2026-09-29T20:30:00Z","v":5208,"vw":18.549596},{"c":18.5485,"h":18.55,"l":18.5485,"n":6,"o":18.55,"t":"2026-09-29T20:45:00Z","v":4426,"vw":18.548788},{"c":18.5485,"h":18.5485,"l":18.5485,"n":1,"o":18.5485,"t":"2026-09-29T21:00:00Z","v":1000,"vw":18.5485},{"c":18.54,"h":18.54,"l":18.54,"n":1,"o":18.54,"t":"2026-09-29T21:15:00Z","v":120,"vw":18.54},{"c":18.53,"h":18.54,"l":18.53,"n":4,"o":18.54,"t":"2026-09-29T22:15:00Z","v":1347,"vw":18.535585},{"c":18.53,"h":18.53,"l":18.53,"n":1,"o":18.53,"t":"2026-09-29T23:30:00Z","v":118,"vw":18.53},{"c":18.55,"h":18.55,"l":18.55,"n":1,"o":18.55,"t":"2026-09-29T23:45:00Z","v":1000,"vw":18.55},{"c":18.57,"h":18.57,"l":18.57,"n":16,"o":18.57,"t":"2026-09-30T08:00:00Z","v":835,"vw":18.57},{"c":18.56,"h":18.58,"l":18.56,"n":17,"o":18.575,"t":"2026-09-30T08:30:00Z","v":2221,"vw":18.576513},{"c":18.57,"h":18.57,"l":18.57,"n":1,"o":18.57,"t":"2026-09-30T08:45:00Z","v":119,"vw":18.57},{"c":18.5785,"h":18.5785,"l":18.5785,"n":1,"o":18.5785,"t":"2026-09-30T10:00:00Z","v":139,"vw":18.5785},{"c":18.561,"h":18.561,"l":18.56,"n":22,"o":18.56,"t":"2026-09-30T11:00:00Z","v":1098,"vw":18.5605},{"c":18.55,"h":18.55,"l":18.55,"n":20,"o":18.55,"t":"2026-09-30T11:15:00Z","v":710,"vw":18.55},{"c":18.5403,"h":18.5407,"l":18.5403,"n":6,"o":18.5407,"t":"2026-09-30T11:45:00Z","v":403,"vw":18.540518},{"c":18.54,"h":18.565,"l":18.54,"n":27,"o":18.55,"t":"2026-09-30T12:30:00Z","v":3395,"vw":18.553218},{"c":18.57,"h":18.57,"l":18.56,"n":14,"o":18.57,"t":"2026-09-30T12:45:00Z","v":3011,"vw":18.561463},{"c":18.5742,"h":18.5742,"l":18.55,"n":3,"o":18.55,"t":"2026-09-30T13:00:00Z","v":569,"vw":18.560633},{"c":18.56,"h":18.5692,"l":18.56,"n":15,"o":18.5692,"t":"2026-09-30T13:15:00Z","v":8274,"vw":18.560279},{"c":18.57,"h":18.58,"l":18.56,"n":1132,"o":18.57,"t":"2026-09-30T13:30:00Z","v":190885,"vw":18.568864},{"c":18.57,"h":18.58,"l":18.56,"n":688,"o":18.57,"t":"2026-09-30T13:45:00Z","v":144922,"vw":18.57251},{"c":18.58,"h":18.58,"l":18.57,"n":559,"o":18.57,"t":"2026-09-30T14:00:00Z","v":185279,"vw":18.577175},{"c":18.58,"h":18.58,"l":18.57,"n":584,"o":18.57,"t":"2026-09-30T14:15:00Z","v":149893,"vw":18.576085},{"c":18.5702,"h":18.58,"l":18.57,"n":665,"o":18.57,"t":"2026-09-30T14:30:00Z","v":287713,"vw":18.572494},{"c":18.575,"h":18.58,"l":18.57,"n":534,"o":18.58,"t":"2026-09-30T14:45:00Z","v":77276,"vw":18.577802},{"c":18.57,"h":18.58,"l":18.57,"n":520,"o":18.58,"t":"2026-09-30T15:00:00Z","v":25688,"vw":18.5759},{"c":18.5799,"h":18.58,"l":18.57,"n":506,"o":18.575,"t":"2026-09-30T15:15:00Z","v":48307,"vw":18.575561},{"c":18.575,"h":18.58,"l":18.57,"n":363,"o":18.57,"t":"2026-09-30T15:30:00Z","v":40770,"vw":18.577097},{"c":18.58,"h":18.58,"l":18.57,"n":310,"o":18.575,"t":"2026-09-30T15:45:00Z","v":101313,"vw":18.578807},{"c":18.58,"h":18.5876,"l":18.57,"n":348,"o":18.58,"t":"2026-09-30T16:00:00Z","v":83588,"vw":18.580264},{"c":18.58,"h":18.5899,"l":18.58,"n":410,"o":18.585,"t":"2026-09-30T16:15:00Z","v":49000,"vw":18.582436},{"c":18.58,"h":18.59,"l":18.58,"n":225,"o":18.58,"t":"2026-09-30T16:30:00Z","v":175012,"vw":18.580936},{"c":18.58,"h":18.5899,"l":18.58,"n":193,"o":18.58,"t":"2026-09-30T16:45:00Z","v":101374,"vw":18.580976},{"c":18.59,"h":18.59,"l":18.58,"n":133,"o":18.585,"t":"2026-09-30T17:00:00Z","v":51048,"vw":18.582222},{"c":18.575,"h":18.585,"l":18.57,"n":257,"o":18.585,"t":"2026-09-30T17:15:00Z","v":97667,"vw":18.574847},{"c":18.5799,"h":18.58,"l":18.57,"n":252,"o":18.5776,"t":"2026-09-30T17:30:00Z","v":81043,"vw":18.576729},{"c":18.57,"h":18.58,"l":18.57,"n":359,"o":18.5799,"t":"2026-09-30T17:45:00Z","v":152626,"vw":18.57922},{"c":18.575,"h":18.58,"l":18.57,"n":237,"o":18.5751,"t":"2026-09-30T18:00:00Z","v":68890,"vw":18.578019},{"c":18.58,"h":18.58,"l":18.57,"n":200,"o":18.58,"t":"2026-09-30T18:15:00Z","v":43137,"vw":18.575716},{"c":18.5755,"h":18.58,"l":18.57,"n":218,"o":18.575,"t":"2026-09-30T18:30:00Z","v":29808,"vw":18.574149},{"c":18.575,"h":18.58,"l":18.57,"n":284,"o":18.575,"t":"2026-09-30T18:45:00Z","v":48513,"vw":18.575477},{"c":18.57,"h":18.58,"l":18.57,"n":257,"o":18.575,"t":"2026-09-30T19:00:00Z","v":54387,"vw":18.576241},{"c":18.5736,"h":18.58,"l":18.57,"n":182,"o":18.57,"t":"2026-09-30T19:15:00Z","v":46357,"vw":18.573912},{"c":18.57,"h":18.58,"l":18.57,"n":266,"o":18.58,"t":"2026-09-30T19:30:00Z","v":53865,"vw":18.573924},{"c":18.55,"h":18.5799,"l":18.55,"n":784,"o":18.57,"t":"2026-09-30T19:45:00Z","v":568204,"vw":18.563218},{"c":18.55,"h":18.56,"l":18.55,"n":17,"o":18.56,"t":"2026-09-30T20:00:00Z","v":61019,"vw":18.550177},{"c":18.56,"h":18.56,"l":18.56,"n":3,"o":18.56,"t":"2026-09-30T20:30:00Z","v":213,"vw":18.56},{"c":18.5779,"h":18.5779,"l":18.5779,"n":2,"o":18.5779,"t":"2026-09-30T20:45:00Z","v":483,"vw":18.5779},{"c":18.55,"h":18.55,"l":18.55,"n":5,"o":18.55,"t":"2026-09-30T21:00:00Z","v":444,"vw":18.55},{"c":18.56,"h":18.56,"l":18.56,"n":1,"o":18.56,"t":"2026-09-30T22:00:00Z","v":300,"vw":18.56},{"c":18.5401,"h":18.5401,"l":18.5401,"n":2,"o":18.5401,"t":"2026-09-30T22:15:00Z","v":2010,"vw":18.5401},{"c":18.5593,"h":18.5593,"l":18.5593,"n":1,"o":18.5593,"t":"2026-09-30T22:45:00Z","v":100,"vw":18.5593},{"c":18.54,"h":18.54,"l":18.54,"n":12,"o":18.54,"t":"2026-09-30T23:00:00Z","v":202,"vw":18.54},{"c":18.5569,"h":18.5569,"l":18.55,"n":2,"o":18.55,"t":"2026-09-30T23:30:00Z","v":1328,"vw":18.555196},{"c":18.54,"h":18.54,"l":18.54,"n":1,"o":18.54,"t":"2026-09-30T23:45:00Z","v":100,"vw":18.54},{"c":18.6,"h":18.6,"l":18.6,"n":61,"o":18.6,"t":"2026-10-01T08:00:00Z","v":4263,"vw":18.6},{"c":18.6,"h":18.6,"l":18.6,"n":7,"o":18.6,"t":"2026-10-01T09:15:00Z","v":148,"vw":18.6},{"c":18.61,"h":18.61,"l":18.61,"n":1,"o":18.61,"t":"2026-10-01T10:00:00Z","v":100,"vw":18.61},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-01T10:15:00Z","v":326,"vw":18.6},{"c":18.6,"h":18.6,"l":18.6,"n":23,"o":18.6,"t":"2026-10-01T11:00:00Z","v":687,"vw":18.6},{"c":18.59,"h":18.59,"l":18.5762,"n":2,"o":18.5762,"t":"2026-10-01T11:15:00Z","v":900,"vw":18.577733},{"c":18.5999,"h":18.6,"l":18.5999,"n":5,"o":18.6,"t":"2026-10-01T12:00:00Z","v":2981,"vw":18.599966},{"c":18.59,"h":18.59,"l":18.59,"n":13,"o":18.59,"t":"2026-10-01T12:15:00Z","v":365,"vw":18.59},{"c":18.5994,"h":18.5994,"l":18.5987,"n":6,"o":18.5987,"t":"2026-10-01T12:30:00Z","v":455,"vw":18.599006},{"c":18.59,"h":18.598,"l":18.59,"n":4,"o":18.598,"t":"2026-10-01T12:45:00Z","v":1265,"vw":18.595627},{"c":18.6,"h":18.6,"l":18.5999,"n":3,"o":18.5999,"t":"2026-10-01T13:00:00Z","v":601,"vw":18.599917},{"c":18.59,"h":18.59,"l":18.59,"n":7,"o":18.59,"t":"2026-10-01T13:15:00Z","v":1282,"vw":18.59},{"c":18.575,"h":18.5865,"l":18.56,"n":1378,"o":18.57,"t":"2026-10-01T13:30:00Z","v":291170,"vw":18.570204},{"c":18.565,"h":18.575,"l":18.56,"n":535,"o":18.575,"t":"2026-10-01T13:45:00Z","v":160857,"vw":18.564368},{"c":18.545,"h":18.5699,"l":18.54,"n":774,"o":18.5656,"t":"2026-10-01T14:00:00Z","v":539320,"vw":18.545987},{"c":18.5401,"h":18.55,"l":18.53,"n":515,"o":18.545,"t":"2026-10-01T14:15:00Z","v":141960,"vw":18.541501},{"c":18.56,"h":18.56,"l":18.54,"n":513,"o":18.54,"t":"2026-10-01T14:30:00Z","v":220344,"vw":18.550216},{"c":18.5437,"h":18.56,"l":18.54,"n":509,"o":18.56,"t":"2026-10-01T14:45:00Z","v":164341,"vw":18.550026},{"c":18.54,"h":18.5451,"l":18.53,"n":661,"o":18.545,"t":"2026-10-01T15:00:00Z","v":205541,"vw":18.535833},{"c":18.555,"h":18.56,"l":18.5362,"n":694,"o":18.54,"t":"2026-10-01T15:15:00Z","v":140180,"vw":18.549359},{"c":18.5376,"h":18.5501,"l":18.5342,"n":721,"o":18.55,"t":"2026-10-01T15:30:00Z","v":201007,"vw":18.54153},{"c":18.545,"h":18.55,"l":18.53,"n":745,"o":18.535,"t":"2026-10-01T15:45:00Z","v":126812,"vw":18.537962},{"c":18.54,"h":18.555,"l":18.54,"n":592,"o":18.5454,"t":"2026-10-01T16:00:00Z","v":503441,"vw":18.548713},{"c":18.55,"h":18.55,"l":18.54,"n":488,"o":18.54,"t":"2026-10-01T16:15:00Z","v":158923,"vw":18.547},{"c":18.55,"h":18.56,"l":18.54,"n":435,"o":18.55,"t":"2026-10-01T16:30:00Z","v":152489,"vw":18.555083},{"c":18.55,"h":18.56,"l":18.54,"n":620,"o":18.56,"t":"2026-10-01T16:45:00Z","v":206770,"vw":18.550563},{"c":18.56,"h":18.565,"l":18.545,"n":382,"o":18.545,"t":"2026-10-01T17:00:00Z","v":163830,"vw":18.553681},{"c":18.575,"h":18.58,"l":18.56,"n":416,"o":18.5601,"t":"2026-10-01T17:15:00Z","v":178110,"vw":18.569467},{"c":18.585,"h":18.59,"l":18.58,"n":346,"o":18.58,"t":"2026-10-01T17:30:00Z","v":151986,"vw":18.582634},{"c":18.575,"h":18.59,"l":18.5745,"n":389,"o":18.585,"t":"2026-10-01T17:45:00Z","v":71531,"vw":18.581379},{"c":18.565,"h":18.58,"l":18.56,"n":299,"o":18.57,"t":"2026-10-01T18:00:00Z","v":100259,"vw":18.567678},{"c":18.57,"h":18.58,"l":18.56,"n":246,"o":18.565,"t":"2026-10-01T18:15:00Z","v":115015,"vw":18.570172},{"c":18.581,"h":18.59,"l":18.57,"n":383,"o":18.57,"t":"2026-10-01T18:30:00Z","v":225178,"vw":18.57957},{"c":18.585,"h":18.59,"l":18.58,"n":420,"o":18.58,"t":"2026-10-01T18:45:00Z","v":204377,"vw":18.581222},{"c":18.575,"h":18.59,"l":18.57,"n":454,"o":18.585,"t":"2026-10-01T19:00:00Z","v":118152,"vw":18.579385},{"c":18.5724,"h":18.58,"l":18.57,"n":515,"o":18.575,"t":"2026-10-01T19:15:00Z","v":158487,"vw":18.574348},{"c":18.5745,"h":18.58,"l":18.57,"n":251,"o":18.58,"t":"2026-10-01T19:30:00Z","v":96427,"vw":18.576725},{"c":18.575,"h":18.5899,"l":18.57,"n":396,"o":18.575,"t":"2026-10-01T19:45:00Z","v":172317,"vw":18.577359},{"c":18.5799,"h":18.58,"l":18.57,"n":18,"o":18.57,"t":"2026-10-01T20:00:00Z","v":93960,"vw":18.570143},{"c":18.57,"h":18.57,"l":18.57,"n":1,"o":18.57,"t":"2026-10-01T20:15:00Z","v":1576,"vw":18.57},{"c":18.53,"h":18.54,"l":18.53,"n":25,"o":18.54,"t":"2026-10-01T21:45:00Z","v":1058,"vw":18.538907},{"c":18.58,"h":18.58,"l":18.54,"n":6,"o":18.54,"t":"2026-10-01T22:00:00Z","v":1734,"vw":18.563148},{"c":18.57,"h":18.57,"l":18.57,"n":1,"o":18.57,"t":"2026-10-01T22:30:00Z","v":300,"vw":18.57},{"c":18.57,"h":18.57,"l":18.57,"n":1,"o":18.57,"t":"2026-10-01T23:00:00Z","v":204,"vw":18.57},{"c":18.58,"h":18.62,"l":18.58,"n":50,"o":18.62,"t":"2026-10-02T08:00:00Z","v":1003,"vw":18.602891},{"c":18.625,"h":18.625,"l":18.625,"n":3,"o":18.625,"t":"2026-10-02T08:15:00Z","v":678,"vw":18.625},{"c":18.58,"h":18.625,"l":18.58,"n":8,"o":18.625,"t":"2026-10-02T08:30:00Z","v":766,"vw":18.61},{"c":18.61,"h":18.61,"l":18.61,"n":17,"o":18.61,"t":"2026-10-02T10:00:00Z","v":932,"vw":18.61},{"c":18.6299,"h":18.63,"l":18.62,"n":47,"o":18.6203,"t":"2026-10-02T11:00:00Z","v":25839,"vw":18.622339},{"c":18.6327,"h":18.6327,"l":18.61,"n":10,"o":18.61,"t":"2026-10-02T11:30:00Z","v":327,"vw":18.621503},{"c":18.61,"h":18.61,"l":18.6,"n":5,"o":18.6,"t":"2026-10-02T11:45:00Z","v":264,"vw":18.605},{"c":18.63,"h":18.63,"l":18.63,"n":7,"o":18.63,"t":"2026-10-02T12:30:00Z","v":1558,"vw":18.63},{"c":18.63,"h":18.64,"l":18.61,"n":29,"o":18.61,"t":"2026-10-02T13:00:00Z","v":2126,"vw":18.622582},{"c":18.62,"h":18.62,"l":18.62,"n":4,"o":18.62,"t":"2026-10-02T13:15:00Z","v":117,"vw":18.62},{"c":18.6252,"h":18.63,"l":18.61,"n":1207,"o":18.625,"t":"2026-10-02T13:30:00Z","v":449542,"vw":18.619552},{"c":18.62,"h":18.63,"l":18.62,"n":1030,"o":18.625,"t":"2026-10-02T13:45:00Z","v":309952,"vw":18.626895},{"c":18.62,"h":18.63,"l":18.62,"n":702,"o":18.625,"t":"2026-10-02T14:00:00Z","v":108471,"vw":18.626188},{"c":18.63,"h":18.63,"l":18.62,"n":718,"o":18.63,"t":"2026-10-02T14:15:00Z","v":526709,"vw":18.629104},{"c":18.62,"h":18.63,"l":18.62,"n":492,"o":18.62,"t":"2026-10-02T14:30:00Z","v":126020,"vw":18.628313},{"c":18.625,"h":18.63,"l":18.62,"n":388,"o":18.625,"t":"2026-10-02T14:45:00Z","v":81579,"vw":18.625541},{"c":18.62,"h":18.63,"l":18.615,"n":478,"o":18.625,"t":"2026-10-02T15:00:00Z","v":215330,"vw":18.621884},{"c":18.62,"h":18.62,"l":18.61,"n":399,"o":18.62,"t":"2026-10-02T15:15:00Z","v":109725,"vw":18.616082},{"c":18.63,"h":18.63,"l":18.61,"n":473,"o":18.615,"t":"2026-10-02T15:30:00Z","v":335028,"vw":18.620211},{"c":18.63,"h":18.63,"l":18.62,"n":385,"o":18.625,"t":"2026-10-02T15:45:00Z","v":69258,"vw":18.624972},{"c