{"symbol":"TSLQ","url":"https://intraalpha.com/companies/TSLQ","capturedAt":"2026-10-23T03:00:00.818Z","state":"ready","quote":{"symbol":"TSLQ","last_price":17.15,"prev_close":16.06,"regular_close":17.04,"change":1.09,"change_pct":6.787,"regular_change":0.98,"regular_change_pct":6.1021,"extended_change":0.11,"extended_change_pct":0.6455,"bid":17.14,"ask":17.2,"bid_size":3000,"ask_size":1000,"volume":11656729,"vwap":16.41962,"open":17.04,"high":17.12,"low":15.87,"close":17.04,"trade_count":51612,"last_trade_at":"2026-10-22T23:59:16.471778037Z","last_quote_at":"2026-10-22T23:59:55.002502589Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:59:56.367246373-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":92900000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0989,"inception_date":"2022-07-13","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:59:59.908613+00:00"},"optionObservedAt":"2026-10-22T19:59:33.288Z","bars":[{"c":16.7742,"h":17.45,"l":16.75,"n":795,"o":17.19,"t":"2026-10-16T08:00:00Z","v":188603,"vw":17.108895},{"c":16.85,"h":17.34,"l":16.76,"n":100,"o":16.7769,"t":"2026-10-16T08:05:00Z","v":20119,"vw":17.061301},{"c":16.7,"h":16.78,"l":16.69,"n":38,"o":16.78,"t":"2026-10-16T08:10:00Z","v":6893,"vw":16.712392},{"c":16.74,"h":16.74,"l":16.64,"n":38,"o":16.7,"t":"2026-10-16T08:15:00Z","v":4828,"vw":16.677799},{"c":16.71,"h":16.8,"l":16.71,"n":20,"o":16.79,"t":"2026-10-16T08:20:00Z","v":3832,"vw":16.772978},{"c":16.78,"h":16.7847,"l":16.73,"n":26,"o":16.77,"t":"2026-10-16T08:25:00Z","v":4511,"vw":16.774613},{"c":16.882,"h":16.882,"l":16.81,"n":17,"o":16.81,"t":"2026-10-16T08:30:00Z","v":2459,"vw":16.836132},{"c":16.8,"h":16.9,"l":16.76,"n":59,"o":16.89,"t":"2026-10-16T08:35:00Z","v":17146,"vw":16.814019},{"c":16.76,"h":16.81,"l":16.76,"n":44,"o":16.8,"t":"2026-10-16T08:40:00Z","v":7528,"vw":16.791328},{"c":16.73,"h":16.75,"l":16.72,"n":253,"o":16.75,"t":"2026-10-16T08:45:00Z","v":117461,"vw":16.749306},{"c":16.77,"h":16.77,"l":16.72,"n":33,"o":16.72,"t":"2026-10-16T08:50:00Z","v":4778,"vw":16.747185},{"c":16.74,"h":16.75,"l":16.74,"n":10,"o":16.75,"t":"2026-10-16T08:55:00Z","v":3038,"vw":16.7475},{"c":16.75,"h":16.76,"l":16.73,"n":9,"o":16.75,"t":"2026-10-16T09:00:00Z","v":1343,"vw":16.748856},{"c":16.74,"h":16.76,"l":16.74,"n":10,"o":16.75,"t":"2026-10-16T09:05:00Z","v":1416,"vw":16.752033},{"c":16.68,"h":16.72,"l":16.66,"n":42,"o":16.72,"t":"2026-10-16T09:10:00Z","v":8778,"vw":16.690781},{"c":16.5828,"h":16.65,"l":16.56,"n":82,"o":16.65,"t":"2026-10-16T09:15:00Z","v":15821,"vw":16.598369},{"c":16.5,"h":16.58,"l":16.5,"n":96,"o":16.55,"t":"2026-10-16T09:20:00Z","v":14260,"vw":16.549358},{"c":16.5,"h":16.52,"l":16.49,"n":74,"o":16.5,"t":"2026-10-16T09:25:00Z","v":10177,"vw":16.506011},{"c":16.45,"h":16.5,"l":16.44,"n":98,"o":16.5,"t":"2026-10-16T09:30:00Z","v":6222,"vw":16.457993},{"c":16.43,"h":16.49,"l":16.42,"n":72,"o":16.49,"t":"2026-10-16T09:35:00Z","v":11313,"vw":16.451393},{"c":16.47,"h":16.48,"l":16.42,"n":42,"o":16.42,"t":"2026-10-16T09:40:00Z","v":6072,"vw":16.458712},{"c":16.5,"h":16.53,"l":16.48,"n":79,"o":16.48,"t":"2026-10-16T09:45:00Z","v":11424,"vw":16.508687},{"c":16.6099,"h":16.61,"l":16.47,"n":67,"o":16.51,"t":"2026-10-16T09:50:00Z","v":15381,"vw":16.554071},{"c":16.65,"h":16.65,"l":16.6,"n":37,"o":16.6,"t":"2026-10-16T09:55:00Z","v":5474,"vw":16.628666},{"c":16.67,"h":16.7097,"l":16.6609,"n":61,"o":16.6609,"t":"2026-10-16T10:00:00Z","v":10715,"vw":16.690126},{"c":16.7846,"h":16.79,"l":16.6709,"n":63,"o":16.6709,"t":"2026-10-16T10:05:00Z","v":14252,"vw":16.74722},{"c":16.81,"h":16.81,"l":16.69,"n":43,"o":16.79,"t":"2026-10-16T10:10:00Z","v":8224,"vw":16.77381},{"c":16.7542,"h":16.8,"l":16.74,"n":66,"o":16.79,"t":"2026-10-16T10:15:00Z","v":10764,"vw":16.769715},{"c":16.85,"h":16.85,"l":16.74,"n":54,"o":16.74,"t":"2026-10-16T10:20:00Z","v":14742,"vw":16.789244},{"c":16.81,"h":16.87,"l":16.81,"n":35,"o":16.86,"t":"2026-10-16T10:25:00Z","v":6385,"vw":16.84042},{"c":16.79,"h":16.8197,"l":16.79,"n":26,"o":16.8,"t":"2026-10-16T10:30:00Z","v":6120,"vw":16.799414},{"c":16.745,"h":16.77,"l":16.73,"n":43,"o":16.77,"t":"2026-10-16T10:35:00Z","v":8105,"vw":16.748318},{"c":16.82,"h":16.82,"l":16.72,"n":27,"o":16.73,"t":"2026-10-16T10:40:00Z","v":5147,"vw":16.786029},{"c":16.8382,"h":16.8382,"l":16.82,"n":9,"o":16.82,"t":"2026-10-16T10:45:00Z","v":2492,"vw":16.834676},{"c":16.95,"h":16.95,"l":16.84,"n":116,"o":16.87,"t":"2026-10-16T10:50:00Z","v":19703,"vw":16.903186},{"c":16.9432,"h":17,"l":16.94,"n":50,"o":16.96,"t":"2026-10-16T10:55:00Z","v":14372,"vw":16.970009},{"c":17.2498,"h":17.2498,"l":16.9419,"n":290,"o":16.99,"t":"2026-10-16T11:00:00Z","v":63243,"vw":17.160029},{"c":17.19,"h":17.3,"l":17.13,"n":132,"o":17.25,"t":"2026-10-16T11:05:00Z","v":71376,"vw":17.206065},{"c":17.06,"h":17.16,"l":17.06,"n":42,"o":17.16,"t":"2026-10-16T11:10:00Z","v":35813,"vw":17.106011},{"c":17.13,"h":17.1493,"l":17.08,"n":42,"o":17.1,"t":"2026-10-16T11:15:00Z","v":30922,"vw":17.115662},{"c":17.0937,"h":17.2,"l":17.09,"n":80,"o":17.2,"t":"2026-10-16T11:20:00Z","v":29552,"vw":17.117297},{"c":17.19,"h":17.21,"l":17.11,"n":108,"o":17.11,"t":"2026-10-16T11:25:00Z","v":43737,"vw":17.146143},{"c":17.3191,"h":17.3422,"l":17.2,"n":88,"o":17.21,"t":"2026-10-16T11:30:00Z","v":15919,"vw":17.300408},{"c":17.284,"h":17.36,"l":17.27,"n":66,"o":17.3195,"t":"2026-10-16T11:35:00Z","v":24249,"vw":17.30975},{"c":17.25,"h":17.2899,"l":17.25,"n":20,"o":17.28,"t":"2026-10-16T11:40:00Z","v":4231,"vw":17.268274},{"c":17.2562,"h":17.2796,"l":17.23,"n":25,"o":17.25,"t":"2026-10-16T11:45:00Z","v":9647,"vw":17.263234},{"c":17.27,"h":17.274,"l":17.23,"n":9,"o":17.23,"t":"2026-10-16T11:50:00Z","v":1854,"vw":17.264456},{"c":17.3,"h":17.39,"l":17.2882,"n":113,"o":17.2882,"t":"2026-10-16T11:55:00Z","v":17496,"vw":17.34777},{"c":17.26,"h":17.3,"l":17.2362,"n":41,"o":17.2888,"t":"2026-10-16T12:00:00Z","v":13055,"vw":17.258603},{"c":17.13,"h":17.26,"l":17.11,"n":133,"o":17.24,"t":"2026-10-16T12:05:00Z","v":24216,"vw":17.18135},{"c":17.16,"h":17.2005,"l":17.1233,"n":48,"o":17.1258,"t":"2026-10-16T12:10:00Z","v":14339,"vw":17.155173},{"c":17.23,"h":17.23,"l":17.17,"n":25,"o":17.17,"t":"2026-10-16T12:15:00Z","v":8294,"vw":17.197149},{"c":17.12,"h":17.1897,"l":17.12,"n":46,"o":17.18,"t":"2026-10-16T12:20:00Z","v":12200,"vw":17.151439},{"c":17.14,"h":17.14,"l":17.1,"n":57,"o":17.11,"t":"2026-10-16T12:25:00Z","v":20256,"vw":17.103442},{"c":17.04,"h":17.19,"l":17,"n":125,"o":17.13,"t":"2026-10-16T12:30:00Z","v":29426,"vw":17.074527},{"c":17.2334,"h":17.2423,"l":17.06,"n":54,"o":17.069,"t":"2026-10-16T12:35:00Z","v":11813,"vw":17.147641},{"c":17.275,"h":17.275,"l":17.19,"n":58,"o":17.21,"t":"2026-10-16T12:40:00Z","v":10510,"vw":17.232841},{"c":17.28,"h":17.3,"l":17.21,"n":68,"o":17.2561,"t":"2026-10-16T12:45:00Z","v":67444,"vw":17.237092},{"c":17.26,"h":17.31,"l":17.26,"n":32,"o":17.29,"t":"2026-10-16T12:50:00Z","v":10428,"vw":17.272294},{"c":17.27,"h":17.35,"l":17.2062,"n":56,"o":17.25,"t":"2026-10-16T12:55:00Z","v":27935,"vw":17.285425},{"c":17.3586,"h":17.37,"l":17.22,"n":46,"o":17.25,"t":"2026-10-16T13:00:00Z","v":14667,"vw":17.321288},{"c":17.3242,"h":17.37,"l":17.31,"n":53,"o":17.35,"t":"2026-10-16T13:05:00Z","v":27330,"vw":17.349486},{"c":17.24,"h":17.24,"l":17.19,"n":38,"o":17.2,"t":"2026-10-16T13:10:00Z","v":9076,"vw":17.219225},{"c":17.2973,"h":17.32,"l":17.27,"n":54,"o":17.3,"t":"2026-10-16T13:15:00Z","v":6464,"vw":17.303435},{"c":17.24,"h":17.36,"l":17.24,"n":50,"o":17.29,"t":"2026-10-16T13:20:00Z","v":10727,"vw":17.300383},{"c":17.72,"h":17.75,"l":17.25,"n":255,"o":17.25,"t":"2026-10-16T13:25:00Z","v":47823,"vw":17.530785},{"c":18.01,"h":18.23,"l":17.61,"n":2788,"o":17.76,"t":"2026-10-16T13:30:00Z","v":453849,"vw":18.008487},{"c":17.82,"h":18.16,"l":17.79,"n":2089,"o":18.03,"t":"2026-10-16T13:35:00Z","v":222199,"vw":17.98206},{"c":17.78,"h":17.9,"l":17.68,"n":1749,"o":17.82,"t":"2026-10-16T13:40:00Z","v":156190,"vw":17.793852},{"c":17.9,"h":18.01,"l":17.63,"n":1184,"o":17.76,"t":"2026-10-16T13:45:00Z","v":139002,"vw":17.847201},{"c":18.22,"h":18.3192,"l":17.86,"n":1277,"o":17.95,"t":"2026-10-16T13:50:00Z","v":190846,"vw":18.198482},{"c":17.9686,"h":18.22,"l":17.95,"n":496,"o":18.22,"t":"2026-10-16T13:55:00Z","v":56885,"vw":18.096733},{"c":17.81,"h":18.01,"l":17.79,"n":902,"o":17.96,"t":"2026-10-16T14:00:00Z","v":95969,"vw":17.880593},{"c":17.78,"h":17.91,"l":17.65,"n":1006,"o":17.84,"t":"2026-10-16T14:05:00Z","v":132126,"vw":17.776135},{"c":17.78,"h":18.06,"l":17.74,"n":942,"o":17.7899,"t":"2026-10-16T14:10:00Z","v":139576,"vw":17.932886},{"c":18.01,"h":18.049,"l":17.7297,"n":621,"o":17.78,"t":"2026-10-16T14:15:00Z","v":145612,"vw":17.844969},{"c":18.28,"h":18.29,"l":17.98,"n":757,"o":18.02,"t":"2026-10-16T14:20:00Z","v":141319,"vw":18.173024},{"c":18.22,"h":18.28,"l":18.12,"n":687,"o":18.28,"t":"2026-10-16T14:25:00Z","v":86544,"vw":18.209057},{"c":18.19,"h":18.41,"l":18.165,"n":787,"o":18.22,"t":"2026-10-16T14:30:00Z","v":93525,"vw":18.281119},{"c":18.185,"h":18.22,"l":18.0901,"n":404,"o":18.16,"t":"2026-10-16T14:35:00Z","v":45951,"vw":18.145996},{"c":18.26,"h":18.32,"l":18.16,"n":298,"o":18.21,"t":"2026-10-16T14:40:00Z","v":27720,"vw":18.246249},{"c":18.19,"h":18.27,"l":18.16,"n":251,"o":18.255,"t":"2026-10-16T14:45:00Z","v":51682,"vw":18.22927},{"c":18.59,"h":18.63,"l":18.215,"n":534,"o":18.215,"t":"2026-10-16T14:50:00Z","v":76094,"vw":18.409657},{"c":18.53,"h":18.64,"l":18.5,"n":448,"o":18.62,"t":"2026-10-16T14:55:00Z","v":58703,"vw":18.560465},{"c":18.52,"h":18.5899,"l":18.47,"n":270,"o":18.55,"t":"2026-10-16T15:00:00Z","v":36440,"vw":18.543744},{"c":18.6899,"h":18.695,"l":18.53,"n":332,"o":18.55,"t":"2026-10-16T15:05:00Z","v":56278,"vw":18.62135},{"c":18.66,"h":18.7399,"l":18.6,"n":293,"o":18.69,"t":"2026-10-16T15:10:00Z","v":54516,"vw":18.663166},{"c":18.765,"h":18.78,"l":18.63,"n":303,"o":18.65,"t":"2026-10-16T15:15:00Z","v":59883,"vw":18.712014},{"c":18.84,"h":18.915,"l":18.72,"n":282,"o":18.76,"t":"2026-10-16T15:20:00Z","v":64489,"vw":18.837517},{"c":18.83,"h":18.86,"l":18.81,"n":205,"o":18.86,"t":"2026-10-16T15:25:00Z","v":46322,"vw":18.82765},{"c":18.73,"h":18.8329,"l":18.695,"n":261,"o":18.83,"t":"2026-10-16T15:30:00Z","v":42124,"vw":18.769209},{"c":18.675,"h":18.73,"l":18.64,"n":252,"o":18.7261,"t":"2026-10-16T15:35:00Z","v":35260,"vw":18.68765},{"c":18.75,"h":18.75,"l":18.65,"n":145,"o":18.65,"t":"2026-10-16T15:40:00Z","v":37405,"vw":18.705939},{"c":18.78,"h":18.8,"l":18.6901,"n":230,"o":18.75,"t":"2026-10-16T15:45:00Z","v":38879,"vw":18.74444},{"c":18.835,"h":18.89,"l":18.78,"n":204,"o":18.78,"t":"2026-10-16T15:50:00Z","v":35563,"vw":18.834668},{"c":18.86,"h":18.865,"l":18.79,"n":190,"o":18.83,"t":"2026-10-16T15:55:00Z","v":31565,"vw":18.82571},{"c":18.91,"h":18.98,"l":18.87,"n":266,"o":18.87,"t":"2026-10-16T16:00:00Z","v":43608,"vw":18.922313},{"c":18.88,"h":18.9199,"l":18.851,"n":184,"o":18.89,"t":"2026-10-16T16:05:00Z","v":22699,"vw":18.88835},{"c":18.795,"h":18.87,"l":18.79,"n":302,"o":18.87,"t":"2026-10-16T16:10:00Z","v":59799,"vw":18.817106},{"c":18.83,"h":18.87,"l":18.785,"n":507,"o":18.795,"t":"2026-10-16T16:15:00Z","v":116539,"vw":18.832156},{"c":18.905,"h":18.911,"l":18.81,"n":232,"o":18.82,"t":"2026-10-16T16:20:00Z","v":68359,"vw":18.867566},{"c":18.985,"h":19,"l":18.89,"n":129,"o":18.89,"t":"2026-10-16T16:25:00Z","v":19055,"vw":18.947348},{"c":19.0293,"h":19.04,"l":18.97,"n":386,"o":18.99,"t":"2026-10-16T16:30:00Z","v":59145,"vw":19.009858},{"c":18.98,"h":19.04,"l":18.965,"n":148,"o":19.03,"t":"2026-10-16T16:35:00Z","v":21773,"vw":18.987638},{"c":19,"h":19.03,"l":19,"n":194,"o":19,"t":"2026-10-16T16:40:00Z","v":13593,"vw":19.014335},{"c":19.07,"h":19.09,"l":18.99,"n":170,"o":19,"t":"2026-10-16T16:45:00Z","v":25693,"vw":19.044527},{"c":19.14,"h":19.1499,"l":19.08,"n":310,"o":19.08,"t":"2026-10-16T16:50:00Z","v":37809,"vw":19.121795},{"c":19.2,"h":19.22,"l":19.14,"n":308,"o":19.14,"t":"2026-10-16T16:55:00Z","v":61337,"vw":19.197612},{"c":19.47,"h":19.48,"l":19.1829,"n":469,"o":19.19,"t":"2026-10-16T17:00:00Z","v":74640,"vw":19.351432},{"c":19.4123,"h":19.48,"l":19.36,"n":432,"o":19.46,"t":"2026-10-16T17:05:00Z","v":94205,"vw":19.419062},{"c":19.41,"h":19.4551,"l":19.37,"n":212,"o":19.425,"t":"2026-10-16T17:10:00Z","v":32291,"vw":19.420998},{"c":19.57,"h":19.57,"l":19.43,"n":395,"o":19.43,"t":"2026-10-16T17:15:00Z","v":100883,"vw":19.53088},{"c":19.51,"h":19.5666,"l":19.48,"n":368,"o":19.55,"t":"2026-10-16T17:20:00Z","v":153287,"vw":19.502343},{"c":19.38,"h":19.535,"l":19.3509,"n":425,"o":19.52,"t":"2026-10-16T17:25:00Z","v":73307,"vw":19.449475},{"c":19.345,"h":19.4001,"l":19.325,"n":340,"o":19.35,"t":"2026-10-16T17:30:00Z","v":53922,"vw":19.359606},{"c":19.4174,"h":19.44,"l":19.3001,"n":265,"o":19.3225,"t":"2026-10-16T17:35:00Z","v":48428,"vw":19.370075},{"c":19.275,"h":19.425,"l":19.25,"n":356,"o":19.42,"t":"2026-10-16T17:40:00Z","v":58775,"vw":19.312576},{"c":19.34,"h":19.39,"l":19.2501,"n":186,"o":19.255,"t":"2026-10-16T17:45:00Z","v":20630,"vw":19.336089},{"c":19.3499,"h":19.37,"l":19.3337,"n":151,"o":19.34,"t":"2026-10-16T17:50:00Z","v":20624,"vw":19.35208},{"c":19.33,"h":19.37,"l":19.305,"n":86,"o":19.34,"t":"2026-10-16T17:55:00Z","v":19364,"vw":19.322848},{"c":19.42,"h":19.42,"l":19.34,"n":203,"o":19.34,"t":"2026-10-16T18:00:00Z","v":25743,"vw":19.387611},{"c":19.43,"h":19.45,"l":19.38,"n":148,"o":19.39,"t":"2026-10-16T18:05:00Z","v":26555,"vw":19.411785},{"c":19.4201,"h":19.47,"l":19.41,"n":156,"o":19.42,"t":"2026-10-16T18:10:00Z","v":21990,"vw":19.445082},{"c":19.49,"h":19.5,"l":19.39,"n":159,"o":19.41,"t":"2026-10-16T18:15:00Z","v":18299,"vw":19.464849},{"c":19.485,"h":19.551,"l":19.4712,"n":342,"o":19.5,"t":"2026-10-16T18:20:00Z","v":38101,"vw":19.520077},{"c":19.496,"h":19.5399,"l":19.48,"n":157,"o":19.48,"t":"2026-10-16T18:25:00Z","v":27048,"vw":19.506635},{"c":19.5099,"h":19.53,"l":19.485,"n":109,"o":19.5,"t":"2026-10-16T18:30:00Z","v":15726,"vw":19.504807},{"c":19.5801,"h":19.59,"l":19.505,"n":87,"o":19.515,"t":"2026-10-16T18:35:00Z","v":17142,"vw":19.56904},{"c":19.59,"h":19.64,"l":19.54,"n":191,"o":19.58,"t":"2026-10-16T18:40:00Z","v":48339,"vw":19.607095},{"c":19.6199,"h":19.63,"l":19.565,"n":97,"o":19.585,"t":"2026-10-16T18:45:00Z","v":18210,"vw":19.595011},{"c":19.65,"h":19.665,"l":19.61,"n":135,"o":19.61,"t":"2026-10-16T18:50:00Z","v":21399,"vw":19.647471},{"c":19.61,"h":19.695,"l":19.59,"n":335,"o":19.66,"t":"2026-10-16T18:55:00Z","v":39139,"vw":19.645257},{"c":19.71,"h":19.72,"l":19.6,"n":140,"o":19.62,"t":"2026-10-16T19:00:00Z","v":33381,"vw":19.669146},{"c":19.64,"h":19.74,"l":19.64,"n":171,"o":19.71,"t":"2026-10-16T19:05:00Z","v":23197,"vw":19.707395},{"c":19.41,"h":19.641,"l":19.4,"n":402,"o":19.64,"t":"2026-10-16T19:10:00Z","v":51116,"vw":19.503875},{"c":19.5,"h":19.53,"l":19.3799,"n":259,"o":19.41,"t":"2026-10-16T19:15:00Z","v":64831,"vw":19.423711},{"c":19.43,"h":19.515,"l":19.43,"n":201,"o":19.5,"t":"2026-10-16T19:20:00Z","v":29650,"vw":19.452959},{"c":19.49,"h":19.51,"l":19.43,"n":202,"o":19.43,"t":"2026-10-16T19:25:00Z","v":18541,"vw":19.477469},{"c":19.525,"h":19.535,"l":19.455,"n":223,"o":19.48,"t":"2026-10-16T19:30:00Z","v":34909,"vw":19.508366},{"c":19.5,"h":19.58,"l":19.48,"n":186,"o":19.515,"t":"2026-10-16T19:35:00Z","v":31174,"vw":19.52369},{"c":19.5,"h":19.56,"l":19.48,"n":252,"o":19.51,"t":"2026-10-16T19:40:00Z","v":26356,"vw":19.512239},{"c":19.3901,"h":19.5,"l":19.35,"n":519,"o":19.49,"t":"2026-10-16T19:45:00Z","v":139421,"vw":19.391007},{"c":19.22,"h":19.4,"l":19.19,"n":718,"o":19.39,"t":"2026-10-16T19:50:00Z","v":121490,"vw":19.271834},{"c":19.2,"h":19.24,"l":19.14,"n":995,"o":19.22,"t":"2026-10-16T19:55:00Z","v":198316,"vw":19.190167},{"c":19.28,"h":19.28,"l":19.19,"n":61,"o":19.21,"t":"2026-10-16T20:00:00Z","v":16430,"vw":19.215583},{"c":19.2897,"h":19.29,"l":19.21,"n":41,"o":19.21,"t":"2026-10-16T20:05:00Z","v":3638,"vw":19.25627},{"c":19.19,"h":19.33,"l":19.19,"n":14,"o":19.3,"t":"2026-10-16T20:10:00Z","v":1956,"vw":19.259189},{"c":19.25,"h":19.25,"l":19.23,"n":5,"o":19.23,"t":"2026-10-16T20:15:00Z","v":544,"vw":19.233717},{"c":19.32,"h":19.35,"l":19.26,"n":17,"o":19.27,"t":"2026-10-16T20:20:00Z","v":8754,"vw":19.31121},{"c":19.3,"h":19.34,"l":19.3,"n":9,"o":19.33,"t":"2026-10-16T20:25:00Z","v":3769,"vw":19.331862},{"c":19.2805,"h":19.281,"l":19.2805,"n":3,"o":19.2805,"t":"2026-10-16T20:30:00Z","v":680,"vw":19.280632},{"c":19.311,"h":19.311,"l":19.29,"n":3,"o":19.29,"t":"2026-10-16T20:35:00Z","v":1069,"vw":19.308567},{"c":19.38,"h":19.38,"l":19.34,"n":9,"o":19.34,"t":"2026-10-16T20:40:00Z","v":1171,"vw":19.350435},{"c":19.41,"h":19.41,"l":19.4,"n":6,"o":19.4,"t":"2026-10-16T20:45:00Z","v":1083,"vw":19.407749},{"c":19.3855,"h":19.3855,"l":19.3855,"n":1,"o":19.3855,"t":"2026-10-16T20:50:00Z","v":119,"vw":19.3855},{"c":19.3702,"h":19.42,"l":19.3702,"n":4,"o":19.42,"t":"2026-10-16T20:55:00Z","v":644,"vw":19.401374},{"c":19.45,"h":19.45,"l":19.45,"n":8,"o":19.45,"t":"2026-10-16T21:00:00Z","v":316,"vw":19.45},{"c":19.35,"h":19.37,"l":19.35,"n":6,"o":19.36,"t":"2026-10-16T21:10:00Z","v":3054,"vw":19.364328},{"c":19.39,"h":19.39,"l":19.38,"n":4,"o":19.38,"t":"2026-10-16T21:30:00Z","v":400,"vw":19.383846},{"c":19.36,"h":19.36,"l":19.36,"n":2,"o":19.36,"t":"2026-10-16T21:35:00Z","v":618,"vw":19.36},{"c":19.3,"h":19.35,"l":19.3,"n":2,"o":19.35,"t":"2026-10-16T21:40:00Z","v":339,"vw":19.329499},{"c":19.3003,"h":19.365,"l":19.3003,"n":4,"o":19.365,"t":"2026-10-16T21:45:00Z","v":500,"vw":19.32815},{"c":19.3417,"h":19.41,"l":19.3417,"n":4,"o":19.41,"t":"2026-10-16T21:55:00Z","v":800,"vw":19.352119},{"c":19.49,"h":19.49,"l":19.46,"n":11,"o":19.46,"t":"2026-10-16T22:25:00Z","v":1140,"vw":19.479286},{"c":19.49,"h":19.5,"l":19.48,"n":14,"o":19.48,"t":"2026-10-16T22:30:00Z","v":4497,"vw":19.49858},{"c":19.35,"h":19.49,"l":19.34,"n":13,"o":19.49,"t":"2026-10-16T22:35:00Z","v":2666,"vw":19.417139},{"c":19.49,"h":19.495,"l":19.49,"n":3,"o":19.495,"t":"2026-10-16T22:55:00Z","v":400,"vw":19.4925},{"c":19.4985,"h":19.4985,"l":19.47,"n":4,"o":19.485,"t":"2026-10-16T23:05:00Z","v":1055,"vw":19.478247},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-16T23:10:00Z","v":1000,"vw":19.5},{"c":19.5,"h":19.5,"l":19.5,"n":3,"o":19.5,"t":"2026-10-16T23:20:00Z","v":725,"vw":19.5},{"c":19.5,"h":19.5,"l":19.4808,"n":5,"o":19.4808,"t":"2026-10-16T23:25:00Z","v":2424,"vw":19.496748},{"c":19.48,"h":19.5814,"l":19.48,"n":8,"o":19.5814,"t":"2026-10-16T23:30:00Z","v":2571,"vw":19.554564},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-16T23:35:00Z","v":600,"vw":19.4},{"c":19.44,"h":19.44,"l":19.44,"n":1,"o":19.44,"t":"2026-10-16T23:40:00Z","v":240,"vw":19.44},{"c":19.44,"h":19.44,"l":19.44,"n":1,"o":19.44,"t":"2026-10-16T23:45:00Z","v":510,"vw":19.44},{"c":19.4,"h":19.55,"l":19.4,"n":3,"o":19.55,"t":"2026-10-16T23:55:00Z","v":5250,"vw":19.54061},{"c":18.93,"h":19.07,"l":18.85,"n":60,"o":19.07,"t":"2026-10-19T08:00:00Z","v":6383,"vw":18.910735},{"c":18.99,"h":18.99,"l":18.95,"n":15,"o":18.95,"t":"2026-10-19T08:05:00Z","v":5220,"vw":18.986012},{"c":19,"h":19,"l":18.98,"n":3,"o":18.98,"t":"2026-10-19T08:15:00Z","v":269,"vw":18.991923},{"c":19.05,"h":19.05,"l":19.05,"n":1,"o":19.05,"t":"2026-10-19T08:20:00Z","v":300,"vw":19.05},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-19T08:25:00Z","v":112,"vw":19},{"c":19.04,"h":19.04,"l":19.04,"n":1,"o":19.04,"t":"2026-10-19T08:35:00Z","v":100,"vw":19.04},{"c":19.1,"h":19.1,"l":19.07,"n":18,"o":19.07,"t":"2026-10-19T08:45:00Z","v":3017,"vw":19.094727},{"c":19.13,"h":19.14,"l":19.13,"n":6,"o":19.14,"t":"2026-10-19T08:50:00Z","v":634,"vw":19.135556},{"c":19.15,"h":19.15,"l":19.11,"n":6,"o":19.11,"t":"2026-10-19T08:55:00Z","v":242,"vw":19.128182},{"c":19.17,"h":19.18,"l":19.17,"n":4,"o":19.17,"t":"2026-10-19T09:00:00Z","v":1620,"vw":19.173086},{"c":19.15,"h":19.15,"l":19.14,"n":8,"o":19.1497,"t":"2026-10-19T09:10:00Z","v":2075,"vw":19.149003},{"c":19.13,"h":19.13,"l":19.13,"n":2,"o":19.13,"t":"2026-10-19T09:15:00Z","v":500,"vw":19.13},{"c":19.1185,"h":19.1185,"l":19.1185,"n":1,"o":19.1185,"t":"2026-10-19T09:20:00Z","v":1000,"vw":19.1185},{"c":19.11,"h":19.12,"l":19.11,"n":10,"o":19.12,"t":"2026-10-19T09:25:00Z","v":1639,"vw":19.111279},{"c":19.11,"h":19.11,"l":19.11,"n":5,"o":19.11,"t":"2026-10-19T09:35:00Z","v":395,"vw":19.11},{"c":19.1,"h":19.11,"l":19.1,"n":5,"o":19.11,"t":"2026-10-19T09:45:00Z","v":326,"vw":19.106667},{"c":19.2319,"h":19.2319,"l":19.19,"n":9,"o":19.19,"t":"2026-10-19T10:20:00Z","v":1721,"vw":19.20413},{"c":19.29,"h":19.29,"l":19.23,"n":8,"o":19.23,"t":"2026-10-19T10:25:00Z","v":1301,"vw":19.278},{"c":19.31,"h":19.31,"l":19.31,"n":3,"o":19.31,"t":"2026-10-19T10:30:00Z","v":900,"vw":19.31},{"c":19.25,"h":19.31,"l":19.25,"n":11,"o":19.31,"t":"2026-10-19T10:35:00Z","v":1113,"vw":19.295641},{"c":19.23,"h":19.25,"l":19.21,"n":3,"o":19.25,"t":"2026-10-19T10:40:00Z","v":516,"vw":19.233527},{"c":19.33,"h":19.33,"l":19.33,"n":3,"o":19.33,"t":"2026-10-19T10:45:00Z","v":942,"vw":19.33},{"c":19.27,"h":19.32,"l":19.27,"n":16,"o":19.32,"t":"2026-10-19T10:50:00Z","v":1895,"vw":19.295009},{"c":19.472,"h":19.472,"l":19.2813,"n":28,"o":19.2813,"t":"2026-10-19T11:00:00Z","v":7385,"vw":19.385431},{"c":19.36,"h":19.4501,"l":19.36,"n":29,"o":19.4498,"t":"2026-10-19T11:05:00Z","v":11967,"vw":19.42524},{"c":19.41,"h":19.41,"l":19.35,"n":6,"o":19.38,"t":"2026-10-19T11:10:00Z","v":2410,"vw":19.38},{"c":19.38,"h":19.38,"l":19.38,"n":1,"o":19.38,"t":"2026-10-19T11:15:00Z","v":216,"vw":19.38},{"c":19.34,"h":19.34,"l":19.34,"n":2,"o":19.34,"t":"2026-10-19T11:20:00Z","v":301,"vw":19.34},{"c":19.34,"h":19.34,"l":19.34,"n":4,"o":19.34,"t":"2026-10-19T11:25:00Z","v":800,"vw":19.34},{"c":19.4,"h":19.4,"l":19.4,"n":6,"o":19.4,"t":"2026-10-19T11:30:00Z","v":5067,"vw":19.4},{"c":19.36,"h":19.36,"l":19.36,"n":9,"o":19.36,"t":"2026-10-19T11:35:00Z","v":2194,"vw":19.36},{"c":19.34,"h":19.34,"l":19.34,"n":2,"o":19.34,"t":"2026-10-19T11:45:00Z","v":260,"vw":19.34},{"c":19.23,"h":19.32,"l":19.23,"n":18,"o":19.32,"t":"2026-10-19T11:50:00Z","v":2993,"vw":19.287003},{"c":19.226,"h":19.226,"l":19.226,"n":4,"o":19.226,"t":"2026-10-19T11:55:00Z","v":1026,"vw":19.226},{"c":19.22,"h":19.22,"l":19.22,"n":2,"o":19.22,"t":"2026-10-19T12:00:00Z","v":430,"vw":19.22},{"c":19.2,"h":19.25,"l":19.2,"n":3,"o":19.25,"t":"2026-10-19T12:05:00Z","v":305,"vw":19.233333},{"c":19.21,"h":19.21,"l":19.17,"n":18,"o":19.18,"t":"2026-10-19T12:10:00Z","v":2215,"vw":19.188313},{"c":19.141,"h":19.2,"l":19.141,"n":10,"o":19.2,"t":"2026-10-19T12:15:00Z","v":5533,"vw":19.14878},{"c":19.18,"h":19.18,"l":19.18,"n":3,"o":19.18,"t":"2026-10-19T12:20:00Z","v":158,"vw":19.18},{"c":19.19,"h":19.19,"l":19.15,"n":4,"o":19.15,"t":"2026-10-19T12:25:00Z","v":3050,"vw":19.183333},{"c":19.0941,"h":19.15,"l":19.0941,"n":3,"o":19.15,"t":"2026-10-19T12:30:00Z","v":803,"vw":19.129038},{"c":19.1498,"h":19.1498,"l":19.0971,"n":2,"o":19.0971,"t":"2026-10-19T12:35:00Z","v":3100,"vw":19.0988},{"c":19.13,"h":19.13,"l":19.13,"n":1,"o":19.13,"t":"2026-10-19T12:45:00Z","v":100,"vw":19.13},{"c":19.13,"h":19.13,"l":19.13,"n":4,"o":19.13,"t":"2026-10-19T12:50:00Z","v":243,"vw":19.13},{"c":19.17,"h":19.17,"l":19.12,"n":12,"o":19.12,"t":"2026-10-19T12:55:00Z","v":3266,"vw":19.147377},{"c":19.13,"h":19.16,"l":19.13,"n":14,"o":19.16,"t":"2026-10-19T13:00:00Z","v":3110,"vw":19.149067},{"c":19.0785,"h":19.11,"l":19.0785,"n":10,"o":19.11,"t":"2026-10-19T13:05:00Z","v":7204,"vw":19.096959},{"c":19.03,"h":19.08,"l":19.03,"n":31,"o":19.08,"t":"2026-10-19T13:10:00Z","v":2860,"vw":19.059295},{"c":19.04,"h":19.05,"l":19.04,"n":7,"o":19.04,"t":"2026-10-19T13:15:00Z","v":1592,"vw":19.040867},{"c":18.95,"h":19.06,"l":18.95,"n":21,"o":19.04,"t":"2026-10-19T13:20:00Z","v":3403,"vw":18.988234},{"c":18.93,"h":19.12,"l":18.78,"n":206,"o":19,"t":"2026-10-19T13:25:00Z","v":39630,"vw":18.996147},{"c":18.715,"h":19.23,"l":18.41,"n":2425,"o":18.92,"t":"2026-10-19T13:30:00Z","v":207964,"vw":18.879923},{"c":18.85,"h":19.04,"l":18.64,"n":1569,"o":18.67,"t":"2026-10-19T13:35:00Z","v":152990,"vw":18.81753},{"c":18.6,"h":18.865,"l":18.52,"n":1070,"o":18.8,"t":"2026-10-19T13:40:00Z","v":103772,"vw":18.665027},{"c":18.505,"h":18.6938,"l":18.48,"n":923,"o":18.58,"t":"2026-10-19T13:45:00Z","v":101960,"vw":18.633106},{"c":18.52,"h":18.69,"l":18.34,"n":934,"o":18.49,"t":"2026-10-19T13:50:00Z","v":165115,"vw":18.488686},{"c":18.44,"h":18.54,"l":18.33,"n":860,"o":18.54,"t":"2026-10-19T13:55:00Z","v":151543,"vw":18.4159},{"c":18.48,"h":18.635,"l":18.41,"n":878,"o":18.43,"t":"2026-10-19T14:00:00Z","v":134665,"vw":18.51262},{"c":18.47,"h":18.5901,"l":18.45,"n":989,"o":18.505,"t":"2026-10-19T14:05:00Z","v":110193,"vw":18.516144},{"c":18.18,"h":18.48,"l":18.165,"n":903,"o":18.46,"t":"2026-10-19T14:10:00Z","v":137502,"vw":18.305211},{"c":18.1,"h":18.315,"l":18.085,"n":1099,"o":18.16,"t":"2026-10-19T14:15:00Z","v":182607,"vw":18.195073},{"c":18.01,"h":18.16,"l":18.01,"n":1375,"o":18.1,"t":"2026-10-19T14:20:00Z","v":161663,"vw":18.062012},{"c":18.01,"h":18.05,"l":17.91,"n":574,"o":18.04,"t":"2026-10-19T14:25:00Z","v":91975,"vw":17.970936},{"c":18.02,"h":18.06,"l":17.975,"n":491,"o":18.005,"t":"2026-10-19T14:30:00Z","v":65206,"vw":18.016497},{"c":18.025,"h":18.08,"l":17.9499,"n":431,"o":18.01,"t":"2026-10-19T14:35:00Z","v":104674,"vw":18.036146},{"c":17.9763,"h":18.03,"l":17.915,"n":438,"o":18.03,"t":"2026-10-19T14:40:00Z","v":72436,"vw":17.982873},{"c":18.02,"h":18.02,"l":17.82,"n":469,"o":17.97,"t":"2026-10-19T14:45:00Z","v":135749,"vw":17.896266},{"c":17.91,"h":18.055,"l":17.9,"n":314,"o":18.02,"t":"2026-10-19T14:50:00Z","v":46287,"vw":17.986387},{"c":17.92,"h":17.98,"l":17.87,"n":264,"o":17.8901,"t":"2026-10-19T14:55:00Z","v":70848,"vw":17.924704},{"c":17.82,"h":17.95,"l":17.8,"n":291,"o":17.93,"t":"2026-10-19T15:00:00Z","v":80550,"vw":17.846737},{"c":17.905,"h":17.905,"l":17.8,"n":380,"o":17.83,"t":"2026-10-19T15:05:00Z","v":66676,"vw":17.84992},{"c":17.87,"h":17.95,"l":17.83,"n":229,"o":17.915,"t":"2026-10-19T15:10:00Z","v":55347,"vw":17.912107},{"c":17.855,"h":17.87,"l":17.81,"n":307,"o":17.865,"t":"2026-10-19T15:15:00Z","v":61899,"vw":17.831175},{"c":17.77,"h":17.85,"l":17.74,"n":201,"o":17.85,"t":"2026-10-19T15:20:00Z","v":56518,"vw":17.79084},{"c":17.76,"h":17.77,"l":17.7,"n":247,"o":17.77,"t":"2026-10-19T15:25:00Z","v":53838,"vw":17.741587},{"c":17.8,"h":17.83,"l":17.76,"n":294,"o":17.77,"t":"2026-10-19T15:30:00Z","v":111981,"vw":17.798334},{"c":17.825,"h":17.841,"l":17.8,"n":265,"o":17.805,"t":"2026-10-19T15:35:00Z","v":94793,"vw":17.820979},{"c":17.76,"h":17.815,"l":17.74,"n":202,"o":17.815,"t":"2026-10-19T15:40:00Z","v":87124,"vw":17.772378},{"c":17.76,"h":17.81,"l":17.7397,"n":170,"o":17.78,"t":"2026-10-19T15:45:00Z","v":39289,"vw":17.777706},{"c":17.76,"h":17.82,"l":17.725,"n":210,"o":17.76,"t":"2026-10-19T15:50:00Z","v":75751,"vw":17.755354},{"c":17.73,"h":17.78,"l":17.695,"n":217,"o":17.75,"t":"2026-10-19T15:55:00Z","v":98622,"vw":17.733677},{"c":17.74,"h":17.81,"l":17.735,"n":294,"o":17.745,"t":"2026-10-19T16:00:00Z","v":110875,"vw":17.762378},{"c":17.8,"h":17.82,"l":17.74,"n":143,"o":17.74,"t":"2026-10-19T16:05:00Z","v":35647,"vw":17.784268},{"c":17.805,"h":17.83,"l":17.775,"n":174,"o":17.8082,"t":"2026-10-19T16:10:00Z","v":30762,"vw":17.80104},{"c":17.76,"h":17.825,"l":17.745,"n":185,"o":17.805,"t":"2026-10-19T16:15:00Z","v":34406,"vw":17.782009},{"c":17.77,"h":17.785,"l":17.745,"n":251,"o":17.76,"t":"2026-10-19T16:20:00Z","v":59549,"vw":17.761459},{"c":17.765,"h":17.8001,"l":17.75,"n":146,"o":17.775,"t":"2026-10-19T16:25:00Z","v":61122,"vw":17.776806},{"c":17.6851,"h":17.8,"l":17.6851,"n":221,"o":17.765,"t":"2026-10-19T16:30:00Z","v":77070,"vw":17.735164},{"c":17.665,"h":17.6871,"l":17.625,"n":283,"o":17.6813,"t":"2026-10-19T16:35:00Z","v":101628,"vw":17.653617},{"c":17.675,"h":17.6967,"l":17.6342,"n":226,"o":17.675,"t":"2026-10-19T16:40:00Z","v":82353,"vw":17.653766},{"c":17.69,"h":17.7399,"l":17.67,"n":145,"o":17.68,"t":"2026-10-19T16:45:00Z","v":37171,"vw":17.711654},{"c":17.69,"h":17.701,"l":17.65,"n":165,"o":17.7,"t":"2026-10-19T16:50:00Z","v":26885,"vw":17.67889},{"c":17.6571,"h":17.69,"l":17.625,"n":166,"o":17.69,"t":"2026-10-19T16:55:00Z","v":21311,"vw":17.646332},{"c":17.68,"h":17.68,"l":17.635,"n":118,"o":17.65,"t":"2026-10-19T17:00:00Z","v":18273,"vw":17.663985},{"c":17.77,"h":17.78,"l":17.66,"n":144,"o":17.68,"t":"2026-10-19T17:05:00Z","v":19318,"vw":17.716459},{"c":17.77,"h":17.7934,"l":17.75,"n":183,"o":17.78,"t":"2026-10-19T17:10:00Z","v":26842,"vw":17.770374},{"c":17.8028,"h":17.845,"l":17.77,"n":124,"o":17.77,"t":"2026-10-19T17:15:00Z","v":24351,"vw":17.811573},{"c":17.83,"h":17.855,"l":17.77,"n":114,"o":17.828,"t":"2026-10-19T17:20:00Z","v":25876,"vw":17.825678},{"c":17.79,"h":17.855,"l":17.73,"n":158,"o":17.845,"t":"2026-10-19T17:25:00Z","v":46951,"vw":17.774377},{"c":17.8291,"h":17.8291,"l":17.755,"n":107,"o":17.7867,"t":"2026-10-19T17:30:00Z","v":13135,"vw":17.785984},{"c":17.78,"h":17.846,"l":17.76,"n":158,"o":17.82,"t":"2026-10-19T17:35:00Z","v":46615,"vw":17.820339},{"c":17.695,"h":17.7897,"l":17.65,"n":188,"o":17.7739,"t":"2026-10-19T17:40:00Z","v":90673,"vw":17.683026},{"c":17.8,"h":17.82,"l":17.7,"n":190,"o":17.7198,"t":"2026-10-19T17:45:00Z","v":59905,"vw":17.749024},{"c":17.799,"h":17.845,"l":17.77,"n":146,"o":17.81,"t":"2026-10-19T17:50:00Z","v":81400,"vw":17.819694},{"c":17.78,"h":17.835,"l":17.74,"n":87,"o":17.8,"t":"2026-10-19T17:55:00Z","v":29501,"vw":17.793331},{"c":17.8,"h":17.84,"l":17.78,"n":107,"o":17.78,"t":"2026-10-19T18:00:00Z","v":19140,"vw":17.820994},{"c":17.78,"h":17.84,"l":17.775,"n":99,"o":17.81,"t":"2026-10-19T18:05:00Z","v":15200,"vw":17.802641},{"c":17.81,"h":17.81,"l":17.775,"n":69,"o":17.78,"t":"2026-10-19T18:10:00Z","v":16193,"vw":17.790031},{"c":17.785,"h":17.8,"l":17.78,"n":69,"o":17.79,"t":"2026-10-19T18:15:00Z","v":10750,"vw":17.789793},{"c":17.87,"h":17.87,"l":17.785,"n":94,"o":17.785,"t":"2026-10-19T18:20:00Z","v":21828,"vw":17.817269},{"c":17.8984,"h":17.94,"l":17.88,"n":170,"o":17.88,"t":"2026-10-19T18:25:00Z","v":47519,"vw":17.907879},{"c":17.96,"h":17.96,"l":17.88,"n":147,"o":17.9,"t":"2026-10-19T18:30:00Z","v":44238,"vw":17.920624},{"c":17.89,"h":17.96,"l":17.8797,"n":153,"o":17.96,"t":"2026-10-19T18:35:00Z","v":71959,"vw":17.90741},{"c":17.81,"h":17.895,"l":17.81,"n":123,"o":17.87,"t":"2026-10-19T18:40:00Z","v":37743,"vw":17.85902},{"c":17.74,"h":17.79,"l":17.735,"n":192,"o":17.79,"t":"2026-10-19T18:45:00Z","v":60056,"vw":17.760939},{"c":17.7,"h":17.74,"l":17.685,"n":121,"o":17.74,"t":"2026-10-19T18:50:00Z","v":31914,"vw":17.701911},{"c":17.68,"h":17.709,"l":17.635,"n":325,"o":17.705,"t":"2026-10-19T18:55:00Z","v":58000,"vw":17.672721},{"c":17.63,"h":17.7,"l":17.625,"n":214,"o":17.69,"t":"2026-10-19T19:00:00Z","v":29671,"vw":17.66905},{"c":17.72,"h":17.72,"l":17.6,"n":163,"o":17.62,"t":"2026-10-19T19:05:00Z","v":41789,"vw":17.658713},{"c":17.6799,"h":17.72,"l":17.67,"n":122,"o":17.71,"t":"2026-10-19T19:10:00Z","v":21953,"vw":17.700421},{"c":17.66,"h":17.7,"l":17.66,"n":133,"o":17.68,"t":"2026-10-19T19:15:00Z","v":36898,"vw":17.670673},{"c":17.715,"h":17.7599,"l":17.66,"n":310,"o":17.665,"t":"2026-10-19T19:20:00Z","v":108756,"vw":17.725691},{"c":17.735,"h":17.74,"l":17.6789,"n":110,"o":17.68,"t":"2026-10-19T19:25:00Z","v":26737,"vw":17.719094},{"c":17.72,"h":17.74,"l":17.68,"n":209,"o":17.74,"t":"2026-10-19T19:30:00Z","v":47692,"vw":17.721817},{"c":17.65,"h":17.71,"l":17.65,"n":214,"o":17.71,"t":"2026-10-19T19:35:00Z","v":34420,"vw":17.68019},{"c":17.67,"h":17.695,"l":17.6221,"n":209,"o":17.6699,"t":"2026-10-19T19:40:00Z","v":52756,"vw":17.654879},{"c":17.74,"h":17.7599,"l":17.67,"n":218,"o":17.67,"t":"2026-10-19T19:45:00Z","v":57368,"vw":17.726984},{"c":17.8555,"h":17.8899,"l":17.75,"n":867,"o":17.76,"t":"2026-10-19T19:50:00Z","v":152302,"vw":17.824241},{"c":17.76,"h":17.865,"l":17.75,"n":522,"o":17.85,"t":"2026-10-19T19:55:00Z","v":155800,"vw":17.785866},{"c":17.79,"h":17.79,"l":17.75,"n":46,"o":17.77,"t":"2026-10-19T20:00:00Z","v":9251,"vw":17.769384},{"c":17.7801,"h":17.82,"l":17.7801,"n":48,"o":17.8,"t":"2026-10-19T20:05:00Z","v":4961,"vw":17.800283},{"c":17.78,"h":17.81,"l":17.78,"n":95,"o":17.78,"t":"2026-10-19T20:15:00Z","v":7420,"vw":17.785019},{"c":17.7969,"h":17.7969,"l":17.79,"n":7,"o":17.79,"t":"2026-10-19T20:20:00Z","v":7040,"vw":17.794932},{"c":17.8,"h":17.8,"l":17.8,"n":2,"o":17.8,"t":"2026-10-19T20:25:00Z","v":205,"vw":17.8},{"c":17.781,"h":17.781,"l":17.7809,"n":5,"o":17.7809,"t":"2026-10-19T20:30:00Z","v":1895,"vw":17.780989},{"c":17.7801,"h":17.7969,"l":17.7801,"n":15,"o":17.7969,"t":"2026-10-19T20:35:00Z","v":3356,"vw":17.785205},{"c":17.74,"h":17.78,"l":17.69,"n":276,"o":17.77,"t":"2026-10-19T20:40:00Z","v":21787,"vw":17.738598},{"c":17.7532,"h":17.7532,"l":17.7532,"n":1,"o":17.7532,"t":"2026-10-19T20:45:00Z","v":500,"vw":17.7532},{"c":17.7777,"h":17.7777,"l":17.7777,"n":1,"o":17.7777,"t":"2026-10-19T21:10:00Z","v":7000,"vw":17.7777},{"c":17.78,"h":17.78,"l":17.78,"n":1,"o":17.78,"t":"2026-10-19T21:20:00Z","v":100,"vw":17.78},{"c":17.78,"h":17.78,"l":17.78,"n":1,"o":17.78,"t":"2026-10-19T21:40:00Z","v":100,"vw":17.78},{"c":17.79,"h":17.79,"l":17.79,"n":1,"o":17.79,"t":"2026-10-19T21:45:00Z","v":100,"vw":17.79},{"c":17.76,"h":17.7669,"l":17.76,"n":3,"o":17.7669,"t":"2026-10-19T22:05:00Z","v":1500,"vw":17.76046},{"c":17.751,"h":17.76,"l":17.75,"n":8,"o":17.76,"t":"2026-10-19T22:10:00Z","v":2771,"vw":17.752042},{"c":17.745,"h":17.745,"l":17.745,"n":1,"o":17.745,"t":"2026-10-19T22:15:00Z","v":2000,"vw":17.745},{"c":17.74,"h":17.74,"l":17.74,"n":3,"o":17.74,"t":"2026-10-19T22:20:00Z","v":409,"vw":17.74},{"c":17.73,"h":17.73,"l":17.73,"n":1,"o":17.73,"t":"2026-10-19T22:25:00Z","v":643,"vw":17.73},{"c":17.72,"h":17.72,"l":17.72,"n":3,"o":17.72,"t":"2026-10-19T22:35:00Z","v":620,"vw":17.72},{"c":17.73,"h":17.73,"l":17.73,"n":1,"o":17.73,"t":"2026-10-19T22:50:00Z","v":386,"vw":17.73},{"c":17.71,"h":17.7116,"l":17.71,"n":2,"o":17.7116,"t":"2026-10-19T22:55:00Z","v":809,"vw":17.711345},{"c":17.69,"h":17.69,"l":17.69,"n":1,"o":17.69,"t":"2026-10-19T23:05:00Z","v":100,"vw":17.69},{"c":17.7,"h":17.75,"l":17.7,"n":2,"o":17.75,"t":"2026-10-19T23:10:00Z","v":500,"vw":17.72},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-10-19T23:20:00Z","v":276,"vw":17.7},{"c":17.75,"h":17.75,"l":17.75,"n":1,"o":17.75,"t":"2026-10-19T23:25:00Z","v":100,"vw":17.75},{"c":17.72,"h":17.72,"l":17.72,"n":6,"o":17.72,"t":"2026-10-19T23:30:00Z","v":205,"vw":17.72},{"c":17.69,"h":17.78,"l":17.69,"n":4,"o":17.78,"t":"2026-10-19T23:35:00Z","v":1147,"vw":17.716197},{"c":17.69,"h":17.6905,"l":17.69,"n":2,"o":17.6905,"t":"2026-10-19T23:50:00Z","v":500,"vw":17.69025},{"c":17.99,"h":18.02,"l":17.81,"n":186,"o":17.96,"t":"2026-10-20T08:00:00Z","v":58769,"vw":17.947655},{"c":17.97,"h":17.97,"l":17.95,"n":18,"o":17.95,"t":"2026-10-20T08:05:00Z","v":3266,"vw":17.960949},{"c":17.96,"h":17.96,"l":17.96,"n":4,"o":17.96,"t":"2026-10-20T08:10:00Z","v":894,"vw":17.96},{"c":17.88,"h":17.88,"l":17.88,"n":3,"o":17.88,"t":"2026-10-20T08:15:00Z","v":226,"vw":17.88},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-10-20T08:20:00Z","v":200,"vw":17.8},{"c":17.8,"h":17.8,"l":17.8,"n":3,"o":17.8,"t":"2026-10-20T08:25:00Z","v":113,"vw":17.8},{"c":17.73,"h":17.8,"l":17.73,"n":31,"o":17.79,"t":"2026-10-20T08:30:00Z","v":3163,"vw":17.777819},{"c":17.62,"h":17.69,"l":17.58,"n":57,"o":17.69,"t":"2026-10-20T08:35:00Z","v":6137,"vw":17.623336},{"c":17.664,"h":17.664,"l":17.607,"n":14,"o":17.607,"t":"2026-10-20T08:40:00Z","v":817,"vw":17.651667},{"c":17.75,"h":17.75,"l":17.75,"n":5,"o":17.75,"t":"2026-10-20T08:45:00Z","v":1930,"vw":17.75},{"c":17.84,"h":17.84,"l":17.84,"n":3,"o":17.84,"t":"2026-10-20T08:55:00Z","v":550,"vw":17.84},{"c":17.88,"h":17.88,"l":17.85,"n":9,"o":17.85,"t":"2026-10-20T09:05:00Z","v":946,"vw":17.864763},{"c":17.91,"h":17.91,"l":17.91,"n":16,"o":17.91,"t":"2026-10-20T09:10:00Z","v":517,"vw":17.91},{"c":17.86,"h":17.9,"l":17.86,"n":6,"o":17.9,"t":"2026-10-20T09:15:00Z","v":2293,"vw":17.887018},{"c":17.84,"h":17.84,"l":17.83,"n":22,"o":17.83,"t":"2026-10-20T09:20:00Z","v":1937,"vw":17.839377},{"c":17.8,"h":17.81,"l":17.8,"n":10,"o":17.81,"t":"2026-10-20T09:25:00Z","v":645,"vw":17.806226},{"c":17.71,"h":17.75,"l":17.71,"n":20,"o":17.7162,"t":"2026-10-20T09:30:00Z","v":2910,"vw":17.722455},{"c":17.74,"h":17.74,"l":17.73,"n":9,"o":17.73,"t":"2026-10-20T09:35:00Z","v":1524,"vw":17.730702},{"c":17.75,"h":17.76,"l":17.75,"n":50,"o":17.76,"t":"2026-10-20T09:45:00Z","v":3648,"vw":17.758741},{"c":17.74,"h":17.74,"l":17.74,"n":1,"o":17.74,"t":"2026-10-20T10:20:00Z","v":400,"vw":17.74},{"c":17.7447,"h":17.77,"l":17.7447,"n":3,"o":17.77,"t":"2026-10-20T10:25:00Z","v":1410,"vw":17.751929},{"c":17.82,"h":17.82,"l":17.82,"n":6,"o":17.82,"t":"2026-10-20T10:40:00Z","v":547,"vw":17.82},{"c":18.01,"h":18.01,"l":17.9461,"n":20,"o":17.9461,"t":"2026-10-20T11:00:00Z","v":9431,"vw":18.000425},{"c":17.9982,"h":18.02,"l":17.95,"n":19,"o":18,"t":"2026-10-20T11:05:00Z","v":5924,"vw":17.990799},{"c":17.934,"h":17.95,"l":17.934,"n":4,"o":17.95,"t":"2026-10-20T11:10:00Z","v":1315,"vw":17.941385},{"c":17.96,"h":17.96,"l":17.93,"n":7,"o":17.93,"t":"2026-10-20T11:15:00Z","v":3076,"vw":17.939},{"c":17.91,"h":17.91,"l":17.91,"n":4,"o":17.91,"t":"2026-10-20T11:20:00Z","v":802,"vw":17.91},{"c":17.98,"h":17.98,"l":17.9596,"n":5,"o":17.9596,"t":"2026-10-20T11:25:00Z","v":910,"vw":17.969113},{"c":17.93,"h":17.93,"l":17.93,"n":5,"o":17.93,"t":"2026-10-20T11:30:00Z","v":1228,"vw":17.93},{"c":17.91,"h":17.97,"l":17.91,"n":24,"o":17.97,"t":"2026-10-20T11:35:00Z","v":5212,"vw":17.946199},{"c":17.8546,"h":17.8546,"l":17.8546,"n":1,"o":17.8546,"t":"2026-10-20T11:40:00Z","v":500,"vw":17.8546},{"c":17.95,"h":17.95,"l":17.87,"n":19,"o":17.87,"t":"2026-10-20T11:45:00Z","v":1777,"vw":17.890142},{"c":17.88,"h":17.95,"l":17.88,"n":13,"o":17.95,"t":"2026-10-20T11:50:00Z","v":1834,"vw":17.943765},{"c":17.91,"h":17.91,"l":17.8898,"n":6,"o":17.9,"t":"2026-10-20T11:55:00Z","v":4900,"vw":17.901629},{"c":17.89,"h":17.91,"l":17.88,"n":22,"o":17.91,"t":"2026-10-20T12:00:00Z","v":2355,"vw":17.887908},{"c":17.88,"h":17.91,"l":17.88,"n":5,"o":17.91,"t":"2026-10-20T12:05:00Z","v":370,"vw":17.89},{"c":17.91,"h":17.91,"l":17.89,"n":7,"o":17.9,"t":"2026-10-20T12:10:00Z","v":720,"vw":17.903333},{"c":17.82,"h":17.87,"l":17.82,"n":17,"o":17.87,"t":"2026-10-20T12:15:00Z","v":3580,"vw":17.849409},{"c":17.8156,"h":17.8538,"l":17.8156,"n":17,"o":17.85,"t":"2026-10-20T12:20:00Z","v":1714,"vw":17.825131},{"c":17.87,"h":17.87,"l":17.81,"n":16,"o":17.81,"t":"2026-10-20T12:25:00Z","v":3467,"vw":17.846423},{"c":17.87,"h":17.88,"l":17.86,"n":22,"o":17.87,"t":"2026-10-20T12:30:00Z","v":3261,"vw":17.871567},{"c":17.82,"h":17.86,"l":17.82,"n":30,"o":17.86,"t":"2026-10-20T12:35:00Z","v":3803,"vw":17.841631},{"c":17.72,"h":17.75,"l":17.71,"n":31,"o":17.75,"t":"2026-10-20T12:40:00Z","v":5724,"vw":17.724486},{"c":17.73,"h":17.74,"l":17.67,"n":219,"o":17.72,"t":"2026-10-20T12:45:00Z","v":26502,"vw":17.7138},{"c":17.7192,"h":17.754,"l":17.71,"n":17,"o":17.75,"t":"2026-10-20T12:50:00Z","v":2280,"vw":17.739723},{"c":17.74,"h":17.74,"l":17.74,"n":1,"o":17.74,"t":"2026-10-20T12:55:00Z","v":700,"vw":17.74},{"c":17.6866,"h":17.7526,"l":17.6866,"n":8,"o":17.7493,"t":"2026-10-20T13:00:00Z","v":3650,"vw":17.732711},{"c":17.68,"h":17.7394,"l":17.67,"n":16,"o":17.7394,"t":"2026-10-20T13:05:00Z","v":2570,"vw":17.681526},{"c":17.7,"h":17.7,"l":17.7,"n":7,"o":17.7,"t":"2026-10-20T13:10:00Z","v":1170,"vw":17.7},{"c":17.65,"h":17.7,"l":17.63,"n":79,"o":17.7,"t":"2026-10-20T13:15:00Z","v":10825,"vw":17.644511},{"c":17.6818,"h":17.6818,"l":17.5811,"n":134,"o":17.6358,"t":"2026-10-20T13:20:00Z","v":17366,"vw":17.620903},{"c":17.56,"h":17.69,"l":17.5,"n":345,"o":17.69,"t":"2026-10-20T13:25:00Z","v":68504,"vw":17.556736},{"c":17.865,"h":18.2,"l":17.58,"n":2625,"o":17.58,"t":"2026-10-20T13:30:00Z","v":349640,"vw":17.917994},{"c":17.98,"h":17.98,"l":17.81,"n":1319,"o":17.86,"t":"2026-10-20T13:35:00Z","v":150002,"vw":17.889831},{"c":17.95,"h":18.09,"l":17.94,"n":1104,"o":17.99,"t":"2026-10-20T13:40:00Z","v":127532,"vw":17.994866},{"c":17.84,"h":18.04,"l":17.84,"n":1031,"o":17.97,"t":"2026-10-20T13:45:00Z","v":135284,"vw":17.94594},{"c":17.74,"h":17.86,"l":17.7,"n":893,"o":17.84,"t":"2026-10-20T13:50:00Z","v":131494,"vw":17.785803},{"c":17.545,"h":17.78,"l":17.54,"n":720,"o":17.745,"t":"2026-10-20T13:55:00Z","v":127699,"vw":17.634757},{"c":17.51,"h":17.57,"l":17.38,"n":772,"o":17.53,"t":"2026-10-20T14:00:00Z","v":156793,"vw":17.455406},{"c":17.37,"h":17.51,"l":17.315,"n":973,"o":17.51,"t":"2026-10-20T14:05:00Z","v":120900,"vw":17.372848},{"c":17.15,"h":17.38,"l":17.15,"n":747,"o":17.36,"t":"2026-10-20T14:10:00Z","v":113704,"vw":17.264708},{"c":17.27,"h":17.2871,"l":17.15,"n":421,"o":17.15,"t":"2026-10-20T14:15:00Z","v":120657,"vw":17.233678},{"c":17.24,"h":17.29,"l":17.22,"n":314,"o":17.275,"t":"2026-10-20T14:20:00Z","v":79356,"vw":17.251326},{"c":17.1229,"h":17.28,"l":17.12,"n":500,"o":17.24,"t":"2026-10-20T14:25:00Z","v":93106,"vw":17.190231},{"c":17.165,"h":17.211,"l":17.07,"n":465,"o":17.12,"t":"2026-10-20T14:30:00Z","v":149582,"vw":17.14921},{"c":17.06,"h":17.17,"l":17.0499,"n":265,"o":17.1601,"t":"2026-10-20T14:35:00Z","v":70581,"vw":17.095902},{"c":17.08,"h":17.11,"l":17.0234,"n":384,"o":17.055,"t":"2026-10-20T14:40:00Z","v":73220,"vw":17.079442},{"c":17.03,"h":17.09,"l":16.9988,"n":350,"o":17.08,"t":"2026-10-20T14:45:00Z","v":93267,"vw":17.0193},{"c":16.98,"h":17.03,"l":16.93,"n":290,"o":17.03,"t":"2026-10-20T14:50:00Z","v":106645,"vw":16.976074},{"c":16.89,"h":16.99,"l":16.86,"n":385,"o":16.9876,"t":"2026-10-20T14:55:00Z","v":108393,"vw":16.908434},{"c":17.0093,"h":17.03,"l":16.87,"n":482,"o":16.895,"t":"2026-10-20T15:00:00Z","v":120824,"vw":16.956518},{"c":16.975,"h":17.02,"l":16.9599,"n":175,"o":17.02,"t":"2026-10-20T15:05:00Z","v":33299,"vw":16.982575},{"c":17.105,"h":17.175,"l":16.94,"n":486,"o":16.98,"t":"2026-10-20T15:10:00Z","v":135052,"vw":17.092509},{"c":17.06,"h":17.12,"l":17,"n":255,"o":17.1005,"t":"2026-10-20T15:15:00Z","v":78216,"vw":17.065138},{"c":17.1,"h":17.14,"l":17.07,"n":258,"o":17.07,"t":"2026-10-20T15:20:00Z","v":77818,"vw":17.103372},{"c":17.17,"h":17.19,"l":17.11,"n":244,"o":17.11,"t":"2026-10-20T15:25:00Z","v":74674,"vw":17.157618},{"c":17.255,"h":17.2753,"l":17.17,"n":276,"o":17.18,"t":"2026-10-20T15:30:00Z","v":68981,"vw":17.242074},{"c":17.235,"h":17.27,"l":17.21,"n":192,"o":17.25,"t":"2026-10-20T15:35:00Z","v":40939,"vw":17.242851},{"c":17.2031,"h":17.23,