":18.63,"h":18.63,"l":18.62,"n":332,"o":18.625,"t":"2026-10-02T16:00:00Z","v":59046,"vw":18.624709},{"c":18.63,"h":18.63,"l":18.62,"n":464,"o":18.63,"t":"2026-10-02T16:15:00Z","v":71779,"vw":18.624981},{"c":18.63,"h":18.63,"l":18.62,"n":346,"o":18.63,"t":"2026-10-02T16:30:00Z","v":71648,"vw":18.62407},{"c":18.63,"h":18.63,"l":18.62,"n":275,"o":18.63,"t":"2026-10-02T16:45:00Z","v":55324,"vw":18.626149},{"c":18.625,"h":18.63,"l":18.62,"n":230,"o":18.625,"t":"2026-10-02T17:00:00Z","v":39371,"vw":18.625638},{"c":18.6202,"h":18.63,"l":18.62,"n":275,"o":18.6255,"t":"2026-10-02T17:15:00Z","v":146342,"vw":18.622011},{"c":18.62,"h":18.63,"l":18.62,"n":263,"o":18.62,"t":"2026-10-02T17:30:00Z","v":71286,"vw":18.620362},{"c":18.63,"h":18.63,"l":18.62,"n":424,"o":18.62,"t":"2026-10-02T17:45:00Z","v":62197,"vw":18.623029},{"c":18.62,"h":18.63,"l":18.62,"n":299,"o":18.63,"t":"2026-10-02T18:00:00Z","v":55827,"vw":18.624409},{"c":18.6201,"h":18.63,"l":18.62,"n":285,"o":18.6214,"t":"2026-10-02T18:15:00Z","v":51060,"vw":18.626353},{"c":18.625,"h":18.63,"l":18.62,"n":224,"o":18.6255,"t":"2026-10-02T18:30:00Z","v":38009,"vw":18.625316},{"c":18.62,"h":18.63,"l":18.62,"n":266,"o":18.625,"t":"2026-10-02T18:45:00Z","v":41422,"vw":18.626032},{"c":18.62,"h":18.63,"l":18.62,"n":458,"o":18.625,"t":"2026-10-02T19:00:00Z","v":70343,"vw":18.624607},{"c":18.625,"h":18.63,"l":18.62,"n":295,"o":18.63,"t":"2026-10-02T19:15:00Z","v":63077,"vw":18.625027},{"c":18.62,"h":18.63,"l":18.62,"n":337,"o":18.6201,"t":"2026-10-02T19:30:00Z","v":91259,"vw":18.625392},{"c":18.63,"h":18.63,"l":18.62,"n":445,"o":18.63,"t":"2026-10-02T19:45:00Z","v":158399,"vw":18.628066},{"c":18.63,"h":18.63,"l":18.63,"n":17,"o":18.63,"t":"2026-10-02T20:00:00Z","v":30034,"vw":18.63},{"c":18.62,"h":18.62,"l":18.62,"n":1,"o":18.62,"t":"2026-10-02T20:15:00Z","v":270,"vw":18.62},{"c":18.63,"h":18.63,"l":18.63,"n":1,"o":18.63,"t":"2026-10-02T21:00:00Z","v":108,"vw":18.63},{"c":18.62,"h":18.63,"l":18.62,"n":13,"o":18.62,"t":"2026-10-02T21:15:00Z","v":932,"vw":18.626071},{"c":18.63,"h":18.63,"l":18.62,"n":3,"o":18.62,"t":"2026-10-02T21:30:00Z","v":458,"vw":18.622363},{"c":18.62,"h":18.63,"l":18.62,"n":4,"o":18.63,"t":"2026-10-02T21:45:00Z","v":1333,"vw":18.627551},{"c":18.62,"h":18.62,"l":18.62,"n":1,"o":18.62,"t":"2026-10-02T22:00:00Z","v":108,"vw":18.62},{"c":18.6299,"h":18.6299,"l":18.6299,"n":1,"o":18.6299,"t":"2026-10-02T22:15:00Z","v":200,"vw":18.6299},{"c":18.65,"h":18.65,"l":18.6,"n":60,"o":18.63,"t":"2026-10-05T08:00:00Z","v":1676,"vw":18.624466},{"c":18.61,"h":18.61,"l":18.61,"n":3,"o":18.61,"t":"2026-10-05T09:15:00Z","v":187,"vw":18.61},{"c":18.61,"h":18.61,"l":18.61,"n":4,"o":18.61,"t":"2026-10-05T09:30:00Z","v":132,"vw":18.61},{"c":18.6198,"h":18.6198,"l":18.6198,"n":7,"o":18.6198,"t":"2026-10-05T11:00:00Z","v":772,"vw":18.6198},{"c":18.63,"h":18.63,"l":18.63,"n":7,"o":18.63,"t":"2026-10-05T11:15:00Z","v":247,"vw":18.63},{"c":18.6299,"h":18.63,"l":18.622,"n":6,"o":18.622,"t":"2026-10-05T11:30:00Z","v":338,"vw":18.626746},{"c":18.63,"h":18.63,"l":18.62,"n":15,"o":18.6206,"t":"2026-10-05T11:45:00Z","v":1366,"vw":18.622046},{"c":18.64,"h":18.64,"l":18.6299,"n":17,"o":18.63,"t":"2026-10-05T12:00:00Z","v":731,"vw":18.63601},{"c":18.62,"h":18.63,"l":18.62,"n":7,"o":18.63,"t":"2026-10-05T12:30:00Z","v":259,"vw":18.625833},{"c":18.6295,"h":18.6295,"l":18.6208,"n":4,"o":18.6208,"t":"2026-10-05T12:45:00Z","v":210,"vw":18.62515},{"c":18.6214,"h":18.6214,"l":18.6214,"n":4,"o":18.6214,"t":"2026-10-05T13:00:00Z","v":540,"vw":18.6214},{"c":18.64,"h":18.64,"l":18.64,"n":14,"o":18.64,"t":"2026-10-05T13:15:00Z","v":543,"vw":18.64},{"c":18.64,"h":18.65,"l":18.64,"n":1315,"o":18.64,"t":"2026-10-05T13:30:00Z","v":293370,"vw":18.644973},{"c":18.65,"h":18.65,"l":18.64,"n":1073,"o":18.645,"t":"2026-10-05T13:45:00Z","v":977831,"vw":18.644902},{"c":18.64,"h":18.65,"l":18.64,"n":617,"o":18.645,"t":"2026-10-05T14:00:00Z","v":105999,"vw":18.645549},{"c":18.645,"h":18.65,"l":18.64,"n":661,"o":18.6445,"t":"2026-10-05T14:15:00Z","v":350175,"vw":18.649505},{"c":18.645,"h":18.65,"l":18.64,"n":420,"o":18.65,"t":"2026-10-05T14:30:00Z","v":110463,"vw":18.647888},{"c":18.66,"h":18.66,"l":18.64,"n":447,"o":18.6497,"t":"2026-10-05T14:45:00Z","v":154644,"vw":18.65222},{"c":18.6501,"h":18.66,"l":18.65,"n":651,"o":18.6501,"t":"2026-10-05T15:00:00Z","v":124847,"vw":18.654793},{"c":18.66,"h":18.66,"l":18.65,"n":430,"o":18.655,"t":"2026-10-05T15:15:00Z","v":111628,"vw":18.656764},{"c":18.66,"h":18.66,"l":18.65,"n":334,"o":18.65,"t":"2026-10-05T15:30:00Z","v":46737,"vw":18.656403},{"c":18.655,"h":18.66,"l":18.65,"n":452,"o":18.6572,"t":"2026-10-05T15:45:00Z","v":113155,"vw":18.653295},{"c":18.6599,"h":18.66,"l":18.65,"n":268,"o":18.655,"t":"2026-10-05T16:00:00Z","v":40456,"vw":18.656302},{"c":18.6501,"h":18.66,"l":18.65,"n":330,"o":18.655,"t":"2026-10-05T16:15:00Z","v":34988,"vw":18.656948},{"c":18.655,"h":18.66,"l":18.65,"n":265,"o":18.655,"t":"2026-10-05T16:30:00Z","v":41762,"vw":18.656833},{"c":18.65,"h":18.66,"l":18.65,"n":318,"o":18.655,"t":"2026-10-05T16:45:00Z","v":47281,"vw":18.656527},{"c":18.65,"h":18.66,"l":18.65,"n":355,"o":18.65,"t":"2026-10-05T17:00:00Z","v":40943,"vw":18.657146},{"c":18.6501,"h":18.66,"l":18.65,"n":424,"o":18.655,"t":"2026-10-05T17:15:00Z","v":44122,"vw":18.656779},{"c":18.655,"h":18.66,"l":18.65,"n":466,"o":18.655,"t":"2026-10-05T17:30:00Z","v":53144,"vw":18.655862},{"c":18.655,"h":18.66,"l":18.65,"n":556,"o":18.655,"t":"2026-10-05T17:45:00Z","v":61990,"vw":18.65698},{"c":18.65,"h":18.66,"l":18.65,"n":355,"o":18.655,"t":"2026-10-05T18:00:00Z","v":33045,"vw":18.655019},{"c":18.655,"h":18.66,"l":18.65,"n":428,"o":18.65,"t":"2026-10-05T18:15:00Z","v":48580,"vw":18.657239},{"c":18.66,"h":18.66,"l":18.65,"n":429,"o":18.655,"t":"2026-10-05T18:30:00Z","v":75107,"vw":18.655115},{"c":18.66,"h":18.66,"l":18.65,"n":505,"o":18.65,"t":"2026-10-05T18:45:00Z","v":135516,"vw":18.656517},{"c":18.655,"h":18.66,"l":18.65,"n":398,"o":18.66,"t":"2026-10-05T19:00:00Z","v":87076,"vw":18.656197},{"c":18.65,"h":18.66,"l":18.65,"n":400,"o":18.65,"t":"2026-10-05T19:15:00Z","v":70566,"vw":18.656462},{"c":18.65,"h":18.66,"l":18.65,"n":645,"o":18.65,"t":"2026-10-05T19:30:00Z","v":161833,"vw":18.658585},{"c":18.66,"h":18.66,"l":18.65,"n":482,"o":18.655,"t":"2026-10-05T19:45:00Z","v":165659,"vw":18.657053},{"c":18.6514,"h":18.66,"l":18.6514,"n":17,"o":18.66,"t":"2026-10-05T20:00:00Z","v":25852,"vw":18.659935},{"c":18.655,"h":18.655,"l":18.65,"n":7,"o":18.65,"t":"2026-10-05T20:15:00Z","v":679,"vw":18.65097},{"c":18.66,"h":18.66,"l":18.66,"n":3,"o":18.66,"t":"2026-10-05T20:45:00Z","v":112,"vw":18.66},{"c":18.67,"h":18.67,"l":18.66,"n":26,"o":18.66,"t":"2026-10-05T22:30:00Z","v":1394,"vw":18.667735},{"c":18.6691,"h":18.6691,"l":18.6691,"n":2,"o":18.6691,"t":"2026-10-05T23:00:00Z","v":602,"vw":18.6691},{"c":18.67,"h":18.67,"l":18.67,"n":2,"o":18.67,"t":"2026-10-05T23:15:00Z","v":201,"vw":18.67},{"c":18.69,"h":18.69,"l":18.57,"n":90,"o":18.57,"t":"2026-10-06T08:00:00Z","v":13438,"vw":18.59811},{"c":18.7,"h":18.7,"l":18.7,"n":2,"o":18.7,"t":"2026-10-06T08:15:00Z","v":107,"vw":18.7},{"c":18.68,"h":18.68,"l":18.68,"n":2,"o":18.68,"t":"2026-10-06T09:15:00Z","v":109,"vw":18.68},{"c":18.68,"h":18.68,"l":18.68,"n":4,"o":18.68,"t":"2026-10-06T10:00:00Z","v":125,"vw":18.68},{"c":18.67,"h":18.67,"l":18.67,"n":2,"o":18.67,"t":"2026-10-06T10:15:00Z","v":119,"vw":18.67},{"c":18.69,"h":18.69,"l":18.69,"n":36,"o":18.69,"t":"2026-10-06T11:00:00Z","v":713,"vw":18.69},{"c":18.69,"h":18.69,"l":18.69,"n":1,"o":18.69,"t":"2026-10-06T11:15:00Z","v":275,"vw":18.69},{"c":18.7,"h":18.7,"l":18.7,"n":6,"o":18.7,"t":"2026-10-06T11:30:00Z","v":4912,"vw":18.7},{"c":18.69,"h":18.7,"l":18.69,"n":11,"o":18.7,"t":"2026-10-06T11:45:00Z","v":1823,"vw":18.691119},{"c":18.67,"h":18.67,"l":18.67,"n":2,"o":18.67,"t":"2026-10-06T12:00:00Z","v":138,"vw":18.67},{"c":18.67,"h":18.678,"l":18.67,"n":12,"o":18.678,"t":"2026-10-06T12:15:00Z","v":1661,"vw":18.675819},{"c":18.69,"h":18.69,"l":18.67,"n":14,"o":18.67,"t":"2026-10-06T12:45:00Z","v":1718,"vw":18.671455},{"c":18.6799,"h":18.68,"l":18.6795,"n":63,"o":18.68,"t":"2026-10-06T13:00:00Z","v":3904,"vw":18.679815},{"c":18.6759,"h":18.685,"l":18.67,"n":982,"o":18.685,"t":"2026-10-06T13:30:00Z","v":135572,"vw":18.674093},{"c":18.68,"h":18.68,"l":18.67,"n":582,"o":18.675,"t":"2026-10-06T13:45:00Z","v":68586,"vw":18.675238},{"c":18.675,"h":18.68,"l":18.67,"n":894,"o":18.675,"t":"2026-10-06T14:00:00Z","v":85840,"vw":18.674251},{"c":18.675,"h":18.68,"l":18.67,"n":1237,"o":18.67,"t":"2026-10-06T14:15:00Z","v":118769,"vw":18.676536},{"c":18.68,"h":18.68,"l":18.67,"n":917,"o":18.675,"t":"2026-10-06T14:30:00Z","v":179886,"vw":18.674925},{"c":18.67,"h":18.68,"l":18.67,"n":595,"o":18.675,"t":"2026-10-06T14:45:00Z","v":85003,"vw":18.677096},{"c":18.67,"h":18.68,"l":18.67,"n":593,"o":18.67,"t":"2026-10-06T15:00:00Z","v":117259,"vw":18.67547},{"c":18.675,"h":18.68,"l":18.67,"n":537,"o":18.67,"t":"2026-10-06T15:15:00Z","v":60373,"vw":18.677521},{"c":18.675,"h":18.68,"l":18.67,"n":297,"o":18.675,"t":"2026-10-06T15:30:00Z","v":44881,"vw":18.677497},{"c":18.675,"h":18.68,"l":18.67,"n":335,"o":18.675,"t":"2026-10-06T15:45:00Z","v":45986,"vw":18.676908},{"c":18.68,"h":18.68,"l":18.67,"n":324,"o":18.675,"t":"2026-10-06T16:00:00Z","v":42242,"vw":18.67506},{"c":18.68,"h":18.68,"l":18.67,"n":356,"o":18.68,"t":"2026-10-06T16:15:00Z","v":116286,"vw":18.678445},{"c":18.67,"h":18.68,"l":18.67,"n":406,"o":18.676,"t":"2026-10-06T16:30:00Z","v":43162,"vw":18.675352},{"c":18.68,"h":18.68,"l":18.67,"n":414,"o":18.68,"t":"2026-10-06T16:45:00Z","v":62990,"vw":18.676622},{"c":18.675,"h":18.68,"l":18.67,"n":447,"o":18.675,"t":"2026-10-06T17:00:00Z","v":61755,"vw":18.677758},{"c":18.675,"h":18.68,"l":18.67,"n":341,"o":18.67,"t":"2026-10-06T17:15:00Z","v":31560,"vw":18.676489},{"c":18.675,"h":18.68,"l":18.67,"n":380,"o":18.6759,"t":"2026-10-06T17:30:00Z","v":39957,"vw":18.676959},{"c":18.68,"h":18.68,"l":18.67,"n":251,"o":18.6799,"t":"2026-10-06T17:45:00Z","v":35783,"vw":18.676567},{"c":18.67,"h":18.68,"l":18.67,"n":428,"o":18.67,"t":"2026-10-06T18:00:00Z","v":65528,"vw":18.676031},{"c":18.68,"h":18.68,"l":18.67,"n":572,"o":18.67,"t":"2026-10-06T18:15:00Z","v":106007,"vw":18.677203},{"c":18.675,"h":18.68,"l":18.67,"n":407,"o":18.68,"t":"2026-10-06T18:30:00Z","v":85647,"vw":18.67596},{"c":18.675,"h":18.68,"l":18.67,"n":442,"o":18.67,"t":"2026-10-06T18:45:00Z","v":55730,"vw":18.675386},{"c":18.675,"h":18.68,"l":18.67,"n":517,"o":18.67,"t":"2026-10-06T19:00:00Z","v":120967,"vw":18.675738},{"c":18.68,"h":18.68,"l":18.67,"n":535,"o":18.67,"t":"2026-10-06T19:15:00Z","v":89923,"vw":18.677161},{"c":18.6791,"h":18.68,"l":18.67,"n":682,"o":18.68,"t":"2026-10-06T19:30:00Z","v":129243,"vw":18.67482},{"c":18.675,"h":18.68,"l":18.67,"n":610,"o":18.67,"t":"2026-10-06T19:45:00Z","v":149798,"vw":18.676452},{"c":18.6783,"h":18.68,"l":18.6783,"n":17,"o":18.68,"t":"2026-10-06T20:00:00Z","v":31947,"vw":18.679743},{"c":18.6701,"h":18.6701,"l":18.6701,"n":1,"o":18.6701,"t":"2026-10-06T20:15:00Z","v":290,"vw":18.6701},{"c":18.68,"h":18.68,"l":18.68,"n":1,"o":18.68,"t":"2026-10-06T20:30:00Z","v":150,"vw":18.68},{"c":18.68,"h":18.68,"l":18.68,"n":1,"o":18.68,"t":"2026-10-06T20:45:00Z","v":1000,"vw":18.68},{"c":18.67,"h":18.68,"l":18.67,"n":2,"o":18.68,"t":"2026-10-06T21:15:00Z","v":348,"vw":18.675259},{"c":18.68,"h":18.68,"l":18.68,"n":2,"o":18.68,"t":"2026-10-06T21:30:00Z","v":407,"vw":18.68},{"c":18.67,"h":18.67,"l":18.67,"n":2,"o":18.67,"t":"2026-10-06T21:45:00Z","v":452,"vw":18.67},{"c":18.68,"h":18.68,"l":18.68,"n":1,"o":18.68,"t":"2026-10-06T22:00:00Z","v":100,"vw":18.68},{"c":18.67,"h":18.67,"l":18.67,"n":2,"o":18.67,"t":"2026-10-06T22:30:00Z","v":1001,"vw":18.67},{"c":18.6795,"h":18.6795,"l":18.6795,"n":1,"o":18.6795,"t":"2026-10-06T23:15:00Z","v":100,"vw":18.6795},{"c":18.68,"h":18.7,"l":18.67,"n":46,"o":18.7,"t":"2026-10-07T08:00:00Z","v":4000,"vw