"l":17.132,"n":208,"o":17.23,"t":"2026-10-20T15:40:00Z","v":48974,"vw":17.173085},{"c":17.2125,"h":17.26,"l":17.1901,"n":145,"o":17.205,"t":"2026-10-20T15:45:00Z","v":53349,"vw":17.224289},{"c":17.145,"h":17.225,"l":17.14,"n":114,"o":17.21,"t":"2026-10-20T15:50:00Z","v":69482,"vw":17.155069},{"c":17.15,"h":17.17,"l":17.12,"n":82,"o":17.14,"t":"2026-10-20T15:55:00Z","v":35834,"vw":17.152895},{"c":17.2003,"h":17.22,"l":17.15,"n":114,"o":17.15,"t":"2026-10-20T16:00:00Z","v":37550,"vw":17.180269},{"c":17.205,"h":17.205,"l":17.175,"n":51,"o":17.2,"t":"2026-10-20T16:05:00Z","v":8958,"vw":17.191361},{"c":17.2102,"h":17.2499,"l":17.2,"n":49,"o":17.2,"t":"2026-10-20T16:10:00Z","v":23052,"vw":17.226311},{"c":17.3,"h":17.3,"l":17.22,"n":92,"o":17.22,"t":"2026-10-20T16:15:00Z","v":34488,"vw":17.283327},{"c":17.28,"h":17.31,"l":17.26,"n":123,"o":17.3099,"t":"2026-10-20T16:20:00Z","v":28876,"vw":17.293444},{"c":17.2236,"h":17.3099,"l":17.2131,"n":113,"o":17.28,"t":"2026-10-20T16:25:00Z","v":23249,"vw":17.247587},{"c":17.1899,"h":17.23,"l":17.1899,"n":99,"o":17.23,"t":"2026-10-20T16:30:00Z","v":26837,"vw":17.200951},{"c":17.165,"h":17.1769,"l":17.12,"n":142,"o":17.175,"t":"2026-10-20T16:35:00Z","v":38528,"vw":17.150575},{"c":17.16,"h":17.18,"l":17.135,"n":95,"o":17.16,"t":"2026-10-20T16:40:00Z","v":18356,"vw":17.157451},{"c":17.1697,"h":17.18,"l":17.15,"n":231,"o":17.15,"t":"2026-10-20T16:45:00Z","v":39300,"vw":17.170497},{"c":17.22,"h":17.23,"l":17.17,"n":107,"o":17.17,"t":"2026-10-20T16:50:00Z","v":36268,"vw":17.19168},{"c":17.2099,"h":17.21,"l":17.19,"n":85,"o":17.2051,"t":"2026-10-20T16:55:00Z","v":22185,"vw":17.204371},{"c":17.21,"h":17.23,"l":17.21,"n":149,"o":17.22,"t":"2026-10-20T17:00:00Z","v":31664,"vw":17.220045},{"c":17.23,"h":17.23,"l":17.19,"n":41,"o":17.21,"t":"2026-10-20T17:05:00Z","v":6411,"vw":17.215934},{"c":17.175,"h":17.21,"l":17.15,"n":106,"o":17.21,"t":"2026-10-20T17:10:00Z","v":35869,"vw":17.16428},{"c":17.1927,"h":17.2101,"l":17.165,"n":48,"o":17.165,"t":"2026-10-20T17:15:00Z","v":19255,"vw":17.200054},{"c":17.145,"h":17.1947,"l":17.135,"n":78,"o":17.1947,"t":"2026-10-20T17:20:00Z","v":13745,"vw":17.155574},{"c":17.145,"h":17.15,"l":17.13,"n":87,"o":17.15,"t":"2026-10-20T17:25:00Z","v":36799,"vw":17.143208},{"c":17.145,"h":17.1664,"l":17.105,"n":89,"o":17.12,"t":"2026-10-20T17:30:00Z","v":67284,"vw":17.124403},{"c":17.1701,"h":17.18,"l":17.1428,"n":52,"o":17.1498,"t":"2026-10-20T17:35:00Z","v":10687,"vw":17.160038},{"c":17.17,"h":17.175,"l":17.135,"n":65,"o":17.16,"t":"2026-10-20T17:40:00Z","v":11413,"vw":17.145337},{"c":17.165,"h":17.165,"l":17.13,"n":109,"o":17.16,"t":"2026-10-20T17:45:00Z","v":18681,"vw":17.149447},{"c":17.1331,"h":17.18,"l":17.1331,"n":114,"o":17.15,"t":"2026-10-20T17:50:00Z","v":17854,"vw":17.165183},{"c":17.23,"h":17.23,"l":17.15,"n":65,"o":17.15,"t":"2026-10-20T17:55:00Z","v":12102,"vw":17.214943},{"c":17.17,"h":17.22,"l":17.17,"n":72,"o":17.22,"t":"2026-10-20T18:00:00Z","v":36915,"vw":17.199768},{"c":17.15,"h":17.17,"l":17.15,"n":50,"o":17.17,"t":"2026-10-20T18:05:00Z","v":8269,"vw":17.157896},{"c":17.135,"h":17.16,"l":17.13,"n":82,"o":17.135,"t":"2026-10-20T18:10:00Z","v":10361,"vw":17.14043},{"c":17.1298,"h":17.145,"l":17.1016,"n":83,"o":17.135,"t":"2026-10-20T18:15:00Z","v":36202,"vw":17.134377},{"c":17.11,"h":17.125,"l":17.1001,"n":84,"o":17.1234,"t":"2026-10-20T18:20:00Z","v":32242,"vw":17.105157},{"c":17.1252,"h":17.1399,"l":17.103,"n":92,"o":17.103,"t":"2026-10-20T18:25:00Z","v":45391,"vw":17.128641},{"c":17.105,"h":17.125,"l":17.09,"n":118,"o":17.125,"t":"2026-10-20T18:30:00Z","v":18011,"vw":17.101076},{"c":17.09,"h":17.11,"l":17.08,"n":130,"o":17.11,"t":"2026-10-20T18:35:00Z","v":39506,"vw":17.089924},{"c":17.08,"h":17.115,"l":17.0504,"n":245,"o":17.0866,"t":"2026-10-20T18:40:00Z","v":86680,"vw":17.090491},{"c":17.045,"h":17.08,"l":17.04,"n":118,"o":17.075,"t":"2026-10-20T18:45:00Z","v":53711,"vw":17.044868},{"c":17.05,"h":17.09,"l":17.045,"n":156,"o":17.0499,"t":"2026-10-20T18:50:00Z","v":30833,"vw":17.065063},{"c":17.065,"h":17.065,"l":17.01,"n":247,"o":17.05,"t":"2026-10-20T18:55:00Z","v":77542,"vw":17.035617},{"c":17.05,"h":17.05,"l":17.03,"n":88,"o":17.04,"t":"2026-10-20T19:00:00Z","v":15856,"vw":17.042363},{"c":17.065,"h":17.0668,"l":17.04,"n":148,"o":17.05,"t":"2026-10-20T19:05:00Z","v":46892,"vw":17.053421},{"c":17.0897,"h":17.0897,"l":17.055,"n":69,"o":17.065,"t":"2026-10-20T19:10:00Z","v":7943,"vw":17.074492},{"c":17.0748,"h":17.085,"l":17.065,"n":91,"o":17.085,"t":"2026-10-20T19:15:00Z","v":10491,"vw":17.072188},{"c":17.148,"h":17.1797,"l":17.08,"n":149,"o":17.08,"t":"2026-10-20T19:20:00Z","v":27099,"vw":17.14314},{"c":17.115,"h":17.15,"l":17.105,"n":91,"o":17.15,"t":"2026-10-20T19:25:00Z","v":12054,"vw":17.130055},{"c":17.09,"h":17.11,"l":17.06,"n":100,"o":17.11,"t":"2026-10-20T19:30:00Z","v":23972,"vw":17.070928},{"c":17.095,"h":17.1,"l":17.09,"n":32,"o":17.09,"t":"2026-10-20T19:35:00Z","v":1939,"vw":17.094568},{"c":17.1299,"h":17.1299,"l":17.08,"n":131,"o":17.1,"t":"2026-10-20T19:40:00Z","v":15088,"vw":17.101803},{"c":17.09,"h":17.12,"l":17.09,"n":129,"o":17.12,"t":"2026-10-20T19:45:00Z","v":7518,"vw":17.107589},{"c":17.205,"h":17.2201,"l":17.1,"n":223,"o":17.1,"t":"2026-10-20T19:50:00Z","v":32867,"vw":17.179605},{"c":17.2272,"h":17.33,"l":17.21,"n":616,"o":17.21,"t":"2026-10-20T19:55:00Z","v":141082,"vw":17.260277},{"c":17.24,"h":17.29,"l":17.18,"n":63,"o":17.23,"t":"2026-10-20T20:00:00Z","v":18792,"vw":17.228944},{"c":17.15,"h":17.2895,"l":17.15,"n":231,"o":17.26,"t":"2026-10-20T20:05:00Z","v":27715,"vw":17.225714},{"c":17.18,"h":17.18,"l":17.11,"n":64,"o":17.15,"t":"2026-10-20T20:10:00Z","v":7720,"vw":17.1543},{"c":17.1936,"h":17.1936,"l":17.16,"n":68,"o":17.18,"t":"2026-10-20T20:15:00Z","v":6665,"vw":17.171204},{"c":17.2182,"h":17.227,"l":17.19,"n":8,"o":17.19,"t":"2026-10-20T20:20:00Z","v":824,"vw":17.209054},{"c":17.2366,"h":17.2435,"l":17.22,"n":10,"o":17.22,"t":"2026-10-20T20:25:00Z","v":980,"vw":17.239263},{"c":17.17,"h":17.1995,"l":17.17,"n":11,"o":17.1995,"t":"2026-10-20T20:30:00Z","v":3179,"vw":17.177719},{"c":17.18,"h":17.18,"l":17.17,"n":11,"o":17.17,"t":"2026-10-20T20:35:00Z","v":1147,"vw":17.171036},{"c":17.16,"h":17.17,"l":17.1302,"n":45,"o":17.15,"t":"2026-10-20T20:40:00Z","v":11466,"vw":17.158235},{"c":17.1717,"h":17.1717,"l":17.1561,"n":2,"o":17.1561,"t":"2026-10-20T20:45:00Z","v":2777,"vw":17.157656},{"c":17.17,"h":17.21,"l":17.17,"n":6,"o":17.21,"t":"2026-10-20T20:50:00Z","v":933,"vw":17.186359},{"c":17.18,"h":17.18,"l":17.18,"n":1,"o":17.18,"t":"2026-10-20T20:55:00Z","v":850,"vw":17.18},{"c":17.0605,"h":17.151,"l":17.06,"n":24,"o":17.151,"t":"2026-10-20T21:00:00Z","v":6514,"vw":17.121063},{"c":17.13,"h":17.13,"l":17.063,"n":16,"o":17.063,"t":"2026-10-20T21:05:00Z","v":4163,"vw":17.106417},{"c":17.19,"h":17.19,"l":17.1,"n":13,"o":17.1,"t":"2026-10-20T21:10:00Z","v":1557,"vw":17.127486},{"c":17.13,"h":17.13,"l":17.13,"n":1,"o":17.13,"t":"2026-10-20T21:15:00Z","v":240,"vw":17.13},{"c":16.75,"h":17.14,"l":16.68,"n":240,"o":17.1105,"t":"2026-10-20T21:20:00Z","v":40886,"vw":16.934128},{"c":16.91,"h":16.9895,"l":16.69,"n":26,"o":16.69,"t":"2026-10-20T21:25:00Z","v":14284,"vw":16.937898},{"c":16.9324,"h":16.9683,"l":16.81,"n":28,"o":16.9683,"t":"2026-10-20T21:30:00Z","v":6787,"vw":16.871734},{"c":16.8,"h":16.83,"l":16.8,"n":17,"o":16.83,"t":"2026-10-20T21:35:00Z","v":3710,"vw":16.818773},{"c":16.8112,"h":16.8112,"l":16.8112,"n":1,"o":16.8112,"t":"2026-10-20T21:40:00Z","v":500,"vw":16.8112},{"c":16.8,"h":16.8484,"l":16.781,"n":37,"o":16.83,"t":"2026-10-20T21:45:00Z","v":20754,"vw":16.801407},{"c":16.74,"h":16.8298,"l":16.74,"n":21,"o":16.8298,"t":"2026-10-20T21:50:00Z","v":11053,"vw":16.766586},{"c":16.78,"h":16.8,"l":16.72,"n":25,"o":16.74,"t":"2026-10-20T21:55:00Z","v":7768,"vw":16.742279},{"c":16.82,"h":16.82,"l":16.75,"n":27,"o":16.76,"t":"2026-10-20T22:00:00Z","v":5246,"vw":16.778694},{"c":16.66,"h":16.76,"l":16.66,"n":69,"o":16.74,"t":"2026-10-20T22:05:00Z","v":19307,"vw":16.678805},{"c":16.69,"h":16.69,"l":16.66,"n":30,"o":16.66,"t":"2026-10-20T22:10:00Z","v":15528,"vw":16.664972},{"c":16.7307,"h":16.7307,"l":16.67,"n":19,"o":16.69,"t":"2026-10-20T22:15:00Z","v":5960,"vw":16.704477},{"c":16.7,"h":16.7367,"l":16.7,"n":15,"o":16.7332,"t":"2026-10-20T22:20:00Z","v":7850,"vw":16.714951},{"c":16.74,"h":16.74,"l":16.69,"n":30,"o":16.7,"t":"2026-10-20T22:25:00Z","v":4680,"vw":16.712622},{"c":16.77,"h":16.77,"l":16.71,"n":14,"o":16.7338,"t":"2026-10-20T22:30:00Z","v":3744,"vw":16.727811},{"c":16.68,"h":16.77,"l":16.68,"n":39,"o":16.7614,"t":"2026-10-20T22:35:00Z","v":8133,"vw":16.735308},{"c":16.708,"h":16.7197,"l":16.67,"n":23,"o":16.68,"t":"2026-10-20T22:40:00Z","v":9409,"vw":16.694097},{"c":16.68,"h":16.704,"l":16.6733,"n":11,"o":16.704,"t":"2026-10-20T22:45:00Z","v":3232,"vw":16.685941},{"c":16.7,"h":16.7,"l":16.68,"n":38,"o":16.68,"t":"2026-10-20T22:50:00Z","v":5167,"vw":16.680762},{"c":16.7,"h":16.7041,"l":16.68,"n":9,"o":16.68,"t":"2026-10-20T22:55:00Z","v":4627,"vw":16.690937},{"c":16.7,"h":16.727,"l":16.7,"n":11,"o":16.7223,"t":"2026-10-20T23:00:00Z","v":2090,"vw":16.711822},{"c":16.79,"h":16.79,"l":16.73,"n":14,"o":16.73,"t":"2026-10-20T23:10:00Z","v":3341,"vw":16.740636},{"c":16.73,"h":16.76,"l":16.73,"n":17,"o":16.76,"t":"2026-10-20T23:20:00Z","v":3482,"vw":16.741864},{"c":16.74,"h":16.74,"l":16.72,"n":14,"o":16.73,"t":"2026-10-20T23:25:00Z","v":2402,"vw":16.731822},{"c":16.7291,"h":16.7291,"l":16.7291,"n":3,"o":16.7291,"t":"2026-10-20T23:30:00Z","v":145,"vw":16.7291},{"c":16.75,"h":16.76,"l":16.73,"n":5,"o":16.73,"t":"2026-10-20T23:35:00Z","v":621,"vw":16.75018},{"c":16.75,"h":16.75,"l":16.75,"n":5,"o":16.75,"t":"2026-10-20T23:40:00Z","v":1500,"vw":16.75},{"c":16.71,"h":16.7538,"l":16.71,"n":17,"o":16.7538,"t":"2026-10-20T23:45:00Z","v":2622,"vw":16.722618},{"c":16.62,"h":16.7,"l":16.62,"n":71,"o":16.7,"t":"2026-10-20T23:50:00Z","v":17911,"vw":16.669391},{"c":16.64,"h":16.67,"l":16.63,"n":26,"o":16.64,"t":"2026-10-20T23:55:00Z","v":4476,"vw":16.650761},{"c":16.52,"h":16.72,"l":16.5,"n":173,"o":16.63,"t":"2026-10-21T08:00:00Z","v":35800,"vw":16.643431},{"c":16.5,"h":16.72,"l":16.5,"n":18,"o":16.52,"t":"2026-10-21T08:05:00Z","v":4171,"vw":16.663038},{"c":16.4,"h":16.53,"l":16.4,"n":71,"o":16.53,"t":"2026-10-21T08:10:00Z","v":8382,"vw":16.437631},{"c":16.4,"h":16.42,"l":16.39,"n":22,"o":16.41,"t":"2026-10-21T08:15:00Z","v":3207,"vw":16.401358},{"c":16.37,"h":16.37,"l":16.31,"n":79,"o":16.36,"t":"2026-10-21T08:20:00Z","v":10291,"vw":16.344192},{"c":16.38,"h":16.38,"l":16.38,"n":3,"o":16.38,"t":"2026-10-21T08:25:00Z","v":151,"vw":16.38},{"c":16.45,"h":16.45,"l":16.3915,"n":11,"o":16.4,"t":"2026-10-21T08:30:00Z","v":1979,"vw":16.428013},{"c":16.46,"h":16.46,"l":16.45,"n":17,"o":16.4505,"t":"2026-10-21T08:35:00Z","v":2769,"vw":16.45164},{"c":16.49,"h":16.49,"l":16.4677,"n":4,"o":16.4677,"t":"2026-10-21T08:40:00Z","v":526,"vw":16.479593},{"c":16.48,"h":16.52,"l":16.48,"n":22,"o":16.5,"t":"2026-10-21T08:45:00Z","v":3205,"vw":16.510181},{"c":16.56,"h":16.56,"l":16.48,"n":18,"o":16.48,"t":"2026-10-21T08:50:00Z","v":1777,"vw":16.518961},{"c":16.59,"h":16.6,"l":16.57,"n":13,"o":16.58,"t":"2026-10-21T08:55:00Z","v":2414,"vw":16.58402},{"c":16.66,"h":16.67,"l":16.66,"n":7,"o":16.67,"t":"2026-10-21T09:00:00Z","v":2424,"vw":16.664035},{"c":16.61,"h":16.63,"l":16.61,"n":10,"o":16.62,"t":"2026-10-21T09:05:00Z","v":1518,"vw":16.617229},{"c":16.65,"h":16.65,"l":16.65,"n":1,"o":16.65,"t":"2026-10-21T09:10:00Z","v":100,"vw":16.65},{"c":16.68,"h":16.68,"l":16.68,"n":7,"o":16.68,"t":"2026-10-21T09:15:00Z","v":1400,"vw":16.68},{"c":16.66,"h":16.66,"l":16.66,"n":10,"o":16.66,"t":"2026-10-21T09:25:00Z","v":5077,"vw":16.66},{"c":16.64,"h":16.65,"l":16.64,"n":4,"o":16.65,"t":"2026-10-21T09:30:00Z","v":361,"vw":16.647222},{"c":16.6595,"h":16.6595,"l":16.6595,"n":2,"o":16.6595,"t":"2026-10-21T09:35:00Z","v":130,"vw":16.6595},{"c":16.69,"h":16.69,"l":16.66,"n":8,"o":16.6695,"t":"2026-10-21T09:40:00Z","v":1380,"vw":16.675549},{"c":16.75,"h":16.75,"l":16.7,"n":10,"o":16.7,"t":"2026-10-21T09:45:00Z","v":2924,"vw":16.706269},{"c":16.7302,"h":16.74,"l":16.7302,"n":2,"o":16.74,"t":"2026-10-21T09:50:00Z","v":260,"vw":16.735854},{"c":16.72,"h":16.74,"l":16.71,"n":29,"o":16.74,"t":"2026-10-21T09:55:00Z","v":3829,"vw":16.729054},{"c":16.73,"h":16.73,"l":16.68,"n":31,"o":16.69,"t":"2026-10-21T10:00:00Z","v":3292,"vw":16.710339},{"c":16.77,"h":16.77,"l":16.74,"n":20,"o":16.74,"t":"2026-10-21T10:05:00Z","v":2629,"vw":16.74985},{"c":16.84,"h":16.84,"l":16.76,"n":28,"o":16.77,"t":"2026-10-21T10:10:00Z","v":5071,"vw":16.771574},{"c":16.8576,"h":16.8576,"l":16.83,"n":19,"o":16.84,"t":"2026-10-21T10:15:00Z","v":3825,"vw":16.838227},{"c":16.81,"h":16.83,"l":16.81,"n":4,"o":16.8193,"t":"2026-10-21T10:20:00Z","v":885,"vw":16.815571},{"c":16.78,"h":16.82,"l":16.78,"n":8,"o":16.82,"t":"2026-10-21T10:25:00Z","v":1063,"vw":16.803454},{"c":16.76,"h":16.76,"l":16.75,"n":18,"o":16.76,"t":"2026-10-21T10:30:00Z","v":2229,"vw":16.755612},{"c":16.7,"h":16.72,"l":16.7,"n":8,"o":16.72,"t":"2026-10-21T10:40:00Z","v":1121,"vw":16.701916},{"c":16.69,"h":16.69,"l":16.69,"n":3,"o":16.69,"t":"2026-10-21T10:45:00Z","v":910,"vw":16.69},{"c":16.7,"h":16.7,"l":16.7,"n":3,"o":16.7,"t":"2026-10-21T10:50:00Z","v":260,"vw":16.7},{"c":16.695,"h":16.695,"l":16.695,"n":3,"o":16.695,"t":"2026-10-21T10:55:00Z","v":270,"vw":16.695},{"c":16.67,"h":16.6702,"l":16.64,"n":19,"o":16.66,"t":"2026-10-21T11:00:00Z","v":1272,"vw":16.652494},{"c":16.7344,"h":16.7344,"l":16.6362,"n":22,"o":16.6362,"t":"2026-10-21T11:05:00Z","v":5238,"vw":16.675055},{"c":16.73,"h":16.73,"l":16.71,"n":9,"o":16.71,"t":"2026-10-21T11:10:00Z","v":3287,"vw":16.71472},{"c":16.8,"h":16.8,"l":16.6868,"n":8,"o":16.6868,"t":"2026-10-21T11:15:00Z","v":1275,"vw":16.778176},{"c":16.7753,"h":16.7753,"l":16.7753,"n":1,"o":16.7753,"t":"2026-10-21T11:20:00Z","v":200,"vw":16.7753},{"c":16.76,"h":16.7898,"l":16.7263,"n":4,"o":16.7898,"t":"2026-10-21T11:25:00Z","v":2122,"vw":16.760747},{"c":16.73,"h":16.75,"l":16.73,"n":16,"o":16.75,"t":"2026-10-21T11:30:00Z","v":6421,"vw":16.738291},{"c":16.79,"h":16.79,"l":16.74,"n":23,"o":16.74,"t":"2026-10-21T11:35:00Z","v":6505,"vw":16.761052},{"c":16.83,"h":16.83,"l":16.8,"n":25,"o":16.8,"t":"2026-10-21T11:40:00Z","v":6242,"vw":16.805495},{"c":16.8,"h":16.8,"l":16.8,"n":2,"o":16.8,"t":"2026-10-21T11:50:00Z","v":397,"vw":16.8},{"c":16.7857,"h":16.8,"l":16.7857,"n":8,"o":16.79,"t":"2026-10-21T11:55:00Z","v":3047,"vw":16.787758},{"c":16.83,"h":16.84,"l":16.8004,"n":12,"o":16.82,"t":"2026-10-21T12:00:00Z","v":5922,"vw":16.820336},{"c":16.6468,"h":16.8,"l":16.6346,"n":47,"o":16.8,"t":"2026-10-21T12:05:00Z","v":9256,"vw":16.695787},{"c":16.72,"h":16.72,"l":16.7089,"n":9,"o":16.7089,"t":"2026-10-21T12:10:00Z","v":1451,"vw":16.716036},{"c":16.75,"h":16.779,"l":16.75,"n":3,"o":16.779,"t":"2026-10-21T12:15:00Z","v":505,"vw":16.7674},{"c":16.74,"h":16.75,"l":16.74,"n":9,"o":16.75,"t":"2026-10-21T12:20:00Z","v":2660,"vw":16.749057},{"c":16.7,"h":16.75,"l":16.7,"n":6,"o":16.75,"t":"2026-10-21T12:25:00Z","v":1600,"vw":16.743906},{"c":16.725,"h":16.76,"l":16.725,"n":20,"o":16.73,"t":"2026-10-21T12:30:00Z","v":2091,"vw":16.74367},{"c":16.74,"h":16.74,"l":16.71,"n":16,"o":16.71,"t":"2026-10-21T12:35:00Z","v":1295,"vw":16.721791},{"c":16.81,"h":16.82,"l":16.76,"n":31,"o":16.76,"t":"2026-10-21T12:40:00Z","v":8423,"vw":16.795154},{"c":16.77,"h":16.8199,"l":16.77,"n":8,"o":16.8199,"t":"2026-10-21T12:45:00Z","v":1338,"vw":16.787375},{"c":16.819,"h":16.83,"l":16.77,"n":54,"o":16.77,"t":"2026-10-21T12:50:00Z","v":7797,"vw":16.816124},{"c":16.72,"h":16.75,"l":16.7063,"n":10,"o":16.75,"t":"2026-10-21T12:55:00Z","v":6429,"vw":16.727128},{"c":16.63,"h":16.68,"l":16.63,"n":18,"o":16.68,"t":"2026-10-21T13:00:00Z","v":3236,"vw":16.656567},{"c":16.67,"h":16.69,"l":16.65,"n":20,"o":16.65,"t":"2026-10-21T13:05:00Z","v":2175,"vw":16.671965},{"c":16.72,"h":16.73,"l":16.68,"n":14,"o":16.68,"t":"2026-10-21T13:10:00Z","v":3077,"vw":16.702},{"c":16.69,"h":16.69,"l":16.6762,"n":8,"o":16.68,"t":"2026-10-21T13:15:00Z","v":4424,"vw":16.680494},{"c":16.62,"h":16.69,"l":16.6,"n":67,"o":16.68,"t":"2026-10-21T13:20:00Z","v":26152,"vw":16.639872},{"c":16.54,"h":16.59,"l":16.44,"n":308,"o":16.59,"t":"2026-10-21T13:25:00Z","v":70750,"vw":16.492406},{"c":16.34,"h":16.51,"l":16.04,"n":3263,"o":16.51,"t":"2026-10-21T13:30:00Z","v":476035,"vw":16.326513},{"c":16.41,"h":16.6001,"l":16.305,"n":1750,"o":16.32,"t":"2026-10-21T13:35:00Z","v":218186,"vw":16.458757},{"c":16.17,"h":16.47,"l":16.17,"n":1337,"o":16.405,"t":"2026-10-21T13:40:00Z","v":197039,"vw":16.321056},{"c":15.9601,"h":16.27,"l":15.875,"n":1876,"o":16.179,"t":"2026-10-21T13:45:00Z","v":378308,"vw":16.039422},{"c":16,"h":16.051,"l":15.849,"n":1659,"o":15.95,"t":"2026-10-21T13:50:00Z","v":317272,"vw":15.941095},{"c":15.95,"h":16.04,"l":15.88,"n":760,"o":16,"t":"2026-10-21T13:55:00Z","v":195377,"vw":15.975314},{"c":16.16,"h":16.18,"l":15.915,"n":919,"o":15.975,"t":"2026-10-21T14:00:00Z","v":183472,"vw":16.067992},{"c":16.125,"h":16.25,"l":16.055,"n":995,"o":16.165,"t":"2026-10-21T14:05:00Z","v":145366,"vw":16.164675},{"c":16.13,"h":16.2108,"l":16.03,"n":644,"o":16.14,"t":"2026-10-21T14:10:00Z","v":107534,"vw":16.120826},{"c":16.1171,"h":16.21,"l":16.045,"n":413,"o":16.11,"t":"2026-10-21T14:15:00Z","v":58048,"vw":16.134795},{"c":16.1498,"h":16.19,"l":16.12,"n":317,"o":16.12,"t":"2026-10-21T14:20:00Z","v":42555,"vw":16.159421},{"c":16.2069,"h":16.22,"l":16.095,"n":357,"o":16.155,"t":"2026-10-21T14:25:00Z","v":65383,"vw":16.144233},{"c":16.17,"h":16.2,"l":16.105,"n":307,"o":16.2,"t":"2026-10-21T14:30:00Z","v":49216,"vw":16.137372},{"c":16.35,"h":16.35,"l":16.155,"n":335,"o":16.16,"t":"2026-10-21T14:35:00Z","v":81129,"vw":16.248659},{"c":16.15,"h":16.38,"l":16.1,"n":389,"o":16.36,"t":"2026-10-21T14:40:00Z","v":71962,"vw":16.229718},{"c":16.19,"h":16.1915,"l":16.1,"n":319,"o":16.15,"t":"2026-10-21T14:45:00Z","v":64459,"vw":16.151787},{"c":16.2,"h":16.2,"l":16.04,"n":414,"o":16.19,"t":"2026-10-21T14:50:00Z","v":62668,"vw":16.130286},{"c":16.15,"h":16.25,"l":16.14,"n":282,"o":16.19,"t":"2026-10-21T14:55:00Z","v":84034,"vw":16.204196},{"c":16.17,"h":16.2,"l":16.07,"n":236,"o":16.14,"t":"2026-10-21T15:00:00Z","v":49247,"vw":16.144033},{"c":16.1479,"h":16.19,"l":16.115,"n":159,"o":16.15,"t":"2026-10-21T15:05:00Z","v":23946,"vw":16.150327},{"c":16.0598,"h":16.1429,"l":16.04,"n":320,"o":16.1288,"t":"2026-10-21T15:10:00Z","v":54408,"vw":16.092245},{"c":16.16,"h":16.16,"l":16,"n":284,"o":16.0598,"t":"2026-10-21T15:15:00Z","v":66846,"vw":16.083919},{"c":16.119,"h":16.1898,"l":16.11,"n":217,"o":16.16,"t":"2026-10-21T15:20:00Z","v":56351,"vw":16.143723},{"c":16.04,"h":16.13,"l":16.02,"n":187,"o":16.13,"t":"2026-10-21T15:25:00Z","v":32683,"vw":16.06176},{"c":16.09,"h":16.155,"l":16.0199,"n":229,"o":16.035,"t":"2026-10-21T15:30:00Z","v":89240,"vw":16.07824},{"c":16.085,"h":16.11,"l":16.05,"n":163,"o":16.1,"t":"2026-10-21T15:35:00Z","v":27414,"vw":16.083978},{"c":16.16,"h":16.16,"l":16.09,"n":149,"o":16.09,"t":"2026-10-21T15:40:00Z","v":25828,"vw":16.128274},{"c":16.105,"h":16.148,"l":16.105,"n":133,"o":16.148,"t":"2026-10-21T15:45:00Z","v":21721,"vw":16.131342},{"c":16.075,"h":16.1,"l":16.06,"n":195,"o":16.1,"t":"2026-10-21T15:50:00Z","v":38676,"vw":16.078179},{"c":16.01,"h":16.07,"l":15.985,"n":305,"o":16.07,"t":"2026-10-21T15:55:00Z","v":80636,"vw":16.014806},{"c":16.035,"h":16.055,"l":16.01,"n":241,"o":16.02,"t":"2026-10-21T16:00:00Z","v":57389,"vw":16.027514},{"c":16.05,"h":16.07,"l":16.0077,"n":136,"o":16.04,"t":"2026-10-21T16:05:00Z","v":30699,"vw":16.036832},{"c":16.05,"h":16.0801,"l":16.025,"n":269,"o":16.04,"t":"2026-10-21T16:10:00Z","v":43036,"vw":16.063226},{"c":16.05,"h":16.065,"l":16.0299,"n":137,"o":16.04,"t":"2026-10-21T16:15:00Z","v":19064,"vw":16.043045},{"c":16.039,"h":16.07,"l":16.0311,"n":71,"o":16.07,"t":"2026-10-21T16:20:00Z","v":15062,"vw":16.046885},{"c":16.05,"h":16.08,"l":16.0209,"n":100,"o":16.035,"t":"2026-10-21T16:25:00Z","v":15068,"vw":16.05158},{"c":16.04,"h":16.07,"l":16.03,"n":95,"o":16.0371,"t":"2026-10-21T16:30:00Z","v":14145,"vw":16.043063},{"c":15.89,"h":16.04,"l":15.89,"n":411,"o":16.035,"t":"2026-10-21T16:35:00Z","v":88562,"vw":15.956864},{"c":15.9299,"h":15.94,"l":15.865,"n":274,"o":15.88,"t":"2026-10-21T16:40:00Z","v":63605,"vw":15.919422},{"c":16.02,"h":16.03,"l":15.92,"n":232,"o":15.94,"t":"2026-10-21T16:45:00Z","v":62992,"vw":15.994364},{"c":15.99,"h":16.02,"l":15.965,"n":98,"o":16.02,"t":"2026-10-21T16:50:00Z","v":40439,"vw":15.980702},{"c":15.955,"h":15.98,"l":15.9531,"n":79,"o":15.97,"t":"2026-10-21T16:55:00Z","v":14040,"vw":15.968719},{"c":15.959,"h":15.97,"l":15.9301,"n":97,"o":15.97,"t":"2026-10-21T17:00:00Z","v":32009,"vw":15.952535},{"c":15.9801,"h":15.99,"l":15.94,"n":92,"o":15.9526,"t":"2026-10-21T17:05:00Z","v":38918,"vw":15.963679},{"c":16.02,"h":16.035,"l":15.97,"n":193,"o":15.98,"t":"2026-10-21T17:10:00Z","v":84574,"vw":16.006797},{"c":16.0168,"h":16.035,"l":15.995,"n":138,"o":16.0201,"t":"2026-10-21T17:15:00Z","v":38967,"vw":16.009468},{"c":16.01,"h":16.0198,"l":15.965,"n":94,"o":16.012,"t":"2026-10-21T17:20:00Z","v":20650,"vw":15.995247},{"c":15.985,"h":16.0199,"l":15.97,"n":130,"o":16.01,"t":"2026-10-