":18.677745},{"c":18.69,"h":18.69,"l":18.69,"n":2,"o":18.69,"t":"2026-10-07T08:45:00Z","v":147,"vw":18.69},{"c":18.69,"h":18.69,"l":18.69,"n":1,"o":18.69,"t":"2026-10-07T09:00:00Z","v":101,"vw":18.69},{"c":18.69,"h":18.69,"l":18.69,"n":1,"o":18.69,"t":"2026-10-07T10:00:00Z","v":100,"vw":18.69},{"c":18.6895,"h":18.6895,"l":18.6895,"n":2,"o":18.6895,"t":"2026-10-07T10:15:00Z","v":327,"vw":18.6895},{"c":18.68,"h":18.68,"l":18.68,"n":12,"o":18.68,"t":"2026-10-07T10:30:00Z","v":1831,"vw":18.68},{"c":18.68,"h":18.68,"l":18.68,"n":11,"o":18.68,"t":"2026-10-07T11:00:00Z","v":625,"vw":18.68},{"c":18.69,"h":18.69,"l":18.69,"n":5,"o":18.69,"t":"2026-10-07T11:15:00Z","v":302,"vw":18.69},{"c":18.68,"h":18.68,"l":18.68,"n":34,"o":18.68,"t":"2026-10-07T12:00:00Z","v":654,"vw":18.68},{"c":18.68,"h":18.68,"l":18.6799,"n":5,"o":18.6799,"t":"2026-10-07T12:15:00Z","v":392,"vw":18.679956},{"c":18.66,"h":18.67,"l":18.66,"n":54,"o":18.67,"t":"2026-10-07T12:45:00Z","v":959,"vw":18.668},{"c":18.6546,"h":18.6551,"l":18.6546,"n":5,"o":18.6551,"t":"2026-10-07T13:00:00Z","v":219,"vw":18.654838},{"c":18.6517,"h":18.6528,"l":18.65,"n":6,"o":18.6528,"t":"2026-10-07T13:15:00Z","v":4389,"vw":18.651634},{"c":18.66,"h":18.67,"l":18.65,"n":1114,"o":18.66,"t":"2026-10-07T13:30:00Z","v":504361,"vw":18.660289},{"c":18.67,"h":18.67,"l":18.66,"n":586,"o":18.67,"t":"2026-10-07T13:45:00Z","v":151698,"vw":18.664525},{"c":18.6645,"h":18.67,"l":18.66,"n":769,"o":18.67,"t":"2026-10-07T14:00:00Z","v":34896,"vw":18.665972},{"c":18.6655,"h":18.67,"l":18.66,"n":1068,"o":18.6611,"t":"2026-10-07T14:15:00Z","v":142531,"vw":18.665895},{"c":18.66,"h":18.67,"l":18.66,"n":686,"o":18.67,"t":"2026-10-07T14:30:00Z","v":55821,"vw":18.665375},{"c":18.67,"h":18.67,"l":18.66,"n":461,"o":18.66,"t":"2026-10-07T14:45:00Z","v":87300,"vw":18.667178},{"c":18.67,"h":18.67,"l":18.66,"n":471,"o":18.67,"t":"2026-10-07T15:00:00Z","v":79811,"vw":18.666472},{"c":18.665,"h":18.67,"l":18.66,"n":433,"o":18.66,"t":"2026-10-07T15:15:00Z","v":90026,"vw":18.666451},{"c":18.665,"h":18.67,"l":18.66,"n":417,"o":18.6657,"t":"2026-10-07T15:30:00Z","v":31514,"vw":18.664847},{"c":18.67,"h":18.67,"l":18.66,"n":308,"o":18.6686,"t":"2026-10-07T15:45:00Z","v":73371,"vw":18.66805},{"c":18.66,"h":18.67,"l":18.66,"n":669,"o":18.66,"t":"2026-10-07T16:00:00Z","v":86567,"vw":18.668415},{"c":18.665,"h":18.67,"l":18.66,"n":410,"o":18.665,"t":"2026-10-07T16:15:00Z","v":69329,"vw":18.666208},{"c":18.665,"h":18.67,"l":18.66,"n":430,"o":18.6669,"t":"2026-10-07T16:30:00Z","v":166979,"vw":18.668774},{"c":18.6649,"h":18.67,"l":18.66,"n":173,"o":18.67,"t":"2026-10-07T16:45:00Z","v":52237,"vw":18.666729},{"c":18.68,"h":18.68,"l":18.66,"n":520,"o":18.665,"t":"2026-10-07T17:00:00Z","v":287134,"vw":18.672621},{"c":18.675,"h":18.68,"l":18.67,"n":260,"o":18.68,"t":"2026-10-07T17:15:00Z","v":71088,"vw":18.674},{"c":18.68,"h":18.68,"l":18.67,"n":271,"o":18.68,"t":"2026-10-07T17:30:00Z","v":28521,"vw":18.676003},{"c":18.675,"h":18.68,"l":18.67,"n":367,"o":18.675,"t":"2026-10-07T17:45:00Z","v":52368,"vw":18.675326},{"c":18.68,"h":18.68,"l":18.67,"n":309,"o":18.68,"t":"2026-10-07T18:00:00Z","v":48472,"vw":18.675411},{"c":18.675,"h":18.68,"l":18.67,"n":343,"o":18.68,"t":"2026-10-07T18:15:00Z","v":68444,"vw":18.675162},{"c":18.67,"h":18.68,"l":18.67,"n":233,"o":18.68,"t":"2026-10-07T18:30:00Z","v":34025,"vw":18.675889},{"c":18.675,"h":18.68,"l":18.67,"n":244,"o":18.67,"t":"2026-10-07T18:45:00Z","v":34719,"vw":18.675624},{"c":18.67,"h":18.68,"l":18.67,"n":253,"o":18.67,"t":"2026-10-07T19:00:00Z","v":29014,"vw":18.67592},{"c":18.675,"h":18.68,"l":18.67,"n":283,"o":18.67,"t":"2026-10-07T19:15:00Z","v":45646,"vw":18.675777},{"c":18.675,"h":18.68,"l":18.67,"n":312,"o":18.675,"t":"2026-10-07T19:30:00Z","v":61106,"vw":18.676358},{"c":18.6799,"h":18.68,"l":18.67,"n":415,"o":18.67,"t":"2026-10-07T19:45:00Z","v":89736,"vw":18.675799},{"c":18.6786,"h":18.68,"l":18.67,"n":19,"o":18.67,"t":"2026-10-07T20:00:00Z","v":110446,"vw":18.679811},{"c":18.6797,"h":18.6797,"l":18.6797,"n":1,"o":18.6797,"t":"2026-10-07T20:15:00Z","v":270,"vw":18.6797},{"c":18.68,"h":18.68,"l":18.6796,"n":21,"o":18.6796,"t":"2026-10-07T21:00:00Z","v":956,"vw":18.679899},{"c":18.6744,"h":18.6744,"l":18.6744,"n":2,"o":18.6744,"t":"2026-10-07T21:15:00Z","v":3002,"vw":18.6744},{"c":18.6796,"h":18.6796,"l":18.6796,"n":2,"o":18.6796,"t":"2026-10-07T23:30:00Z","v":117,"vw":18.6796},{"c":18.68,"h":18.68,"l":18.68,"n":1,"o":18.68,"t":"2026-10-07T23:45:00Z","v":155,"vw":18.68},{"c":18.68,"h":18.68,"l":18.68,"n":32,"o":18.68,"t":"2026-10-08T08:00:00Z","v":330,"vw":18.68},{"c":18.7,"h":18.7,"l":18.7,"n":2,"o":18.7,"t":"2026-10-08T09:30:00Z","v":428,"vw":18.7},{"c":18.7,"h":18.7,"l":18.7,"n":1,"o":18.7,"t":"2026-10-08T10:00:00Z","v":100,"vw":18.7},{"c":18.68,"h":18.681,"l":18.68,"n":3,"o":18.681,"t":"2026-10-08T10:15:00Z","v":709,"vw":18.680266},{"c":18.6748,"h":18.6748,"l":18.6748,"n":6,"o":18.6748,"t":"2026-10-08T11:00:00Z","v":510,"vw":18.6748},{"c":18.671,"h":18.671,"l":18.671,"n":8,"o":18.671,"t":"2026-10-08T11:45:00Z","v":529,"vw":18.671},{"c":18.6869,"h":18.6869,"l":18.6721,"n":4,"o":18.6721,"t":"2026-10-08T12:00:00Z","v":2357,"vw":18.685955},{"c":18.68,"h":18.68,"l":18.68,"n":2,"o":18.68,"t":"2026-10-08T12:15:00Z","v":200,"vw":18.68},{"c":18.67,"h":18.68,"l":18.67,"n":22,"o":18.68,"t":"2026-10-08T12:45:00Z","v":716,"vw":18.677984},{"c":18.67,"h":18.67,"l":18.67,"n":7,"o":18.67,"t":"2026-10-08T13:15:00Z","v":810,"vw":18.67},{"c":18.675,"h":18.68,"l":18.665,"n":1131,"o":18.68,"t":"2026-10-08T13:30:00Z","v":125329,"vw":18.674896},{"c":18.67,"h":18.68,"l":18.67,"n":829,"o":18.675,"t":"2026-10-08T13:45:00Z","v":87158,"vw":18.673522},{"c":18.68,"h":18.68,"l":18.67,"n":931,"o":18.67,"t":"2026-10-08T14:00:00Z","v":80551,"vw":18.675668},{"c":18.675,"h":18.68,"l":18.67,"n":568,"o":18.67,"t":"2026-10-08T14:15:00Z","v":91261,"vw":18.676387},{"c":18.675,"h":18.68,"l":18.67,"n":706,"o":18.6755,"t":"2026-10-08T14:30:00Z","v":60879,"vw":18.675175},{"c":18.67,"h":18.68,"l":18.67,"n":533,"o":18.68,"t":"2026-10-08T14:45:00Z","v":51498,"vw":18.676012},{"c":18.68,"h":18.68,"l":18.67,"n":522,"o":18.675,"t":"2026-10-08T15:00:00Z","v":49608,"vw":18.676819},{"c":18.67,"h":18.68,"l":18.67,"n":293,"o":18.68,"t":"2026-10-08T15:15:00Z","v":59704,"vw":18.677247},{"c":18.6755,"h":18.68,"l":18.67,"n":505,"o":18.67,"t":"2026-10-08T15:30:00Z","v":52266,"vw":18.674389},{"c":18.675,"h":18.68,"l":18.67,"n":374,"o":18.675,"t":"2026-10-08T15:45:00Z","v":62579,"vw":18.673828},{"c":18.675,"h":18.68,"l":18.67,"n":216,"o":18.675,"t":"2026-10-08T16:00:00Z","v":39513,"vw":18.674011},{"c":18.6701,"h":18.68,"l":18.67,"n":332,"o":18.6756,"t":"2026-10-08T16:15:00Z","v":53894,"vw":18.675579},{"c":18.675,"h":18.68,"l":18.67,"n":376,"o":18.675,"t":"2026-10-08T16:30:00Z","v":42405,"vw":18.675381},{"c":18.6611,"h":18.68,"l":18.66,"n":855,"o":18.6701,"t":"2026-10-08T16:45:00Z","v":188610,"vw":18.668132},{"c":18.65,"h":18.67,"l":18.65,"n":531,"o":18.665,"t":"2026-10-08T17:00:00Z","v":218435,"vw":18.659209},{"c":18.64,"h":18.66,"l":18.64,"n":464,"o":18.65,"t":"2026-10-08T17:15:00Z","v":346261,"vw":18.649529},{"c":18.6555,"h":18.66,"l":18.64,"n":358,"o":18.64,"t":"2026-10-08T17:30:00Z","v":211132,"vw":18.647258},{"c":18.65,"h":18.66,"l":18.65,"n":470,"o":18.655,"t":"2026-10-08T17:45:00Z","v":105229,"vw":18.653291},{"c":18.66,"h":18.66,"l":18.65,"n":382,"o":18.65,"t":"2026-10-08T18:00:00Z","v":85919,"vw":18.655141},{"c":18.65,"h":18.66,"l":18.65,"n":284,"o":18.655,"t":"2026-10-08T18:15:00Z","v":117949,"vw":18.658617},{"c":18.655,"h":18.66,"l":18.65,"n":234,"o":18.655,"t":"2026-10-08T18:30:00Z","v":60179,"vw":18.656171},{"c":18.66,"h":18.66,"l":18.65,"n":231,"o":18.66,"t":"2026-10-08T18:45:00Z","v":34342,"vw":18.656472},{"c":18.66,"h":18.66,"l":18.65,"n":275,"o":18.65,"t":"2026-10-08T19:00:00Z","v":98577,"vw":18.656185},{"c":18.6596,"h":18.66,"l":18.65,"n":265,"o":18.65,"t":"2026-10-08T19:15:00Z","v":50593,"vw":18.657107},{"c":18.65,"h":18.66,"l":18.65,"n":353,"o":18.66,"t":"2026-10-08T19:30:00Z","v":122719,"vw":18.655422},{"c":18.665,"h":18.67,"l":18.65,"n":418,"o":18.65,"t":"2026-10-08T19:45:00Z","v":216038,"vw":18.660955},{"c":18.66,"h":18.66,"l":18.66,"n":14,"o":18.66,"t":"2026-10-08T20:00:00Z","v":191680,"vw":18.66},{"c":18.67,"h":18.67,"l":18.67,"n":2,"o":18.67,"t":"2026-10-08T20:30:00Z","v":301,"vw":18.67},{"c":18.66,"h":18.66,"l":18.66,"n":3,"o":18.66,"t":"2026-10-08T20:45:00Z","v":303,"vw":18.66},{"c":18.66,"h":18.66,"l":18.66,"n":1,"o":18.66,"t":"2026-10-08T21:00:00Z","v":312,"vw":18.66},{"c":18.67,"h":18.67,"l":18.67,"n":11,"o":18.67,"t":"2026-10-08T21:30:00Z","v":1212,"vw":18.67},{"c":18.67,"h":18.67,"l":18.67,"n":2,"o":18.67,"t":"2026-10-08T22:45:00Z","v":674,"vw":18.67},{"c":18.68,"h":18.68,"l":18.68,"n":8,"o":18.68,"t":"2026-10-08T23:00:00Z","v":2378,"vw":18.68},{"c":18.6839,"h":18.6839,"l":18.68,"n":4,"o":18.68,"t":"2026-10-08T23:15:00Z","v":1600,"vw":18.68096},{"c":18.68,"h":18.68,"l":18.68,"n":1,"o":18.68,"t":"2026-10-08T23:30:00Z","v":300,"vw":18.68},{"c":18.69,"h":18.69,"l":18.55,"n":19,"o":18.55,"t":"2026-10-09T08:00:00Z","v":2931,"vw":18.560622},{"c":18.69,"h":18.69,"l":18.69,"n":2,"o":18.69,"t":"2026-10-09T08:15:00Z","v":181,"vw":18.69},{"c":18.69,"h":18.69,"l":18.69,"n":2,"o":18.69,"t":"2026-10-09T10:45:00Z","v":200,"vw":18.69},{"c":18.6831,"h":18.6831,"l":18.6831,"n":1,"o":18.6831,"t":"2026-10-09T11:15:00Z","v":200,"vw":18.6831},{"c":18.69,"h":18.69,"l":18.69,"n":10,"o":18.69,"t":"2026-10-09T11:45:00Z","v":829,"vw":18.69},{"c":18.68,"h":18.7,"l":18.68,"n":36,"o":18.6899,"t":"2026-10-09T12:00:00Z","v":11987,"vw":18.6936},{"c":18.69,"h":18.69,"l":18.69,"n":11,"o":18.69,"t":"2026-10-09T12:15:00Z","v":397,"vw":18.69},{"c":18.69,"h":18.69,"l":18.69,"n":1,"o":18.69,"t":"2026-10-09T12:30:00Z","v":133,"vw":18.69},{"c":18.68,"h":18.68,"l":18.68,"n":2,"o":18.68,"t":"2026-10-09T12:45:00Z","v":230,"vw":18.68},{"c":18.6815,"h":18.69,"l":18.68,"n":13,"o":18.69,"t":"2026-10-09T13:00:00Z","v":11950,"vw":18.681474},{"c":18.69,"h":18.7,"l":18.69,"n":10,"o":18.69,"t":"2026-10-09T13:15:00Z","v":1236,"vw":18.690893},{"c":18.6839,"h":18.7,"l":18.68,"n":1076,"o":18.69,"t":"2026-10-09T13:30:00Z","v":421489,"vw":18.685839},{"c":18.6798,"h":18.6801,"l":18.67,"n":1193,"o":18.68,"t":"2026-10-09T13:45:00Z","v":201071,"vw":18.676404},{"c":18.68,"h":18.68,"l":18.67,"n":1240,"o":18.6709,"t":"2026-10-09T14:00:00Z","v":107386,"vw":18.675239},{"c":18.675,"h":18.68,"l":18.67,"n":792,"o":18.68,"t":"2026-10-09T14:15:00Z","v":117210,"vw":18.676843},{"c":18.67,"h":18.68,"l":18.67,"n":913,"o":18.6746,"t":"2026-10-09T14:30:00Z","v":116974,"vw":18.677392},{"c":18.67,"h":18.68,"l":18.67,"n":632,"o":18.6746,"t":"2026-10-09T14:45:00Z","v":115760,"vw":18.677369},{"c":18.675,"h":18.68,"l":18.67,"n":433,"o":18.67,"t":"2026-10-09T15:00:00Z","v":57450,"vw":18.677351},{"c":18.675,"h":18.68,"l":18.67,"n":432,"o":18.67,"t":"2026-10-09T15:15:00Z","v":144876,"vw":18.677837},{"c":18.68,"h":18.69,"l":18.67,"n":666,"o":18.67,"t":"2026-10-09T15:30:00Z","v":131366,"vw":18.680092},{"c":18.685,"h":18.69,"l":18.68,"n":555,"o":18.68,"t":"2026-10-09T15:45:00Z","v":102620,"vw":18.682798},{"c":18.6801,"h":18.69,"l":18.68,"n":433,"o":18.69,"t":"2026-10-09T16:00:00Z","v":40631,"vw":18.685646},{"c":18.685,"h":18.69,"l":18.68,"n":602,"o":18.68,"t":"2026-10-09T16:15:00Z","v":67277,"vw":18.684064},{"c":18.69,"h":18.69,"l":18.68,"n":590,"o":18.68,"t":"2026-10-09T16:30:00Z","v":77103,"vw":18.683451},{"c":18.69,"h":18.69,"l":18.68,"n":413,"o":18.68,"t":"2026-10-09T16:45:00Z","v":44060,"vw":18.685921},{"c":18.69,"h":18.69,"l":18.68,"n":231,"o":18.69,"t":"2026-10-09T17:00:00Z","v":38512,"vw":18.683765},{"c":18.6843,"h":18.69,"l":18.68,"n":387,"o":18.68,"t":"2026-10-09T17:15:00Z","v":46101,"vw":18.684782},{"c":18.69,"h":18.69,"l":18.68,"n":536,"o":18.68,"t":"2026-10-09T17:30:00Z","v":66008,"vw":18.6847},{"c":18.68,"h":18.69,"l":18.68,"n":480,"o":18.68,"t":"2026-10-09T17:45:00Z","v":42997,"vw":18.684425},{"c":18.69,"h":18.69,"l":18.68,"n":385,"o":18.685,"t":"2026-10-09T18:00:00Z","v":45822,"vw":18.684681},{"c":18.68,"h":18.69,"l":18.68,"n":171,"o":18.69,"t":"2026-10-09T18:15:00Z","v":29077,"vw":18.684805},{"c":18.685,"h":18.69,"l":18.68,"n":123,"o":18.685,"t":"2026-10-09T18:30:00Z","v":54750,"vw":18.685298},{"c":18.685,"h":18.69,"l":18.68,"n":138,"o":18.6899,"t":"2026-10-09T18:45:00Z","v":57728,"vw":18.68613},{"c":18.69,"h":18.69,"l":18.68,"n":154,"o":18.685,"t":"2026-10-09T19:00:00Z","v":30319,"vw":18.685592},{"c":18.6801,"h":18.69,"l":18.68,"n":199,"o":18.685,"t":"2026-10-09T19:15:00Z","v":67315,"vw":18.685204},{"c":18.68,"h":18.69,"l":18.68,"n":261,"o":18.685,"t":"2026-10-09T19:30:00Z","v":93746,"vw":18.686122},{"c":18.68,"h":18.69,"l":18.68,"n":495,"o":18.6852,"t":"2026-10-09T19:45:00Z","v":168422,"vw":18.68705},{"c":18.69,"h":18.69,"l":18.69,"n":13,"o":18.69,"t":"2026-10-09T20:00:00Z","v":4024,"vw":18.69},{"c":18.6811,"h":18.6932,"l":18.6811,"n":4,"o":18.6932,"t":"2026-10-09T20:45:00Z","v":262,"vw":18.688546},{"c":18.698,"h":18.698,"l":18.698,"n":1,"o":18.698,"t":"2026-10-09T21:45:00Z","v":100,"vw":18.698},{"c":18.69,"h":18.69,"l":18.69,"n":1,"o":18.69,"t":"2026-10-09T22:00:00Z","v":1750,"vw":18.69},{"c":18.69,"h":18.69,"l":18.69,"n":1,"o":18.69,"t":"2026-10-09T22:45:00Z","v":150,"vw":18.69},{"c":18.6999,"h":18.7,"l":18.6999,"n":14,"o":18.7,"t":"2026-10-09T23:45:00Z","v":699,"vw":18.699971},{"c":18.69,"h":18.71,"l":18.6137,"n":35,"o":18.71,"t":"2026-10-12T08:00:00Z","v":1914,"vw":18.6924},{"c":18.7,"h":18.7,"l":18.7,"n":1,"o":18.7,"t":"2026-10-12T08:30:00Z","v":223,"vw":18.7},{"c":18.7,"h":18.7,"l":18.7,"n":5,"o":18.7,"t":"2026-10-12T10:15:00Z","v":602,"vw":18.7},{"c":18.7,"h":18.7,"l":18.7,"n":1,"o":18.7,"t":"2026-10-12T10:30:00Z","v":100,"vw":18.7},{"c":18.69,"h":18.6998,"l":18.69,"n":7,"o":18.6998,"t":"2026-10-12T11:00:00Z","v":1769,"vw":18.690585},{"c":18.6991,"h":18.6991,"l":18.6991,"n":4,"o":18.6991,"t":"2026-10-12T11:30:00Z","v":203,"vw":18.6991},{"c":18.69,"h":18.69,"l":18.69,"n":1,"o":18.69,"t":"2026-10-12T11:45:00Z","v":200,"vw":18.69},{"c":18.7,"h":18.7,"l":18.7,"n":10,"o":18.7,"t":"2026-10-12T12:15:00Z","v":1058,"vw":18.7},{"c":18.7,"h":18.7,"l":18.7,"n":2,"o":18.7,"t":"2026-10-12T12:30:00Z","v":272,"vw":18.7},{"c":18.6995,"h":18.7,"l":18.6995,"n":10,"o":18.7,"t":"2026-10-12T12:45:00Z","v":302,"vw":18.69975},{"c":18.7,"h":18.7,"l":18.7,"n":4,"o":18.7,"t":"2026-10-12T13:00:00Z","v":424,"vw":18.7},{"c":18.7,"h":18.7,"l":18.7,"n":12,"o":18.7,"t":"2026-10-12T13:15:00Z","v":769,"vw":18.7},{"c":18.69,"h":18.7,"l":18.69,"n":1008,"o":18.695,"t":"2026-10-12T13:30:00Z","v":158737,"vw":18.691741},{"c":18.685,"h":18.6963,"l":18.68,"n":844,"o":18.69,"t":"2026-10-12T13:45:00Z","v":128196,"vw":18.688745},{"c":18.68,"h":18.69,"l":18.68,"n":576,"o":18.69,"t":"2026-10-12T14:00:00Z","v":126469,"vw":18.682954},{"c":18.69,"h":18.69,"l":18.68,"n":688,"o":18.68,"t":"2026-10-12T14:15:00Z","v":121428,"vw":18.685534},{"c":18.685,"h":18.69,"l":18.68,"n":488,"o":18.69,"t":"2026-10-12T14:30:00Z","v":63973,"vw":18.685211},{"c":18.685,"h":18.69,"l":18.68,"n":310,"o":18.685,"t":"2026-10-12T14:45:00Z","v":38943,"vw":18.685648},{"c":18.6863,"h":18.69,"l":18.68,"n":307,"o":18.6856,"t":"2026-10-12T15:00:00Z","v":38967,"vw":18.686967},{"c":18.6855,"h":18.69,"l":18.68,"n":199,"o":18.69,"t":"2026-10-12T15:15:00Z","v":30268,"vw":18.687171},{"c":18.6885,"h":18.69,"l":18.68,"n":285,"o":18.685,"t":"2026-10-12T15:30:00Z","v":27995,"vw":18.68497},{"c":18.69,"h":18.69,"l":18.68,"n":335,"o":18.68,"t":"2026-10-12T15:45:00Z","v":67095,"vw":18.686634},{"c":18.69,"h":18.69,"l":18.68,"n":364,"o":18.69,"t":"2026-10-12T16:00:00Z","v":49334,"vw":18.685496},{"c":18.68,"h":18.69,"l":18.68,"n":576,"o":18.69,"t":"2026-10-12T16:15:00Z","v":106353,"vw":18.685616},{"c":18.68,"h":18.69,"l":18.68,"n":365,"o":18.68,"t":"2026-10-12T16:30:00Z","v":51360,"vw":18.68691},{"c":18.68,"h":18.69,"l":18.68,"n":357,"o":18.69,"t":"2026-10-12T16:45:00Z","v":48178,"vw":18.684412},{"c":18.69,"h":18.69,"l":18.68,"n":387,"o":18.68,"t":"2026-10-12T17:00:00Z","v":103030,"vw":18.686358},{"c":18.68,"h":18.69,"l":18.68,"n":244,"o":18.6898,"t":"2026-10-12T17:15:00Z","v":64920,"vw":18.68738},{"c":18.69,"h":18.69,"l":18.68,"n":403,"o":18.68,"t":"2026-10-12T17:30:00Z","v":58040,"vw":18.685467},{"c":18.69,"h":18.69,"l":18.68,"n":478,"o":18.69,"t":"2026-10-12T17:45:00Z","v":48522,"vw":18.68712},{"c":18.68,"h":18.69,"l":18.68,"n":373,"o":18.685,"t":"2026-10-12T18:00:00Z","v":65812,"vw":18.684698},{"c":18.685,"h":18.69,"l":18.68,"n":382,"o":18.685,"t":"2026-10-12T18:15:00Z","v":83084,"vw":18.681868},{"c":18.68,"h":18.69,"l":18.68,"n":459,"o":18.685,"t":"2026-10-12T18:30:00Z","v":73488,"vw":18.687143},{"c":18.68,"h":18.69,"l":18.68,"n":323,"o":18.685,"t":"2026-10-12T18:45:00Z","v":124217,"vw":18.686203},{"c":18.68,"h":18.69,"l":18.68,"n":374,"o":18.685,"t":"2026-10-12T19:00:00Z","v":60777,"vw":18.685905},{"c":18.68,"h":18.69,"l":18.68,"n":311,"o":18.685,"t":"2026-10-12T19:15:00Z","v":84478,"vw":18.684778},{"c":18.685,"h":18.69,"l":18.68,"n":496,"o":18.685,"t":"2026-10-12T19:30:00Z","v":64294,"vw":18.685735},{"c":18.69,"h":18.69,"l":18.68,"n":649,"o":18.69,"t":"2026-10-12T19:45:00Z","v":99800,"vw":18.685585},{"c":18.682,"h":18.69,"l":18.68,"n":21,"o":18.68,"t":"2026-10-12T20:00:00Z","v":8610,"vw":18.681498},{"c":18.6805,"h":18.6805,"l":18.6805,"n":2,"o":18.6805,"t":"2026-10-12T20:30:00Z","v":611,"vw":18.6805},{"c":18.6898,"h":18.6898,"l":18.6898,"n":1,"o":18.6898,"t":"2026-10-12T21:30:00Z","v":500,"vw":18.6898},{"c":18.69,"h":18.69,"l":18.69,"n":8,"o":18.69,"t":"2026-10-12T22:15:00Z","v":270,"vw":18.69},{"c":18.6895,"h":18.6895,"l":18.6895,"n":1,"o":18.6895,"t":"2026-10-12T23:15:00Z","v":111,"vw":18.6895},{"c":18.68,"h":18.69,"l":18.65,"n":19,"o":18.65,"t":"2026-10-13T08:00:00Z","v":746,"vw":18.678},{"c":18.71,"h":18.71,"l":18.7,"n":19,"o":18.7,"t":"2026-10-13T10:30:00Z","v":2109,"vw":18.70871},{"c":18.67,"h":18.67,"l":18.67,"n":17,"o":18.67,"t":"2026-10-13T11:00:00Z","v":1015,"vw":18.67},{"c":18.68,"h":18.6843,"l":18.67,"n":3,"o":18.6843,"t":"2026-10-13T11:15:00Z","v":330,"vw":18.678351},{"c":18.6853,"h":18.6853,"l":18.6853,"n":2,"o":18.6853,"t":"2026-10-13T12:15:00Z","v":134,"vw":18.6853},{"c":18.67,"h":18.67,"l":18.66,"n":10,"o":18.66,"t":"2026-10-13T12:30:00Z","v":212,"vw":18.665},{"c":18.68,"h":18.6865,"l":18.68,"n":7,"o":18.6865,"t":"2026-10-13T13:15:00Z","v":688,"vw":18.681374},{"c":18.68,"h":18.69,"l":18.67,"n":1381,"o":18.67,"t":"2026-10-13T13:30:00Z","v":295951,"vw":18.678644},{"c":18.685,"h":18.69,"l":18.68,"n":1026,"o":18.68,"t":"2026-10-13T13:45:00Z","v":129684,"vw":18.684752},{"c":18.69,"h":18.69,"l":18.68,"n":1006,"o":18.685,"t":"2026-10-13T14:00:00Z","v":283175,"vw":18.687961},{"c":18.6899,"h":18.69,"l":18.68,"n":821,"o":18.68,"t":"2026-10-13T14:15:00Z","v":56448,"vw":18.685364},{"c":18.685,"h":18.69,"l":18.68,"n":762,"o":18.685,"t":"2026-10-13T14:30:00Z","v":74986,"vw":18.685241},{"c":18.68,"h":18.69,"l":18.68,"n":615,"o":18.69,"t":"2026-10-13T14:45:00Z","v":67474,"vw":18.683993},{"c":18.681,"h":18.69,"l":18.68,"n":721,"o":18.685,"t":"2026-10-13T15:00:00Z","v":66969,"vw":18.684014},{"c":18.68,"h":18.69,"l":18.68,"n":509,"o":18.68,"t":"2026-10-13T15:15:00Z","v":52230,"vw":18.683587},{"c":18.68,"h":18.69,"l":18.68,"n":385,"o":18.6811,"t":"2026-10-13T15:30:00Z","v":127482,"vw":18.680769},{"c":18.68,"h":18.69,"l":18.68,"n":289,"o":18.6801,"t":"2026-10-13T15:45:00Z","v":38366,"vw":18.682438},{"c":18.6811,"h":18.69,"l":18.68,"n":263,"o":18.69,"t":"2026-10-13T16:00:00Z","v":50133,"vw":18.682832},{"c":18.68,"h":18.69,"l":18.68,"n":204,"o":18.685,"t":"2026-10-13T16:15:00Z","v":40352,"vw":18.685149},{"c":18.6851,"h":18.69,"l":18.68,"n":210,"o":18.6801,"t":"2026-10-13T16:30:00Z","v":60259,"vw":18.684861},{"c":18.69,"h":18.69,"l":18.68,"n":126,"o":18.685,"t":"2026-10-13T16:45:00Z","v":19950,"vw":18.683755},{"c":18.685,"h":18.69,"l":18.68,"n":73,"o":18.68,"t":"2026-10-13T17:00:00Z","v":27228,"vw":18.682344},{"c":18.68,"h":18.69,"l":18.68,"n":136,"o":18.685,"t":"2026-10-13T17:15:00Z","v":26770,"vw":18.684765},{"c":18.68,"h":18.69,"l":18.68,"n":155,"o":18.68,"t":"2026-10-13T17:30:00Z","v":30459,"vw":18.682269},{"c":18.685,"h":18.69,"l":18.68,"n":249,"o":18.685,"t":"2026-10-13T17:45:00Z","v":41981,"vw":18.682783},{"c":18.68,"h":18.69,"l":18.68,"n":325,"o":18.68,"t":"2026-10-13T18:00:00Z","v":58125,"vw":18.683627},{"c":18.68,"h":18.69,"l":18.68,"n":164,"o":18.69,"t":"2026-10-13T18:15:00Z","v":24668,"vw":18.684313},{"c":18.68,"h":18.69,"l":18.68,"n":222,"o":18.69,"t":"2026-10-13T18:30:00Z","v":126660,"vw":18.685957},{"c":18.69,"h":18.69,"l":18.68,"n":256,"o":18.68,"t":"2026-10-13T18:45:00Z","v":103515,"vw":18.684051},{"c":18.68,"h":18.69,"l":18.68,"n":419,"o":18.69,"t":"2026-10-13T19:00:00Z","v":147001,"vw":18.68554},{"c":18.69,"h":18.69,"l":18.68,"n":301,"o":18.6899,"t":"2026-10-13T19:15:00Z","v":37243,"vw":18.685988},{"c":18.69,"h":18.69,"l":18.68,"n":561,"o":18.69,"t":"2026-10-13T19:30:00Z","v":169117,"vw":18.68717},{"c":18.6839,"h":18.69,"l":18.68,"n":706,"o":18.69,"t":"2026-10-13T19:45:00Z","v":123167,"vw":18.685186},{"c":18.6895,"h":18.69,"l":18.68,"n":21,"o":18.68,"t":"2026-10-13T20:00:00Z","v":92649,"vw":18.689882},{"c":18.6894,"h":18.6894,"l":18.6806,"n":4,"o":18.685,"t":"2026-10-13T20:45:00Z","v":3217,"vw":18.685003},{"c":18.68,"h":18.68,"l":18.68,"n":1,"o":18.68,"t":"2026-10-13T21:15:00Z","v":193,"vw":18.68},{"c":18.6805,"h":18.6805,"l":18.6805,"n":1,"o":18.6805,"t":"2026-10-13T22:00:00Z","v":112,"vw":18.6805},{"c":18.688,"h":18.688,"l":18.688,"n":1,"o":18.688,"t":"2026-10-13T22:15:00Z","v":153,"vw":18.688},{"c":18.68,"h":18.68,"l":18.68,"n":6,"o":18.68,"t":"2026-10-13T23:15:00Z","v":120,"vw":18.68},{"c":18.69,"h":18.71,"l":18.69,"n":41,"o":18.69,"t":"2026-10-14T08:00:00Z","v":2877,"vw":18.696715},{"c":18.68,"h":18.68,"l":18.68,"n":1,"o":18.68,"t":"2026-10-14T10:15:00Z","v":128,"vw":18.68},{"c":18.6812,"h":18.7,"l":18.6812,"n":7,"o":18.7,"t":"2026-10-14T11:00:00Z","v":812,"vw":18.68597},{"c":18.69,"h":18.69,"l":18.69,"n":3,"o":18.69,"t":"2026-10-14T11:45:00Z","v":106,"vw":18.69},{"c":18.69,"h":18.69,"l":18.69,"n":3,"o":18.69,"t":"2026-10-14T12:00:00Z","v":241,"vw":18.69},{"c":18.7,"h":18.7,"l":18.69,"n":8,"o":18.7,"t":"2026-10-14T12:15:00Z","v":842,"vw":18.698688},{"c":18.69,"h":18.69,"l":18.68,"n":25,"o":18.69,"t":"2026-10-14T12:30:00Z","v":1341,"vw":18.68801},{"c":18.685,"h":18.685,"l":18.68,"n":7,"o":18.685,"t":"2026-10-14T12:45:00Z","v":838,"vw":18.682286},{"c":18.68,"h":18.685,"l":18.68,"n":6,"o":18.685,"t":"2026-10-14T13:00:00Z","v":721,"vw":18.6843},{"c":18.68,"h":18.69,"l":18.68,"n":8,"o":18.685,"t":"2026-10-14T13:15:00Z","v":2117,"vw":18.684799},{"c":18.685,"h":18.69,"l":18.68,"n":1131,"o":18.69,"t":"2026-10-14T13:30:00Z","v":166100,"vw":18.686412},{"c":18.6801,"h":18.69,"l":18.68,"n":1237,"o":18.68,"t":"2026-10-14T13:45:00Z","v":110019,"vw":18.684145},{"c":18.684,"h":18.69,"l":18.68,"n":1182,"o":18.685,"t":"2026-10-14T14:00:00Z","v":65729,"vw":18.683916},{"c":18.68,"h":18.69,"l":18.68,"n":975,"o":18.69,"t":"2026-10-14T14:15:00Z","v":82520,"vw":18.683992},{"c":18.68,"h":18.69,"l":18.68,"n":765,"o":18.685,"t":"2026-10-14T14:30:00Z","v":81348,"vw":18.683517},{"c":18.69,"h":18.69,"l":18.68,"n":709,"o":18.685,"t":"2026-10-14T14:45:00Z","v":147980,"vw":18.682463},{"c":18.6799,"h":18.69,"l":18.67,"n":848,"o":18.6899,"t":"2026-10-14T15:00:00Z","v":138922,"vw":18.679429},{"c":18.685,"h":18.69,"l":18.67,"n":396,"o":18.67,"t":"2026-10-14T15:15:00Z","v":89988,"vw":18.680287},{"c":18.67,"h":18.6858,"l":18.67,"n":465,"o":18.685,"t":"2026-10-14T15:30:00Z","v":92858,"vw":18.678222},{"c":18.675,"h":18.6799,"l":18.67,"n":520,"o":18.675,"t":"2026-10-14T15:45:00Z","v":112376,"vw":18.670969},{"c":18.661,"h":18.68,"l":18.66,"n":530,"o":18.675,"t":"2026-10-14T16:00:00Z","v":82804,"vw":18.670311},{"c":18.665,"h":18.67,"l":18.66,"n":399