21T17:25:00Z","v":16004,"vw":15.995302},{"c":16.0401,"h":16.07,"l":15.9897,"n":130,"o":15.99,"t":"2026-10-21T17:30:00Z","v":77087,"vw":16.026602},{"c":16.059,"h":16.06,"l":16.025,"n":69,"o":16.055,"t":"2026-10-21T17:35:00Z","v":15454,"vw":16.04483},{"c":16.065,"h":16.08,"l":16.06,"n":81,"o":16.06,"t":"2026-10-21T17:40:00Z","v":20499,"vw":16.066404},{"c":15.99,"h":16.07,"l":15.99,"n":125,"o":16.07,"t":"2026-10-21T17:45:00Z","v":60615,"vw":16.018974},{"c":16.005,"h":16.02,"l":15.97,"n":80,"o":15.98,"t":"2026-10-21T17:50:00Z","v":26133,"vw":15.988109},{"c":16.025,"h":16.035,"l":15.9881,"n":112,"o":16.005,"t":"2026-10-21T17:55:00Z","v":23423,"vw":16.00362},{"c":16.025,"h":16.04,"l":16.01,"n":102,"o":16.03,"t":"2026-10-21T18:00:00Z","v":38361,"vw":16.018525},{"c":16.002,"h":16.04,"l":16,"n":124,"o":16.015,"t":"2026-10-21T18:05:00Z","v":37287,"vw":16.026327},{"c":16.045,"h":16.065,"l":16.01,"n":75,"o":16.01,"t":"2026-10-21T18:10:00Z","v":20234,"vw":16.048523},{"c":16.03,"h":16.05,"l":16.02,"n":108,"o":16.045,"t":"2026-10-21T18:15:00Z","v":29495,"vw":16.031585},{"c":16.025,"h":16.0384,"l":16.0199,"n":64,"o":16.03,"t":"2026-10-21T18:20:00Z","v":10453,"vw":16.029122},{"c":16.029,"h":16.03,"l":16.01,"n":72,"o":16.03,"t":"2026-10-21T18:25:00Z","v":6702,"vw":16.022006},{"c":16.015,"h":16.055,"l":16.015,"n":101,"o":16.02,"t":"2026-10-21T18:30:00Z","v":67197,"vw":16.040599},{"c":15.9401,"h":16.015,"l":15.9401,"n":249,"o":16.015,"t":"2026-10-21T18:35:00Z","v":99230,"vw":15.973876},{"c":15.97,"h":15.9799,"l":15.935,"n":249,"o":15.94,"t":"2026-10-21T18:40:00Z","v":114723,"vw":15.957123},{"c":16.05,"h":16.05,"l":15.955,"n":123,"o":15.96,"t":"2026-10-21T18:45:00Z","v":47265,"vw":15.985829},{"c":15.985,"h":16.06,"l":15.985,"n":253,"o":16.04,"t":"2026-10-21T18:50:00Z","v":190901,"vw":16.013145},{"c":16.095,"h":16.115,"l":15.9775,"n":374,"o":15.9899,"t":"2026-10-21T18:55:00Z","v":307175,"vw":16.049099},{"c":16.1691,"h":16.22,"l":16.09,"n":295,"o":16.09,"t":"2026-10-21T19:00:00Z","v":99126,"vw":16.156542},{"c":16.18,"h":16.18,"l":16.104,"n":172,"o":16.15,"t":"2026-10-21T19:05:00Z","v":41876,"vw":16.135347},{"c":16.155,"h":16.2072,"l":16.145,"n":167,"o":16.18,"t":"2026-10-21T19:10:00Z","v":33355,"vw":16.167788},{"c":16.0915,"h":16.1502,"l":16.0915,"n":223,"o":16.1501,"t":"2026-10-21T19:15:00Z","v":53291,"vw":16.117867},{"c":16.052,"h":16.095,"l":16.05,"n":226,"o":16.095,"t":"2026-10-21T19:20:00Z","v":68006,"vw":16.076897},{"c":16.04,"h":16.045,"l":16.005,"n":141,"o":16.025,"t":"2026-10-21T19:25:00Z","v":36316,"vw":16.021522},{"c":16.05,"h":16.0667,"l":16.015,"n":98,"o":16.02,"t":"2026-10-21T19:30:00Z","v":12174,"vw":16.04706},{"c":16.055,"h":16.08,"l":16.04,"n":108,"o":16.06,"t":"2026-10-21T19:35:00Z","v":18262,"vw":16.056534},{"c":16.08,"h":16.09,"l":16.06,"n":294,"o":16.07,"t":"2026-10-21T19:40:00Z","v":183047,"vw":16.078715},{"c":16.065,"h":16.085,"l":16.05,"n":407,"o":16.075,"t":"2026-10-21T19:45:00Z","v":103203,"vw":16.072541},{"c":16.165,"h":16.175,"l":16.0513,"n":537,"o":16.08,"t":"2026-10-21T19:50:00Z","v":118188,"vw":16.115316},{"c":16.07,"h":16.195,"l":16.045,"n":952,"o":16.16,"t":"2026-10-21T19:55:00Z","v":268379,"vw":16.091687},{"c":15.84,"h":16.44,"l":15.7048,"n":558,"o":16.06,"t":"2026-10-21T20:00:00Z","v":106163,"vw":16.077681},{"c":15.4599,"h":16.09,"l":15.3587,"n":709,"o":15.8,"t":"2026-10-21T20:05:00Z","v":185723,"vw":15.540453},{"c":15.6575,"h":15.853,"l":15.4506,"n":634,"o":15.48,"t":"2026-10-21T20:10:00Z","v":137746,"vw":15.675697},{"c":15.65,"h":15.65,"l":15.48,"n":485,"o":15.62,"t":"2026-10-21T20:15:00Z","v":103821,"vw":15.552988},{"c":15.61,"h":15.7905,"l":15.56,"n":321,"o":15.65,"t":"2026-10-21T20:20:00Z","v":44044,"vw":15.685241},{"c":15.5922,"h":15.6,"l":15.41,"n":340,"o":15.6,"t":"2026-10-21T20:25:00Z","v":63248,"vw":15.493702},{"c":15.6121,"h":15.69,"l":15.5561,"n":189,"o":15.5959,"t":"2026-10-21T20:30:00Z","v":44310,"vw":15.624577},{"c":15.64,"h":15.68,"l":15.5905,"n":197,"o":15.6,"t":"2026-10-21T20:35:00Z","v":29383,"vw":15.634176},{"c":15.72,"h":15.74,"l":15.61,"n":468,"o":15.62,"t":"2026-10-21T20:40:00Z","v":58194,"vw":15.69042},{"c":15.9993,"h":16.075,"l":15.72,"n":294,"o":15.72,"t":"2026-10-21T20:45:00Z","v":72331,"vw":15.921866},{"c":16.11,"h":16.16,"l":15.8703,"n":172,"o":15.9814,"t":"2026-10-21T20:50:00Z","v":52199,"vw":15.998744},{"c":15.95,"h":16.1,"l":15.88,"n":97,"o":16.06,"t":"2026-10-21T20:55:00Z","v":31330,"vw":15.974847},{"c":16.12,"h":16.14,"l":15.9201,"n":107,"o":15.9201,"t":"2026-10-21T21:00:00Z","v":21064,"vw":16.013496},{"c":16.0916,"h":16.172,"l":16,"n":101,"o":16.1407,"t":"2026-10-21T21:05:00Z","v":31207,"vw":16.11702},{"c":16.2178,"h":16.3504,"l":16.1,"n":196,"o":16.1,"t":"2026-10-21T21:10:00Z","v":54900,"vw":16.219663},{"c":16.15,"h":16.2561,"l":16.1,"n":69,"o":16.25,"t":"2026-10-21T21:15:00Z","v":31428,"vw":16.204659},{"c":16.161,"h":16.2795,"l":16.15,"n":61,"o":16.1587,"t":"2026-10-21T21:20:00Z","v":15335,"vw":16.20593},{"c":16.04,"h":16.25,"l":16.04,"n":65,"o":16.16,"t":"2026-10-21T21:25:00Z","v":16786,"vw":16.167712},{"c":15.7217,"h":16.07,"l":15.7217,"n":117,"o":16.05,"t":"2026-10-21T21:30:00Z","v":77616,"vw":15.890418},{"c":16.69,"h":16.69,"l":15.7479,"n":286,"o":15.7479,"t":"2026-10-21T21:35:00Z","v":88166,"vw":16.399964},{"c":16.63,"h":16.85,"l":16.4,"n":366,"o":16.6314,"t":"2026-10-21T21:40:00Z","v":96549,"vw":16.690959},{"c":16.66,"h":16.79,"l":16.46,"n":172,"o":16.67,"t":"2026-10-21T21:45:00Z","v":47637,"vw":16.646672},{"c":16.69,"h":16.76,"l":16.6229,"n":148,"o":16.63,"t":"2026-10-21T21:50:00Z","v":68671,"vw":16.698196},{"c":16.82,"h":16.88,"l":16.68,"n":203,"o":16.72,"t":"2026-10-21T21:55:00Z","v":43671,"vw":16.808969},{"c":16.73,"h":16.9499,"l":16.7,"n":190,"o":16.8,"t":"2026-10-21T22:00:00Z","v":40109,"vw":16.845474},{"c":16.7,"h":16.79,"l":16.66,"n":80,"o":16.7284,"t":"2026-10-21T22:05:00Z","v":21112,"vw":16.73467},{"c":16.72,"h":16.7299,"l":16.6807,"n":59,"o":16.7031,"t":"2026-10-21T22:10:00Z","v":11992,"vw":16.702401},{"c":16.73,"h":16.78,"l":16.7,"n":77,"o":16.725,"t":"2026-10-21T22:15:00Z","v":21091,"vw":16.740785},{"c":16.78,"h":16.8414,"l":16.7001,"n":77,"o":16.7001,"t":"2026-10-21T22:20:00Z","v":34623,"vw":16.773733},{"c":16.84,"h":16.84,"l":16.8,"n":47,"o":16.8186,"t":"2026-10-21T22:25:00Z","v":5921,"vw":16.820901},{"c":16.7483,"h":16.86,"l":16.7209,"n":78,"o":16.85,"t":"2026-10-21T22:30:00Z","v":24186,"vw":16.802378},{"c":16.77,"h":16.77,"l":16.7176,"n":26,"o":16.7176,"t":"2026-10-21T22:35:00Z","v":4414,"vw":16.733804},{"c":16.83,"h":16.84,"l":16.7995,"n":60,"o":16.7995,"t":"2026-10-21T22:40:00Z","v":8501,"vw":16.80998},{"c":16.93,"h":16.93,"l":16.83,"n":54,"o":16.83,"t":"2026-10-21T22:45:00Z","v":20769,"vw":16.871107},{"c":17.01,"h":17.06,"l":16.93,"n":213,"o":16.93,"t":"2026-10-21T22:50:00Z","v":53530,"vw":16.986673},{"c":17.03,"h":17.06,"l":16.9846,"n":78,"o":17.0492,"t":"2026-10-21T22:55:00Z","v":16284,"vw":17.010138},{"c":17.045,"h":17.05,"l":16.98,"n":47,"o":17,"t":"2026-10-21T23:00:00Z","v":7367,"vw":17.005249},{"c":17.14,"h":17.19,"l":17.05,"n":163,"o":17.05,"t":"2026-10-21T23:05:00Z","v":36256,"vw":17.131489},{"c":17.08,"h":17.1498,"l":17.08,"n":58,"o":17.11,"t":"2026-10-21T23:10:00Z","v":11595,"vw":17.114883},{"c":17.15,"h":17.15,"l":17.0681,"n":64,"o":17.08,"t":"2026-10-21T23:15:00Z","v":21725,"vw":17.104574},{"c":17.1409,"h":17.23,"l":17.1393,"n":119,"o":17.1574,"t":"2026-10-21T23:20:00Z","v":41861,"vw":17.182774},{"c":17.1,"h":17.16,"l":17.1,"n":56,"o":17.12,"t":"2026-10-21T23:25:00Z","v":19605,"vw":17.13502},{"c":17.07,"h":17.11,"l":17.0443,"n":46,"o":17.0903,"t":"2026-10-21T23:30:00Z","v":15130,"vw":17.086518},{"c":17.015,"h":17.08,"l":17,"n":52,"o":17.0716,"t":"2026-10-21T23:35:00Z","v":12813,"vw":17.052677},{"c":17.0558,"h":17.08,"l":17.01,"n":59,"o":17.02,"t":"2026-10-21T23:40:00Z","v":14867,"vw":17.042689},{"c":17.08,"h":17.1,"l":17.02,"n":61,"o":17.0791,"t":"2026-10-21T23:45:00Z","v":12718,"vw":17.057163},{"c":17.07,"h":17.0815,"l":17.06,"n":40,"o":17.08,"t":"2026-10-21T23:50:00Z","v":8994,"vw":17.078163},{"c":17.1144,"h":17.1339,"l":17.06,"n":68,"o":17.08,"t":"2026-10-21T23:55:00Z","v":20497,"vw":17.099249},{"c":17.6,"h":17.73,"l":17.4,"n":649,"o":17.52,"t":"2026-10-22T08:00:00Z","v":115998,"vw":17.53836},{"c":17.69,"h":17.69,"l":17.43,"n":53,"o":17.6,"t":"2026-10-22T08:05:00Z","v":21330,"vw":17.631211},{"c":17.64,"h":17.69,"l":17.63,"n":14,"o":17.69,"t":"2026-10-22T08:10:00Z","v":4046,"vw":17.648267},{"c":17.6,"h":17.6,"l":17.56,"n":20,"o":17.6,"t":"2026-10-22T08:15:00Z","v":5039,"vw":17.595413},{"c":17.53,"h":17.62,"l":17.53,"n":37,"o":17.62,"t":"2026-10-22T08:20:00Z","v":3247,"vw":17.560623},{"c":17.6,"h":17.6,"l":17.54,"n":17,"o":17.55,"t":"2026-10-22T08:25:00Z","v":3645,"vw":17.572565},{"c":17.62,"h":17.62,"l":17.56,"n":18,"o":17.58,"t":"2026-10-22T08:30:00Z","v":6362,"vw":17.570477},{"c":17.67,"h":17.67,"l":17.59,"n":26,"o":17.65,"t":"2026-10-22T08:35:00Z","v":7279,"vw":17.665179},{"c":17.64,"h":17.67,"l":17.61,"n":15,"o":17.67,"t":"2026-10-22T08:40:00Z","v":3139,"vw":17.642199},{"c":17.66,"h":17.66,"l":17.66,"n":1,"o":17.66,"t":"2026-10-22T08:45:00Z","v":200,"vw":17.66},{"c":17.78,"h":17.79,"l":17.69,"n":43,"o":17.7,"t":"2026-10-22T08:50:00Z","v":6423,"vw":17.722351},{"c":17.7941,"h":17.7941,"l":17.78,"n":9,"o":17.79,"t":"2026-10-22T08:55:00Z","v":983,"vw":17.788238},{"c":17.77,"h":17.82,"l":17.77,"n":32,"o":17.78,"t":"2026-10-22T09:00:00Z","v":7628,"vw":17.799264},{"c":17.77,"h":17.78,"l":17.7408,"n":19,"o":17.76,"t":"2026-10-22T09:05:00Z","v":3043,"vw":17.757299},{"c":17.74,"h":17.75,"l":17.69,"n":30,"o":17.73,"t":"2026-10-22T09:10:00Z","v":2951,"vw":17.725349},{"c":17.76,"h":17.76,"l":17.7059,"n":29,"o":17.7181,"t":"2026-10-22T09:15:00Z","v":9788,"vw":17.714273},{"c":17.7577,"h":17.7577,"l":17.7577,"n":1,"o":17.7577,"t":"2026-10-22T09:20:00Z","v":300,"vw":17.7577},{"c":17.81,"h":17.81,"l":17.79,"n":27,"o":17.79,"t":"2026-10-22T09:25:00Z","v":11626,"vw":17.797816},{"c":17.7661,"h":17.82,"l":17.762,"n":34,"o":17.82,"t":"2026-10-22T09:30:00Z","v":22621,"vw":17.789424},{"c":17.75,"h":17.7714,"l":17.75,"n":7,"o":17.76,"t":"2026-10-22T09:35:00Z","v":1401,"vw":17.761238},{"c":17.69,"h":17.7512,"l":17.69,"n":8,"o":17.7512,"t":"2026-10-22T09:40:00Z","v":5581,"vw":17.746749},{"c":17.67,"h":17.67,"l":17.66,"n":21,"o":17.66,"t":"2026-10-22T09:45:00Z","v":3853,"vw":17.663702},{"c":17.63,"h":17.67,"l":17.63,"n":12,"o":17.66,"t":"2026-10-22T09:50:00Z","v":3886,"vw":17.640003},{"c":17.63,"h":17.63,"l":17.63,"n":1,"o":17.63,"t":"2026-10-22T09:55:00Z","v":600,"vw":17.63},{"c":17.56,"h":17.62,"l":17.56,"n":11,"o":17.61,"t":"2026-10-22T10:00:00Z","v":1700,"vw":17.593526},{"c":17.51,"h":17.57,"l":17.49,"n":71,"o":17.57,"t":"2026-10-22T10:05:00Z","v":12617,"vw":17.511814},{"c":17.4422,"h":17.5,"l":17.41,"n":90,"o":17.5,"t":"2026-10-22T10:10:00Z","v":15177,"vw":17.433959},{"c":17.49,"h":17.49,"l":17.47,"n":24,"o":17.47,"t":"2026-10-22T10:15:00Z","v":3826,"vw":17.481713},{"c":17.44,"h":17.4946,"l":17.44,"n":40,"o":17.49,"t":"2026-10-22T10:20:00Z","v":4575,"vw":17.464328},{"c":17.34,"h":17.42,"l":17.3038,"n":98,"o":17.42,"t":"2026-10-22T10:25:00Z","v":18646,"vw":17.341411},{"c":17.26,"h":17.32,"l":17.25,"n":108,"o":17.32,"t":"2026-10-22T10:30:00Z","v":16218,"vw":17.2918},{"c":17.25,"h":17.31,"l":17.25,"n":103,"o":17.2658,"t":"2026-10-22T10:35:00Z","v":10063,"vw":17.282518},{"c":17.29,"h":17.29,"l":17.25,"n":32,"o":17.25,"t":"2026-10-22T10:40:00Z","v":8907,"vw":17.266403},{"c":17.31,"h":17.31,"l":17.2079,"n":74,"o":17.28,"t":"2026-10-22T10:45:00Z","v":10999,"vw":17.246822},{"c":17.3,"h":17.325,"l":17.2821,"n":47,"o":17.325,"t":"2026-10-22T10:50:00Z","v":7986,"vw":17.298357},{"c":17.22,"h":17.28,"l":17.2,"n":95,"o":17.28,"t":"2026-10-22T10:55:00Z","v":14111,"vw":17.219842},{"c":17.1838,"h":17.26,"l":17.1605,"n":162,"o":17.2121,"t":"2026-10-22T11:00:00Z","v":38435,"vw":17.20134},{"c":17.2598,"h":17.2598,"l":17.17,"n":102,"o":17.17,"t":"2026-10-22T11:05:00Z","v":20206,"vw":17.223787},{"c":17.2,"h":17.2523,"l":17.1232,"n":176,"o":17.2523,"t":"2026-10-22T11:10:00Z","v":26760,"vw":17.169744},{"c":17.14,"h":17.2196,"l":17.12,"n":30,"o":17.2196,"t":"2026-10-22T11:15:00Z","v":8592,"vw":17.148882},{"c":17.1758,"h":17.2,"l":17.12,"n":76,"o":17.12,"t":"2026-10-22T11:20:00Z","v":16098,"vw":17.165157},{"c":17.31,"h":17.33,"l":17.1768,"n":195,"o":17.1768,"t":"2026-10-22T11:25:00Z","v":33236,"vw":17.269804},{"c":17.27,"h":17.3199,"l":17.27,"n":66,"o":17.3,"t":"2026-10-22T11:30:00Z","v":16062,"vw":17.299004},{"c":17.4,"h":17.4,"l":17.2517,"n":70,"o":17.27,"t":"2026-10-22T11:35:00Z","v":20368,"vw":17.293938},{"c":17.35,"h":17.4,"l":17.29,"n":84,"o":17.39,"t":"2026-10-22T11:40:00Z","v":24524,"vw":17.36554},{"c":17.36,"h":17.4,"l":17.3491,"n":30,"o":17.36,"t":"2026-10-22T11:45:00Z","v":8266,"vw":17.36911},{"c":17.25,"h":17.36,"l":17.21,"n":45,"o":17.36,"t":"2026-10-22T11:50:00Z","v":8646,"vw":17.321518},{"c":17.29,"h":17.29,"l":17.25,"n":51,"o":17.25,"t":"2026-10-22T11:55:00Z","v":8786,"vw":17.268954},{"c":17.18,"h":17.31,"l":17.18,"n":158,"o":17.29,"t":"2026-10-22T12:00:00Z","v":19294,"vw":17.237201},{"c":17.32,"h":17.36,"l":17.17,"n":343,"o":17.18,"t":"2026-10-22T12:05:00Z","v":40750,"vw":17.282963},{"c":17.24,"h":17.33,"l":17.21,"n":213,"o":17.33,"t":"2026-10-22T12:10:00Z","v":32885,"vw":17.250486},{"c":17.2603,"h":17.33,"l":17.25,"n":25,"o":17.25,"t":"2026-10-22T12:15:00Z","v":5595,"vw":17.278633},{"c":17.4,"h":17.42,"l":17.3008,"n":110,"o":17.3008,"t":"2026-10-22T12:20:00Z","v":17953,"vw":17.38581},{"c":17.25,"h":17.3592,"l":17.24,"n":49,"o":17.3592,"t":"2026-10-22T12:25:00Z","v":16302,"vw":17.290423},{"c":17.27,"h":17.33,"l":17.15,"n":91,"o":17.32,"t":"2026-10-22T12:30:00Z","v":14059,"vw":17.209181},{"c":17.23,"h":17.27,"l":17.18,"n":51,"o":17.27,"t":"2026-10-22T12:35:00Z","v":7335,"vw":17.223037},{"c":17.26,"h":17.27,"l":17.2377,"n":9,"o":17.25,"t":"2026-10-22T12:40:00Z","v":6459,"vw":17.256026},{"c":17.18,"h":17.24,"l":17.17,"n":99,"o":17.24,"t":"2026-10-22T12:45:00Z","v":20636,"vw":17.194676},{"c":17.15,"h":17.19,"l":17.11,"n":70,"o":17.15,"t":"2026-10-22T12:50:00Z","v":13543,"vw":17.14462},{"c":17.24,"h":17.24,"l":17.05,"n":184,"o":17.16,"t":"2026-10-22T12:55:00Z","v":40315,"vw":17.118966},{"c":17.21,"h":17.23,"l":17.2,"n":67,"o":17.225,"t":"2026-10-22T13:00:00Z","v":7882,"vw":17.22098},{"c":17.2357,"h":17.2701,"l":17.2,"n":145,"o":17.2,"t":"2026-10-22T13:05:00Z","v":25877,"vw":17.239616},{"c":17.28,"h":17.28,"l":17.1937,"n":181,"o":17.2296,"t":"2026-10-22T13:10:00Z","v":18003,"vw":17.213016},{"c":17.36,"h":17.3645,"l":17.2671,"n":109,"o":17.2671,"t":"2026-10-22T13:15:00Z","v":14503,"vw":17.311006},{"c":17.3622,"h":17.37,"l":17.33,"n":38,"o":17.36,"t":"2026-10-22T13:20:00Z","v":8453,"vw":17.349978},{"c":17.1,"h":17.34,"l":17.08,"n":401,"o":17.34,"t":"2026-10-22T13:25:00Z","v":70399,"vw":17.189987},{"c":16.825,"h":17.12,"l":16.71,"n":4364,"o":17.08,"t":"2026-10-22T13:30:00Z","v":633558,"vw":16.928987},{"c":16.66,"h":17.04,"l":16.6,"n":2610,"o":16.82,"t":"2026-10-22T13:35:00Z","v":366978,"vw":16.854998},{"c":16.609,"h":16.71,"l":16.43,"n":2897,"o":16.6504,"t":"2026-10-22T13:40:00Z","v":490063,"vw":16.586566},{"c":16.33,"h":16.625,"l":16.27,"n":2281,"o":16.6,"t":"2026-10-22T13:45:00Z","v":462893,"vw":16.406088},{"c":16.27,"h":16.365,"l":16.16,"n":1830,"o":16.33,"t":"2026-10-22T13:50:00Z","v":346297,"vw":16.266273},{"c":16.03,"h":16.27,"l":15.91,"n":1591,"o":16.26,"t":"2026-10-22T13:55:00Z","v":404950,"vw":16.044213},{"c":15.95,"h":16.08,"l":15.87,"n":1282,"o":16.05,"t":"2026-10-22T14:00:00Z","v":393996,"vw":15.974029},{"c":16.135,"h":16.135,"l":15.9,"n":1109,"o":15.945,"t":"2026-10-22T14:05:00Z","v":272266,"vw":16.002106},{"c":16.105,"h":16.155,"l":15.945,"n":1210,"o":16.125,"t":"2026-10-22T14:10:00Z","v":301829,"vw":16.039759},{"c":16.07,"h":16.185,"l":16.04,"n":1796,"o":16.105,"t":"2026-10-22T14:15:00Z","v":376317,"vw":16.119645},{"c":16.105,"h":16.23,"l":16.04,"n":1302,"o":16.075,"t":"2026-10-22T14:20:00Z","v":205734,"vw":16.132388},{"c":16.0199,"h":16.17,"l":16.0198,"n":672,"o":16.1029,"t":"2026-10-22T14:25:00Z","v":137774,"vw":16.106391},{"c":15.9699,"h":16.115,"l":15.91,"n":1060,"o":16.02,"t":"2026-10-22T14:30:00Z","v":223891,"vw":16.009068},{"c":16.075,"h":16.19,"l":15.955,"n":643,"o":15.98,"t":"2026-10-22T14:35:00Z","v":186958,"vw":16.093182},{"c":16.06,"h":16.12,"l":15.9728,"n":846,"o":16.07,"t":"2026-10-22T14:40:00Z","v":295898,"vw":16.041289},{"c":16.0498,"h":16.11,"l":15.99,"n":471,"o":16.06,"t":"2026-10-22T14:45:00Z","v":109094,"vw":16.053384},{"c":16.05,"h":16.14,"l":16.04,"n":534,"o":16.05,"t":"2026-10-22T14:50:00Z","v":131726,"vw":16.10397},{"c":16.0796,"h":16.165,"l":16.055,"n":424,"o":16.06,"t":"2026-10-22T14:55:00Z","v":98493,"vw":16.108255},{"c":16.2401,"h":16.25,"l":15.99,"n":1036,"o":16.085,"t":"2026-10-22T15:00:00Z","v":364878,"vw":16.085316},{"c":16.37,"h":16.43,"l":16.2,"n":1161,"o":16.245,"t":"2026-10-22T15:05:00Z","v":310818,"vw":16.301652},{"c":16.43,"h":16.5697,"l":16.36,"n":1115,"o":16.3651,"t":"2026-10-22T15:10:00Z","v":336768,"vw":16.476163},{"c":16.31,"h":16.435,"l":16.235,"n":602,"o":16.42,"t":"2026-10-22T15:15:00Z","v":181245,"vw":16.325283},{"c":16.0826,"h":16.29,"l":16.0826,"n":805,"o":16.28,"t":"2026-10-22T15:20:00Z","v":142669,"vw":16.198682},{"c":16.31,"h":16.3271,"l":16.06,"n":538,"o":16.08,"t":"2026-10-22T15:25:00Z","v":155768,"vw":16.234039},{"c":16.3602,"h":16.425,"l":16.32,"n":442,"o":16.32,"t":"2026-10-22T15:30:00Z","v":102905,"vw":16.387569},{"c":16.37,"h":16.39,"l":16.26,"n":397,"o":16.36,"t":"2026-10-22T15:35:00Z","v":96466,"vw":16.319051},{"c":16.395,"h":16.43,"l":16.305,"n":593,"o":16.36,"t":"2026-10-22T15:40:00Z","v":100951,"vw":16.378877},{"c":16.39,"h":16.405,"l":16.325,"n":179,"o":16.3989,"t":"2026-10-22T15:45:00Z","v":31408,"vw":16.363107},{"c":16.3603,"h":16.395,"l":16.335,"n":211,"o":16.38,"t":"2026-10-22T15:50:00Z","v":48280,"vw":16.359049},{"c":16.33,"h":16.36,"l":16.31,"n":227,"o":16.3589,"t":"2026-10-22T15:55:00Z","v":61599,"vw":16.326682},{"c":16.53,"h":16.58,"l":16.3072,"n":398,"o":16.33,"t":"2026-10-22T16:00:00Z","v":186967,"vw":16.462576},{"c":16.517,"h":16.66,"l":16.51,"n":411,"o":16.5496,"t":"2026-10-22T16:05:00Z","v":99709,"vw":16.577329},{"c":16.48,"h":16.56,"l":16.4533,"n":238,"o":16.5231,"t":"2026-10-22T16:10:00Z","v":81330,"vw":16.493437},{"c":16.48,"h":16.515,"l":16.46,"n":124,"o":16.461,"t":"2026-10-22T16:15:00Z","v":15899,"vw":16.476127},{"c":16.52,"h":16.549,"l":16.465,"n":286,"o":16.49,"t":"2026-10-22T16:20:00Z","v":102120,"vw":16.500269},{"c":16.545,"h":16.575,"l":16.49,"n":121,"o":16.51,"t":"2026-10-22T16:25:00Z","v":28489,"vw":16.537589},{"c":16.6071,"h":16.63,"l":16.58,"n":234,"o":16.58,"t":"2026-10-22T16:30:00Z","v":44421,"vw":16.600463},{"c":16.57,"h":16.605,"l":16.51,"n":187,"o":16.605,"t":"2026-10-22T16:35:00Z","v":70902,"vw":16.554966},{"c":16.63,"h":16.645,"l":16.58,"n":115,"o":16.59,"t":"2026-10-22T16:40:00Z","v":50056,"vw":16.618828},{"c":16.695,"h":16.7,"l":16.6105,"n":286,"o":16.6171,"t":"2026-10-22T16:45:00Z","v":57386,"vw":16.662047},{"c":16.6698,"h":16.735,"l":16.6314,"n":243,"o":16.7,"t":"2026-10-22T16:50:00Z","v":64754,"vw":16.673504},{"c":16.6271,"h":16.66,"l":16.61,"n":146,"o":16.66,"t":"2026-10-22T16:55:00Z","v":18501,"vw":16.633804},{"c":16.71,"h":16.71,"l":16.62,"n":137,"o":16.63,"t":"2026-10-22T17:00:00Z","v":70751,"vw":16.680162},{"c":16.81,"h":16.835,"l":16.69,"n":343,"o":16.7,"t":"2026-10-22T17:05:00Z","v":68380,"vw":16.770816},{"c":16.77,"h":16.825,"l":16.74,"n":243,"o":16.81,"t":"2026-10-22T17:10:00Z","v":70318,"vw":16.765197},{"c":16.665,"h":16.77,"l":16.6103,"n":374,"o":16.77,"t":"2026-10-22T17:15:00Z","v":142931,"vw":16.680191},{"c":16.64,"h":16.7,"l":16.64,"n":156,"o":16.67,"t":"2026-10-22T17:20:00Z","v":27376,"vw":16.66816},{"c":16.7,"h":16.755,"l":16.64,"n":214,"o":16.64,"t":"2026-10-22T17:25:00Z","v":50333,"vw":16.704855},{"c":16.75,"h":16.7722,"l":16.7032,"n":127,"o":16.7032,"t":"2026-10-22T17:30:00Z","v":37605,"vw":16.742277},{"c":16.7535,"h":16.79,"l":16.7318,"n":114,"o":16.738,"t":"2026-10-22T17:35:00Z","v":34380,"vw":16.759155},{"c":16.7027,"h":16.755,"l":16.7,"n":87,"o":16.75,"t":"2026-10-22T17:40:00Z","v":12397,"vw":16.725555},{"c":16.7133,"h":16.7133,"l":16.685,"n":82,"o":16.7051,"t":"2026-10-22T17:45:00Z","v":48628,"vw":16.690076},{"c":16.71,"h":16.75,"l":16.695,"n":80,"o":16.724,"t":"2026-10-22T17:50:00Z","v":24789,"vw":16.728898},{"c":16.74,"h":16.75,"l":16.71,"n":102,"o":16.71,"t":"2026-10-22T17:55:00Z","v":14037,"vw":16.736732},{"c":16.785,"h":16.815,"l":16.745,"n":169,"o":16.765,"t":"2026-10-22T18:00:00Z","v":55611,"vw":16.794338},{"c":16.76,"h":16.82,"l":16.75,"n":166,"o":16.81,"t":"2026-10-22T18:05:00Z","v":23030,"vw":16.793059},{"c":16.7609,"h":16.7799,"l":16.7,"n":149,"o":16.7629,"t":"2026-10-22T18:10:00Z","v":98056,"vw":16.73667},{"c":16.67,"h":16.78,"l":16.661,"n":124,"o":16.77,"t":"2026-10-22T18:15:00Z","v":48048,"vw":16.694839},{"c":16.7,"h":16.705,"l":16.581,"n":229,"o":16.6739,"t":"2026-10-22T18:20:00Z","v":77011,"vw":16.644359},{"c":16.848,"h":16.85,"l":16.71,"n":162,"o":16.71,"t":"2026-10-22T18:25:00Z","v":35957,"vw":16.79084},{"c":16.9217,"h":16.9217,"l":16.86,"n":282,"o":16.86,"t":"2026-10-22T18:30:00Z","v":136478,"vw":16.890187},{"c":16.935,"h":