,"o":18.66,"t":"2026-10-14T16:15:00Z","v":73302,"vw":18.661628},{"c":18.67,"h":18.67,"l":18.66,"n":475,"o":18.66,"t":"2026-10-14T16:30:00Z","v":45749,"vw":18.663253},{"c":18.665,"h":18.67,"l":18.66,"n":617,"o":18.665,"t":"2026-10-14T16:45:00Z","v":58677,"vw":18.663647},{"c":18.66,"h":18.67,"l":18.66,"n":320,"o":18.67,"t":"2026-10-14T17:00:00Z","v":37077,"vw":18.664041},{"c":18.655,"h":18.67,"l":18.65,"n":475,"o":18.6601,"t":"2026-10-14T17:15:00Z","v":91909,"vw":18.661589},{"c":18.655,"h":18.66,"l":18.65,"n":627,"o":18.66,"t":"2026-10-14T17:30:00Z","v":68254,"vw":18.655377},{"c":18.655,"h":18.66,"l":18.65,"n":485,"o":18.6501,"t":"2026-10-14T17:45:00Z","v":90472,"vw":18.653864},{"c":18.6515,"h":18.655,"l":18.64,"n":514,"o":18.65,"t":"2026-10-14T18:00:00Z","v":229740,"vw":18.646281},{"c":18.655,"h":18.66,"l":18.65,"n":307,"o":18.65,"t":"2026-10-14T18:15:00Z","v":41413,"vw":18.656064},{"c":18.65,"h":18.66,"l":18.64,"n":317,"o":18.655,"t":"2026-10-14T18:30:00Z","v":75161,"vw":18.652561},{"c":18.65,"h":18.66,"l":18.64,"n":418,"o":18.64,"t":"2026-10-14T18:45:00Z","v":59963,"vw":18.647817},{"c":18.65,"h":18.651,"l":18.64,"n":447,"o":18.651,"t":"2026-10-14T19:00:00Z","v":56190,"vw":18.645897},{"c":18.655,"h":18.66,"l":18.64,"n":567,"o":18.65,"t":"2026-10-14T19:15:00Z","v":81444,"vw":18.65268},{"c":18.665,"h":18.67,"l":18.65,"n":621,"o":18.655,"t":"2026-10-14T19:30:00Z","v":283761,"vw":18.661396},{"c":18.65,"h":18.67,"l":18.65,"n":763,"o":18.67,"t":"2026-10-14T19:45:00Z","v":233204,"vw":18.657499},{"c":18.66,"h":18.66,"l":18.66,"n":20,"o":18.66,"t":"2026-10-14T20:00:00Z","v":11512,"vw":18.66},{"c":18.6502,"h":18.6502,"l":18.6502,"n":1,"o":18.6502,"t":"2026-10-14T20:15:00Z","v":200,"vw":18.6502},{"c":18.65,"h":18.65,"l":18.65,"n":12,"o":18.65,"t":"2026-10-14T20:30:00Z","v":3963,"vw":18.65},{"c":18.65,"h":18.65,"l":18.65,"n":4,"o":18.65,"t":"2026-10-14T21:00:00Z","v":131,"vw":18.65},{"c":18.65,"h":18.6592,"l":18.65,"n":8,"o":18.65,"t":"2026-10-14T21:45:00Z","v":3153,"vw":18.655913},{"c":18.6415,"h":18.6415,"l":18.6415,"n":1,"o":18.6415,"t":"2026-10-14T22:15:00Z","v":117,"vw":18.6415},{"c":18.6438,"h":18.6438,"l":18.6438,"n":2,"o":18.6438,"t":"2026-10-14T22:30:00Z","v":4386,"vw":18.6438},{"c":18.65,"h":18.65,"l":18.65,"n":4,"o":18.65,"t":"2026-10-14T22:45:00Z","v":1411,"vw":18.65},{"c":18.6,"h":18.64,"l":18.6,"n":77,"o":18.64,"t":"2026-10-15T08:00:00Z","v":3879,"vw":18.6093},{"c":18.6157,"h":18.6157,"l":18.6157,"n":2,"o":18.6157,"t":"2026-10-15T08:15:00Z","v":143,"vw":18.6157},{"c":18.62,"h":18.62,"l":18.62,"n":5,"o":18.62,"t":"2026-10-15T08:45:00Z","v":200,"vw":18.62},{"c":18.6147,"h":18.6147,"l":18.6147,"n":1,"o":18.6147,"t":"2026-10-15T09:00:00Z","v":1000,"vw":18.6147},{"c":18.6399,"h":18.6399,"l":18.635,"n":6,"o":18.635,"t":"2026-10-15T11:00:00Z","v":612,"vw":18.639083},{"c":18.63,"h":18.63,"l":18.63,"n":4,"o":18.63,"t":"2026-10-15T11:45:00Z","v":13003,"vw":18.63},{"c":18.63,"h":18.63,"l":18.63,"n":11,"o":18.63,"t":"2026-10-15T12:00:00Z","v":430,"vw":18.63},{"c":18.63,"h":18.64,"l":18.63,"n":17,"o":18.63,"t":"2026-10-15T12:15:00Z","v":1476,"vw":18.631543},{"c":18.61,"h":18.62,"l":18.6,"n":69,"o":18.62,"t":"2026-10-15T12:30:00Z","v":7236,"vw":18.611597},{"c":18.6085,"h":18.61,"l":18.605,"n":6,"o":18.61,"t":"2026-10-15T12:45:00Z","v":1407,"vw":18.608168},{"c":18.6,"h":18.605,"l":18.6,"n":27,"o":18.605,"t":"2026-10-15T13:00:00Z","v":3936,"vw":18.603391},{"c":18.6,"h":18.6095,"l":18.59,"n":105,"o":18.6095,"t":"2026-10-15T13:15:00Z","v":11366,"vw":18.599854},{"c":18.62,"h":18.63,"l":18.58,"n":1266,"o":18.605,"t":"2026-10-15T13:30:00Z","v":558011,"vw":18.604612},{"c":18.58,"h":18.63,"l":18.56,"n":1310,"o":18.62,"t":"2026-10-15T13:45:00Z","v":338268,"vw":18.587743},{"c":18.61,"h":18.63,"l":18.5736,"n":895,"o":18.58,"t":"2026-10-15T14:00:00Z","v":260178,"vw":18.611254},{"c":18.6201,"h":18.63,"l":18.6,"n":984,"o":18.61,"t":"2026-10-15T14:15:00Z","v":322579,"vw":18.614667},{"c":18.64,"h":18.65,"l":18.61,"n":1142,"o":18.62,"t":"2026-10-15T14:30:00Z","v":209830,"vw":18.621277},{"c":18.66,"h":18.66,"l":18.63,"n":1367,"o":18.64,"t":"2026-10-15T14:45:00Z","v":473929,"vw":18.645551},{"c":18.65,"h":18.66,"l":18.64,"n":722,"o":18.655,"t":"2026-10-15T15:00:00Z","v":248011,"vw":18.654597},{"c":18.665,"h":18.67,"l":18.655,"n":468,"o":18.655,"t":"2026-10-15T15:15:00Z","v":99018,"vw":18.663478},{"c":18.65,"h":18.67,"l":18.65,"n":561,"o":18.665,"t":"2026-10-15T15:30:00Z","v":158389,"vw":18.662896},{"c":18.66,"h":18.67,"l":18.65,"n":502,"o":18.65,"t":"2026-10-15T15:45:00Z","v":205048,"vw":18.661133},{"c":18.665,"h":18.67,"l":18.66,"n":379,"o":18.66,"t":"2026-10-15T16:00:00Z","v":118589,"vw":18.661816},{"c":18.655,"h":18.67,"l":18.65,"n":555,"o":18.6661,"t":"2026-10-15T16:15:00Z","v":89134,"vw":18.653677},{"c":18.6599,"h":18.66,"l":18.64,"n":558,"o":18.6438,"t":"2026-10-15T16:30:00Z","v":124200,"vw":18.650611},{"c":18.65,"h":18.66,"l":18.64,"n":435,"o":18.6501,"t":"2026-10-15T16:45:00Z","v":223038,"vw":18.65136},{"c":18.665,"h":18.67,"l":18.65,"n":384,"o":18.65,"t":"2026-10-15T17:00:00Z","v":56185,"vw":18.662048},{"c":18.67,"h":18.68,"l":18.66,"n":600,"o":18.67,"t":"2026-10-15T17:15:00Z","v":132666,"vw":18.670333},{"c":18.67,"h":18.68,"l":18.66,"n":488,"o":18.665,"t":"2026-10-15T17:30:00Z","v":63764,"vw":18.671461},{"c":18.67,"h":18.68,"l":18.67,"n":443,"o":18.67,"t":"2026-10-15T17:45:00Z","v":133006,"vw":18.679029},{"c":18.67,"h":18.68,"l":18.67,"n":343,"o":18.67,"t":"2026-10-15T18:00:00Z","v":46961,"vw":18.672538},{"c":18.66,"h":18.68,"l":18.66,"n":389,"o":18.675,"t":"2026-10-15T18:15:00Z","v":233609,"vw":18.67091},{"c":18.675,"h":18.6799,"l":18.66,"n":345,"o":18.66,"t":"2026-10-15T18:30:00Z","v":133801,"vw":18.670058},{"c":18.6899,"h":18.69,"l":18.67,"n":362,"o":18.675,"t":"2026-10-15T18:45:00Z","v":114320,"vw":18.67954},{"c":18.72,"h":18.72,"l":18.6831,"n":977,"o":18.6831,"t":"2026-10-15T19:00:00Z","v":1297041,"vw":18.710164},{"c":18.74,"h":18.75,"l":18.71,"n":534,"o":18.72,"t":"2026-10-15T19:15:00Z","v":358341,"vw":18.737551},{"c":18.745,"h":18.75,"l":18.73,"n":379,"o":18.7396,"t":"2026-10-15T19:30:00Z","v":52037,"vw":18.742397},{"c":18.73,"h":18.76,"l":18.72,"n":540,"o":18.75,"t":"2026-10-15T19:45:00Z","v":149979,"vw":18.740322},{"c":18.74,"h":18.74,"l":18.74,"n":14,"o":18.74,"t":"2026-10-15T20:00:00Z","v":22799,"vw":18.74},{"c":18.69,"h":18.7499,"l":18.69,"n":5,"o":18.7499,"t":"2026-10-15T20:15:00Z","v":3537,"vw":18.736957},{"c":18.7392,"h":18.7392,"l":18.72,"n":2,"o":18.72,"t":"2026-10-15T20:30:00Z","v":1255,"vw":18.73614},{"c":18.73,"h":18.73,"l":18.72,"n":3,"o":18.72,"t":"2026-10-15T20:45:00Z","v":907,"vw":18.72117},{"c":18.72,"h":18.72,"l":18.66,"n":21,"o":18.67,"t":"2026-10-15T21:00:00Z","v":1035,"vw":18.703794},{"c":18.7,"h":18.705,"l":18.7,"n":5,"o":18.705,"t":"2026-10-15T21:45:00Z","v":447,"vw":18.701124},{"c":18.72,"h":18.7355,"l":18.72,"n":3,"o":18.7355,"t":"2026-10-15T22:00:00Z","v":1050,"vw":18.72941},{"c":18.7395,"h":18.74,"l":18.7292,"n":12,"o":18.7292,"t":"2026-10-15T22:15:00Z","v":5001,"vw":18.7354},{"c":18.7381,"h":18.7381,"l":18.7223,"n":9,"o":18.73,"t":"2026-10-15T22:30:00Z","v":3332,"vw":18.732109},{"c":18.71,"h":18.73,"l":18.71,"n":6,"o":18.73,"t":"2026-10-15T22:45:00Z","v":315,"vw":18.720698},{"c":18.7,"h":18.7,"l":18.7,"n":1,"o":18.7,"t":"2026-10-15T23:00:00Z","v":550,"vw":18.7},{"c":18.7,"h":18.7,"l":18.6828,"n":6,"o":18.6828,"t":"2026-10-15T23:15:00Z","v":3546,"vw":18.694632},{"c":18.73,"h":18.73,"l":18.73,"n":2,"o":18.73,"t":"2026-10-15T23:30:00Z","v":285,"vw":18.73},{"c":18.68,"h":18.69,"l":18.68,"n":4,"o":18.69,"t":"2026-10-15T23:45:00Z","v":1480,"vw":18.68797},{"c":18.75,"h":18.75,"l":18.736,"n":30,"o":18.74,"t":"2026-10-16T08:00:00Z","v":752,"vw":18.740472},{"c":18.75,"h":18.75,"l":18.75,"n":3,"o":18.75,"t":"2026-10-16T08:15:00Z","v":550,"vw":18.75},{"c":18.75,"h":18.75,"l":18.75,"n":2,"o":18.75,"t":"2026-10-16T09:45:00Z","v":1378,"vw":18.75},{"c":18.73,"h":18.73,"l":18.73,"n":4,"o":18.73,"t":"2026-10-16T10:00:00Z","v":108,"vw":18.73},{"c":18.72,"h":18.72,"l":18.714,"n":7,"o":18.72,"t":"2026-10-16T11:00:00Z","v":1750,"vw":18.718576},{"c":18.73,"h":18.73,"l":18.73,"n":1,"o":18.73,"t":"2026-10-16T11:15:00Z","v":100,"vw":18.73},{"c":18.7206,"h":18.7206,"l":18.7206,"n":1,"o":18.7206,"t":"2026-10-16T12:00:00Z","v":100,"vw":18.7206},{"c":18.73,"h":18.73,"l":18.7206,"n":7,"o":18.7206,"t":"2026-10-16T12:15:00Z","v":480,"vw":18.724609},{"c":18.74,"h":18.74,"l":18.7,"n":9,"o":18.7,"t":"2026-10-16T12:30:00Z","v":318,"vw":18.713746},{"c":18.72,"h":18.72,"l":18.72,"n":1,"o":18.72,"t":"2026-10-16T12:45:00Z","v":1000,"vw":18.72},{"c":18.69,"h":18.71,"l":18.69,"n":39,"o":18.71,"t":"2026-10-16T13:15:00Z","v":7940,"vw":18.701404},{"c":18.6,"h":18.7,"l":18.565,"n":1679,"o":18.68,"t":"2026-10-16T13:30:00Z","v":496817,"vw":18.628276},{"c":18.555,"h":18.62,"l":18.53,"n":1369,"o":18.6,"t":"2026-10-16T13:45:00Z","v":301452,"vw":18.561817},{"c":18.57,"h":18.575,"l":18.52,"n":1276,"o":18.5557,"t":"2026-10-16T14:00:00Z","v":321282,"vw":18.549523},{"c":18.54,"h":18.58,"l":18.52,"n":922,"o":18.57,"t":"2026-10-16T14:15:00Z","v":211309,"vw":18.549706},{"c":18.59,"h":18.6095,"l":18.525,"n":768,"o":18.53,"t":"2026-10-16T14:30:00Z","v":296972,"vw":18.571643},{"c":18.56,"h":18.615,"l":18.55,"n":925,"o":18.59,"t":"2026-10-16T14:45:00Z","v":393965,"vw":18.583191},{"c":18.47,"h":18.56,"l":18.45,"n":1371,"o":18.56,"t":"2026-10-16T15:00:00Z","v":384283,"vw":18.497109},{"c":18.455,"h":18.485,"l":18.43,"n":1410,"o":18.47,"t":"2026-10-16T15:15:00Z","v":428188,"vw":18.459593},{"c":18.48,"h":18.49,"l":18.45,"n":936,"o":18.4501,"t":"2026-10-16T15:30:00Z","v":250233,"vw":18.477139},{"c":18.44,"h":18.5,"l":18.4301,"n":1092,"o":18.48,"t":"2026-10-16T15:45:00Z","v":631131,"vw":18.47519},{"c":18.4599,"h":18.4599,"l":18.41,"n":1003,"o":18.435,"t":"2026-10-16T16:00:00Z","v":357517,"vw":18.428494},{"c":18.45,"h":18.46,"l":18.44,"n":820,"o":18.455,"t":"2026-10-16T16:15:00Z","v":266294,"vw":18.450488},{"c":18.435,"h":18.45,"l":18.415,"n":745,"o":18.4499,"t":"2026-10-16T16:30:00Z","v":401608,"vw":18.434203},{"c":18.415,"h":18.44,"l":18.4,"n":572,"o":18.43,"t":"2026-10-16T16:45:00Z","v":149390,"vw":18.413379},{"c":18.345,"h":18.415,"l":18.34,"n":1352,"o":18.415,"t":"2026-10-16T17:00:00Z","v":472681,"vw":18.369657},{"c":18.3311,"h":18.35,"l":18.3,"n":1011,"o":18.35,"t":"2026-10-16T17:15:00Z","v":291283,"vw":18.319965},{"c":18.355,"h":18.375,"l":18.32,"n":1074,"o":18.3301,"t":"2026-10-16T17:30:00Z","v":262418,"vw":18.344007},{"c":18.33,"h":18.3609,"l":18.33,"n":1125,"o":18.355,"t":"2026-10-16T17:45:00Z","v":400272,"vw":18.342475},{"c":18.315,"h":18.3399,"l":18.3,"n":810,"o":18.33,"t":"2026-10-16T18:00:00Z","v":168527,"vw":18.315167},{"c":18.305,"h":18.3197,"l":18.292,"n":885,"o":18.3101,"t":"2026-10-16T18:15:00Z","v":261494,"vw":18.304297},{"c":18.31,"h":18.31,"l":18.295,"n":725,"o":18.3,"t":"2026-10-16T18:30:00Z","v":182263,"vw":18.303199},{"c":18.295,"h":18.3199,"l":18.28,"n":828,"o":18.315,"t":"2026-10-16T18:45:00Z","v":211076,"vw":18.295429},{"c":18.315,"h":18.32,"l":18.27,"n":754,"o":18.295,"t":"2026-10-16T19:00:00Z","v":296131,"vw":18.289596},{"c":18.335,"h":18.34,"l":18.305,"n":894,"o":18.32,"t":"2026-10-16T19:15:00Z","v":281435,"vw":18.320488},{"c":18.295,"h":18.34,"l":18.29,"n":975,"o":18.335,"t":"2026-10-16T19:30:00Z","v":353691,"vw":18.313312},{"c":18.33,"h":18.33,"l":18.29,"n":1754,"o":18.295,"t":"2026-10-16T19:45:00Z","v":473531,"vw":18.314785},{"c":18.36,"h":18.47,"l":18.32,"n":25,"o":18.32,"t":"2026-10-16T20:00:00Z","v":46814,"vw":18.320599},{"c":18.39,"h":18.4,"l":18.3348,"n":16,"o":18.37,"t":"2026-10-16T20:15:00Z","v":1730,"vw":18.376757},{"c":18.3798,"h":18.3798,"l":18.345,"n":4,"o":18.345,"t":"2026-10-16T20:30:00Z","v":1227,"vw":18.373455},{"c":18.379,"h":18.38,"l":18.379,"n":6,"o":18.38,"t":"2026-10-16T21:00:00Z","v":4056,"vw":18.379033},{"c":18.38,"h":18.38,"l":18.38,"n":1,"o":18.38,"t":"2026-10-16T21:15:00Z","v":100,"vw":