16.95,"l":16.9,"n":167,"o":16.93,"t":"2026-10-22T18:35:00Z","v":40215,"vw":16.928733},{"c":16.905,"h":16.95,"l":16.9,"n":115,"o":16.9101,"t":"2026-10-22T18:40:00Z","v":31764,"vw":16.915999},{"c":16.93,"h":16.945,"l":16.905,"n":69,"o":16.912,"t":"2026-10-22T18:45:00Z","v":14589,"vw":16.926591},{"c":16.93,"h":16.93,"l":16.8914,"n":82,"o":16.93,"t":"2026-10-22T18:50:00Z","v":12863,"vw":16.910035},{"c":16.96,"h":16.96,"l":16.8901,"n":154,"o":16.912,"t":"2026-10-22T18:55:00Z","v":19416,"vw":16.918906},{"c":16.96,"h":17.015,"l":16.95,"n":182,"o":16.97,"t":"2026-10-22T19:00:00Z","v":56999,"vw":16.988395},{"c":16.935,"h":16.99,"l":16.9001,"n":114,"o":16.97,"t":"2026-10-22T19:05:00Z","v":22660,"vw":16.937641},{"c":16.83,"h":16.93,"l":16.811,"n":153,"o":16.93,"t":"2026-10-22T19:10:00Z","v":82253,"vw":16.866893},{"c":16.82,"h":16.86,"l":16.815,"n":215,"o":16.845,"t":"2026-10-22T19:15:00Z","v":55789,"vw":16.846513},{"c":16.82,"h":16.8429,"l":16.77,"n":168,"o":16.84,"t":"2026-10-22T19:20:00Z","v":36092,"vw":16.799971},{"c":16.77,"h":16.85,"l":16.76,"n":138,"o":16.81,"t":"2026-10-22T19:25:00Z","v":38237,"vw":16.80717},{"c":16.8196,"h":16.82,"l":16.7403,"n":154,"o":16.78,"t":"2026-10-22T19:30:00Z","v":62814,"vw":16.788108},{"c":16.8613,"h":16.8799,"l":16.815,"n":281,"o":16.82,"t":"2026-10-22T19:35:00Z","v":59661,"vw":16.855908},{"c":16.84,"h":16.88,"l":16.82,"n":236,"o":16.85,"t":"2026-10-22T19:40:00Z","v":48965,"vw":16.840082},{"c":16.785,"h":16.865,"l":16.775,"n":153,"o":16.825,"t":"2026-10-22T19:45:00Z","v":35337,"vw":16.808523},{"c":16.53,"h":16.773,"l":16.52,"n":581,"o":16.77,"t":"2026-10-22T19:50:00Z","v":135597,"vw":16.632675},{"c":17.04,"h":17.045,"l":16.54,"n":1326,"o":16.54,"t":"2026-10-22T19:55:00Z","v":378330,"vw":16.878277},{"c":17.01,"h":17.1,"l":16.95,"n":141,"o":17.04,"t":"2026-10-22T20:00:00Z","v":27915,"vw":17.067271},{"c":17.12,"h":17.16,"l":17.0569,"n":450,"o":17.0569,"t":"2026-10-22T20:05:00Z","v":40862,"vw":17.127734},{"c":17.12,"h":17.1493,"l":17.11,"n":164,"o":17.13,"t":"2026-10-22T20:10:00Z","v":19149,"vw":17.127341},{"c":17.1131,"h":17.15,"l":17.11,"n":89,"o":17.1209,"t":"2026-10-22T20:15:00Z","v":15423,"vw":17.137342},{"c":17.1,"h":17.11,"l":17.07,"n":43,"o":17.11,"t":"2026-10-22T20:20:00Z","v":5349,"vw":17.089066},{"c":17.1436,"h":17.1436,"l":17.1,"n":55,"o":17.11,"t":"2026-10-22T20:25:00Z","v":4589,"vw":17.116617},{"c":17.13,"h":17.13,"l":17.1202,"n":13,"o":17.13,"t":"2026-10-22T20:30:00Z","v":1008,"vw":17.126986},{"c":17.1205,"h":17.1205,"l":17.1205,"n":5,"o":17.1205,"t":"2026-10-22T20:35:00Z","v":463,"vw":17.1205},{"c":17.12,"h":17.13,"l":17.0964,"n":51,"o":17.13,"t":"2026-10-22T20:40:00Z","v":5310,"vw":17.112637},{"c":17.13,"h":17.13,"l":17.13,"n":8,"o":17.13,"t":"2026-10-22T20:45:00Z","v":912,"vw":17.13},{"c":17.1626,"h":17.2,"l":17.14,"n":35,"o":17.14,"t":"2026-10-22T20:50:00Z","v":8794,"vw":17.184815},{"c":17.1508,"h":17.16,"l":17.11,"n":11,"o":17.16,"t":"2026-10-22T20:55:00Z","v":3239,"vw":17.13639},{"c":17.15,"h":17.15,"l":17.13,"n":18,"o":17.13,"t":"2026-10-22T21:00:00Z","v":5399,"vw":17.139432},{"c":17.1678,"h":17.1678,"l":17.1106,"n":5,"o":17.1106,"t":"2026-10-22T21:05:00Z","v":594,"vw":17.140163},{"c":17.1403,"h":17.1697,"l":17.1403,"n":10,"o":17.15,"t":"2026-10-22T21:10:00Z","v":1606,"vw":17.155937},{"c":17.11,"h":17.12,"l":17.11,"n":4,"o":17.11,"t":"2026-10-22T21:15:00Z","v":398,"vw":17.112717},{"c":17.12,"h":17.13,"l":17.12,"n":4,"o":17.13,"t":"2026-10-22T21:20:00Z","v":258,"vw":17.125},{"c":17.1004,"h":17.121,"l":17.1004,"n":6,"o":17.121,"t":"2026-10-22T21:25:00Z","v":1522,"vw":17.114133},{"c":17.1008,"h":17.14,"l":17.08,"n":19,"o":17.11,"t":"2026-10-22T21:35:00Z","v":3758,"vw":17.122703},{"c":17.13,"h":17.1385,"l":17.0503,"n":53,"o":17.1385,"t":"2026-10-22T21:40:00Z","v":28665,"vw":17.107273},{"c":17.1501,"h":17.1522,"l":17.13,"n":7,"o":17.14,"t":"2026-10-22T21:45:00Z","v":11484,"vw":17.151595},{"c":17.1754,"h":17.18,"l":17.16,"n":10,"o":17.16,"t":"2026-10-22T21:50:00Z","v":1202,"vw":17.172817},{"c":17.15,"h":17.155,"l":17.15,"n":9,"o":17.15,"t":"2026-10-22T21:55:00Z","v":770,"vw":17.150769},{"c":17.16,"h":17.16,"l":17.1118,"n":6,"o":17.14,"t":"2026-10-22T22:00:00Z","v":2600,"vw":17.13612},{"c":17.23,"h":17.23,"l":17.1698,"n":30,"o":17.17,"t":"2026-10-22T22:05:00Z","v":7790,"vw":17.188657},{"c":17.17,"h":17.2431,"l":17.17,"n":5,"o":17.2431,"t":"2026-10-22T22:10:00Z","v":1200,"vw":17.1961},{"c":17.17,"h":17.1909,"l":17.17,"n":8,"o":17.1706,"t":"2026-10-22T22:15:00Z","v":997,"vw":17.185014},{"c":17.09,"h":17.1514,"l":17.0802,"n":7,"o":17.1514,"t":"2026-10-22T22:20:00Z","v":886,"vw":17.099319},{"c":17.1682,"h":17.1698,"l":17.09,"n":5,"o":17.09,"t":"2026-10-22T22:25:00Z","v":1150,"vw":17.151087},{"c":17.15,"h":17.15,"l":17.15,"n":2,"o":17.15,"t":"2026-10-22T22:30:00Z","v":300,"vw":17.15},{"c":17.15,"h":17.15,"l":17.15,"n":6,"o":17.15,"t":"2026-10-22T22:35:00Z","v":6250,"vw":17.15},{"c":17.12,"h":17.13,"l":17.12,"n":2,"o":17.13,"t":"2026-10-22T22:40:00Z","v":609,"vw":17.128358},{"c":17.14,"h":17.14,"l":17.1132,"n":19,"o":17.12,"t":"2026-10-22T22:45:00Z","v":9915,"vw":17.127427},{"c":17.13,"h":17.13,"l":17.13,"n":2,"o":17.13,"t":"2026-10-22T22:50:00Z","v":101,"vw":17.13},{"c":17.13,"h":17.13,"l":17.13,"n":6,"o":17.13,"t":"2026-10-22T22:55:00Z","v":1511,"vw":17.13},{"c":17.16,"h":17.17,"l":17.15,"n":61,"o":17.15,"t":"2026-10-22T23:00:00Z","v":19041,"vw":17.151882},{"c":17.15,"h":17.15,"l":17.1365,"n":12,"o":17.1365,"t":"2026-10-22T23:05:00Z","v":6599,"vw":17.139429},{"c":17.17,"h":17.17,"l":17.1537,"n":6,"o":17.16,"t":"2026-10-22T23:10:00Z","v":1404,"vw":17.167421},{"c":17.17,"h":17.17,"l":17.17,"n":9,"o":17.17,"t":"2026-10-22T23:20:00Z","v":1100,"vw":17.17},{"c":17.17,"h":17.185,"l":17.17,"n":2,"o":17.185,"t":"2026-10-22T23:25:00Z","v":500,"vw":17.173},{"c":17.21,"h":17.21,"l":17.1804,"n":2,"o":17.1804,"t":"2026-10-22T23:30:00Z","v":600,"vw":17.190267},{"c":17.2495,"h":17.25,"l":17.21,"n":35,"o":17.21,"t":"2026-10-22T23:35:00Z","v":6908,"vw":17.237146},{"c":17.23,"h":17.25,"l":17.21,"n":8,"o":17.25,"t":"2026-10-22T23:40:00Z","v":3856,"vw":17.246543},{"c":17.23,"h":17.23,"l":17.23,"n":1,"o":17.23,"t":"2026-10-22T23:45:00Z","v":104,"vw":17.23},{"c":17.19,"h":17.21,"l":17.17,"n":9,"o":17.21,"t":"2026-10-22T23:50:00Z","v":1100,"vw":17.183066},{"c":17.15,"h":17.17,"l":17.15,"n":14,"o":17.17,"t":"2026-10-22T23:55:00Z","v":2587,"vw":17.163751}],"history":[{"c":25.47,"h":26.16,"l":25.08,"n":10801,"o":25.44,"t":"2024-10-21T04:00:00Z","v":2360722,"vw":25.576931},{"c":25.7,"h":26.3176,"l":25.62,"n":8510,"o":25.86,"t":"2024-10-22T04:00:00Z","v":1533355,"vw":25.931912},{"c":26.75,"h":27.06,"l":25.52,"n":24381,"o":25.91,"t":"2024-10-23T04:00:00Z","v":3941799,"vw":26.393254},{"c":15,"h":19.48,"l":14.625,"n":139214,"o":19,"t":"2024-10-24T04:00:00Z","v":21647342,"vw":16.571035},{"c":14.02,"h":15.6,"l":14,"n":77651,"o":15.56,"t":"2024-10-25T04:00:00Z","v":16452369,"vw":14.365076},{"c":14.69,"h":14.72,"l":13.565,"n":40524,"o":13.94,"t":"2024-10-28T04:00:00Z","v":9902971,"vw":14.067295},{"c":15.05,"h":15.5,"l":14.44,"n":36214,"o":14.49,"t":"2024-10-29T04:00:00Z","v":8952344,"vw":15.054091},{"c":15.29,"h":15.4792,"l":14.62,"n":20762,"o":15.23,"t":"2024-10-30T04:00:00Z","v":5005907,"vw":14.961395},{"c":16.21,"h":16.27,"l":15.05,"n":29522,"o":15.22,"t":"2024-10-31T04:00:00Z","v":7540334,"vw":15.882898},{"c":16.33,"h":16.626,"l":15.69,"n":19475,"o":15.93,"t":"2024-11-01T04:00:00Z","v":5593678,"vw":16.206797},{"c":17.12,"h":17.65,"l":16.35,"n":25307,"o":16.94,"t":"2024-11-04T05:00:00Z","v":6524974,"vw":16.948164},{"c":15.92,"h":16.66,"l":15.41,"n":23494,"o":16.54,"t":"2024-11-05T05:00:00Z","v":6044888,"vw":15.811128},{"c":11.27,"h":12.8798,"l":11.14,"n":102284,"o":11.75,"t":"2024-11-06T05:00:00Z","v":22046834,"vw":11.762564},{"c":10.6,"h":11.49,"l":10.4,"n":61179,"o":11.27,"t":"2024-11-07T05:00:00Z","v":15505500,"vw":10.711066},{"c":8.88,"h":10.5598,"l":8.355,"n":131710,"o":10.45,"t":"2024-11-08T05:00:00Z","v":46571909,"vw":9.157975},{"c":7.29,"h":8.06,"l":6.8311,"n":165587,"o":7.5,"t":"2024-11-11T05:00:00Z","v":67004956,"vw":7.480585},{"c":8.19,"h":8.4,"l":7.47,"n":165189,"o":7.595,"t":"2024-11-12T05:00:00Z","v":51387928,"vw":7.909928},{"c":8.09,"h":8.48,"l":7.3801,"n":107291,"o":7.81,"t":"2024-11-13T05:00:00Z","v":40117324,"vw":8.056262},{"c":9.03,"h":9.08,"l":8.115,"n":84715,"o":8.22,"t":"2024-11-14T05:00:00Z","v":33310446,"vw":8.68154},{"c":8.48,"h":9.15,"l":8.2612,"n":89328,"o":9.08,"t":"2024-11-15T05:00:00Z","v":32782511,"vw":8.617529},{"c":7.52,"h":7.9999,"l":7.0311,"n":83029,"o":7.4301,"t":"2024-11-18T05:00:00Z","v":36716266,"vw":7.430262},{"c":7.22,"h":7.8,"l":7.16,"n":45409,"o":7.68,"t":"2024-11-19T05:00:00Z","v":22635122,"vw":7.367194},{"c":7.38,"h":7.7088,"l":7.192,"n":32844,"o":7.27,"t":"2024-11-20T05:00:00Z","v":17870596,"vw":7.50465},{"c":7.5,"h":7.68,"l":7.135,"n":28943,"o":7.31,"t":"2024-11-21T05:00:00Z","v":17514172,"vw":7.38777},{"c":6.92,"h":7.5798,"l":6.75,"n":48819,"o":7.44,"t":"2024-11-22T05:00:00Z","v":27288142,"vw":6.990759},{"c":7.47,"h":7.485,"l":6.5699,"n":47434,"o":6.59,"t":"2024-11-25T05:00:00Z","v":27589314,"vw":7.026581},{"c":7.49,"h":7.61,"l":7.1112,"n":35952,"o":7.37,"t":"2024-11-26T05:00:00Z","v":22951462,"vw":7.362509},{"c":46.38,"h":48.04,"l":43.88,"n":14434,"o":43.97,"t":"2024-11-27T05:00:00Z","v":2010067,"vw":46.319199},{"c":43.05,"h":45.87,"l":43.02,"n":10756,"o":45.51,"t":"2024-11-29T05:00:00Z","v":1250710,"vw":44.444193},{"c":40.07,"h":41.54,"l":39.35,"n":24704,"o":41.27,"t":"2024-12-02T05:00:00Z","v":2596816,"vw":40.289395},{"c":41.41,"h":42.1299,"l":40.4336,"n":14055,"o":41.35,"t":"2024-12-03T05:00:00Z","v":1968925,"vw":41.453663},{"c":39.88,"h":42.08,"l":39.832,"n":11549,"o":40.89,"t":"2024-12-04T05:00:00Z","v":1793420,"vw":41.128536},{"c":37.34,"h":39.53,"l":36.04,"n":33403,"o":39.43,"t":"2024-12-05T05:00:00Z","v":4084371,"vw":37.101195},{"c":33.38,"h":37.05,"l":33.34,"n":32592,"o":35.75,"t":"2024-12-06T05:00:00Z","v":4053719,"vw":35.456795},{"c":33.25,"h":35.25,"l":30.7421,"n":37704,"o":31.925,"t":"2024-12-09T05:00:00Z","v":5699459,"vw":33.466066},{"c":31.34,"h":33.08,"l":29.9201,"n":43308,"o":32.8,"t":"2024-12-10T05:00:00Z","v":7206875,"vw":30.890296},{"c":27.72,"h":31.177,"l":27.72,"n":51502,"o":30.01,"t":"2024-12-11T05:00:00Z","v":9478173,"vw":29.132579},{"c":28.57,"h":28.93,"l":27.09,"n":40385,"o":27.61,"t":"2024-12-12T05:00:00Z","v":7245078,"vw":28.116879},{"c":26.07,"h":28.865,"l":26.07,"n":40563,"o":28.25,"t":"2024-12-13T05:00:00Z","v":8297346,"vw":27.160022},{"c":22.93,"h":26.09,"l":22.915,"n":65282,"o":25.51,"t":"2024-12-16T05:00:00Z","v":14848278,"vw":24.036302},{"c":21.23,"h":23.43,"l":20.93,"n":102136,"o":21.69,"t":"2024-12-17T05:00:00Z","v":31071930,"vw":21.870367},{"c":24.72,"h":25.9,"l":20.49,"n":114595,"o":22.42,"t":"2024-12-18T05:00:00Z","v":30855628,"vw":22.726123},{"c":25.18,"h":27.02,"l":22.9236,"n":91379,"o":23.46,"t":"2024-12-19T05:00:00Z","v":21312804,"vw":25.022561},{"c":26.7,"h":27.07,"l":23.73,"n":101499,"o":26.25,"t":"2024-12-20T05:00:00Z","v":16109872,"vw":25.115353},{"c":24.17,"h":26.0607,"l":23.77,"n":39519,"o":24.15,"t":"2024-12-23T05:00:00Z","v":10197884,"vw":24.496367},{"c":20.73,"h":23.74,"l":20.73,"n":39142,"o":23.65,"t":"2024-12-24T05:00:00Z","v":9269774,"vw":21.967179},{"c":21.43,"h":21.719,"l":20.47,"n":43773,"o":20.47,"t":"2024-12-26T05:00:00Z","v":9023707,"vw":21.211603},{"c":23.55,"h":24.04,"l":21.85,"n":42387,"o":21.9,"t":"2024-12-27T05:00:00Z","v":10683117,"vw":23.228072},{"c":25.12,"h":25.31,"l":24.1,"n":42055,"o":24.94,"t":"2024-12-30T05:00:00Z","v":8939292,"vw":24.734806},{"c":26.77,"h":26.91,"l":23.86,"n":46964,"o":24.35,"t":"2024-12-31T05:00:00Z","v":10745717,"vw":25.744709},{"c":30.04,"h":30.8648,"l":28.273,"n":90047,"o":28.55,"t":"2025-01-02T05:00:00Z","v":15353177,"vw":29.807644},{"c":25.1,"h":30.0127,"l":24.92,"n":53540,"o":29.7,"t":"2025-01-03T05:00:00Z","v":12484492,"vw":27.367963},{"c":25.05,"h":26.19,"l":23.18,"n":41175,"o":23.59,"t":"2025-01-06T05:00:00Z","v":8614190,"vw":24.975422},{"c":27.1,"h":27.64,"l":24.685,"n":45085,"o":25.71,"t":"2025-01-07T05:00:00Z","v":9315828,"vw":26.704161},{"c":27.03,"h":28.07,"l":26.01,"n":40296,"o":27.3,"t":"2025-01-08T05:00:00Z","v":10110961,"vw":26.974848},{"c":27.09,"h":28.51,"l":26.48,"n":35015,"o":27.55,"t":"2025-01-10T05:00:00Z","v":7650163,"vw":27.399469},{"c":25.9,"h":29.0999,"l":25.88,"n":36790,"o":28.7,"t":"2025-01-13T05:00:00Z","v":7344179,"vw":27.504587},{"c":26.85,"h":27.05,"l":23.4774,"n":40098,"o":24.5,"t":"2025-01-14T05:00:00Z","v":8502827,"vw":25.288607},{"c":22.53,"h":25.5799,"l":22.36,"n":55352,"o":24.97,"t":"2025-01-15T05:00:00Z","v":13770608,"vw":23.758638},{"c":24.05,"h":24.52,"l":23.05,"n":28960,"o":23.05,"t":"2025-01-16T05:00:00Z","v":5774845,"vw":23.900202},{"c":22.55,"h":23.35,"l":21.04,"n":51593,"o":23.11,"t":"2025-01-17T05:00:00Z","v":11241308,"vw":21.921733},{"c":22.85,"h":24.71,"l":21.89,"n":37406,"o":21.93,"t":"2025-01-21T05:00:00Z","v":7810133,"vw":23.752232},{"c":23.8,"h":23.88,"l":22.44,"n":20104,"o":23.64,"t":"2025-01-22T05:00:00Z","v":4682551,"vw":23.265564},{"c":24.14,"h":24.538,"l":23.22,"n":21694,"o":23.75,"t":"2025-01-23T05:00:00Z","v":4380624,"vw":24.082196},{"c":24.82,"h":24.92,"l":23.49,"n":18246,"o":23.891,"t":"2025-01-24T05:00:00Z","v":4333676,"vw":24.224633},{"c":25.97,"h":26.98,"l":24.83,"n":37515,"o":26.29,"t":"2025-01-27T05:00:00Z","v":7473723,"vw":25.796834},{"c":25.9,"h":27.38,"l":25.5701,"n":20862,"o":26,"t":"2025-01-28T05:00:00Z","v":5090114,"vw":26.600635},{"c":27.23,"h":27.67,"l":25.8599,"n":47874,"o":26.3,"t":"2025-01-29T05:00:00Z","v":9225555,"vw":26.929921},{"c":25.52,"h":27.74,"l":24,"n":68911,"o":24.12,"t":"2025-01-30T05:00:00Z","v":14480813,"vw":25.717614},{"c":24.95,"h":25.41,"l":23.04,"n":68689,"o":25.38,"t":"2025-01-31T05:00:00Z","v":15915862,"vw":24.061395},{"c":27.53,"h":28.7,"l":26.88,"n":62681,"o":27.2,"t":"2025-02-03T05:00:00Z","v":11140390,"vw":27.648158},{"c":26.34,"h":27.9,"l":26.1102,"n":24303,"o":27.66,"t":"2025-02-04T05:00:00Z","v":4747216,"vw":27.145044},{"c":28.24,"h":28.6,"l":26.88,"n":21307,"o":27.1,"t":"2025-02-05T05:00:00Z","v":4117260,"vw":27.860166},{"c":28.83,"h":30.51,"l":28.68,"n":36611,"o":29.01,"t":"2025-02-06T05:00:00Z","v":6412209,"vw":29.71419},{"c":30.81,"h":30.99,"l":27.88,"n":35989,"o":29.52,"t":"2025-02-07T05:00:00Z","v":6544055,"vw":29.60152},{"c":32.7,"h":32.73,"l":30.64,"n":42902,"o":31.75,"t":"2025-02-10T05:00:00Z","v":7910418,"vw":31.583512},{"c":36.79,"h":37.45,"l":32.93,"n":66521,"o":33.66,"t":"2025-02-11T05:00:00Z","v":9965020,"vw":35.49643},{"c":34.98,"h":36.66,"l":32.855,"n":89657,"o":36.5,"t":"2025-02-12T05:00:00Z","v":13458259,"vw":34.273441},{"c":30.96,"h":33.7,"l":30.45,"n":61719,"o":33.25,"t":"2025-02-13T05:00:00Z","v":11275660,"vw":31.764252},{"c":31,"h":32.45,"l":29.95,"n":38928,"o":30.17,"t":"2025-02-14T05:00:00Z","v":6767225,"vw":31.471722},{"c":31.33,"h":32.0498,"l":30.46,"n":23543,"o":31.11,"t":"2025-02-18T05:00:00Z","v":4630205,"vw":31.28535},{"c":30.19,"h":31.42,"l":29.0139,"n":32067,"o":31.42,"t":"2025-02-19T05:00:00Z","v":7003039,"vw":29.896498},{"c":31.26,"h":32.329,"l":30,"n":26852,"o":30.03,"t":"2025-02-20T05:00:00Z","v":5347071,"vw":31.490117},{"c":34.22,"h":34.7999,"l":31.19,"n":38657,"o":31.44,"t":"2025-02-21T05:00:00Z","v":7343291,"vw":33.401266},{"c":35.7,"h":36.86,"l":33.27,"n":54677,"o":34.14,"t":"2025-02-24T05:00:00Z","v":10012766,"vw":35.214018},{"c":41.73,"h":42.88,"l":36.4,"n":102723,"o":36.49,"t":"2025-02-25T05:00:00Z","v":15214301,"vw":40.887642},{"c":44.98,"h":45.76,"l":40,"n":82987,"o":41.48,"t":"2025-02-26T05:00:00Z","v":13621021,"vw":43.252602},{"c":47.67,"h":48.05,"l":43.0307,"n":103469,"o":44.98,"t":"2025-02-27T05:00:00Z","v":14575255,"vw":46.089858},{"c":43.94,"h":50.6,"l":43.82,"n":111405,"o":48.73,"t":"2025-02-28T05:00:00Z","v":16715759,"vw":46.036992},{"c":46.53,"h":48.7576,"l":40.7604,"n":76702,"o":41.78,"t":"2025-03-03T05:00:00Z","v":11959365,"vw":44.298378},{"c":50.71,"h":54.03,"l":46.6901,"n":120357,"o":51.11,"t":"2025-03-04T05:00:00Z","v":14523515,"vw":50.851918},{"c":47.99,"h":52.26,"l":47.8906,"n":85332,"o":50.32,"t":"2025-03-05T05:00:00Z","v":11574062,"vw":50.19622},{"c":53.45,"h":54.65,"l":50.29,"n":69930,"o":50.45,"t":"2025-03-06T05:00:00Z","v":8678934,"vw":52.760371},{"c":53.78,"h":58.62,"l":52.3506,"n":89529,"o":55.2,"t":"2025-03-07T05:00:00Z","v":10566564,"vw":55.046747},{"c":70.5,"h":71.2,"l":57.608,"n":149968,"o":58,"t":"2025-03-10T04:00:00Z","v":12750034,"vw":65.638731},{"c":65.12,"h":72.975,"l":61.0106,"n":221115,"o":68.66,"t":"2025-03-11T04:00:00Z","v":18161834,"vw":66.299864},{"c":55,"h":59.1,"l":53.12,"n":169572,"o":55.59,"t":"2025-03-12T04:00:00Z","v":16731836,"vw":55.702649},{"c":58.39,"h":61.6096,"l":55.11,"n":123750,"o":55.11,"t":"2025-03-13T04:00:00Z","v":11982394,"vw":59.432966},{"c":53.92,"h":58.41,"l":53.16,"n":90727,"o":55.255,"t":"2025-03-14T04:00:00Z","v":10086486,"vw":55.540973},{"c":59.06,"h":61.2782,"l":56,"n":98303,"o":56.0509,"t":"2025-03-17T04:00:00Z","v":10560772,"vw":58.98699},{"c":65.34,"h":66.91,"l":63.1,"n":134016,"o":64.015,"t":"2025-03-18T04:00:00Z","v":11294144,"vw":65.138214},{"c":59.35,"h":63.175,"l":56.1604,"n":135516,"o":61.74,"t":"2025-03-19T04:00:00Z","v":12366022,"vw":60.200901},{"c":59.13,"h":62.2,"l":58.2524,"n":125708,"o":60.62,"t":"2025-03-20T04:00:00Z","v":10064608,"vw":60.180841},{"c":52.94,"h":59.9,"l":52.57,"n":143983,"o":59.76,"t":"2025-03-21T04:00:00Z","v":14782978,"vw":55.7944},{"c":40.3,"h":49.66,"l":40.2203,"n":179794,"o":48.96,"t":"2025-03-24T04:00:00Z","v":19300732,"vw":43.347058},{"c":37.47,"h":42.36,"l":37.47,"n":125109,"o":38.82,"t":"2025-03-25T04:00:00Z","v":16624278,"vw":40.232364},{"c":41.71,"h":43.11,"l":38.37,"n":124347,"o":38.94,"t":"2025-03-26T04:00:00Z","v":18443663,"vw":40.880641},{"c":41.34,"h":41.7699,"l":35.66,"n":169933,"o":41.63,"t":"2025-03-27T04:00:00Z","v":25291944,"vw":39.005518},{"c":44.25,"h":45.1399,"l":40.47,"n":127277,"o":40.66,"t":"2025-03-28T04:00:00Z","v":18743217,"vw":43.465894},{"c":45.78,"h":51.07,"l":45.26,"n":161352,"o":49.05,"t":"2025-03-31T04:00:00Z","v":16975787,"vw":48.268105},{"c":42.45,"h":45.7,"l":39.3801,"n":161685,"o":44.13,"t":"2025-04-01T04:00:00Z","v":19169576,"vw":41.860953},{"c":38.01,"h":47.9398,"l":37.3001,"n":289972,"o":46.88,"t":"2025-04-02T04:00:00Z","v":33654318,"vw":40.654826},{"c":42.17,"h":43.7,"l":39.76,"n":136508,"o":42.63,"t":"2025-04-03T04:00:00Z","v":15023412,"vw":41.872521},{"c":50.97,"h":52.04,"l":44.23,"n":291750,"o":45.96,"t":"2025-04-04T04:00:00Z","v":25444972,"vw":49.191228},{"c":53.51,"h":61.6897,"l":45.53,"n":379922,"o":57.59,"t":"2025-04-07T04:00:00Z","v":27054724,"vw":54.823507},{"c":58.94,"h":60.66,"l":45.77,"n":189165,"o":48.23,"t":"2025-04-08T04:00:00Z","v":18119677,"vw":51.857874},{"c":32.4,"h":57.7656,"l":30.875,"n":331775,"o":57.35,"t":"2025-04-09T04:00:00Z","v":27608037,"vw":44.57435},{"c":36.79,"h":39.8,"l":34.38,"n":210309,"o":34.96,"t":"2025-04-10T04:00:00Z","v":23021422,"vw":37.149105},{"c":36.77,"h":39.93,"l":35.19,"n":163328,"o":36.98,"t":"2025-04-11T04:00:00Z","v":18250290,"vw":37.973145},{"c":36.76,"h":38.59,"l":34.02,"n":99875,"o":35,"t":"2025-04-14T04:00:00Z","v":11450935,"vw":36.735878},{"c":36.22,"h":38.163,"l":34.94,"n":85735,"o":37.5,"t":"2025-04-15T04:00:00Z","v":10366869,"vw":36.206751},{"c":39.85,"h":42.038,"l":36.89,"n":96932,"o":38.12,"t":"2025-04-16T04:00:00Z","v":12148430,"vw":39.236437},{"c":39.9,"h":41.13,"l":38.96,"n":70749,"o":39.12,"t":"2025-04-17T04:00:00Z","v":9113123,"vw":40.113348},{"c":44.51,"h":46.05,"l":43,"n":83204,"o":43.66,"t":"2025-04-21T04:00:00Z","v":8088393,"vw":45.042774},{"c":40.44,"h":43.6195,"l":38.61,"n":152797,"o":43.15,"t":"2025-04-22T04:00:00Z","v":17326856,"vw":40.723517},{"c":36.06,"h":38.27,"l":33.2001,"n":188875,"o":34.76,"t":"2025-04-23T04:00:00Z","v":24766542,"vw":35.232326},{"c":33.62,"h":36.57,"l":33.62,"n":107280,"o":36.18,"t":"2025-04-24T04:00:00Z","v":13345800,"vw":34.85423},{"c":27.04,"h":33.565,"l":26.5,"n":206469,"o":33,"t":"2025-04-25T04:00:00Z","v":32217171,"vw":28.595416},{"c":26.79,"h":29.4,"l":25.1524,"n":165672,"o":26.255,"t":"2025-04-28T04:00:00Z","v":28488095,"vw":27.731306},{"c":25.72,"h":28.06,"l":25.5,"n":99663,"o":26.96,"t":"2025-04-29T04:00:00Z","v":18014585,"vw":27.176753},{"c":27.45,"h":29.455,"l":27.055,"n":123604,"o":27.88,"t":"2025-04-30T04:00:00Z","v":20003731,"vw":28.340068},{"c":27.78,"h":27.92,"l":25.78,"n":93627,"o":27.86,"t":"2025-05-01T04:00:00Z","v":14994768,"vw":26.880593},{"c":26.47,"h":27.93,"l":25,"n":115460,"o":26.9,"t":"2025-05-02T04:00:00Z","v":21509540,"vw":26.186254},{"c":27.74,"h":28.8255,"l":26.92,"n":73259,"o":26.96,"t":"2025-05-05T04:00:00Z","v":13367369,"vw":27.984295},{"c":28.74,"h":29.5,"l":28.28,"n":69940,"o":29.2,"t":"2025-05-06T04:00:00Z","v":12100993,"vw":28.909497},{"c":28.54,"h":29.64,"l":28.23,"n":58985,"o":28.4,"t":"2025-05-07T04:00:00Z","v":10371037,"vw":28.913438},{"c":26.77,"h":27.89,"l":25.77,"n":93904,"o":27.87,"t":"2025-05-08T04:00:00Z","v":16323319,"vw":26.592521},{"c":24.26,"h":25.82,"l":22.65,"n":156506,"o":25.82,"t":"2025-05-09T04:00:00Z","v":30050853,"vw":23.904652},{"c":20.96,"h":22.11,"l":20.39,"n":110489,"o":20.39,"t":"2025-05-12T04:00:00Z","v":23715410,"vw":21.175388},{"c":18.94,"h":21.205,"l":18.5,"n":128708,"o":20.85,"t":"2025-05-13T04:00:00Z","v":29919459,"vw":19.673694},{"c":17.43,"h":18.63,"l":17.15,"n":127495,"o":17.99,"t":"2025-05-14T04:00:00Z","v":35338970,"vw":17.741317},{"c":17.89,"h":18.6999,"l":17.5612,"n":123817,"o":18.14,"t":"2025-05-15T04:00:00Z","v":26609358,"vw":18.110645},{"c":17.16,"h":17.95,"l":16.98,"n":107014,"o":17.56,"t":"2025-05-16T04:00:00Z","v":23228541,"vw":17.435039},{"c":17.95,"h":18.78,"l":17.84,"n":94420,"o":18.5,"t":"2025-05-19T04:00:00Z","v":20869961,"vw":18.183217},{"c":17.76,"h":17.98,"l":16.61,"n":124545,"o":17.33,"t":"2025-05-20T04:00:00Z","v":35953459,"vw":17.301236},{"c":18.72,"h":18.9699,"l":17.41,"n":96325,"o":17.705,"t":"2025-05-21T04:00:00Z","v":32378848,"vw":18.112969},{"c":18,"h":19.07,"l":17.3,"n":124829,"o":19.02,"t":"2025-05-22T04:00:00Z","v":33831202,"vw":17.924807},{"c":18.17,"h":18.8399,"l":17.793,"n":104733,"o":18.39,"t":"2025-05-23T04:00:00Z","v":30271629,"vw":18.264648},{"c":15.7,"h":17.325,"l":15.6,"n":141755,"o":17.31,"t":"2025-05-27T04:00:00Z","v":39123243,"vw":16.206217},{"c":16.21,"h":16.2899,"l":15.5,"n":71231,"o":15.52,"t":"2025-05-28T04:00:00Z","v":20441423,"vw":15.868992},{"c":16.06,"h":16.2888,"l":15.23,"n":66644,"o":15.45,"t":"2025-05-29T04:00:00Z","v":20354645,"vw":15.812438},{"c":17.18,"h":17.25,"l":15.6112,"n":102229,"o":16.34,"t":"2025-05-30T04:00:00Z","v":32407469,"vw":16.508709},{"c":17.53,"h":18.449,"l":16.995,"n":83788,"o":17.44,"t":"2025-06-02T04:00:00Z","v":22789982,"vw":17.856304},{"c":17.36,"h":17.5,"l":16.2535,"n":85213,"o":17.15,"t":"2025-06-03T04:00:00Z","v":28224518,"vw":16.888346},{"c":18.6,"h":19.09,"l":17.26,"n":88879,"o":17.29,"t":"2025-06-04T04:00:00Z","v":25734625,"vw":18.462294},{"c":23.92,"h":25.2108,"l":19.48,"n":382211,"o":19.68,"t":"2025-06-05T04:00:00Z","v":94767683,"vw":22.265219},{"c":22.17,"h":22.85,"l":20.46,"n":299694,"o":21.58,"t":"2025-06-06T04:00:00Z","v":71365774,"vw":21.53234},{"c":20.16,"h":24.1793,"l":20,"n":189824,"o":23.55,"t":"2025-06-09T04:00:00Z","v":43064784,"vw":21.950277},{"c":17.9,"h":19.91,"l":17.68,"n":132642,"o":19.34,"t":"2025-06-10T04:00:00Z","v":38400201,"vw":18.783168},{"c":17.86,"h":18.27,"l":16.9,"n":97067,"o":16.98,"t":"2025-06-11T04:00:00Z","v":29410895,"vw":17.584659},{"c":18.65,"h":18.91,"l":17.2,"n":101710,"o":18.24,"t":"2025-06-12T04:00:00Z","v":30279313,"vw":18.090666},{"c":17.94,"h":19.36,"l":17.06,"n":155101,"o":19.29,"t":"2025-06-13T04:00:00Z","v":49630601,"vw":18.053408},{"c":17.54,"h":17.8203,"l":17.23,"n":64779,"o":17.31,"t":"2025-06-16T04:00:00Z","v":18794848,"vw":17.497668},{"c":18.9,"h":19.07,"l":17.76,"n":77469,"o":17.87,"t":"2025-06-17T04:00:00Z","v":23317743,"vw":18.487826},{"c":18.22,"h":19.02,"l":17.3712,"n":92194,"o":18.82,"t":"2025-06-18T04:00:00Z","v":26133407,"vw":18.076969},{"c":18.22,"h":18.71,"l":17.09,"n":84066,"o":17.59,"t":"2025-06-20T04:00:00Z","v":22410519,"vw":18.177936},{"c":15.22,"h":17.64,"l":14.2511,"n":251476,"o":17.62,"t":"2025-06-23T04:00:00Z","v":79731868,"vw":15.175287},{"c":15.95,"h":15.96,"l":14.59,"n":103664,"o":14.59,"t":"2025-06-24T04:00:00Z","v":31556066,"vw":15.617855},{"c":17.16,"h":17.84,"l":15.74,"n":110780,"o":15.75,"t":"2025-06-25T04:00:00Z","v":38341969,"vw":17.221364},{"c":17.37,"h":17.59,"l":16.8101,"n":92597,"o":17.49,"t":"2025-06-26T04:00:00Z","v":30344961,"vw":17.205406},{"c":17.59,"h":18.259,"l":17,"n":67881,"o":17.51,"t":"2025-06-27T04:00:00Z","v":27441118,"vw":17.630147},{"c":18.26,"h":18.375,"l":17.4005,"n":71145,"o":18.02,"t":"2025-06-30T04:00:00Z","v":26415529,"vw":18.006433},{"c":20.21,"h":21.0776,"l":19.63,"n":167334,"o":20.48,"t":"2025-07-01T04:00:00Z","v":48217194,"vw":20.203024},{"c":18.2,"h":19.8,"l":18.07,"n":136551,"o":18.61,"t":"2025-07-02T04:00:00Z","v":47524554,"vw":18.636421},{"c":18.26,"h":18.55,"l":17.91,"n":48300,"o":17.95,"t":"2025-07-03T04:00:00Z","v":17641690,"vw":18.166628},{"c":20.72,"h":21.33,"l":20.47,"n":146795,"o":21.03,"t":"2025-07-07T04:00:00Z","v":35670319,"vw":20.88275},{"c":20.2,"h":20.685,"l":19.34,"n":86144,"o":20.33,"t":"2025-07-08T04:00:00Z","v":28404770,"vw":19.891664},{"c":20.46,"h":20.78,"l":19.905,"n":55415,"o":20.25,"t":"2025-07-09T04:00:00Z","v":19033481,"vw":20.418088},{"c":18.54,"h":19.8999,"l":18.46,"n":97324,"o":19.86,"t":"2025-07-10T04:00:00Z","v":33674055,"vw":19.092004},{"c":18.11,"h":19.05,"l":18.04,"n":55663,"o":18.8,"t":"2025-07-11T04:00:00Z","v":19067553,"vw":18.525873},{"c":17.72,"h":18.21,"l":17.08,"n":47784,"o":17.65,"t":"2025-07-14T04:00:00Z","v":17489986,"vw":17.849035},{"c":18.42,"h":18.4563,"l":17.27,"n":48092,"o":17.4,"t":"2025-07-15T04:00:00Z","v":16564803,"vw":17.959691},{"c":17.12,"h":18.19,"l":16.92,"n":99358,"o":18.19,"t":"2025-07-16T04:00:00Z","v":38970084,"vw":17.407548},{"c":17.37,"h":17.63,"l":16.865,"n":52412,"o":16.99,"t":"2025-07-17T04:00:00Z","v":16298199,"vw":17.254407},{"c":16.28,"h":17.18,"l":16.15,"n":86166,"o":17.13,"t":"2025-07-18T04:00:00Z","v":37012988,"vw":16.457849},{"c":16.39,"h":16.55,"l":15.47,"n":57899,"o":15.83,"t":"2025-07-21T04:00:00Z","v":22008001,"vw":16.259968},{"c":16.04,"h":17.0947,"l":15.72,"n":66799,"o":16.29,"t":"2025-07-22T04:00:00Z","v":24098915,"vw":16.243024},{"c":15.96,"h":16.3888,"l":15.665,"n":103911,"o":16.22,"t":"2025-07-23T04:00:00Z","v":36262456,"vw":16.010207},{"c":18.64,"h":19.1,"l":18.18,"n":157749,"o":18.19,"t":"2025-07-24T04:00:00Z","v":47732013,"vw":18.720106},{"c":17.32,"h":18.31,"l":16.42,"n":142612,"o":18.25,"t":"2025-07-25T04:00:00Z","v":62261862,"vw":17.219952},{"c":16.28,"h":17.3698,"l":15.8,"n":96512,"o":17.08,"t":"2025-07-28T04:00:00Z","v":40553488,"vw":16.251825},{"c":16.71,"h":17.03,"l":16.24,"n":69271,"o":16.3,"t":"2025-07-29T04:00:00Z","v":32150832,"vw":16.718786},{"c":16.95,"h":17.74,"l":16.4,"n":51972,"o":16.64,"t":"2025-07-30T04:00:00Z","v":22434571,"vw":17.011388},{"c":18.1,"h":18.34,"l":16.7208,"n":54085,"o":16.92,"t":"2025-07-31T04:00:00Z","v":19776269,"vw":17.654514},{"c":18.77,"h":19.34,"l":17.99,"n":86273,"o":18.37,"t":"2025-08-01T04:00:00Z","v":27653652,"vw":18.626148},{"c":17.96,"h":18.71,"l":17.6102,"n":55311,"o":17.99,"t":"2025-08-04T04:00:00Z","v":18028246,"vw":18.11876},{"c":18.05,"h":18.41,"l":17.61,"n":45827,"o":18.01,"t":"2025-08-05T04:00:00Z","v":15147032,"vw":18.079961},{"c":16.73,"h":18.2494,"l":16.67,"n":71042,"o":18.15,"t":"2025-08-06T04:00:00Z","v":24254984,"vw":17.077342},{"c":16.49,"h":17.1385,"l":16.48,"n":54264,"o":16.75,"t":"2025-08-07T04:00:00Z","v":22014132,"vw":16.835226},{"c":15.73,"h":16.63,"l":15.21,"n":96918,"o":16.6,"t":"2025-08-08T04:00:00Z","v":41670176,"vw":15.637306},{"c":14.84,"h":15.3103,"l":14.14,"n":124305,"o":15.24,"t":"2025-08-11T04:00:00Z","v":46849051,"vw":14.540807},{"c":14.72,"h":15.3899,"l":14.32,"n":67609,"o":14.32,"t":"2025-08-12T04:00:00Z","v":23209555,"vw":14.940688},{"c":14.84,"h":14.93,"l":14.0112,"n":63080,"o":14.63,"t":"2025-08-13T04:00:00Z","v":27453606,"vw":14.544474},{"c":15.16,"h":15.6167,"l":14.745,"n":67739,"o":15.16,"t":"2025-08-14T04:00:00Z","v":24862945,"vw":15.219035},{"c":15.62,"h":15.9388,"l":14.84,"n":53558,"o":15.01,"t":"2025-08-15T04:00:00Z","v":21406193,"vw":15.56537},{"c":15.2,"h":15.7,"l":15.1,"n":49432,"o":15.7,"t":"2025-08-18T04:00:00Z","v":17695019,"vw":15.358439},{"c":15.73,"h":15.865,"l":14.7326,"n":56952,"o":15.15,"t":"2025-08-19T04:00:00Z","v":22427391,"vw":15.353327},{"c":16.26,"h":17.15,"l":15.551,"n":81678,"o":15.76,"t":"2025-08-20T04:00:00Z","v":26340232,"vw":16.54337},{"c":16.64,"h":16.79,"l":16.1701,"n":56241,"o":16.45,"t":"2025-08-21T04:00:00Z","v":17265336,"vw":16.470372},{"c":14.58,"h":16.6892,"l":14.57,"n":94480,"o":16.49,"t":"2025-08-22T04:00:00Z","v":36767422,"vw":15.075409},{"c":14.02,"h":15.0182,"l":13.775,"n":80637,"o":14.69,"t":"2025-08-25T04:00:00Z","v":28977240,"vw":14.242141},{"c":13.62,"h":14.26,"l":13.61,"n":57473,"o":14.19,"t":"2025-08-26T04:00:00Z","v":19021045,"vw":13.977246},{"c":13.78,"h":13.82,"l":13.35,"n":51975,"o":13.61,"t":"2025-08-27T04:00:00Z","v":17523408,"vw":13.631143},{"c":14.07,"h":14.52,"l":13.49,"n":54365,"o":13.69,"t":"2025-08-28T04:00:00Z","v":18328029,"vw":14.089917},{"c":15.05,"h":15.24,"l":13.865,"n":65714,"o":13.98,"t":"2025-08-29T04:00:00Z","v":22926895,"vw":14.75044},{"c":15.47,"h":15.81,"l":15.11,"n":56464,"o":15.57,"t":"2025-09-02T04:00:00Z","v":15471887,"vw":15.436033},{"c":15.04,"h":15.56,"l":14.18,"n":79003,"o":14.95,"t":"2025-09-03T04:00:00Z","v":28449778,"vw":14.714264},{"c":14.64,"h":15.285,"l":14.62,"n":44187,"o":14.865,"t":"2025-09-04T04:00:00Z","v":14519598,"vw":14.97864},{"c":13.59,"h":14.118,"l":13.175,"n":113546,"o":13.85,"t":"2025-09-05T04:00:00Z","v":38520144,"vw":13.663214},{"c":13.93,"h":14.0511,"l":13.025,"n":58198,"o":13.29,"t":"2025-09-08T04:00:00Z","v":19055376,"vw":13.685547},{"c":13.9,"h":14.1479,"l":13.6,"n":45014,"o":13.77,"t":"2025-09-09T04:00:00Z","v":14419131,"vw":13.893531},{"c":13.83,"h":13.97,"l":13.16,"n":75732,"o":13.64,"t":"2025-09-10T04:00:00Z","v":29072408,"vw":13.483401},{"c":12.18,"h":13.86,"l":12.16,"n":149517,"o":13.65,"t":"2025-09-11T04:00:00Z","v":56080049,"vw":12.757052},{"c":10.38,"h":12.0703,"l":10.35,"n":182619,"o":12.035,"t":"2025-09-12T04:00:00Z","v":81099447,"vw":10.835976},{"c":9.64,"h":10.0463,"l":8.83,"n":234700,"o":8.95,"t":"2025-09-15T04:00:00Z","v":105122895,"vw":9.336937},{"c":9.11,"h":9.58,"l":9.04,"n":106349,"o":9.45,"t":"2025-09-16T04:00:00Z","v":61200231,"vw":9.257819},{"c":8.93,"h":9.62,"l":8.82,"n":128827,"o":9.36,"t":"2025-09-17T04:00:00Z","v":74259843,"vw":9.246976},{"c":9.3,"h":9.31,"l":8.67,"n":93959,"o":8.8,"t":"2025-09-18T04:00:00Z","v":56308536,"vw":8.971927},{"c":8.9,"h":9.09,"l":8.75,"n":86092,"o":9.08,"t":"2025-09-19T04:00:00Z","v":61104763,"vw":8.93885},{"c":8.56,"h":8.77,"l":8.1101,"n":109515,"o":8.705,"t":"2025-09-22T04:00:00Z","v":70417099,"vw":8.400792},{"c":8.89,"h":8.98,"l":8.3,"n":75172,"o":8.345,"t":"2025-09-23T04:00:00Z","v":49951333,"vw":8.682665},{"c":8.18,"h":8.7697,"l":8.13,"n":103366,"o":8.73,"t":"2025-09-24T04:00:00Z","v":75790489,"vw":8.357729},{"c":8.9,"h":9.0699,"l":8.4604,"n":111072,"o":8.465,"t":"2025-09-25T04:00:00Z","v":69771778,"vw":8.783752},{"c":8.2,"h":9.02,"l":8.2,"n":114639,"o":8.71,"t":"2025-09-26T04:00:00Z","v":79537682,"vw":8.551191},{"c":8.09,"h":8.24,"l":7.815,"n":77164,"o":8.05,"t":"2025-09-29T04:00:00Z","v":47029558,"vw":8.076249},{"c":8.05,"h":8.4665,"l":8.03,"n":71112,"o":8.16,"t":"2025-09-30T04:00:00Z","v":45862994,"vw":8.247341},{"c":7.52,"h":8.19,"l":7.41,"n":113724,"o":8.1,"t":"2025-10-01T04:00:00Z","v":74253971,"vw":7.671583},{"c":8.28,"h":8.29,"l":7.15,"n":158159,"o":7.15,"t":"2025-10-02T04:00:00Z","v":90249011,"vw":7.837433},{"c":8.51,"h":9.0299,"l":7.88,"n":127593,"o":8.02,"t":"2025-10-03T04:00:00Z","v":83747211,"vw":8.575501},{"c":7.59,"h":8.25,"l":7.59,"n":99590,"o":8.09,"t":"2025-10-06T04:00:00Z","v":60769790,"vw":7.856836},{"c":8.27,"h":8.3,"l":7.62,"n":92356,"o":7.78,"t":"2025-10-07T04:00:00Z","v":67720936,"vw":7.940105},{"c":8.06,"h":8.5774,"l":7.96,"n":76860,"o":8.11,"t":"2025-10-08T04:00:00Z","v":51449877,"vw":8.244589},{"c":8.18,"h":8.5282,"l":8.15,"n":73379,"o":8.32,"t":"2025-10-09T04:00:00Z","v":47388127,"vw":8.337291},{"c":9.03,"h":9.0899,"l":7.9,"n":138848,"o":8.15,"t":"2025-10-10T04:00:00Z","v":79525812,"vw":8.619522},{"c":8.04,"h":8.74,"l":8,"n":83728,"o":8.58,"t":"2025-10-13T04:00:00Z","v":61825630,"vw":8.359397},{"c":8.29,"h":8.7088,"l":8.1001,"n":65349,"o":8.39,"t":"2025-10-14T04:00:00Z","v":53219242,"vw":8.361759},{"c":8.05,"h":8.4,"l":7.86,"n":61598,"o":8.08,"t":"2025-10-15T04:00:00Z","v":44309979,"vw":8.099306},{"c":8.3,"h":8.5799,"l":7.91,"n":65436,"o":8.07,"t":"2025-10-16T04:00:00Z","v":48524236,"vw":8.229705},{"c":7.89,"h":8.5,"l":7.82,"n":94295,"o":8.425,"t":"2025-10-17T04:00:00Z","v":60367347,"vw":8.028811},{"c":7.61,"h":7.86,"l":7.53,"n":52761,"o":7.75,"t":"2025-10-20T04:00:00Z","v":39042273,"vw":7.698429},{"c":23.31,"h":23.385,"l":22.6448,"n":37726,"o":22.98,"t":"2025-10-21T04:00:00Z","v":10320493,"vw":23.001307},{"c":23.75,"h":24.76,"l":23.04,"n":115189,"o":23.255,"t":"2025-10-22T04:00:00Z","v":28091832,"vw":24.054996},{"c":22.65,"h":26.425,"l":22.6001,"n":171857,"o":25.76,"t":"2025-10-23T04:00:00Z","v":33131858,"vw":24.290338},{"c":24.19,"h":24.54,"l":22.3905,"n":80298,"o":22.85,"t":"2025-10-24T04:00:00Z","v":19503700,"vw":23.729783},{"c":22.1,"h":23.63,"l":21.28,"n":104674,"o":23.52,"t":"2025-10-27T04:00:00Z","v":25341329,"vw":22.18683},{"c":21.33,"h":22.2,"l":20.75,"n":97608,"o":21.89,"t":"2025-10-28T04:00:00Z","v":25247795,"vw":21.211252},{"c":21.27,"h":22.0598,"l":20.85,"n":66578,"o":21.14,"t":"2025-10-29T04:00:00Z","v":14917698,"vw":21.374672},{"c":23.21,"h":23.2512,"l":21.84,"n":78106,"o":22.21,"t":"2025-10-30T04:00:00Z","v":14425326,"vw":22.680487},{"c":21.51,"h":22.8555,"l":21.3801,"n":67341,"o":22.53,"t":"2025-10-31T04:00:00Z","v":17834586,"vw":22.008666},{"c":20.38,"h":21.76,"l":19.875,"n":79125,"o":21.57,"t":"2025-11-03T05:00:00Z","v":18302091,"vw":20.400034},{"c":22.49,"h":22.53,"l":21.11,"n":83423,"o":21.61,"t":"2025-11-04T05:00:00Z","v":19383138,"vw":21.834832},{"c":20.69,"h":22.86,"l":20.2808,"n":73000,"o":21.71,"t":"2025-11-05T05:00:00Z","v":18875123,"vw":21.436775},{"c":22.13,"h":23.1,"l":20.23,"n":96475,"o":20.73,"t":"2025-11-06T05:00:00Z","v":25484492,"vw":21.852619},{"c":23.78,"h":24.5373,"l":22.95,"n":114496,"o":22.95,"t":"2025-11-07T05:00:00Z","v":22420945,"vw":23.722983},{"c":22.05,"h":23.3589,"l":21.57,"n":85105,"o":22.715,"t":"2025-11-10T05:00:00Z","v":19415272,"vw":22.208372},{"c":22.62,"h":23.34,"l":22.3301,"n":56786,"o":22.62,"t":"2025-11-11T05:00:00Z","v":11202155,"vw":22.909971},{"c":23.54,"h":23.96,"l":22.35,"n":49275,"o":22.36,"t":"2025-11-12T05:00:00Z","v":10634730,"vw":23.407315},{"c":26.67,"h":27.275,"l":24.22,"n":117339,"o":24.38,"t":"2025-11-13T05:00:00Z","v":19972558,"vw":26.136789},{"c":26.37,"h":29.22,"l":25.3324,"n":168844,"o":28.78,"t":"2025-11-14T05:00:00Z","v":27449701,"vw":26.678466},{"c":25.77,"h":27.1,"l":23.84,"n":101056,"o":27.1,"t":"2025-11-17T05:00:00Z","v":23642007,"vw":25.264409},{"c":26.78,"h":27.7,"l":25.79,"n":90222,"o":26.26,"t":"2025-11-18T05:00:00Z","v":20496861,"vw":26.708153},{"c":26.38,"h":27.12,"l":25.3798,"n":64277,"o":26.12,"t":"2025-11-19T05:00:00Z","v":15590649,"vw":26.264562},{"c":27.56,"h":27.605,"l":23.21,"n":116304,"o":25.005,"t":"2025-11-20T05:00:00Z","v":32468859,"vw":25.191576},{"c":28.1,"h":29.15,"l":26.52,"n":109371,"o":26.61,"t":"2025-11-21T05:00:00Z","v":25162027,"vw":27.586797},{"c":24.33,"h":26.7,"l":23.755,"n":112037,"o":26.56,"t":"2025-11-24T05:00:00Z","v":25488532,"vw":24.594639},{"c":24.11,"h":25.67,"l":23.99,"n":73608,"o":24.7,"t":"2025-11-25T05:00:00Z","v":19323863,"vw":24.767208},{"c":23.29,"h":24.41,"l":23.24,"n":59644,"o":23.6,"t":"2025-11-26T05:00:00Z","v":14551996,"vw":23.862508},{"c":22.9,"h":23.345,"l":22.62,"n":37331,"o":23.3,"t":"2025-11-28T05:00:00Z","v":8646694,"vw":22.984464},{"c":22.91,"h":23.4466,"l":22.5524,"n":53654,"o":23.425,"t":"2025-12-01T05:00:00Z","v":12251261,"vw":23.092473},{"c":23.06,"h":23.785,"l":22.22,"n":54093,"o":22.865,"t":"2025-12-02T05:00:00Z","v":15275832,"vw":23.062247},{"c":21.16,"h":22.83,"l":21.05,"n":86632,"o":22.74,"t":"2025-12-03T05:00:00Z","v":21179164,"vw":21.710359},{"c":20.42,"h":21.285,"l":20.415,"n":63161,"o":20.875,"t":"2025-12-04T05:00:00Z","v":13583043,"vw":20.858262},{"c":20.39,"h":20.69,"l":20.05,"n":45909,"o":20.58,"t":"2025-12-05T05:00:00Z","v":11836922,"vw":20.362504},{"c":21.77,"h":22.155,"l":20.87,"n":59576,"o":21.09,"t":"2025-12-08T05:00:00Z","v":11661170,"vw":21.621893},{"c":21.22,"h":22.1682,"l":20.53,"n":52302,"o":22,"t":"2025-12-09T05:00:00Z","v":13867945,"vw":21.098957},{"c":20.63,"h":21.38,"l":20.13,"n":49767,"o":21.155,"t":"2025-12-10T05:00:00Z","v":14052219,"vw":20.865374},{"c":21.06,"h":21.65,"l":20.85,"n":41428,"o":20.88,"t":"2025-12-11T05:00:00Z","v":11052633,"vw":21.283746},{"c":19.92,"h":21.55,"l":19.56,"n":81614,"o":20.97,"t":"2025-12-12T05:00:00Z","v":22103161,"vw":20.518216},{"c":18.52,"h":19.18,"l":17.96,"n":115432,"o":19.035,"t":"2025-12-15T05:00:00Z","v":30398353,"vw":18.381201},{"c":17.39,"h":19.25,"l":17.26,"n":100500,"o":18.755,"t":"2025-12-16T05:00:00Z","v":29499438,"vw":18.25318},{"c":18.98,"h":19.06,"l":17.01,"n":90511,"o":17.51,"t":"2025-12-17T05:00:00Z","v":34269054,"vw":18.161354},{"c":17.68,"h":18.5181,"l":17.08,"n":87100,"o":18.13,"t":"2025-12-18T05:00:00Z","v":30666930,"vw":17.572208},{"c":17.86,"h":18.315,"l":17.2,"n":52596,"o":17.32,"t":"2025-12-19T05:00:00Z","v":19523642,"vw":17.84191},{"c":15.42,"h":15.66,"l":14.775,"n":74669,"o":15.37,"t":"2025-12-22T05:00:00Z","v":24627546,"vw":15.191908},{"c":15.63,"h":15.8199,"l":15.24,"n":44940,"o":15.4,"t":"2025-12-23T05:00:00Z","v":17046317,"vw":15.570315},{"c":15.65,"h":16.21,"l":15.31,"n":29408,"o":15.455,"t":"2025-12-24T05:00:00Z","v":14861184,"vw":15.919614},{"c":16.33,"h":16.4,"l":15.435,"n":37262,"o":15.67,"t":"2025-12-26T05:00:00Z","v":17022528,"vw":16.040845},{"c":17.39,"h":17.42,"l":16.74,"n":54058,"o":16.75,"t":"2025-12-29T05:00:00Z","v":21189607,"vw":17.053388},{"c":17.8,"h":17.839,"l":17.14,"n":44351,"o":17.3,"t":"2025-12-30T05:00:00Z","v":21974269,"vw":17.472182},{"c":18.16,"h":18.19,"l":17.64,"n":34730,"o":17.67,"t":"2025-12-31T05:00:00Z","v":14643022,"vw":17.879627},{"c":19.11,"h":19.3399,"l":17.48,"n":70389,"o":17.52,"t":"2026-01-02T05:00:00Z","v":25474986,"vw":18.613426},{"c":17.94,"h":18.55,"l":17.4314,"n":49019,"o":18.31,"t":"2026-01-05T05:00:00Z","v":18166927,"vw":17.77294},{"c":19.41,"h":19.76,"l":18.23,"n":56878,"o":18.36,"t":"2026-01-06T05:00:00Z","v":21641911,"vw":19.254727},{"c":19.58,"h":19.58,"l":18.95,"n":36968,"o":19.18,"t":"2026-01-07T05:00:00Z","v":14007231,"vw":19.250253},{"c":19.17,"h":20.2156,"l":19.08,"n":43118,"o":19.9,"t":"2026-01-08T05:00:00Z","v":14591186,"vw":19.462795},{"c":18.37,"h":19.67,"l":18.025,"n":46945,"o":19.19,"t":"2026-01-09T05:00:00Z","v":15018532,"vw":18.644125},{"c":18.07,"h":18.9689,"l":17.61,"n":44307,"o":18.7,"t":"2026-01-12T05:00:00Z","v":14503900,"vw":18.072292},{"c":18.21,"h":18.4585,"l":17.83,"n":37692,"o":17.99,"t":"2026-01-13T05:00:00Z","v":10019277,"vw":18.133464},{"c":18.86,"h":19.2699,"l":18.4797,"n":44557,"o":18.57,"t":"2026-01-14T05:00:00Z","v":11751348,"vw":18.91572},{"c":18.93,"h":18.9814,"l":18.34,"n":30930,"o":18.7,"t":"2026-01-15T05:00:00Z","v":9003670,"vw":18.620984},{"c":19,"h":19.2,"l":18.18,"n":33895,"o":18.845,"t":"2026-01-16T05:00:00Z","v":10466757,"vw":18.793557},{"c":20.61,"h":20.76,"l":19.61,"n":69315,"o":19.74,"t":"2026-01-20T05:00:00Z","v":18425770,"vw":20.214108},{"c":19.42,"h":20.575,"l":18.76,"n":63216,"o":20.37,"t":"2026-01-21T05:00:00Z","v":18489846,"vw":19.756082},{"c":17.8,"h":19.32,"l":17.79,"n":55610,"o":19.09,"t":"2026-01-22T05:00:00Z","v":15914233,"vw":18.449881},{"c":17.83,"h":18.23,"l":17.575,"n":42292,"o":17.965,"t":"2026-01-23T05:00:00Z","v":12840087,"vw":17.922124},{"c":18.93,"h":19.0199,"l":18.17,"n":31079,"o":18.17,"t":"2026-01-26T05:00:00Z","v":7887888,"vw":18.684809},{"c":19.33,"h":19.34,"l":18.76,"n":24803,"o":18.76,"t":"2026-01-27T05:00:00Z","v":7354939,"vw":19.114287},{"c":19.31,"h":19.39,"l":18.67,"n":52593,"o":19.26,"t":"2026-01-28T05:00:00Z","v":12356347,"vw":19.020141},{"c":20.6,"h":20.78,"l":18.51,"n":77471,"o":18.72,"t":"2026-01-29T05:00:00Z","v":14693498,"vw":20.08683},{"c":19.24,"h":20.005,"l":18.32,"n":72152,"o":19.72,"t":"2026-01-30T05:00:00Z","v":21110151,"vw":19.00421},{"c":20.01,"h":20.67,"l":19.5401,"n":42418,"o":20.07,"t":"2026-02-02T05:00:00Z","v":13807975,"vw":20.057356},{"c":20.02,"h":20.79,"l":19.39,"n":56817,"o":19.8,"t":"2026-02-03T05:00:00Z","v":23165212,"vw":19.997262},{"c":21.54,"h":22.1734,"l":19.835,"n":63283,"o":20.17,"t":"2026-02-04T05:00:00Z","v":22169192,"vw":21.138493},{"c":22.47,"h":23.49,"l":21.95,"n":61269,"o":22.49,"t":"2026-02-05T05:00:00Z","v":13445119,"vw":22.652179},{"c":20.91,"h":22.4007,"l":20.515,"n":58366,"o":22.055,"t":"2026-02-06T05:00:00Z","v":12829619,"vw":21.021255},{"c":20.29,"h":21.285,"l":19.875,"n":51993,"o":21.02,"t":"2026-02-09T05:00:00Z","v":12068566,"vw":20.430028},{"c":19.52,"h":20.31,"l":19.32,"n":42951,"o":20.185,"t":"2026-02-10T05:00:00Z","v":12420557,"vw":19.662194},{"c":19.24,"h":19.9885,"l":18.5,"n":49690,"o":19.25,"t":"2026-02-11T05:00:00Z","v":11312775,"vw":19.345487},{"c":20.25,"h":20.51,"l":18.53,"n":55129,"o":19.055,"t":"2026-02-12T05:00:00Z","v":13365641,"vw":19.724359},{"c":20.21,"h":20.84,"l":19.58,"n":64906,"o":20.53,"t":"2026-02-13T05:00:00Z","v":14571623,"vw":20.299393},{"c":20.87,"h":21.8577,"l":20.58,"n":53232,"o":20.71,"t":"2026-02-17T05:00:00Z","v":13241219,"vw":21.214959},{"c":20.83,"h":20.98,"l":20.2499,"n":50982,"o":20.84,"t":"2026-02-18T05:00:00Z","v":9841179,"vw":20.636193},{"c":20.77,"h":21.5392,"l":20.42,"n":50667,"o":21.23,"t":"2026-02-19T05:00:00Z","v":13008375,"vw":20.938856},{"c":20.78,"h":21.4,"l":20.48,"n":61599,"o":21.135,"t":"2026-02-20T05:00:00Z","v":16697891,"vw":20.934426},{"c":21.99,"h":22.575,"l":21.2,"n":52689,"o":21.24,"t":"2026-02-23T05:00:00Z","v":13999449,"vw":21.98641},{"c":20.96,"h":22.23,"l":20.78,"n":46308,"o":22.025,"t":"2026-02-24T05:00:00Z","v":11432026,"vw":21.425353},{"c":20.14,"h":20.665,"l":19.83,"n":38120,"o":20.665,"t":"2026-02-25T05:00:00Z","v":7896426,"vw":20.287259},{"c":20.99,"h":21.46,"l":