18.38},{"c":18.35,"h":18.35,"l":18.35,"n":31,"o":18.35,"t":"2026-10-16T21:30:00Z","v":506,"vw":18.35},{"c":18.35,"h":18.3791,"l":18.35,"n":5,"o":18.3791,"t":"2026-10-16T22:15:00Z","v":1399,"vw":18.358442},{"c":18.38,"h":18.38,"l":18.38,"n":2,"o":18.38,"t":"2026-10-16T22:45:00Z","v":201,"vw":18.38},{"c":18.39,"h":18.39,"l":18.35,"n":38,"o":18.36,"t":"2026-10-16T23:15:00Z","v":5004,"vw":18.374283},{"c":18.36,"h":18.36,"l":18.36,"n":3,"o":18.36,"t":"2026-10-16T23:30:00Z","v":4000,"vw":18.36},{"c":18.3,"h":18.3,"l":18.25,"n":151,"o":18.28,"t":"2026-10-19T08:00:00Z","v":7517,"vw":18.281696},{"c":18.2974,"h":18.2974,"l":18.2974,"n":1,"o":18.2974,"t":"2026-10-19T08:15:00Z","v":413,"vw":18.2974},{"c":18.26,"h":18.29,"l":18.26,"n":89,"o":18.29,"t":"2026-10-19T09:30:00Z","v":3151,"vw":18.266143},{"c":18.2563,"h":18.3,"l":18.2563,"n":9,"o":18.2993,"t":"2026-10-19T10:00:00Z","v":744,"vw":18.286042},{"c":18.31,"h":18.31,"l":18.26,"n":15,"o":18.26,"t":"2026-10-19T10:30:00Z","v":3968,"vw":18.291137},{"c":18.27,"h":18.3,"l":18.27,"n":38,"o":18.2994,"t":"2026-10-19T11:00:00Z","v":3990,"vw":18.293501},{"c":18.2819,"h":18.2819,"l":18.2819,"n":1,"o":18.2819,"t":"2026-10-19T11:15:00Z","v":466,"vw":18.2819},{"c":18.2829,"h":18.2829,"l":18.2829,"n":2,"o":18.2829,"t":"2026-10-19T11:30:00Z","v":170,"vw":18.2829},{"c":18.3,"h":18.3,"l":18.3,"n":1,"o":18.3,"t":"2026-10-19T11:45:00Z","v":100,"vw":18.3},{"c":18.31,"h":18.31,"l":18.29,"n":15,"o":18.29,"t":"2026-10-19T12:00:00Z","v":1997,"vw":18.297447},{"c":18.31,"h":18.31,"l":18.3083,"n":7,"o":18.31,"t":"2026-10-19T12:15:00Z","v":7964,"vw":18.309947},{"c":18.31,"h":18.31,"l":18.31,"n":5,"o":18.31,"t":"2026-10-19T12:30:00Z","v":1002,"vw":18.31},{"c":18.29,"h":18.31,"l":18.29,"n":11,"o":18.3095,"t":"2026-10-19T12:45:00Z","v":2379,"vw":18.308465},{"c":18.306,"h":18.306,"l":18.29,"n":5,"o":18.29,"t":"2026-10-19T13:00:00Z","v":519,"vw":18.293419},{"c":18.31,"h":18.31,"l":18.291,"n":12,"o":18.3,"t":"2026-10-19T13:15:00Z","v":3039,"vw":18.300458},{"c":18.315,"h":18.325,"l":18.3,"n":1151,"o":18.305,"t":"2026-10-19T13:30:00Z","v":746223,"vw":18.305995},{"c":18.2801,"h":18.32,"l":18.28,"n":1200,"o":18.31,"t":"2026-10-19T13:45:00Z","v":159302,"vw":18.300736},{"c":18.32,"h":18.32,"l":18.26,"n":1459,"o":18.28,"t":"2026-10-19T14:00:00Z","v":222844,"vw":18.278586},{"c":18.32,"h":18.34,"l":18.31,"n":1361,"o":18.32,"t":"2026-10-19T14:15:00Z","v":481833,"vw":18.331377},{"c":18.32,"h":18.33,"l":18.3,"n":1128,"o":18.325,"t":"2026-10-19T14:30:00Z","v":217148,"vw":18.314699},{"c":18.32,"h":18.34,"l":18.31,"n":1106,"o":18.32,"t":"2026-10-19T14:45:00Z","v":265869,"vw":18.328275},{"c":18.34,"h":18.35,"l":18.32,"n":982,"o":18.324,"t":"2026-10-19T15:00:00Z","v":254238,"vw":18.33763},{"c":18.36,"h":18.37,"l":18.34,"n":723,"o":18.34,"t":"2026-10-19T15:15:00Z","v":210533,"vw":18.355913},{"c":18.36,"h":18.37,"l":18.35,"n":745,"o":18.365,"t":"2026-10-19T15:30:00Z","v":160765,"vw":18.361749},{"c":18.36,"h":18.37,"l":18.35,"n":661,"o":18.36,"t":"2026-10-19T15:45:00Z","v":461738,"vw":18.360739},{"c":18.34,"h":18.36,"l":18.33,"n":792,"o":18.35,"t":"2026-10-19T16:00:00Z","v":163809,"vw":18.340042},{"c":18.33,"h":18.35,"l":18.32,"n":805,"o":18.3401,"t":"2026-10-19T16:15:00Z","v":235662,"vw":18.332302},{"c":18.325,"h":18.3301,"l":18.32,"n":435,"o":18.33,"t":"2026-10-19T16:30:00Z","v":198909,"vw":18.328256},{"c":18.315,"h":18.33,"l":18.31,"n":529,"o":18.33,"t":"2026-10-19T16:45:00Z","v":240735,"vw":18.316768},{"c":18.305,"h":18.315,"l":18.3,"n":207,"o":18.3101,"t":"2026-10-19T17:00:00Z","v":26729,"vw":18.307449},{"c":18.305,"h":18.31,"l":18.3,"n":195,"o":18.305,"t":"2026-10-19T17:15:00Z","v":49306,"vw":18.304655},{"c":18.305,"h":18.31,"l":18.3,"n":136,"o":18.3041,"t":"2026-10-19T17:30:00Z","v":19248,"vw":18.303434},{"c":18.3,"h":18.3,"l":18.28,"n":496,"o":18.3,"t":"2026-10-19T17:45:00Z","v":143030,"vw":18.289417},{"c":18.305,"h":18.31,"l":18.29,"n":200,"o":18.31,"t":"2026-10-19T18:00:00Z","v":64073,"vw":18.297713},{"c":18.29,"h":18.31,"l":18.29,"n":221,"o":18.305,"t":"2026-10-19T18:15:00Z","v":115236,"vw":18.296764},{"c":18.3,"h":18.3,"l":18.28,"n":254,"o":18.295,"t":"2026-10-19T18:30:00Z","v":88724,"vw":18.296249},{"c":18.305,"h":18.31,"l":18.3,"n":217,"o":18.305,"t":"2026-10-19T18:45:00Z","v":53078,"vw":18.303239},{"c":18.305,"h":18.32,"l":18.3,"n":235,"o":18.305,"t":"2026-10-19T19:00:00Z","v":54278,"vw":18.306026},{"c":18.315,"h":18.3276,"l":18.3,"n":178,"o":18.305,"t":"2026-10-19T19:15:00Z","v":46426,"vw":18.314505},{"c":18.32,"h":18.33,"l":18.31,"n":358,"o":18.3199,"t":"2026-10-19T19:30:00Z","v":129565,"vw":18.320561},{"c":18.28,"h":18.32,"l":18.28,"n":448,"o":18.31,"t":"2026-10-19T19:45:00Z","v":122472,"vw":18.294951},{"c":18.2895,"h":18.29,"l":18.28,"n":28,"o":18.28,"t":"2026-10-19T20:00:00Z","v":166920,"vw":18.289833},{"c":18.2999,"h":18.2999,"l":18.2831,"n":5,"o":18.2831,"t":"2026-10-19T20:45:00Z","v":613,"vw":18.2971},{"c":18.2995,"h":18.2995,"l":18.2995,"n":1,"o":18.2995,"t":"2026-10-19T21:15:00Z","v":100,"vw":18.2995},{"c":18.3703,"h":18.3703,"l":18.3703,"n":5,"o":18.3703,"t":"2026-10-19T21:45:00Z","v":110,"vw":18.3703},{"c":18.3,"h":18.374,"l":18.3,"n":9,"o":18.3001,"t":"2026-10-19T22:00:00Z","v":2037,"vw":18.312311},{"c":18.35,"h":18.35,"l":18.35,"n":1,"o":18.35,"t":"2026-10-19T22:15:00Z","v":300,"vw":18.35},{"c":18.3,"h":18.3,"l":18.3,"n":5,"o":18.3,"t":"2026-10-19T22:45:00Z","v":560,"vw":18.3},{"c":18.38,"h":18.38,"l":18.31,"n":49,"o":18.31,"t":"2026-10-20T08:00:00Z","v":2794,"vw":18.314091},{"c":18.3377,"h":18.3377,"l":18.3377,"n":1,"o":18.3377,"t":"2026-10-20T08:15:00Z","v":1000,"vw":18.3377},{"c":18.33,"h":18.33,"l":18.33,"n":5,"o":18.33,"t":"2026-10-20T09:30:00Z","v":210,"vw":18.33},{"c":18.3313,"h":18.3313,"l":18.3313,"n":1,"o":18.3313,"t":"2026-10-20T10:30:00Z","v":100,"vw":18.3313},{"c":18.31,"h":18.33,"l":18.31,"n":5,"o":18.33,"t":"2026-10-20T11:00:00Z","v":487,"vw":18.317421},{"c":18.26,"h":18.26,"l":18.26,"n":8,"o":18.26,"t":"2026-10-20T11:30:00Z","v":342,"vw":18.26},{"c":18.2493,"h":18.2571,"l":18.2493,"n":23,"o":18.2571,"t":"2026-10-20T11:45:00Z","v":2410,"vw":18.250163},{"c":18.24,"h":18.25,"l":18.24,"n":23,"o":18.25,"t":"2026-10-20T12:00:00Z","v":3189,"vw":18.248839},{"c":18.22,"h":18.23,"l":18.22,"n":13,"o":18.23,"t":"2026-10-20T12:15:00Z","v":5489,"vw":18.221852},{"c":18.23,"h":18.23,"l":18.2,"n":10,"o":18.206,"t":"2026-10-20T12:30:00Z","v":6363,"vw":18.207411},{"c":18.25,"h":18.25,"l":18.23,"n":8,"o":18.23,"t":"2026-10-20T12:45:00Z","v":428,"vw":18.239925},{"c":18.2605,"h":18.2605,"l":18.25,"n":4,"o":18.25,"t":"2026-10-20T13:00:00Z","v":1620,"vw":18.25895},{"c":18.25,"h":18.25,"l":18.25,"n":22,"o":18.25,"t":"2026-10-20T13:15:00Z","v":10074,"vw":18.25},{"c":18.185,"h":18.26,"l":18.18,"n":1640,"o":18.24,"t":"2026-10-20T13:30:00Z","v":848381,"vw":18.21137},{"c":18.2591,"h":18.26,"l":18.175,"n":790,"o":18.185,"t":"2026-10-20T13:45:00Z","v":417379,"vw":18.210425},{"c":18.28,"h":18.29,"l":18.25,"n":779,"o":18.25,"t":"2026-10-20T14:00:00Z","v":209651,"vw":18.273588},{"c":18.326,"h":18.33,"l":18.28,"n":708,"o":18.2861,"t":"2026-10-20T14:15:00Z","v":303285,"vw":18.306204},{"c":18.33,"h":18.34,"l":18.31,"n":847,"o":18.34,"t":"2026-10-20T14:30:00Z","v":351407,"vw":18.321579},{"c":18.33,"h":18.34,"l":18.32,"n":1076,"o":18.33,"t":"2026-10-20T14:45:00Z","v":148074,"vw":18.329924},{"c":18.29,"h":18.34,"l":18.275,"n":1825,"o":18.33,"t":"2026-10-20T15:00:00Z","v":2624304,"vw":18.319837},{"c":18.29,"h":18.32,"l":18.29,"n":868,"o":18.29,"t":"2026-10-20T15:15:00Z","v":403059,"vw":18.301577},{"c":18.3,"h":18.31,"l":18.28,"n":769,"o":18.3,"t":"2026-10-20T15:30:00Z","v":303352,"vw":18.296741},{"c":18.31,"h":18.31,"l":18.29,"n":716,"o":18.29,"t":"2026-10-20T15:45:00Z","v":190744,"vw":18.300763},{"c":18.3,"h":18.31,"l":18.29,"n":518,"o":18.3,"t":"2026-10-20T16:00:00Z","v":260053,"vw":18.301302},{"c":18.29,"h":18.3,"l":18.28,"n":730,"o":18.3,"t":"2026-10-20T16:15:00Z","v":331183,"vw":18.292543},{"c":18.295,"h":18.32,"l":18.29,"n":731,"o":18.3,"t":"2026-10-20T16:30:00Z","v":1366365,"vw":18.307719},{"c":18.28,"h":18.3,"l":18.28,"n":430,"o":18.2999,"t":"2026-10-20T16:45:00Z","v":88186,"vw":18.292103},{"c":18.29,"h":18.29,"l":18.28,"n":484,"o":18.2801,"t":"2026-10-20T17:00:00Z","v":87616,"vw":18.284247},{"c":18.31,"h":18.31,"l":18.28,"n":447,"o":18.29,"t":"2026-10-20T17:15:00Z","v":184268,"vw":18.294223},{"c":18.3,"h":18.31,"l":18.3,"n":376,"o":18.31,"t":"2026-10-20T17:30:00Z","v":57930,"vw":18.306021},{"c":18.3,"h":18.3158,"l":18.3,"n":491,"o":18.31,"t":"2026-10-20T17:45:00Z","v":143017,"vw":18.308516},{"c":18.31,"h":18.31,"l":18.3,"n":396,"o":18.3099,"t":"2026-10-20T18:00:00Z","v":226009,"vw":18.308826},{"c":18.31,"h":18.315,"l":18.3,"n":392,"o":18.3099,"t":"2026-10-20T18:15:00Z","v":251450,"vw":18.309464},{"c":18.286,"h":18.31,"l":18.2825,"n":495,"o":18.31,"t":"2026-10-20T18:30:00Z","v":106928,"vw":18.297796},{"c":18.295,"h":18.3,"l":18.28,"n":326,"o":18.28,"t":"2026-10-20T18:45:00Z","v":41855,"vw":18.292559},{"c":18.295,"h":18.3,"l":18.29,"n":379,"o":18.29,"t":"2026-10-20T19:00:00Z","v":62210,"vw":18.295065},{"c":18.2789,"h":18.3,"l":18.27,"n":344,"o":18.29,"t":"2026-10-20T19:15:00Z","v":136380,"vw":18.283046},{"c":18.285,"h":18.29,"l":18.27,"n":396,"o":18.2799,"t":"2026-10-20T19:30:00Z","v":180098,"vw":18.280104},{"c":18.275,"h":18.286,"l":18.27,"n":369,"o":18.285,"t":"2026-10-20T19:45:00Z","v":123447,"vw":18.277952},{"c":18.295,"h":18.295,"l":18.28,"n":14,"o":18.28,"t":"2026-10-20T20:00:00Z","v":850759,"vw":18.280419},{"c":18.3138,"h":18.3138,"l":18.3138,"n":2,"o":18.3138,"t":"2026-10-20T20:30:00Z","v":301,"vw":18.3138},{"c":18.32,"h":18.32,"l":18.32,"n":1,"o":18.32,"t":"2026-10-20T20:45:00Z","v":400,"vw":18.32},{"c":18.31,"h":18.3382,"l":18.31,"n":5,"o":18.3382,"t":"2026-10-20T21:30:00Z","v":737,"vw":18.329342},{"c":18.3397,"h":18.3397,"l":18.33,"n":3,"o":18.33,"t":"2026-10-20T21:45:00Z","v":201,"vw":18.33485},{"c":18.3393,"h":18.3393,"l":18.3393,"n":1,"o":18.3393,"t":"2026-10-20T22:00:00Z","v":1000,"vw":18.3393},{"c":18.31,"h":18.31,"l":18.31,"n":7,"o":18.31,"t":"2026-10-20T22:45:00Z","v":600,"vw":18.31},{"c":18.3,"h":18.3385,"l":18.3,"n":5,"o":18.3385,"t":"2026-10-20T23:00:00Z","v":224,"vw":18.320509},{"c":18.3281,"h":18.3384,"l":18.3281,"n":2,"o":18.3384,"t":"2026-10-20T23:30:00Z","v":200,"vw":18.33325},{"c":18.3174,"h":18.3174,"l":18.3174,"n":35,"o":18.3174,"t":"2026-10-21T08:00:00Z","v":355,"vw":18.3174},{"c":18.36,"h":18.36,"l":18.36,"n":3,"o":18.36,"t":"2026-10-21T08:30:00Z","v":207,"vw":18.36},{"c":18.39,"h":18.39,"l":18.36,"n":6,"o":18.36,"t":"2026-10-21T09:30:00Z","v":652,"vw":18.368191},{"c":18.34,"h":18.34,"l":18.34,"n":28,"o":18.34,"t":"2026-10-21T10:00:00Z","v":488,"vw":18.34},{"c":18.365,"h":18.365,"l":18.365,"n":1,"o":18.365,"t":"2026-10-21T11:00:00Z","v":200,"vw":18.365},{"c":18.3124,"h":18.3124,"l":18.3124,"n":1,"o":18.3124,"t":"2026-10-21T12:15:00Z","v":100,"vw":18.3124},{"c":18.33,"h":18.38,"l":18.33,"n":11,"o":18.38,"t":"2026-10-21T12:30:00Z","v":1289,"vw":18.369936},{"c":18.33,"h":18.33,"l":18.33,"n":4,"o":18.33,"t":"2026-10-21T12:45:00Z","v":228,"vw":18.33},{"c":18.3469,"h":18.3469,"l":18.3377,"n":7,"o":18.3377,"t":"2026-10-21T13:15:00Z","v":1103,"vw":18.34598},{"c":18.32,"h":18.35,"l":18.3,"n":1254,"o":18.35,"t":"2026-10-21T13:30:00Z","v":449447,"vw":18.329865},{"c":18.34,"h":18.35,"l":18.315,"n":911,"o":18.32,"t":"2026-10-21T13:45:00Z","v":389746,"vw":18.336572},{"c":18.32,"h":18.36,"l":18.31,"n":966,"o":18.3401,"t":"2026-10-21T14:00:00Z","v":289401,"vw":18.334483},{"c":18.3301,"h":18.34,"l":18.31,"n":838,"o":18.32,"t":"2026-10-21T14:15:00Z","v":306020,"vw":18.323234},{"c":18.345,"h":18.35,"l":18.32,"n":814,"o":18.34,"t":"2026-10-21T14:30:00Z","v":346473,"vw":18.337882},{"c":18.36,"h":18.365,"l":18.34,"n":754,"o":18.35,"t":"2026-10-21T14:45:00Z","v":241682,"vw":18.357745},{"c":18.37,"h":18.3799,"l":18.3599,"n":700,"o":18.36,"t":"2026-10-21T15:00:00Z","v":336623,"vw":18.