20.2,"n":43021,"o":20.415,"t":"2026-02-26T05:00:00Z","v":9838253,"vw":20.970011},{"c":21.62,"h":22.0655,"l":21.15,"n":36364,"o":21.575,"t":"2026-02-27T05:00:00Z","v":9457659,"vw":21.642819},{"c":21.55,"h":23.15,"l":21.4173,"n":63673,"o":22.935,"t":"2026-03-02T05:00:00Z","v":13738824,"vw":21.967403},{"c":22.71,"h":23.46,"l":22.29,"n":70188,"o":22.42,"t":"2026-03-03T05:00:00Z","v":14982582,"vw":22.840295},{"c":21.14,"h":22.45,"l":20.8712,"n":72529,"o":22.09,"t":"2026-03-04T05:00:00Z","v":15103796,"vw":21.382413},{"c":21.21,"h":21.83,"l":20.875,"n":44057,"o":21.61,"t":"2026-03-05T05:00:00Z","v":9891212,"vw":21.368355},{"c":22.14,"h":22.38,"l":21.5301,"n":52969,"o":21.985,"t":"2026-03-06T05:00:00Z","v":11988623,"vw":21.999206},{"c":21.92,"h":23.835,"l":21.59,"n":62434,"o":22.88,"t":"2026-03-09T04:00:00Z","v":14756724,"vw":22.873966},{"c":21.86,"h":21.975,"l":21.05,"n":48925,"o":21.54,"t":"2026-03-10T04:00:00Z","v":11266338,"vw":21.524179},{"c":20.91,"h":21.56,"l":19.99,"n":50593,"o":21.53,"t":"2026-03-11T04:00:00Z","v":11972146,"vw":20.767592},{"c":22.23,"h":22.2665,"l":21.07,"n":42481,"o":21.195,"t":"2026-03-12T04:00:00Z","v":8449249,"vw":21.792105},{"c":22.68,"h":22.81,"l":21.68,"n":44695,"o":21.78,"t":"2026-03-13T04:00:00Z","v":10198390,"vw":22.276483},{"c":22.19,"h":22.31,"l":21.24,"n":43172,"o":22.12,"t":"2026-03-16T04:00:00Z","v":6652440,"vw":21.785544},{"c":21.78,"h":22.47,"l":21.68,"n":33541,"o":22.175,"t":"2026-03-17T04:00:00Z","v":5372890,"vw":21.96904},{"c":22.48,"h":22.53,"l":21.36,"n":40449,"o":21.795,"t":"2026-03-18T04:00:00Z","v":6623049,"vw":21.884385},{"c":23.91,"h":24.08,"l":23.15,"n":45669,"o":23.17,"t":"2026-03-19T04:00:00Z","v":7942598,"vw":23.717643},{"c":25.47,"h":25.9101,"l":24,"n":60202,"o":24.04,"t":"2026-03-20T04:00:00Z","v":8857778,"vw":25.003903},{"c":23.69,"h":24.79,"l":23.07,"n":76581,"o":24.775,"t":"2026-03-23T04:00:00Z","v":11786708,"vw":23.710569},{"c":23.43,"h":24.28,"l":22.89,"n":49747,"o":24.26,"t":"2026-03-24T04:00:00Z","v":9599491,"vw":23.361233},{"c":23.08,"h":23.19,"l":21.83,"n":49600,"o":22.59,"t":"2026-03-25T04:00:00Z","v":9701917,"vw":22.511649},{"c":24.72,"h":24.77,"l":23.27,"n":49035,"o":23.59,"t":"2026-03-26T04:00:00Z","v":9443584,"vw":23.982704},{"c":26.11,"h":26.43,"l":25.078,"n":48061,"o":25.08,"t":"2026-03-27T04:00:00Z","v":9035950,"vw":25.869587},{"c":27.06,"h":27.53,"l":25.35,"n":49010,"o":25.535,"t":"2026-03-30T04:00:00Z","v":7228369,"vw":26.345015},{"c":24.59,"h":26.14,"l":24.35,"n":50266,"o":26.115,"t":"2026-03-31T04:00:00Z","v":9071358,"vw":25.285559},{"c":23.32,"h":24.265,"l":23.075,"n":40925,"o":23.64,"t":"2026-04-01T04:00:00Z","v":7688776,"vw":23.585558},{"c":25.85,"h":26.043,"l":24.66,"n":65529,"o":25.45,"t":"2026-04-02T04:00:00Z","v":9997428,"vw":25.372395},{"c":26.99,"h":27.875,"l":24.8,"n":68651,"o":25.6,"t":"2026-04-06T04:00:00Z","v":12131630,"vw":26.636685},{"c":27.95,"h":29.3799,"l":27.7301,"n":83806,"o":28.02,"t":"2026-04-07T04:00:00Z","v":10965261,"vw":28.66378},{"c":28.48,"h":29.065,"l":25.085,"n":68021,"o":25.19,"t":"2026-04-08T04:00:00Z","v":10960493,"vw":27.604621},{"c":28.1,"h":29.48,"l":27.56,"n":76821,"o":28.55,"t":"2026-04-09T04:00:00Z","v":9996643,"vw":28.44772},{"c":27.58,"h":28.57,"l":27.35,"n":53486,"o":27.98,"t":"2026-04-10T04:00:00Z","v":7743000,"vw":28.032439},{"c":27.03,"h":27.64,"l":26.42,"n":65288,"o":27.44,"t":"2026-04-13T04:00:00Z","v":8804170,"vw":27.131377},{"c":25.24,"h":26.68,"l":24.7101,"n":70021,"o":26.28,"t":"2026-04-14T04:00:00Z","v":10268052,"vw":25.388682},{"c":21.38,"h":25.47,"l":21.02,"n":128360,"o":24.885,"t":"2026-04-15T04:00:00Z","v":24253240,"vw":22.301797},{"c":21.74,"h":22.499,"l":21.18,"n":66346,"o":21.18,"t":"2026-04-16T04:00:00Z","v":13445046,"vw":21.951468},{"c":20.41,"h":21.44,"l":19.465,"n":81771,"o":20.93,"t":"2026-04-17T04:00:00Z","v":15424487,"vw":20.298331},{"c":21.24,"h":21.68,"l":19.8401,"n":60654,"o":20.24,"t":"2026-04-20T04:00:00Z","v":10851872,"vw":21.009623},{"c":21.92,"h":22.055,"l":21.11,"n":50359,"o":21.21,"t":"2026-04-21T04:00:00Z","v":9227403,"vw":21.602297},{"c":21.84,"h":22.06,"l":21.185,"n":51350,"o":21.85,"t":"2026-04-22T04:00:00Z","v":10729868,"vw":21.5528},{"c":23.35,"h":23.9562,"l":22.07,"n":105538,"o":23.175,"t":"2026-04-23T04:00:00Z","v":19600531,"vw":23.10148},{"c":23.05,"h":23.75,"l":22.25,"n":56130,"o":23.46,"t":"2026-04-24T04:00:00Z","v":9690296,"vw":23.041502},{"c":22.73,"h":24.56,"l":22.51,"n":55081,"o":23.58,"t":"2026-04-27T04:00:00Z","v":9310035,"vw":23.543415},{"c":23.1,"h":23.5,"l":22.335,"n":55562,"o":23.26,"t":"2026-04-28T04:00:00Z","v":8335853,"vw":22.968763},{"c":23.48,"h":23.825,"l":23.07,"n":45227,"o":23.17,"t":"2026-04-29T04:00:00Z","v":6715090,"vw":23.483622},{"c":22.39,"h":24.07,"l":21.99,"n":53307,"o":23.51,"t":"2026-04-30T04:00:00Z","v":8397493,"vw":23.022494},{"c":21.31,"h":22.63,"l":20.4993,"n":68374,"o":22.27,"t":"2026-05-01T04:00:00Z","v":10125093,"vw":21.330652},{"c":21.13,"h":21.97,"l":20.91,"n":42918,"o":21.41,"t":"2026-05-04T04:00:00Z","v":6916390,"vw":21.325858},{"c":21.48,"h":21.5203,"l":20.12,"n":43884,"o":20.865,"t":"2026-05-05T04:00:00Z","v":6283695,"vw":20.866767},{"c":20.48,"h":22.07,"l":20.14,"n":45228,"o":21.87,"t":"2026-05-06T04:00:00Z","v":7632599,"vw":20.87892},{"c":19.13,"h":20.1,"l":18.7,"n":73523,"o":19.54,"t":"2026-05-07T04:00:00Z","v":12053763,"vw":19.331954},{"c":17.6,"h":18.63,"l":17.325,"n":69190,"o":18.63,"t":"2026-05-08T04:00:00Z","v":15827337,"vw":17.763728},{"c":16.21,"h":18.54,"l":15.88,"n":80437,"o":18.08,"t":"2026-05-11T04:00:00Z","v":18306277,"vw":16.871925},{"c":17.07,"h":17.88,"l":16.03,"n":61781,"o":16.485,"t":"2026-05-12T04:00:00Z","v":13900554,"vw":17.060422},{"c":16.15,"h":17.33,"l":15.51,"n":84925,"o":16.81,"t":"2026-05-13T04:00:00Z","v":17372441,"vw":16.088246},{"c":16.29,"h":16.4457,"l":15.66,"n":41058,"o":16.06,"t":"2026-05-14T04:00:00Z","v":10611993,"vw":16.124105},{"c":17.84,"h":17.86,"l":16.93,"n":45260,"o":16.98,"t":"2026-05-15T04:00:00Z","v":10554982,"vw":17.515328},{"c":18.87,"h":19.2701,"l":17.94,"n":85574,"o":18.08,"t":"2026-05-18T04:00:00Z","v":14857836,"vw":18.687977},{"c":19.42,"h":20.39,"l":19.28,"n":51161,"o":19.52,"t":"2026-05-19T04:00:00Z","v":9794569,"vw":19.755765},{"c":18.17,"h":19.2,"l":18.15,"n":47227,"o":19.08,"t":"2026-05-20T04:00:00Z","v":8403303,"vw":18.695281},{"c":18.11,"h":18.55,"l":17.32,"n":44148,"o":17.71,"t":"2026-05-21T04:00:00Z","v":8118109,"vw":17.962507},{"c":17.43,"h":17.9,"l":16.9499,"n":47819,"o":17.7,"t":"2026-05-22T04:00:00Z","v":10799127,"vw":17.328713},{"c":16.82,"h":17.41,"l":16.675,"n":39152,"o":17.08,"t":"2026-05-26T04:00:00Z","v":10138625,"vw":16.982071},{"c":16.29,"h":16.66,"l":15.88,"n":44151,"o":16.09,"t":"2026-05-27T04:00:00Z","v":9807526,"vw":16.238496},{"c":16.17,"h":16.59,"l":16.03,"n":27475,"o":16.49,"t":"2026-05-28T04:00:00Z","v":6079553,"vw":16.267929},{"c":16.64,"h":17.18,"l":16.2489,"n":28990,"o":16.33,"t":"2026-05-29T04:00:00Z","v":7958158,"vw":16.676727},{"c":18.15,"h":18.18,"l":17.11,"n":32749,"o":17.26,"t":"2026-06-01T04:00:00Z","v":6722572,"vw":17.710995},{"c":17.47,"h":18.35,"l":17.43,"n":38547,"o":17.98,"t":"2026-06-02T04:00:00Z","v":6720152,"vw":17.765905},{"c":17.48,"h":18.1,"l":16.67,"n":40248,"o":17.88,"t":"2026-06-03T04:00:00Z","v":7928716,"vw":17.318362},{"c":17.91,"h":18.02,"l":17.27,"n":36722,"o":17.79,"t":"2026-06-04T04:00:00Z","v":5872578,"vw":17.716936},{"c":20.27,"h":20.47,"l":17.39,"n":46736,"o":17.74,"t":"2026-06-05T04:00:00Z","v":8531335,"vw":19.350265},{"c":18.42,"h":19.87,"l":18.01,"n":49742,"o":19.75,"t":"2026-06-08T04:00:00Z","v":8858695,"vw":18.86327},{"c":19.54,"h":20.6314,"l":17.57,"n":44406,"o":18.24,"t":"2026-06-09T04:00:00Z","v":9653309,"vw":19.246111},{"c":21.02,"h":21.54,"l":19.495,"n":55200,"o":20.06,"t":"2026-06-10T04:00:00Z","v":8910970,"vw":20.481109},{"c":19.1,"h":21.11,"l":18.29,"n":75184,"o":20.29,"t":"2026-06-11T04:00:00Z","v":9509111,"vw":20.16277},{"c":18.37,"h":20.2796,"l":18.36,"n":67180,"o":19.09,"t":"2026-06-12T04:00:00Z","v":11836637,"vw":19.210167},{"c":17.96,"h":18.33,"l":17.57,"n":60430,"o":17.89,"t":"2026-06-15T04:00:00Z","v":9398029,"vw":18.020692},{"c":18.53,"h":18.89,"l":17.87,"n":40522,"o":18.59,"t":"2026-06-16T04:00:00Z","v":7433665,"vw":18.394945},{"c":19.29,"h":19.53,"l":18.46,"n":44005,"o":18.835,"t":"2026-06-17T04:00:00Z","v":7682620,"vw":18.919128},{"c":18.91,"h":20.44,"l":18.72,"n":41585,"o":19.16,"t":"2026-06-18T04:00:00Z","v":6828481,"vw":19.603266},{"c":18.49,"h":19.48,"l":17.585,"n":55607,"o":19.45,"t":"2026-06-22T04:00:00Z","v":9020235,"vw":18.307881},{"c":20.63,"h":20.8684,"l":19.62,"n":37921,"o":19.63,"t":"2026-06-23T04:00:00Z","v":5390492,"vw":20.272995},{"c":21.31,"h":21.565,"l":20.325,"n":36144,"o":20.82,"t":"2026-06-24T04:00:00Z","v":4828352,"vw":20.874754},{"c":21.33,"h":21.78,"l":20.9,"n":33803,"o":21.35,"t":"2026-06-25T04:00:00Z","v":4191169,"vw":21.38394},{"c":20.9,"h":22.09,"l":19.925,"n":44405,"o":21.89,"t":"2026-06-26T04:00:00Z","v":5845491,"vw":20.767873},{"c":17.33,"h":20.88,"l":17.1601,"n":55854,"o":20.62,"t":"2026-06-29T04:00:00Z","v":8446126,"vw":18.539562},{"c":16.63,"h":17.8,"l":16.26,"n":36021,"o":17.8,"t":"2026-06-30T04:00:00Z","v":9251351,"vw":16.917002},{"c":16.21,"h":16.77,"l":15.6201,"n":42401,"o":16.5,"t":"2026-07-01T04:00:00Z","v":10250491,"vw":16.128338},{"c":18.68,"h":18.96,"l":15.69,"n":60316,"o":15.97,"t":"2026-07-02T04:00:00Z","v":14460769,"vw":17.927754},{"c":16.18,"h":18.9396,"l":16.155,"n":45682,"o":18.28,"t":"2026-07-06T04:00:00Z","v":9391535,"vw":16.979915},{"c":17.45,"h":17.54,"l":16.2,"n":31891,"o":16.39,"t":"2026-07-07T04:00:00Z","v":7121123,"vw":16.976688},{"c":18.25,"h":18.54,"l":17.765,"n":28253,"o":17.765,"t":"2026-07-08T04:00:00Z","v":5313372,"vw":18.216857},{"c":17.08,"h":18.53,"l":16.97,"n":32231,"o":18.27,"t":"2026-07-09T04:00:00Z","v":6478414,"vw":17.685548},{"c":16.98,"h":17.395,"l":16.5386,"n":36742,"o":16.75,"t":"2026-07-10T04:00:00Z","v":7727289,"vw":16.88076},{"c":18.07,"h":18.35,"l":17.18,"n":31657,"o":17.24,"t":"2026-07-13T04:00:00Z","v":6612102,"vw":18.037313},{"c":17.96,"h":18.08,"l":17.4,"n":31790,"o":17.67,"t":"2026-07-14T04:00:00Z","v":5900976,"vw":17.827669},{"c":18.12,"h":18.455,"l":17.02,"n":31156,"o":17.65,"t":"2026-07-15T04:00:00Z","v":6024624,"vw":17.873811},{"c":18.42,"h":18.965,"l":18.04,"n":39948,"o":18.31,"t":"2026-07-16T04:00:00Z","v":8725610,"vw":18.480566},{"c":19.39,"h":19.7398,"l":18.9499,"n":38646,"o":19.31,"t":"2026-07-17T04:00:00Z","v":6094533,"vw":19.351841},{"c":20.54,"h":20.565,"l":18.85,"n":29702,"o":18.88,"t":"2026-07-20T04:00:00Z","v":5204691,"vw":20.035598},{"c":19.52,"h":20.53,"l":18.955,"n":31473,"o":20.385,"t":"2026-07-21T04:00:00Z","v":4510764,"vw":19.456732},{"c":20.04,"h":20.1405,"l":19.4,"n":28610,"o":19.87,"t":"2026-07-22T04:00:00Z","v":4691704,"vw":19.732352},{"c":25.86,"h":26.275,"l":23.48,"n":88233,"o":23.6,"t":"2026-07-23T04:00:00Z","v":13527683,"vw":25.278281},{"c":26.97,"h":28,"l":25.34,"n":83282,"o":25.68,"t":"2026-07-24T04:00:00Z","v":11009135,"vw":27.176489},{"c":27.61,"h":28.4586,"l":26.27,"n":55280,"o":26.89,"t":"2026-07-27T04:00:00Z","v":5564632,"vw":27.627283},{"c":27.96,"h":29.14,"l":27.29,"n":47833,"o":28.27,"t":"2026-07-28T04:00:00Z","v":4910010,"vw":28.313289},{"c":29.62,"h":29.76,"l":27.67,"n":49814,"o":27.99,"t":"2026-07-29T04:00:00Z","v":4888065,"vw":28.784737},{"c":27.52,"h":29.01,"l":27.11,"n":60740,"o":28.725,"t":"2026-07-30T04:00:00Z","v":5306427,"vw":27.910969},{"c":27.1,"h":28.75,"l":26.3605,"n":50049,"o":27.35,"t":"2026-07-31T04:00:00Z","v":4046345,"vw":27.616567},{"c":25.23,"h":27.24,"l":24.78,"n":42049,"o":27.15,"t":"2026-08-03T04:00:00Z","v":4081291,"vw":25.434443},{"c":24.4,"h":25.4487,"l":24.07,"n":47855,"o":24.925,"t":"2026-08-04T04:00:00Z","v":4055131,"vw":24.743791},{"c":25.3,"h":25.465,"l":24.45,"n":42519,"o":24.96,"t":"2026-08-05T04:00:00Z","v":3482304,"vw":25.044165},{"c":25.59,"h":26.22,"l":25.06,"n":39928,"o":25.96,"t":"2026-08-06T04:00:00Z","v":3064763,"vw":25.589018},{"c":24.15,"h":25.3154,"l":23.33,"n":57900,"o":25.15,"t":"2026-08-07T04:00:00Z","v":4129908,"vw":24.201957},{"c":23.84,"h":24.48,"l":23.66,"n":32819,"o":24.445,"t":"2026-08-10T04:00:00Z","v":2683233,"vw":24.027979},{"c":23.57,"h":24.025,"l":23.08,"n":33794,"o":23.54,"t":"2026-08-11T04:00:00Z","v":2995612,"vw":23.551302},{"c":24.32,"h":24.855,"l":23.18,"n":27641,"o":23.25,"t":"2026-08-12T04:00:00Z","v":2466880,"vw":24.362568},{"c":22.45,"h":24.66,"l":22.23,"n":35155,"o":24.35,"t":"2026-08-13T04:00:00Z","v":3864189,"vw":23.145454},{"c":22.16,"h":23.1099,"l":20.9801,"n":92204,"o":22.165,"t":"2026-08-14T04:00:00Z","v":12245734,"vw":22.371026},{"c":22.56,"h":22.8,"l":21.765,"n":31060,"o":22.375,"t":"2026-08-17T04:00:00Z","v":2883622,"vw":22.396301},{"c":22.91,"h":23.65,"l":22.41,"n":35793,"o":23.38,"t":"2026-08-18T04:00:00Z","v":4043456,"vw":22.886633},{"c":20.96,"h":23.055,"l":20.905,"n":48406,"o":22.62,"t":"2026-08-19T04:00:00Z","v":5089098,"vw":21.792319},{"c":21.66,"h":22.42,"l":21.41,"n":37301,"o":21.55,"t":"2026-08-20T04:00:00Z","v":3878096,"vw":21.893938},{"c":19.48,"h":21.45,"l":19.0188,"n":68452,"o":21.09,"t":"2026-08-21T04:00:00Z","v":8660038,"vw":19.764497},{"c":20.95,"h":21.0216,"l":19.44,"n":24226,"o":19.58,"t":"2026-08-24T04:00:00Z","v":3778402,"vw":20.389285},{"c":20.83,"h":20.93,"l":20.01,"n":48955,"o":20.86,"t":"2026-08-25T04:00:00Z","v":4312565,"vw":20.55108},{"c":21.34,"h":21.73,"l":20.63,"n":35163,"o":21.4,"t":"2026-08-26T04:00:00Z","v":4320911,"vw":21.3079},{"c":20.26,"h":21.38,"l":20.125,"n":53180,"o":21.36,"t":"2026-08-27T04:00:00Z","v":5480595,"vw":20.514465},{"c":20.92,"h":21.34,"l":19.79,"n":32293,"o":19.98,"t":"2026-08-28T04:00:00Z","v":4071235,"vw":20.610632},{"c":18.66,"h":21.12,"l":18.53,"n":58617,"o":21.12,"t":"2026-08-31T04:00:00Z","v":9430910,"vw":19.148124},{"c":19.84,"h":20.16,"l":19.19,"n":30161,"o":19.35,"t":"2026-09-01T04:00:00Z","v":5517432,"vw":19.75132},{"c":19.75,"h":20.53,"l":19.39,"n":38435,"o":19.49,"t":"2026-09-02T04:00:00Z","v":4912712,"vw":20.089668},{"c":17.6,"h":18.76,"l":16.76,"n":79134,"o":18.76,"t":"2026-09-03T04:00:00Z","v":13042531,"vw":17.38196},{"c":19.71,"h":19.95,"l":18.7,"n":34982,"o":18.92,"t":"2026-09-04T04:00:00Z","v":7307184,"vw":19.547408},{"c":18.14,"h":19.51,"l":17.8,"n":40926,"o":19.36,"t":"2026-09-08T04:00:00Z","v":7351858,"vw":18.493897},{"c":18.17,"h":18.2291,"l":17.46,"n":30661,"o":18.12,"t":"2026-09-09T04:00:00Z","v":5586647,"vw":17.909657},{"c":18.6,"h":19.18,"l":18.04,"n":29826,"o":18.91,"t":"2026-09-10T04:00:00Z","v":5665474,"vw":18.441164},{"c":18.41,"h":18.7948,"l":18.081,"n":24505,"o":18.56,"t":"2026-09-11T04:00:00Z","v":4732031,"vw":18.40882},{"c":19.07,"h":19.27,"l":18.21,"n":23301,"o":18.99,"t":"2026-09-14T04:00:00Z","v":4917319,"vw":18.838149},{"c":19.34,"h":19.605,"l":18.73,"n":34776,"o":19.12,"t":"2026-09-15T04:00:00Z","v":5753405,"vw":19.101281},{"c":19.18,"h":19.5099,"l":18.425,"n":35011,"o":19.19,"t":"2026-09-16T04:00:00Z","v":9268046,"vw":18.84497},{"c":18.33,"h":18.625,"l":17.46,"n":35231,"o":18.17,"t":"2026-09-17T04:00:00Z","v":6081142,"vw":18.088459},{"c":18.5,"h":18.85,"l":17.85,"n":29048,"o":18.01,"t":"2026-09-18T04:00:00Z","v":5215836,"vw":18.409851},{"c":17.41,"h":17.82,"l":17.095,"n":29483,"o":17.77,"t":"2026-09-21T04:00:00Z","v":5588839,"vw":17.404945},{"c":17.09,"h":17.63,"l":16.9305,"n":20677,"o":17.09,"t":"2026-09-22T04:00:00Z","v":4254273,"vw":17.197406},{"c":16.97,"h":17.19,"l":16.39,"n":21372,"o":16.99,"t":"2026-09-23T04:00:00Z","v":4821710,"vw":16.843596},{"c":17.17,"h":17.365,"l":16.685,"n":20262,"o":17.22,"t":"2026-09-24T04:00:00Z","v":5438248,"vw":17.063792},{"c":17.71,"h":18.1,"l":16.37,"n":38484,"o":16.56,"t":"2026-09-25T04:00:00Z","v":6239147,"vw":17.587295},{"c":19.1,"h":19.16,"l":17.96,"n":17588,"o":18.1,"t":"2026-09-28T04:00:00Z","v":3309025,"vw":18.761413},{"c":19.59,"h":19.73,"l":18.98,"n":15333,"o":19.04,"t":"2026-09-29T04:00:00Z","v":2762473,"vw":19.525573},{"c":19.4,"h":20.38,"l":19.3435,"n":17917,"o":19.71,"t":"2026-09-30T04:00:00Z","v":3478269,"vw":19.854601},{"c":19.45,"h":19.49,"l":18.86,"n":19806,"o":19.27,"t":"2026-10-01T04:00:00Z","v":3473568,"vw":19.177449},{"c":17.66,"h":18.86,"l":17.23,"n":31236,"o":18.815,"t":"2026-10-02T04:00:00Z","v":7060548,"vw":17.60131},{"c":16.88,"h":18.2,"l":16.635,"n":22097,"o":17.81,"t":"2026-10-05T04:00:00Z","v":5200347,"vw":17.060116},{"c":16.74,"h":16.9203,"l":16.49,"n":16629,"o":16.62,"t":"2026-10-06T04:00:00Z","v":3921199,"vw":16.739046},{"c":16.99,"h":17.28,"l":16.591,"n":17955,"o":16.92,"t":"2026-10-07T04:00:00Z","v":4584510,"vw":17.043607},{"c":17.23,"h":17.86,"l":17.155,"n":21985,"o":17.3,"t":"2026-10-08T04:00:00Z","v":5510975,"vw":17.455255},{"c":16.52,"h":16.81,"l":16.01,"n":27100,"o":16.57,"t":"2026-10-09T04:00:00Z","v":7232610,"vw":16.350561},{"c":16.94,"h":16.9817,"l":16.56,"n":13865,"o":16.57,"t":"2026-10-12T04:00:00Z","v":3241781,"vw":16.810633},{"c":17.19,"h":17.5451,"l":17.04,"n":14874,"o":17.47,"t":"2026-10-13T04:00:00Z","v":3162894,"vw":17.239278},{"c":17.93,"h":18.255,"l":17.59,"n":18571,"o":17.59,"t":"2026-10-14T04:00:00Z","v":4072826,"vw":17.96193},{"c":18.4,"h":19.115,"l":18.29,"n":20184,"o":18.605,"t":"2026-10-15T04:00:00Z","v":3679162,"vw":18.630356},{"c":19.21,"h":19.74,"l":17.61,"n":38844,"o":17.77,"t":"2026-10-16T04:00:00Z","v":6638556,"vw":18.728095},{"c":17.77,"h":19.23,"l":17.6,"n":29511,"o":18.89,"t":"2026-10-19T04:00:00Z","v":5664368,"vw":17.972534},{"c":17.23,"h":18.2,"l":16.86,"n":25633,"o":17.62,"t":"2026-10-20T04:00:00Z","v":5211617,"vw":17.29422},{"c":16.06,"h":16.6001,"l":15.849,"n":37782,"o":16.51,"t":"2026-10-21T04:00:00Z","v":8608862,"vw":16.094381},{"c":17.04,"h":17.12,"l":15.87,"n":51612,"o":17.04,"t":"2026-10-22T04:00:00Z","v":11656729,"vw":16.41962}],"volatilityBars":[{"c":17.35,"h":17.42,"l":17.17,"n":270,"o":17.35,"t":"2026-09-22T08:00:00Z","v":54564,"vw":17.339999},{"c":17.51,"h":17.51,"l":17.35,"n":74,"o":17.35,"t":"2026-09-22T08:15:00Z","v":5084,"vw":17.421997},{"c":17.3856,"h":17.51,"l":17.3856,"n":61,"o":17.51,"t":"2026-09-22T08:30:00Z","v":4711,"vw":17.464764},{"c":17.29,"h":17.31,"l":17.28,"n":17,"o":17.31,"t":"2026-09-22T08:45:00Z","v":2486,"vw":17.29148},{"c":17.33,"h":17.33,"l":17.29,"n":102,"o":17.29,"t":"2026-09-22T09:00:00Z","v":16294,"vw":17.301879},{"c":17.3102,"h":17.34,"l":17.3102,"n":26,"o":17.33,"t":"2026-09-22T09:15:00Z","v":5022,"vw":17.331205},{"c":17.3,"h":17.31,"l":17.3,"n":8,"o":17.31,"t":"2026-09-22T09:30:00Z","v":1313,"vw":17.308379},{"c":17.18,"h":17.29,"l":17.18,"n":33,"o":17.29,"t":"2026-09-22T09:45:00Z","v":6976,"vw":17.208134},{"c":17.16,"h":17.17,"l":17.11,"n":56,"o":17.17,"t":"2026-09-22T10:00:00Z","v":22521,"vw":17.133236},{"c":17.18,"h":17.1867,"l":17.16,"n":6,"o":17.16,"t":"2026-09-22T10:15:00Z","v":754,"vw":17.176893},{"c":17.18,"h":17.18,"l":17.18,"n":3,"o":17.18,"t":"2026-09-22T10:30:00Z","v":216,"vw":17.18},{"c":17.16,"h":17.2,"l":17.16,"n":43,"o":17.19,"t":"2026-09-22T10:45:00Z","v":8215,"vw":17.179818},{"c":17.1404,"h":17.16,"l":17.1,"n":128,"o":17.15,"t":"2026-09-22T11:00:00Z","v":28354,"vw":17.126974},{"c":17.18,"h":17.18,"l":17.15,"n":27,"o":17.15,"t":"2026-09-22T11:15:00Z","v":4325,"vw":17.160603},{"c":17.14,"h":17.18,"l":17.11,"n":72,"o":17.18,"t":"2026-09-22T11:30:00Z","v":13944,"vw":17.15994},{"c":17.17,"h":17.17,"l":17.13,"n":20,"o":17.13,"t":"2026-09-22T11:45:00Z","v":1914,"vw":17.154719},{"c":17.23,"h":17.23,"l":17.17,"n":49,"o":17.18,"t":"2026-09-22T12:00:00Z","v":12422,"vw":17.189507},{"c":17.23,"h":17.27,"l":17.23,"n":31,"o":17.24,"t":"2026-09-22T12:15:00Z","v":7183,"vw":17.247986},{"c":17.1795,"h":17.23,"l":17.1795,"n":42,"o":17.22,"t":"2026-09-22T12:30:00Z","v":5942,"vw":17.212711},{"c":17.18,"h":17.21,"l":17.1713,"n":11,"o":17.1713,"t":"2026-09-22T12:45:00Z","v":1309,"vw":17.192625},{"c":17.1451,"h":17.1716,"l":17.08,"n":113,"o":17.1716,"t":"2026-09-22T13:00:00Z","v":30103,"vw":17.116231},{"c":17.1,"h":17.13,"l":16.99,"n":397,"o":17.13,"t":"2026-09-22T13:15:00Z","v":80186,"vw":17.052062},{"c":17.4,"h":17.63,"l":17.04,"n":2845,"o":17.07,"t":"2026-09-22T13:30:00Z","v":480278,"vw":17.369177},{"c":17.38,"h":17.5401,"l":17.24,"n":2132,"o":17.405,"t":"2026-09-22T13:45:00Z","v":408217,"vw":17.379066},{"c":17.12,"h":17.39,"l":17.11,"n":1224,"o":17.3801,"t":"2026-09-22T14:00:00Z","v":223320,"vw":17.2163},{"c":17.15,"h":17.24,"l":17.08,"n":1301,"o":17.12,"t":"2026-09-22T14:15:00Z","v":252541,"vw":17.162861},{"c":17.21,"h":17.26,"l":17.105,"n":1270,"o":17.1499,"t":"2026-09-22T14:30:00Z","v":312338,"vw":17.197501},{"c":17.3032,"h":17.34,"l":17.19,"n":734,"o":17.215,"t":"2026-09-22T14:45:00Z","v":277656,"vw":17.237632},{"c":17.325,"h":17.36,"l":17.28,"n":614,"o":17.31,"t":"2026-09-22T15:00:00Z","v":121089,"vw":17.330847},{"c":17.275,"h":17.335,"l":17.25,"n":298,"o":17.31,"t":"2026-09-22T15:15:00Z","v":57859,"vw":17.297523},{"c":17.32,"h":17.3867,"l":17.28,"n":396,"o":17.28,"t":"2026-09-22T15:30:00Z","v":76955,"vw":17.342125},{"c":17.255,"h":17.35,"l":17.24,"n":385,"o":17.32,"t":"2026-09-22T15:45:00Z","v":71640,"vw":17.297943},{"c":17.28,"h":17.29,"l":17.23,"n":339,"o":17.25,"t":"2026-09-22T16:00:00Z","v":52126,"vw":17.255611},{"c":17.2599,"h":17.33,"l":17.2499,"n":293,"o":17.27,"t":"2026-09-22T16:15:00Z","v":46893,"vw":17.2771},{"c":17.203,"h":17.265,"l":17.16,"n":344,"o":17