363311},{"c":18.38,"h":18.38,"l":18.36,"n":542,"o":18.37,"t":"2026-10-21T15:15:00Z","v":133599,"vw":18.371287},{"c":18.385,"h":18.4,"l":18.374,"n":542,"o":18.376,"t":"2026-10-21T15:30:00Z","v":220679,"vw":18.388463},{"c":18.39,"h":18.395,"l":18.38,"n":521,"o":18.385,"t":"2026-10-21T15:45:00Z","v":345038,"vw":18.389955},{"c":18.38,"h":18.39,"l":18.38,"n":373,"o":18.385,"t":"2026-10-21T16:00:00Z","v":90296,"vw":18.385003},{"c":18.38,"h":18.39,"l":18.3701,"n":312,"o":18.39,"t":"2026-10-21T16:15:00Z","v":80293,"vw":18.379749},{"c":18.3901,"h":18.405,"l":18.37,"n":656,"o":18.38,"t":"2026-10-21T16:30:00Z","v":236781,"vw":18.391811},{"c":18.395,"h":18.4,"l":18.39,"n":228,"o":18.39,"t":"2026-10-21T16:45:00Z","v":107396,"vw":18.39545},{"c":18.405,"h":18.41,"l":18.395,"n":225,"o":18.395,"t":"2026-10-21T17:00:00Z","v":47572,"vw":18.402494},{"c":18.405,"h":18.41,"l":18.4,"n":222,"o":18.405,"t":"2026-10-21T17:15:00Z","v":83352,"vw":18.403447},{"c":18.4,"h":18.406,"l":18.39,"n":231,"o":18.406,"t":"2026-10-21T17:30:00Z","v":73550,"vw":18.399298},{"c":18.395,"h":18.4,"l":18.39,"n":287,"o":18.395,"t":"2026-10-21T17:45:00Z","v":76525,"vw":18.393178},{"c":18.395,"h":18.4,"l":18.3901,"n":147,"o":18.4,"t":"2026-10-21T18:00:00Z","v":43234,"vw":18.397362},{"c":18.4,"h":18.4,"l":18.3901,"n":199,"o":18.395,"t":"2026-10-21T18:15:00Z","v":56460,"vw":18.399074},{"c":18.395,"h":18.4,"l":18.3941,"n":226,"o":18.395,"t":"2026-10-21T18:30:00Z","v":58532,"vw":18.398224},{"c":18.365,"h":18.4,"l":18.3631,"n":570,"o":18.395,"t":"2026-10-21T18:45:00Z","v":404136,"vw":18.37839},{"c":18.355,"h":18.3699,"l":18.34,"n":492,"o":18.365,"t":"2026-10-21T19:00:00Z","v":201415,"vw":18.354898},{"c":18.3799,"h":18.38,"l":18.355,"n":333,"o":18.36,"t":"2026-10-21T19:15:00Z","v":210101,"vw":18.367661},{"c":18.375,"h":18.38,"l":18.37,"n":294,"o":18.3799,"t":"2026-10-21T19:30:00Z","v":233498,"vw":18.376078},{"c":18.38,"h":18.39,"l":18.375,"n":544,"o":18.38,"t":"2026-10-21T19:45:00Z","v":336444,"vw":18.381057},{"c":18.3614,"h":18.38,"l":18.3614,"n":26,"o":18.38,"t":"2026-10-21T20:00:00Z","v":30911,"vw":18.379602},{"c":18.3738,"h":18.38,"l":18.3738,"n":4,"o":18.38,"t":"2026-10-21T20:15:00Z","v":440,"vw":18.377175},{"c":18.36,"h":18.36,"l":18.36,"n":11,"o":18.36,"t":"2026-10-21T20:30:00Z","v":2154,"vw":18.36},{"c":18.3662,"h":18.3662,"l":18.36,"n":2,"o":18.36,"t":"2026-10-21T21:30:00Z","v":30400,"vw":18.360082},{"c":18.37,"h":18.38,"l":18.37,"n":3,"o":18.37,"t":"2026-10-21T21:45:00Z","v":2428,"vw":18.370412},{"c":18.3377,"h":18.37,"l":18.3377,"n":3,"o":18.37,"t":"2026-10-21T22:15:00Z","v":888,"vw":18.348676},{"c":18.34,"h":18.3781,"l":18.34,"n":4,"o":18.3781,"t":"2026-10-21T22:30:00Z","v":612,"vw":18.357243},{"c":18.35,"h":18.35,"l":18.35,"n":4,"o":18.35,"t":"2026-10-21T23:15:00Z","v":116,"vw":18.35},{"c":18.24,"h":18.28,"l":18,"n":225,"o":18.28,"t":"2026-10-22T08:00:00Z","v":2636,"vw":18.192023},{"c":18.24,"h":18.24,"l":18.24,"n":1,"o":18.24,"t":"2026-10-22T09:45:00Z","v":120,"vw":18.24},{"c":18.24,"h":18.28,"l":18.24,"n":18,"o":18.25,"t":"2026-10-22T10:00:00Z","v":687,"vw":18.259803},{"c":18.24,"h":18.24,"l":18.24,"n":1,"o":18.24,"t":"2026-10-22T10:15:00Z","v":100,"vw":18.24},{"c":18.26,"h":18.26,"l":18.26,"n":1,"o":18.26,"t":"2026-10-22T10:45:00Z","v":100,"vw":18.26},{"c":18.26,"h":18.26,"l":18.26,"n":11,"o":18.26,"t":"2026-10-22T11:00:00Z","v":222,"vw":18.26},{"c":18.2246,"h":18.24,"l":18.2246,"n":29,"o":18.2331,"t":"2026-10-22T11:15:00Z","v":3578,"vw":18.231209},{"c":18.22,"h":18.25,"l":18.22,"n":7,"o":18.23,"t":"2026-10-22T11:30:00Z","v":2664,"vw":18.224943},{"c":18.249,"h":18.249,"l":18.22,"n":4,"o":18.22,"t":"2026-10-22T11:45:00Z","v":871,"vw":18.234608},{"c":18.25,"h":18.25,"l":18.25,"n":2,"o":18.25,"t":"2026-10-22T12:15:00Z","v":401,"vw":18.25},{"c":18.2399,"h":18.25,"l":18.23,"n":21,"o":18.25,"t":"2026-10-22T12:30:00Z","v":10740,"vw":18.245442},{"c":18.23,"h":18.23,"l":18.23,"n":14,"o":18.23,"t":"2026-10-22T12:45:00Z","v":832,"vw":18.23},{"c":18.225,"h":18.23,"l":18.22,"n":9,"o":18.23,"t":"2026-10-22T13:00:00Z","v":858,"vw":18.224688},{"c":18.21,"h":18.22,"l":18.21,"n":39,"o":18.22,"t":"2026-10-22T13:15:00Z","v":11381,"vw":18.21291},{"c":18.2289,"h":18.24,"l":18.21,"n":1313,"o":18.225,"t":"2026-10-22T13:30:00Z","v":530668,"vw":18.224913},{"c":18.2301,"h":18.24,"l":18.19,"n":1381,"o":18.22,"t":"2026-10-22T13:45:00Z","v":543457,"vw":18.210466},{"c":18.2,"h":18.25,"l":18.2,"n":1053,"o":18.2301,"t":"2026-10-22T14:00:00Z","v":754946,"vw":18.231032},{"c":18.15,"h":18.2001,"l":18.15,"n":1062,"o":18.2,"t":"2026-10-22T14:15:00Z","v":343642,"vw":18.174165},{"c":18.13,"h":18.1501,"l":18.12,"n":1344,"o":18.15,"t":"2026-10-22T14:30:00Z","v":324576,"vw":18.131282},{"c":18.135,"h":18.135,"l":18.1,"n":1008,"o":18.1246,"t":"2026-10-22T14:45:00Z","v":430339,"vw":18.113037},{"c":18.1,"h":18.14,"l":18.09,"n":1033,"o":18.13,"t":"2026-10-22T15:00:00Z","v":389258,"vw":18.113769},{"c":18.126,"h":18.155,"l":18.0901,"n":984,"o":18.1,"t":"2026-10-22T15:15:00Z","v":453710,"vw":18.132604},{"c":18.12,"h":18.13,"l":18.1001,"n":1321,"o":18.12,"t":"2026-10-22T15:30:00Z","v":642327,"vw":18.117977},{"c":18.15,"h":18.15,"l":18.11,"n":1054,"o":18.12,"t":"2026-10-22T15:45:00Z","v":492120,"vw":18.123451},{"c":18.155,"h":18.16,"l":18.1301,"n":742,"o":18.15,"t":"2026-10-22T16:00:00Z","v":247948,"vw":18.147615},{"c":18.145,"h":18.17,"l":18.145,"n":416,"o":18.16,"t":"2026-10-22T16:15:00Z","v":136125,"vw":18.157544},{"c":18.095,"h":18.1466,"l":18.095,"n":601,"o":18.145,"t":"2026-10-22T16:30:00Z","v":168906,"vw":18.120529},{"c":18.106,"h":18.11,"l":18.05,"n":810,"o":18.095,"t":"2026-10-22T16:45:00Z","v":347507,"vw":18.081452},{"c":18.08,"h":18.1001,"l":18.07,"n":645,"o":18.1,"t":"2026-10-22T17:00:00Z","v":200609,"vw":18.085714},{"c":18.09,"h":18.0989,"l":18.0701,"n":496,"o":18.085,"t":"2026-10-22T17:15:00Z","v":165586,"vw":18.087011},{"c":18.095,"h":18.1,"l":18.085,"n":380,"o":18.085,"t":"2026-10-22T17:30:00Z","v":99955,"vw":18.093435},{"c":18.06,"h":18.095,"l":18.06,"n":382,"o":18.0938,"t":"2026-10-22T17:45:00Z","v":112998,"vw":18.083054},{"c":18.06,"h":18.07,"l":18.04,"n":418,"o":18.06,"t":"2026-10-22T18:00:00Z","v":145181,"vw":18.054559},{"c":18.0499,"h":18.086,"l":18.045,"n":707,"o":18.06,"t":"2026-10-22T18:15:00Z","v":492010,"vw":18.065775},{"c":18.035,"h":18.045,"l":18.02,"n":348,"o":18.04,"t":"2026-10-22T18:30:00Z","v":153934,"vw":18.032478},{"c":18.02,"h":18.0399,"l":18.02,"n":209,"o":18.0399,"t":"2026-10-22T18:45:00Z","v":67778,"vw":18.029172},{"c":18.0414,"h":18.05,"l":18.01,"n":336,"o":18.025,"t":"2026-10-22T19:00:00Z","v":171501,"vw":18.028386},{"c":18.06,"h":18.06,"l":18.04,"n":306,"o":18.04,"t":"2026-10-22T19:15:00Z","v":109580,"vw":18.046742},{"c":18.025,"h":18.0656,"l":18.0101,"n":650,"o":18.055,"t":"2026-10-22T19:30:00Z","v":314728,"vw":18.034971},{"c":18.06,"h":18.07,"l":18.01,"n":915,"o":18.025,"t":"2026-10-22T19:45:00Z","v":581349,"vw":18.049637},{"c":18.065,"h":18.0887,"l":18.06,"n":55,"o":18.06,"t":"2026-10-22T20:00:00Z","v":16502,"vw":18.075262},{"c":18.1,"h":18.1532,"l":18.1,"n":3,"o":18.1532,"t":"2026-10-22T20:15:00Z","v":251,"vw":18.12128},{"c":18.05,"h":18.06,"l":18.05,"n":15,"o":18.06,"t":"2026-10-22T20:30:00Z","v":893,"vw":18.051506},{"c":18.0516,"h":18.08,"l":18.0516,"n":3,"o":18.08,"t":"2026-10-22T20:45:00Z","v":986,"vw":18.065598},{"c":18.15,"h":18.15,"l":18.0524,"n":15,"o":18.06,"t":"2026-10-22T21:15:00Z","v":1519,"vw":18.080123},{"c":18.0531,"h":18.0531,"l":18.0531,"n":2,"o":18.0531,"t":"2026-10-22T21:30:00Z","v":1100,"vw":18.0531}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.11129128633917326,"strike":21.21891879157874,"iv":0.39395343693745366,"gamma":0.20066795300145285,"theta":-0.007314110849392073,"vega":0.008862387855935393,"rho":0.001173713304352681,"breakevenPct":18.1526168797487},{"delta":0.15,"premium":0.375,"strike":26.010011703367844,"iv":1.079960250513007,"gamma":0.04245608294381721,"theta":-0.02239309811336218,"vega":0.011857119786029045,"rho":0.0018164031830472265,"breakevenPct":46.15224921685385},{"delta":0.2,"premium":0.375,"strike":21.993402205924816,"iv":0.7273714812219724,"gamma":0.07614068781153084,"theta":-0.01824649343146267,"vega":0.014221154679266688,"rho":0.0025039875215576734,"breakevenPct":23.903386154869896},{"delta":0.25,"premium":0.375,"strike":21.44364969960257,"iv":0.6488374116704894,"gamma":0.13359654026038398,"theta":-0.016629410084620343,"vega":0.015016700565931516,"rho":0.003176692361421019,"breakevenPct":20.858188896104096},{"delta":0.3,"premium":0.375,"strike":20.89389719328032,"iv":0.5703033421190065,"gamma":0.19105239270923707,"theta":-0.015012326737778015,"vega":0.015812246452596344,"rho":0.0038493972012843642,"breakevenPct":17.812991637338293},{"delta":0.35,"premium":0.375,"strike":20.34414468695807,"iv":0.49176927256752345,"gamma":0.24850824515809022,"theta":-0.013395243390935688,"vega":0.01660779233926117,"rho":0.00452210204114771,"breakevenPct":14.767794378572491},{"delta":0.4,"premium":0.375,"strike":19.79439218063582,"iv":0.41323520301604044,"gamma":0.3059640976069434,"theta":-0.011778160044093358,"vega":0.017403338225926,"rho":0.0051948068810110555,"breakevenPct":11.722597119806684},{"delta":0.45,"premium":0.375,"strike":19.24463967431357,"iv":0.33470113346455754,"gamma":0.36341995005579647,"theta":-0.010161076697251031,"vega":0.018198884112590828,"rho":0.005867511720874401,"breakevenPct":8.677399861040882},{"delta":0.5,"premium":0.375,"strike":18.69488716799132,"iv":0.25616706391307453,"gamma":0.4208758025046496,"theta":-0.008543993350408702,"vega":0.018994429999255658,"rho":0.006540216560737747,"breakevenPct":5.632202602275079},{"delta":0.55,"premium":0.375,"strike":18.145134661669076,"iv":0.17763299436159152,"gamma":0.47833165495350277,"theta":-0.006926910003566374,"vega":0.019789975885920484,"rho":0.007212921400601093,"breakevenPct":2.5870053435092757},{"delta":0.6,"premium":0.6596094354215001,"strike":17.7153905645785,"iv":0.20820085073472538,"gamma":0.43736078886310914,"theta":-0.007453441608662025,"vega":0.019046558391337974,"rho":0.007738265054407708,"breakevenPct":1.7830732671951046},{"delta":0.65,"premium":1.0463070378963653,"strike":17.328692962103634,"iv":0.2779030935808198,"gamma":0.361084686774942,"theta":-0.008748878576952824,"vega":0.017751121423047175,"rho":0.008210750891476583,"breakevenPct":1.7830732671951046},{"delta":0.7,"premium":1.4330046403712293,"strike":16.94199535962877,"iv":0.34760533642691405,"gamma":0.28480858468677506,"theta":-0.010044315545243617,"vega":0.016455684454756384,"rho":0.008683236728545457,"breakevenPct":1.7830732671951046},{"delta":0.75,"premium":1.8197022428460945,"strike":16.555297757153905,"iv":0.41730757927300854,"gamma":0.2085324825986079,"theta":-0.011339752513534416,"vega":0.015160247486465583,"rho":0.009155722565614333,"breakevenPct":1.7830732671951046},{"delta":0.8,"premium":2.2063998453209592,"strike":16.16860015467904,"iv":0.48700982211910293,"gamma":0.13225638051044075,"theta":-0.012635189481825213,"vega":0.013864810518174786,"rho":0.009628208402683207,"breakevenPct":1.7830732671951046},{"delta":0.85,"premium":1.932682458386684,"strike":16.361075544174135,"iv":0.39506760563380283,"gamma":0.133049423815621,"theta":-0.010022535211267608,"vega":0.011711267605633803,"rho":0.010561766223033774,"breakevenPct":1.3330563867746728},{"delta":0.9,"premium":1.1563084112149524,"strike":16.993769470404985,"iv":0.17950467289719618,"gamma":0.19286915887850473,"theta":-0.004407788161993769,"vega":0.008893146417445484,"rho":0.01184595808817756,"breakevenPct":0.5371813240935667}],"put":[{"delta":0.1,"premium":0.375,"strike":12.047564946212152,"iv":1.322124634124987,"gamma":0.02615064968374595,"theta":-0.020081992169981695,"vega":0.008923226240030696,"rho":-0.0017583304763173814,"breakevenPct":35.34315465924328},{"delta":0.15,"premium":0.36781102132133037,"strike":14.191706098097857,"iv":0.9092746056738187,"gamma":0.07018031673920822,"theta":-0.017137115996438385,"vega":0.011519584612046076,"rho":-0.0025085592458786816,"breakevenPct":23.42647480611903},{"delta":0.2,"premium":0.342290824516232,"strike":14.872244679567146,"iv":0.7711626318221714,"gamma":0.1587292236835956,"theta":-0.014753785761192068,"vega":0.013035026961573225,"rho":-0.003277150540086105,"breakevenPct":19.515463521218443},{"delta":0.25,"premium":0.3167706277111337,"strike":15.552783261036435,"iv":0.633050657970524,"gamma":0.24727813062798298,"theta":-0.012370455525945751,"vega":0.014550469311100375,"rho":-0.004045741834293529,"breakevenPct":15.60445223631786},{"delta":0.3,"premium":0.2912504309060353,"strike":16.233321842505724,"iv":0.49493868411887665,"gamma":0.3358270375723703,"theta":-0.009987125290699438,"vega":0.01606591166062752,"rho":-0.004814333128500952,"breakevenPct":11.693440951417278},{"delta":0.35,"premium":0.265730234100937,"strike":16.913860423975013,"iv":0.35682671026722923,"gamma":0.4243759445167577,"theta":-0.007603795055453121,"vega":0.01758135401015467,"rho":-0.005582924422708375,"breakevenPct":7.782429666516691},{"delta":0.4,"premium":0.2402100372958386,"strike":17.594399005444302,"iv":0.2187147364155817,"gamma":0.5129248514611451,"theta":-0.005220464820206803,"vega":0.01909679635968182,"rho":-0.006351515716915798,"breakevenPct":3.871418381616106},{"delta":0.45,"premium":0.37630705811381454,"strike":18.16247737784034,"iv":0.14932913734164488,"gamma":0.5451547355720893,"theta":-0.003779690327769958,"vega":0.01947601045646491,"rho":-0.007203426652116669,"breakevenPct":1.4785808546647317},{"delta":0.5,"premium":0.750829479187613,"strike":18.564649105167906,"iv":0.18133195254373616,"gamma":0.4943001206515182,"theta":-0.0037294188618540117,"vega":0.0181790066358335,"rho":-0.008178254681456389,"breakevenPct":1.3254254062720978},{"delta":0.55,"premium":1.1253519002614119,"strike":18.966820832495475,"iv":0.2133347677458275,"gamma":0.44344550573094704,"theta":-0.0036791473959380656,"vega":0.01688200281520209,"rho":-0.00915308271079611,"breakevenPct":1.172269957879464},{"delta":0.6,"premium":1.4998743213352097,"strike":19.368992559823045,"iv":0.24533758294791874,"gamma":0.392590890810376,"theta":-0.0036288759300221194,"vega":0.015584998994570682,"rho":-0.010127910740135828,"breakevenPct":1.0191145094868304},{"delta":0.65,"premium":1.8743967424090084,"strike":19.77116428715061,"iv":0.27734039815001005,"gamma":0.34173627588980493,"theta":-0.003578604464106173,"vega":0.014287995173939274,"rho":-0.01110273876947555,"breakevenPct":0.8659590610941965},{"delta":0.7,"premium":2.2489191634828067,"strike":20.17333601447818,"iv":0.30934321335210135,"gamma":0.2908816609692339,"theta":-0.0035283329981902274,"vega":0.012990991353307864,"rho":-0.012077566798815269,"breakevenPct":0.7128036127015629},{"delta":0.75,"premium":2.623441584556606,"strike":20.57550774180575,"iv":0.34134602855419266,"gamma":0.24002704604866276,"theta":-0.0034780615322742812,"vega":0.011693987532676453,"rho":-0.01305239482815499,"breakevenPct":0.5596481643089289},{"delta":0.8,"premium":2.997964005630404,"strike":20.97767946913332,"iv":0.37334884375628397,"gamma":0.18917243112809168,"theta":-0.003427790066358335,"vega":0.010396983712045043,"rho":-0.01402722285749471,"breakevenPct":0.4064927159162952},{"delta":0.85,"premium":3.3724864267042025,"strike":21.379851196460887,"iv":0.4053516589583752,"gamma":0.1383178162075206,"theta":-0.003377518600442389,"vega":0.009099979891413635,"rho":-0.015002050886834428,"breakevenPct":0.2533372675236616},{"delta":0.9,"premium":3.7470088477780013,"strike":21.782022923788457,"iv":0.4373544741604666,"gamma":0.08746320128694945,"theta":-0.0033272471345264427,"vega":0.0078029760707822235,"rho":-0.01597687891617415,"breakevenPct":0.10018181913102753}]},"raw":{"call":[{"delta":0.1,"premium":0.11129128633917326,"strike":21.21891879157874,"iv":0.39395343693745366,"gamma":0.20066795300145285,"theta":-0.007314110849392073,"vega":0.008862387855935393,"rho":0.001173713304352681,"breakevenPct":18.1526168797487},{"delta":0.15,"premium":0.375,"strike":26.010011703367844,"iv":1.079960250513007,"gamma":0.04245608294381721,"theta":-0.02239309811336218,"vega":0.011857119786029045,"rho":0.0018164031830472265,"breakevenPct":46.15224921685385},{"delta":0.2,"premium":0.375,"strike":21.993402205924816,"iv":0.7273714812219724,"gamma":0.07614068781153084,"theta":-0.01824649343146267,"vega":0.014221154679266688,"rho":0.0025039875215576734,"breakevenPct":23.903386154869896},{"delta":0.25,"premium":0.375,"strike":21.44364969960257,"iv":0.6488374116704894,"gamma":0.13359654026038398,"theta":-0.016629410084620343,"vega":0.015016700565931516,"rho":0.003176692361421019,"breakevenPct":20.858188896104096},{"delta":0.3,"premium":0.375,"strike":20.89389719328032,"iv":0.5703033421190065,"gamma":0.19105239270923707,"theta":-0.015012326737778015,"vega":0.015812246452596344,"rho":0.0038493972012843642,"breakevenPct":17.812991637338293},{"delta":0.35,"premium":0.375,"strike":20.34414468695807,"iv":0.49176927256752345,"gamma":0.24850824515809022,"theta":-0.013395243390935688,"vega":0.01660779233926117,"rho":0.00452210204114771,"breakevenPct":14.767794378572491},{"delta":0.4,"premium":0.375,"strike":19.79439218063582,"iv":0.41323520301604044,"gamma":0.3059640976069434,"theta":-0.011778160044093358,"vega":0.017403338225926,"rho":0.0051948068810110555,"breakevenPct":11.722597119806684},{"delta":0.45,"premium":0.375,"strike":19.24463967431357,"iv":0.33470113346455754,"gamma":0.36341995005579647,"theta":-0.010161076697251031,"vega":0.018198884112590828,"rho":0.005867511720874401,"breakevenPct":8.677399861040882},{"delta":0.5,"premium":0.375,"strike":18.69488716799132,"iv":0.25616706391307453,"gamma":0.4208758025046496,"theta":-0.008543993350408702,"vega":0.018994429999255658,"rho":0.006540216560737747,"breakevenPct":5.632202602275079},{"delta":0.55,"premium":0.375,"strike":18.145134661669076,"iv":0.17763299436159152,"gamma":0.47833165495350277,"theta":-0.006926910003566374,"vega":0.019789975885920484,"rho":0.007212921400601093,"breakevenPct":2.5870053435092757},{"delta":0.6,"premium":0.6596094354215001,"strike":17.7153905645785,"iv":0.20820085073472538,"gamma":0.43736078886310914,"theta":-0.007453441608662025,"vega":0.019046558391337974,"rho":0.007738265054407708,"breakevenPct":1.7830732671951046},{"delta":0.65,"premium":1.0463070378963653,"strike":17.328692962103634,"iv":0.2779030935808198,"gamma":0.361084686774942,"theta":-0.008748878576952824,"vega":0.017751121423047175,"rho":0.008210750891476583,"breakevenPct":1.7830732671951046},{"delta":0.7,"premium":1.4330046403712293,"strike":16.94199535962877,"iv":0.34760533642691405,"gamma":0.28480858468677506,"theta":-0.010044315545243617,"vega":0.016455684454756384,"rho":0.008683236728545457,"breakevenPct":1.7830732671951046},{"delta":0.75,"premium":1.8197022428460945,"strike":16.555297757153905,"iv":0.41730757927300854,"gamma":0.2085324825986079,"theta":-0.011339752513534416,"vega":0.015160247486465583,"rho":0.009155722565614333,"breakevenPct":1.7830732671951046},{"delta":0.8,"premium":2.2063998453209592,"strike":16.16860015467904,"iv":0.48700982211910293,"gamma":0.13225638051044075,"theta":-0.012635189481825213,"vega":0.013864810518174786,"rho":0.009628208402683207,"breakevenPct":1.7830732671951046},{"delta":0.85,"premium":1.932682458386684,"strike":16.361075544174135,"iv":0.39506760563380283,"gamma":0.133049423815621,"theta":-0.010022535211267608,"vega":0.011711267605633803,"rho":0.010561766223033774,"breakevenPct":1.3330563867746728},{"delta":0.9,"premium":1.1563084112149524,"strike":16.993769470404985,"iv":0.17950467289719618,"gamma":0.19286915887850473,"theta":-0.004407788161993769,"vega":0.008893146417445484,"rho":0.01184595808817756,"breakevenPct":0.5371813240935667}],"put":[{"delta":0.1,"premium":0.375,"strike":12.047564946212152,"iv":1.322124634124987,"gamma":0.02615064968374595,"theta":-0.020081992169981695,"vega":0.008923226240030696,"rho":-0.0017583304763173814,"breakevenPct":35.34315465924328},{"delta":0.15,"premium":0.36781102132133037,"strike":14.191706098097857,"iv":0.9092746056738187,"gamma":0.07018031673920822,"theta":-0.017137115996438385,"vega":0.011519584612046076,"rho":-0.0025085592458786816,"breakevenPct":23.42647480611903},{"delta":0.2,"premium":0.342290824516232,"strike":14.872244679567146,"iv":0.7711626318221714,"gamma":0.1587292236835956,"theta":-0.014753785761192068,"vega":0.013035026961573225,"rho":-0.003277150540086105,"breakevenPct":19.515463521218443},{"delta":0.25,"premium":0.3167706277111337,"strike":15.552783261036435,"iv":0.633050657970524,"gamma":0.24727813062798298,"theta":-0.012370455525945751,"vega":0.014550469311100375,"rho":-0.004045741834293529,"breakevenPct":15.60445223631786},{"delta":0.3,"premium":0.2912504309060353,"strike":16.233321842505724,"iv":0.49493868411887665,"gamma":0.3358270375723703,"theta":-0.009987125290699438,"vega":0.01606591166062752,"rho":-0.004814333128500952,"breakevenPct":11.693440951417278},{"delta":0.35,"premium":0.265730234100937,"strike":16.913860423975013,"iv":0.35682671026722923,"gamma":0.4243759445167577,"theta":-0.007603795055453121,"vega":0.01758135401015467,"rho":-0.005582924422708375,"breakevenPct":7.782429666516691},{"delta":0.4,"premium":0.2402100372958386,"strike":17.594399005444302,"iv":0.2187147364155817,"gamma":0.5129248514611451,"theta":-0.005220464820206803,"vega":0.01909679635968182,"rho":-0.006351515716915798,"breakevenPct":3.871418381616106},{"delta":0.45,"premium":0.37630705811381454,"strike":18.16247737784034,"iv":0.14932913734164488,"gamma":0.5451547355720893,"theta":-0.003779690327769958,"vega":0.01947601045646491,"rho":-0.007203426652116669,"breakevenPct":1.4785808546647317},{"delta":0.5,"premium":0.750829479187613,"strike":18.564649105167906,"iv":0.18133195254373616,"gamma":0.4943001206515182,"theta":-0.0037294188618540117,"vega":0.0181790066358335,"rho":-0.008178254681456389,"breakevenPct":1.3254254062720978},{"delta":0.55,"premium":1.1253519002614119,"strike":18.966820832495475,"iv":0.2133347677458275,"gamma":0.44344550573094704,"theta":-0.0036791473959380656,"vega":0.01688200281520209,"rho":-0.00915308271079611,"breakevenPct":1.172269957879464},{"delta":0.6,"premium":1.4998743213352097,"strike":19.368992559823045,"iv":0.24533758294791874,"gamma":0.392590890810376,"theta":-0.0036288759300221194,"vega":0.015584998994570682,"rho":-0.010127910740135828,"breakevenPct":1.0191145094868304},{"delta":0.65,"premium":1.8743967424090084,"strike":19.77116428715061,"iv":0.27734039815001005,"gamma":0.34173627588980493,"theta":-0.003578604464106173,"vega":0.014287995173939274,"rho":-0.01110273876947555,"breakevenPct":0.8659590610941965},{"delta":0.7,"premium":2.2489191634828067,"strike":20.17333601447818,"iv":0.30934321335210135,"gamma":0.2908816609692339,"theta":-0.0035283329981902274,"vega":0.012990991353307864,"rho":-0.012077566798815269,"breakevenPct":0.7128036127015629},{"delta":0.75,"premium":2.623441584556606,"strike":20.57550774180575,"iv":0.34134602855419266,"gamma":0.24002704604866276,"theta":-0.0034780615322742812,"vega":0.011693987532676453,"rho":-0.01305239482815499,"breakevenPct":0.5596481643089289},{"delta":0.8,"premium":2.997964005630404,"strike":20.97767946913332,"iv":0.37334884375628397,"gamma":0.18917243112809168,"theta":-0.003427790066358335,"vega":0.010396983712045043,"rho":-0.01402722285749471,"breakevenPct":0.4064927159162952},{"delta":0.85,"premium":3.3724864267042025,"strike":21.379851196460887,"iv":0.4053516589583752,"gamma":0.1383178162075206,"theta":-0.003377518600442389,"vega":0.009099979891413635,"rho":-0.015002050886834428,"breakevenPct":0.2533372675236616},{"delta":0.9,"premium":3.7470088477780013,"strike":21.782022923788457,"iv":0.4373544741604666,"gamma":0.08746320128694945,"theta":-0.0033272471345264427,"vega":0.0078029760707822235,"rho":-0.01597687891617415,"breakevenPct":0.10018181913102753}]}},"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"}}