.26,"t":"2026-09-22T16:30:00Z","v":84881,"vw":17.202484},{"c":17.105,"h":17.22,"l":17.0898,"n":423,"o":17.2,"t":"2026-09-22T16:45:00Z","v":73030,"vw":17.126539},{"c":17.095,"h":17.16,"l":17.09,"n":279,"o":17.105,"t":"2026-09-22T17:00:00Z","v":65708,"vw":17.123485},{"c":17.1267,"h":17.1329,"l":17.03,"n":437,"o":17.09,"t":"2026-09-22T17:15:00Z","v":97493,"vw":17.084023},{"c":17.18,"h":17.2,"l":17.11,"n":148,"o":17.11,"t":"2026-09-22T17:30:00Z","v":52414,"vw":17.140739},{"c":17.04,"h":17.185,"l":17.02,"n":747,"o":17.1801,"t":"2026-09-22T17:45:00Z","v":182684,"vw":17.069848},{"c":17.08,"h":17.13,"l":16.99,"n":635,"o":17.03,"t":"2026-09-22T18:00:00Z","v":113735,"vw":17.071698},{"c":17.055,"h":17.09,"l":16.98,"n":351,"o":17.0795,"t":"2026-09-22T18:15:00Z","v":92575,"vw":17.0192},{"c":17.05,"h":17.08,"l":17.01,"n":306,"o":17.06,"t":"2026-09-22T18:30:00Z","v":65175,"vw":17.047155},{"c":17,"h":17.09,"l":16.99,"n":451,"o":17.0499,"t":"2026-09-22T18:45:00Z","v":101218,"vw":17.02145},{"c":17.0301,"h":17.04,"l":16.97,"n":498,"o":16.99,"t":"2026-09-22T19:00:00Z","v":70291,"vw":16.999082},{"c":17.0467,"h":17.055,"l":17.01,"n":272,"o":17.03,"t":"2026-09-22T19:15:00Z","v":38360,"vw":17.033066},{"c":16.99,"h":17.05,"l":16.955,"n":401,"o":17.05,"t":"2026-09-22T19:30:00Z","v":83031,"vw":17.013062},{"c":17.07,"h":17.09,"l":16.9305,"n":1530,"o":16.9801,"t":"2026-09-22T19:45:00Z","v":294105,"vw":17.00556},{"c":17.11,"h":17.12,"l":17.05,"n":111,"o":17.09,"t":"2026-09-22T20:00:00Z","v":50035,"vw":17.095447},{"c":17.12,"h":17.1298,"l":17.11,"n":60,"o":17.1187,"t":"2026-09-22T20:15:00Z","v":56380,"vw":17.12003},{"c":17.12,"h":17.12,"l":17.1101,"n":17,"o":17.1131,"t":"2026-09-22T20:30:00Z","v":2335,"vw":17.117136},{"c":17.12,"h":17.12,"l":17.11,"n":15,"o":17.12,"t":"2026-09-22T20:45:00Z","v":8714,"vw":17.119281},{"c":17.11,"h":17.12,"l":17.11,"n":7,"o":17.11,"t":"2026-09-22T21:00:00Z","v":3604,"vw":17.112321},{"c":17.09,"h":17.1,"l":17.09,"n":4,"o":17.1,"t":"2026-09-22T21:15:00Z","v":253,"vw":17.095025},{"c":17.1,"h":17.1,"l":17.06,"n":6,"o":17.0608,"t":"2026-09-22T21:30:00Z","v":800,"vw":17.068914},{"c":17.12,"h":17.12,"l":17.12,"n":1,"o":17.12,"t":"2026-09-22T21:45:00Z","v":200,"vw":17.12},{"c":17.119,"h":17.119,"l":17.1105,"n":3,"o":17.1105,"t":"2026-09-22T22:00:00Z","v":600,"vw":17.116717},{"c":17.1,"h":17.1,"l":17.1,"n":5,"o":17.1,"t":"2026-09-22T22:15:00Z","v":479,"vw":17.1},{"c":17.0901,"h":17.0901,"l":17.0901,"n":1,"o":17.0901,"t":"2026-09-22T22:30:00Z","v":863,"vw":17.0901},{"c":17.1125,"h":17.1125,"l":17.09,"n":3,"o":17.09,"t":"2026-09-22T22:45:00Z","v":1410,"vw":17.093191},{"c":17.08,"h":17.0901,"l":17.08,"n":7,"o":17.09,"t":"2026-09-22T23:00:00Z","v":2530,"vw":17.08641},{"c":17.07,"h":17.0769,"l":17.06,"n":9,"o":17.0769,"t":"2026-09-22T23:15:00Z","v":2275,"vw":17.067341},{"c":17.0504,"h":17.0608,"l":17.0504,"n":9,"o":17.06,"t":"2026-09-22T23:30:00Z","v":1395,"vw":17.057858},{"c":17.0638,"h":17.07,"l":17.05,"n":19,"o":17.07,"t":"2026-09-22T23:45:00Z","v":9000,"vw":17.060567},{"c":16.94,"h":17.12,"l":16.94,"n":117,"o":17.07,"t":"2026-09-23T08:00:00Z","v":21919,"vw":17.037639},{"c":16.91,"h":16.94,"l":16.89,"n":83,"o":16.94,"t":"2026-09-23T08:15:00Z","v":12855,"vw":16.915165},{"c":16.97,"h":16.97,"l":16.92,"n":5,"o":16.92,"t":"2026-09-23T08:30:00Z","v":1408,"vw":16.951044},{"c":17.02,"h":17.02,"l":17,"n":18,"o":17,"t":"2026-09-23T08:45:00Z","v":3275,"vw":17.018684},{"c":17.01,"h":17.01,"l":17.01,"n":7,"o":17.01,"t":"2026-09-23T09:00:00Z","v":900,"vw":17.01},{"c":17,"h":17.02,"l":17,"n":3,"o":17.02,"t":"2026-09-23T09:15:00Z","v":400,"vw":17.0085},{"c":17.01,"h":17.01,"l":17,"n":7,"o":17.0004,"t":"2026-09-23T09:30:00Z","v":2250,"vw":17.00672},{"c":16.95,"h":17,"l":16.95,"n":35,"o":17,"t":"2026-09-23T10:00:00Z","v":7717,"vw":16.972055},{"c":16.94,"h":16.95,"l":16.94,"n":6,"o":16.95,"t":"2026-09-23T10:15:00Z","v":1866,"vw":16.944444},{"c":16.97,"h":16.97,"l":16.97,"n":4,"o":16.97,"t":"2026-09-23T10:30:00Z","v":1050,"vw":16.97},{"c":16.98,"h":16.98,"l":16.97,"n":9,"o":16.97,"t":"2026-09-23T10:45:00Z","v":1547,"vw":16.975205},{"c":17.04,"h":17.04,"l":16.99,"n":25,"o":16.99,"t":"2026-09-23T11:00:00Z","v":3838,"vw":17.024531},{"c":17.07,"h":17.08,"l":17.04,"n":72,"o":17.04,"t":"2026-09-23T11:15:00Z","v":15974,"vw":17.056762},{"c":17.16,"h":17.17,"l":17.0992,"n":55,"o":17.1,"t":"2026-09-23T11:30:00Z","v":15724,"vw":17.150362},{"c":17.18,"h":17.18,"l":17.131,"n":53,"o":17.15,"t":"2026-09-23T11:45:00Z","v":14130,"vw":17.157069},{"c":17.1396,"h":17.18,"l":17.128,"n":45,"o":17.1685,"t":"2026-09-23T12:00:00Z","v":25067,"vw":17.147064},{"c":17.165,"h":17.17,"l":17.131,"n":31,"o":17.132,"t":"2026-09-23T12:15:00Z","v":6556,"vw":17.156418},{"c":17.19,"h":17.2,"l":17.12,"n":141,"o":17.17,"t":"2026-09-23T12:30:00Z","v":43029,"vw":17.167024},{"c":17.17,"h":17.21,"l":17.17,"n":23,"o":17.18,"t":"2026-09-23T12:45:00Z","v":3170,"vw":17.194333},{"c":17.17,"h":17.18,"l":17.15,"n":33,"o":17.1588,"t":"2026-09-23T13:00:00Z","v":9348,"vw":17.162025},{"c":16.98,"h":17.17,"l":16.9384,"n":364,"o":17.17,"t":"2026-09-23T13:15:00Z","v":97285,"vw":17.029258},{"c":16.7699,"h":17.08,"l":16.55,"n":3906,"o":16.99,"t":"2026-09-23T13:30:00Z","v":676960,"vw":16.839672},{"c":16.525,"h":16.799,"l":16.45,"n":3233,"o":16.77,"t":"2026-09-23T13:45:00Z","v":661509,"vw":16.607665},{"c":16.82,"h":16.88,"l":16.39,"n":2801,"o":16.5199,"t":"2026-09-23T14:00:00Z","v":793714,"vw":16.612574},{"c":17.01,"h":17.01,"l":16.819,"n":1207,"o":16.8306,"t":"2026-09-23T14:15:00Z","v":257049,"vw":16.915184},{"c":17.05,"h":17.11,"l":16.98,"n":754,"o":17,"t":"2026-09-23T14:30:00Z","v":132993,"vw":17.033148},{"c":16.88,"h":17.07,"l":16.83,"n":1435,"o":17.045,"t":"2026-09-23T14:45:00Z","v":242248,"vw":16.951712},{"c":16.971,"h":16.99,"l":16.87,"n":495,"o":16.87,"t":"2026-09-23T15:00:00Z","v":64419,"vw":16.923407},{"c":16.9301,"h":17.01,"l":16.8192,"n":441,"o":17,"t":"2026-09-23T15:15:00Z","v":132615,"vw":16.892071},{"c":16.9,"h":16.9558,"l":16.875,"n":280,"o":16.9332,"t":"2026-09-23T15:30:00Z","v":41627,"vw":16.924753},{"c":16.945,"h":16.98,"l":16.89,"n":234,"o":16.9,"t":"2026-09-23T15:45:00Z","v":31851,"vw":16.935359},{"c":16.97,"h":16.9914,"l":16.9001,"n":271,"o":16.945,"t":"2026-09-23T16:00:00Z","v":74737,"vw":16.951013},{"c":17.0289,"h":17.035,"l":16.96,"n":156,"o":16.9787,"t":"2026-09-23T16:15:00Z","v":44431,"vw":17.008989},{"c":17.02,"h":17.04,"l":16.95,"n":267,"o":17.035,"t":"2026-09-23T16:30:00Z","v":68478,"vw":16.983464},{"c":17.1,"h":17.12,"l":17.01,"n":281,"o":17.03,"t":"2026-09-23T16:45:00Z","v":50626,"vw":17.078633},{"c":17.15,"h":17.19,"l":17.09,"n":391,"o":17.11,"t":"2026-09-23T17:00:00Z","v":109547,"vw":17.144379},{"c":17.09,"h":17.15,"l":17.025,"n":297,"o":17.15,"t":"2026-09-23T17:15:00Z","v":90041,"vw":17.09364},{"c":16.9938,"h":17.13,"l":16.97,"n":313,"o":17.1,"t":"2026-09-23T17:30:00Z","v":70152,"vw":17.054755},{"c":16.995,"h":17.08,"l":16.98,"n":290,"o":16.99,"t":"2026-09-23T17:45:00Z","v":55220,"vw":17.025909},{"c":17.01,"h":17.03,"l":16.95,"n":360,"o":17.0097,"t":"2026-09-23T18:00:00Z","v":85372,"vw":16.985144},{"c":16.99,"h":17.01,"l":16.95,"n":123,"o":17.01,"t":"2026-09-23T18:15:00Z","v":35773,"vw":16.98732},{"c":16.97,"h":17.0761,"l":16.95,"n":302,"o":16.99,"t":"2026-09-23T18:30:00Z","v":128417,"vw":17.009875},{"c":17.01,"h":17.03,"l":16.945,"n":256,"o":16.95,"t":"2026-09-23T18:45:00Z","v":100683,"vw":16.994962},{"c":16.97,"h":17.03,"l":16.95,"n":168,"o":17.01,"t":"2026-09-23T19:00:00Z","v":54888,"vw":16.977148},{"c":16.985,"h":17.02,"l":16.945,"n":219,"o":16.97,"t":"2026-09-23T19:15:00Z","v":96599,"vw":16.973867},{"c":17.03,"h":17.06,"l":16.955,"n":328,"o":16.99,"t":"2026-09-23T19:30:00Z","v":119751,"vw":17.015253},{"c":16.96,"h":17.06,"l":16.94,"n":1078,"o":17.03,"t":"2026-09-23T19:45:00Z","v":259434,"vw":16.980191},{"c":16.97,"h":16.97,"l":16.94,"n":31,"o":16.97,"t":"2026-09-23T20:00:00Z","v":13747,"vw":16.965854},{"c":16.9876,"h":16.9897,"l":16.96,"n":19,"o":16.9615,"t":"2026-09-23T20:15:00Z","v":3058,"vw":16.975912},{"c":16.9799,"h":16.99,"l":16.9799,"n":7,"o":16.99,"t":"2026-09-23T20:30:00Z","v":920,"vw":16.983669},{"c":16.9785,"h":16.98,"l":16.97,"n":8,"o":16.98,"t":"2026-09-23T20:45:00Z","v":3619,"vw":16.973133},{"c":17,"h":17,"l":16.9799,"n":7,"o":16.98,"t":"2026-09-23T21:00:00Z","v":3155,"vw":16.982111},{"c":16.971,"h":16.99,"l":16.971,"n":5,"o":16.99,"t":"2026-09-23T21:15:00Z","v":849,"vw":16.982067},{"c":16.98,"h":16.99,"l":16.98,"n":11,"o":16.9894,"t":"2026-09-23T21:30:00Z","v":5495,"vw":16.985718},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-09-23T21:45:00Z","v":3000,"vw":17},{"c":16.97,"h":16.994,"l":16.97,"n":8,"o":16.9934,"t":"2026-09-23T22:00:00Z","v":1316,"vw":16.991655},{"c":16.95,"h":16.97,"l":16.95,"n":5,"o":16.97,"t":"2026-09-23T22:15:00Z","v":441,"vw":16.96},{"c":16.94,"h":16.96,"l":16.94,"n":6,"o":16.9555,"t":"2026-09-23T22:30:00Z","v":3550,"vw":16.952937},{"c":16.97,"h":16.97,"l":16.94,"n":13,"o":16.9453,"t":"2026-09-23T22:45:00Z","v":3582,"vw":16.951222},{"c":16.98,"h":17,"l":16.96,"n":4,"o":17,"t":"2026-09-23T23:00:00Z","v":4600,"vw":16.978381},{"c":16.98,"h":16.9885,"l":16.98,"n":3,"o":16.9885,"t":"2026-09-23T23:45:00Z","v":675,"vw":16.987083},{"c":17.15,"h":17.22,"l":16.87,"n":203,"o":17.1,"t":"2026-09-24T08:00:00Z","v":41797,"vw":17.081134},{"c":17.27,"h":17.28,"l":17.15,"n":79,"o":17.16,"t":"2026-09-24T08:15:00Z","v":24369,"vw":17.21121},{"c":17.38,"h":17.39,"l":17.24,"n":108,"o":17.258,"t":"2026-09-24T08:30:00Z","v":30442,"vw":17.316667},{"c":17.34,"h":17.4095,"l":17.34,"n":51,"o":17.38,"t":"2026-09-24T08:45:00Z","v":13091,"vw":17.365359},{"c":17.3067,"h":17.34,"l":17.3067,"n":81,"o":17.34,"t":"2026-09-24T09:00:00Z","v":31223,"vw":17.328208},{"c":17.3296,"h":17.36,"l":17.28,"n":46,"o":17.33,"t":"2026-09-24T09:15:00Z","v":7351,"vw":17.313971},{"c":17.47,"h":17.47,"l":17.34,"n":78,"o":17.34,"t":"2026-09-24T09:30:00Z","v":17350,"vw":17.407295},{"c":17.37,"h":17.46,"l":17.37,"n":52,"o":17.4521,"t":"2026-09-24T09:45:00Z","v":10630,"vw":17.408548},{"c":17.37,"h":17.41,"l":17.35,"n":134,"o":17.36,"t":"2026-09-24T10:00:00Z","v":33418,"vw":17.371826},{"c":17.35,"h":17.39,"l":17.3,"n":251,"o":17.36,"t":"2026-09-24T10:15:00Z","v":39516,"vw":17.355436},{"c":17.27,"h":17.3528,"l":17.27,"n":34,"o":17.3528,"t":"2026-09-24T10:30:00Z","v":9422,"vw":17.294756},{"c":17.29,"h":17.3,"l":17.27,"n":63,"o":17.28,"t":"2026-09-24T10:45:00Z","v":18105,"vw":17.281073},{"c":17.26,"h":17.3,"l":17.23,"n":303,"o":17.26,"t":"2026-09-24T11:00:00Z","v":81902,"vw":17.258736},{"c":17.24,"h":17.25,"l":17.22,"n":45,"o":17.24,"t":"2026-09-24T11:15:00Z","v":11672,"vw":17.233844},{"c":17.33,"h":17.34,"l":17.24,"n":85,"o":17.25,"t":"2026-09-24T11:30:00Z","v":28966,"vw":17.296306},{"c":17.26,"h":17.33,"l":17.26,"n":60,"o":17.32,"t":"2026-09-24T11:45:00Z","v":16569,"vw":17.290272},{"c":17.25,"h":17.3169,"l":17.25,"n":36,"o":17.27,"t":"2026-09-24T12:00:00Z","v":10541,"vw":17.279781},{"c":17.3094,"h":17.3094,"l":17.22,"n":55,"o":17.248,"t":"2026-09-24T12:15:00Z","v":17476,"vw":17.241128},{"c":17.29,"h":17.34,"l":17.29,"n":78,"o":17.2961,"t":"2026-09-24T12:30:00Z","v":22248,"vw":17.317005},{"c":17.2721,"h":17.3091,"l":17.26,"n":274,"o":17.29,"t":"2026-09-24T12:45:00Z","v":73468,"vw":17.285834},{"c":17.2403,"h":17.285,"l":17.21,"n":120,"o":17.27,"t":"2026-09-24T13:00:00Z","v":14544,"vw":17.268434},{"c":17.21,"h":17.32,"l":17.17,"n":665,"o":17.2348,"t":"2026-09-24T13:15:00Z","v":94639,"vw":17.255633},{"c":17.13,"h":17.315,"l":17.0959,"n":2172,"o":17.22,"t":"2026-09-24T13:30:00Z","v":426715,"vw":17.196452},{"c":17.08,"h":17.24,"l":17.035,"n":1622,"o":17.1364,"t":"2026-09-24T13:45:00Z","v":436301,"vw":17.13338},{"c":17.03,"h":17.0999,"l":17.0001,"n":828,"o":17.09,"t":"2026-09-24T14:00:00Z","v":264671,"vw":17.03992},{"c":17.145,"h":17.3167,"l":17.02,"n":1218,"o":17.02,"t":"2026-09-24T14:15:00Z","v":342377,"vw":17.165402},{"c":17.215,"h":17.2229,"l":17.07,"n":890,"o":17.145,"t":"2026-09-24T14:30:00Z","v":213849,"vw":17.157618},{"c":17.25,"h":17.29,"l":17.165,"n":538,"o":17.225,"t":"2026-09-24T14:45:00Z","v":141569,"vw":17.249686},{"c":17.31,"h":17.32,"l":17.2102,"n":434,"o":17.27,"t":"2026-09-24T15:00:00Z","v":100288,"vw":17.285186},{"c":17.3,"h":17.31,"l":17.191,"n":356,"o":17.31,"t":"2026-09-24T15:15:00Z","v":72071,"vw":17.261603},{"c":17.27,"h":17.315,"l":17.2501,"n":198,"o":17.29,"t":"2026-09-24T15:30:00Z","v":64621,"vw":17.287411},{"c":17.28,"h":17.315,"l":17.25,"n":142,"o":17.2538,"t":"2026-09-24T15:45:00Z","v":38603,"vw":17.276109},{"c":17.31,"h":17.365,"l":17.28,"n":276,"o":17.29,"t":"2026-09-24T16:00:00Z","v":82769,"vw":17.321614},{"c":16.98,"h":17.31,"l":16.95,"n":1275,"o":17.31,"t":"2026-09-24T16:15:00Z","v":454946,"vw":17.080803},{"c":16.88,"h":17.04,"l":16.685,"n":1161,"o":16.97,"t":"2026-09-24T16:30:00Z","v":532648,"vw":16.880381},{"c":16.77,"h":16.86,"l":16.71,"n":636,"o":16.86,"t":"2026-09-24T16:45:00Z","v":268769,"vw":16.787112},{"c":16.785,"h":16.8599,"l":16.74,"n":409,"o":16.77,"t":"2026-09-24T17:00:00Z","v":106030,"vw":16.791313},{"c":16.895,"h":16.9499,"l":16.78,"n":445,"o":16.8,"t":"2026-09-24T17:15:00Z","v":105395,"vw":16.870091},{"c":16.925,"h":16.95,"l":16.88,"n":255,"o":16.9,"t":"2026-09-24T17:30:00Z","v":46918,"vw":16.921066},{"c":16.995,"h":17.03,"l":16.91,"n":298,"o":16.94,"t":"2026-09-24T17:45:00Z","v":87837,"vw":16.981626},{"c":17.07,"h":17.14,"l":17,"n":391,"o":17,"t":"2026-09-24T18:00:00Z","v":116327,"vw":17.093166},{"c":16.965,"h":17.07,"l":16.965,"n":280,"o":17.04,"t":"2026-09-24T18:15:00Z","v":68819,"vw":17.027056},{"c":17.03,"h":17.05,"l":16.96,"n":285,"o":16.97,"t":"2026-09-24T18:30:00Z","v":48902,"vw":17.005734},{"c":16.975,"h":17.03,"l":16.96,"n":163,"o":17.03,"t":"2026-09-24T18:45:00Z","v":20993,"vw":16.990967},{"c":17.13,"h":17.14,"l":16.97,"n":316,"o":16.97,"t":"2026-09-24T19:00:00Z","v":110105,"vw":17.102158},{"c":17.0364,"h":17.1201,"l":17,"n":330,"o":17.115,"t":"2026-09-24T19:15:00Z","v":78345,"vw":17.037203},{"c":17.05,"h":17.05,"l":16.99,"n":563,"o":17.015,"t":"2026-09-24T19:30:00Z","v":107521,"vw":17.024911},{"c":17.17,"h":17.18,"l":16.96,"n":1252,"o":17.05,"t":"2026-09-24T19:45:00Z","v":353661,"vw":17.055409},{"c":17.22,"h":17.24,"l":17.0926,"n":151,"o":17.17,"t":"2026-09-24T20:00:00Z","v":44376,"vw":17.196265},{"c":17.2002,"h":17.23,"l":17.2,"n":100,"o":17.2204,"t":"2026-09-24T20:15:00Z","v":24879,"vw":17.222461},{"c":17.2,"h":17.22,"l":17.19,"n":19,"o":17.2,"t":"2026-09-24T20:30:00Z","v":3432,"vw":17.204427},{"c":17.181,"h":17.2,"l":17.181,"n":8,"o":17.191,"t":"2026-09-24T20:45:00Z","v":2550,"vw":17.19435},{"c":17.2086,"h":17.2086,"l":17.2086,"n":1,"o":17.2086,"t":"2026-09-24T21:30:00Z","v":100,"vw":17.2086},{"c":17.2,"h":17.2,"l":17.18,"n":6,"o":17.18,"t":"2026-09-24T21:45:00Z","v":2750,"vw":17.187264},{"c":17.19,"h":17.19,"l":17.19,"n":9,"o":17.19,"t":"2026-09-24T22:00:00Z","v":2105,"vw":17.19},{"c":17.19,"h":17.19,"l":17.17,"n":17,"o":17.181,"t":"2026-09-24T22:15:00Z","v":5715,"vw":17.179308},{"c":17.19,"h":17.19,"l":17.19,"n":24,"o":17.19,"t":"2026-09-24T22:30:00Z","v":712,"vw":17.19},{"c":17.16,"h":17.18,"l":17.16,"n":9,"o":17.163,"t":"2026-09-24T22:45:00Z","v":3309,"vw":17.17548},{"c":17.1646,"h":17.1646,"l":17.161,"n":2,"o":17.161,"t":"2026-09-24T23:00:00Z","v":219,"vw":17.162644},{"c":17.179,"h":17.179,"l":17.161,"n":10,"o":17.161,"t":"2026-09-24T23:15:00Z","v":679,"vw":17.172047},{"c":17.16,"h":17.16,"l":17.16,"n":1,"o":17.16,"t":"2026-09-24T23:30:00Z","v":300,"vw":17.16},{"c":17.164,"h":17.17,"l":17.15,"n":11,"o":17.16,"t":"2026-09-24T23:45:00Z","v":1803,"vw":17.164784},{"c":16.88,"h":17.05,"l":16.8,"n":93,"o":17,"t":"2026-09-25T08:00:00Z","v":12719,"vw":16.905301},{"c":16.86,"h":16.87,"l":16.85,"n":27,"o":16.85,"t":"2026-09-25T08:15:00Z","v":3839,"vw":16.855714},{"c":16.84,"h":16.8606,"l":16.84,"n":39,"o":16.85,"t":"2026-09-25T08:30:00Z","v":4691,"vw":16.851988},{"c":16.81,"h":16.86,"l":16.81,"n":45,"o":16.84,"t":"2026-09-25T08:45:00Z","v":4055,"vw":16.831051},{"c":16.83,"h":16.83,"l":16.8105,"n":34,"o":16.82,"t":"2026-09-25T09:00:00Z","v":5285,"vw":16.825603},{"c":16.82,"h":16.84,"l":16.82,"n":29,"o":16.83,"t":"2026-09-25T09:15:00Z","v":6042,"vw":16.825354},{"c":16.86,"h":16.86,"l":16.83,"n":21,"o":16.83,"t":"2026-09-25T09:30:00Z","v":4918,"vw":16.846874},{"c":16.87,"h":16.88,"l":16.8604,"n":6,"o":16.8604,"t":"2026-09-25T09:45:00Z","v":5220,"vw":16.868308},{"c":16.84,"h":16.86,"l":16.84,"n":5,"o":16.85,"t":"2026-09-25T10:15:00Z","v":4403,"vw":16.849766},{"c":16.87,"h":16.88,"l":16.86,"n":10,"o":16.86,"t":"2026-09-25T10:30:00Z","v":1565,"vw":16.869161},{"c":16.87,"h":16.88,"l":16.86,"n":25,"o":16.86,"t":"2026-09-25T10:45:00Z","v":4487,"vw":16.86827},{"c":16.84,"h":16.9,"l":16.84,"n":36,"o":16.87,"t":"2026-09-25T11:00:00Z","v":4735,"vw":16.874129},{"c":16.8022,"h":16.84,"l":16.79,"n":77,"o":16.81,"t":"2026-09-25T11:15:00Z","v":15467,"vw":16.808123},{"c":16.76,"h":16.79,"l":16.75,"n":73,"o":16.79,"t":"2026-09-25T11:30:00Z","v":48539,"vw":16.768584},{"c":16.79,"h":16.79,"l":16.77,"n":52,"o":16.77,"t":"2026-09-25T11:45:00Z","v":41548,"vw":16.786233},{"c":16.84,"h":16.84,"l":16.78,"n":28,"o":16.8092,"t":"2026-09-25T12:00:00Z","v":10394,"vw":16.817259},{"c":16.81,"h":16.88,"l":16.81,"n":47,"o":16.85,"t":"2026-09-25T12:15:00Z","v":18290,"vw":16.85509},{"c":16.89,"h":16.89,"l":16.8285,"n":20,"o":16.8285,"t":"2026-09-25T12:30:00Z","v":5739,"vw":16.854321},{"c":16.89,"h":16.91,"l":16.85,"n":68,"o":16.89,"t":"2026-09-25T12:45:00Z","v":10742,"vw":16.890659},{"c":16.85,"h":17.31,"l":16.67,"n":2256,"o":16.89,"t":"2026-09-25T13:00:00Z","v":473850,"vw":17.048279},{"c":16.55,"h":16.9281,"l":16.4613,"n":1103,"o":16.85,"t":"2026-09-25T13:15:00Z","v":178236,"vw":16.648134},{"c":17.569,"h":17.909,"l":16.37,"n":15058,"o":16.57,"t":"2026-09-25T13:30:00Z","v":1945045,"vw":17.354382},{"c":17.6447,"h":17.7399,"l":17.26,"n":4259,"o":17.55,"t":"2026-09-25T13:45:00Z","v":534521,"vw":17.521033},{"c":17.86,"h":17.86,"l":17.43,"n":2523,"o":17.675,"t":"2026-09-25T14:00:00Z","v":357542,"vw":17.713408},{"c":17.8401,"h":17.92,"l":17.5,"n":2337,"o":17.88,"t":"2026-09-25T14:15:00Z","v":339872,"vw":17.740743},{"c":18.0889,"h":18.1,"l":17.8,"n":1682,"o":17.845,"t":"2026-09-25T14:30:00Z","v":309391,"vw":17.918667},{"c":17.745,"h":18.085,"l":17.729,"n":978,"o":18.085,"t":"2026-09-25T14:45:00Z","v":204233,"vw":17.939518},{"c":17.82,"h":17.83,"l":17.57,"n":969,"o":17.75,"t":"2026-09-25T15:00:00Z","v":217162,"vw":17.673168},{"c":17.8301,"h":17.9151,"l":17.81,"n":526,"o":17.82,"t":"2026-09-25T15:15:00Z","v":111644,"vw":17.862687},{"c":17.845,"h":17.855,"l":17.77,"n":597,"o":17.84,"t":"2026-09-25T15:30:00Z","v":79875,"vw":17.823786},{"c":17.625,"h":17.8662,"l":17.62,"n":418,"o":17.835,"t":"2026-09-25T15:45:00Z","v":91151,"vw":17.747091},{"c":17.5201,"h":17.61,"l":17.51,"n":496,"o":17.61,"t":"2026-09-25T16:00:00Z","v":105201,"vw":17.558957},{"c":17.65,"h":17.77,"l":17.4795,"n":521,"o":17.52,"t":"2026-09-25T16:15:00Z","v":104555,"vw":17.638982},{"c":17.71,"h":17.78,"l":17.655,"n":669,"o":17.655,"t":"2026-09-25T16:30:00Z","v":152463,"vw":17.734442},{"c":17.7088,"h":17.755,"l":17.67,"n":234,"o":17.72,"t":"2026-09-25T16:45:00Z","v":37990,"vw":17.709339},{"c":17.72,"h":17.74,"l":17.68,"n":175,"o":17.71,"t":"2026-09-25T17:00:00Z","v":26646,"vw":17.698336},{"c":17.64,"h":17.72,"l":17.62,"n":184,"o":17.7,"t":"2026-09-25T17:15:00Z","v":49696,"vw":17.661029},{"c":17.6201,"h":17.665,"l":17.59,"n":205,"o":17.64,"t":"2026-09-25T17:30:00Z","v":46361,"vw":17.619968},{"c":17.59,"h":17.665,"l":17.5738,"n":155,"o":17.65,"t":"2026-09-25T17:45:00Z","v":30258,"vw":17.597723},{"c":17.5102,"h":17.5867,"l":17.5102,"n":127,"o":17.5751,"t":"2026-09-25T18:00:00Z","v":46634,"vw":17.55813},{"c":17.635,"h":17.67,"l":17.4969,"n":226,"o":17.51,"t":"2026-09-25T18:15:00Z","v":47464,"vw":17.561505},{"c":17.6,"h":17.675,"l":17.53,"n":190,"o":17.65,"t":"2026-09-25T18:30:00Z","v":45625,"vw":17.591297},{"c":17.7099,"h":17.72,"l":17.61,"n":124,"o":17.61,"t":"2026-09-25T18:45:00Z","v":27888,"vw":17.68098},{"c":17.695,"h":17.75,"l":17.69,"n":272,"o":17.69,"t":"2026-09-25T19:00:00Z","v":53991,"vw":17.711365},{"c":17.76,"h":17.76,"l":17.685,"n":112,"o":17.69,"t":"2026-09-25T19:15:00Z","v":31457,"vw":17.722298},{"c":17.74,"h":17.795,"l":17.725,"n":319,"o":17.745,"t":"2026-09-25T19:30:00Z","v":108057,"vw":17.758241},{"c":17.7,"h":17.7499,"l":17.63,"n":763,"o":17.73,"t":"2026-09-25T19:45:00Z","v":235827,"vw":17.691651},{"c":17.7,"h":17.7366,"l":17.6756,"n":17,"o":17.71,"t":"2026-09-25T20:00:00Z","v":7726,"vw":17.704343},{"c":17.6999,"h":17.7,"l":17.68,"n":11,"o":17.68,"t":"2026-09-25T20:15:00Z","v":5082,"vw":17.693248},{"c":17.6807,"h":17.6897,"l":17.6807,"n":4,"o":17.6897,"t":"2026-09-25T20:30:00Z","v":700,"vw":17.6822},{"c":17.6846,"h":17.6846,"l":17.68,"n":5,"o":17.68,"t":"2026-09-25T20:45:00Z","v":2655,"vw":17.680866},{"c":17.69,"h":17.69,"l":17.6801,"n":3,"o":17.6801,"t":"2026-09-25T21:00:00Z","v":1750,"vw":17.68096},{"c":17.64,"h":17.68,"l":17.64,"n":19,"o":17.68,"t":"2026-09-25T21:15:00Z","v":7195,"vw":17.656171},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-09-25T21:30:00Z","v":550,"vw":17.7},{"c":17.69,"h":17.69,"l":17.69,"n":2,"o":17.69,"t":"2026-09-25T21:45:00Z","v":200,"vw":17.69},{"c":17.67,"h":17.67,"l":17.67,"n":2,"o":17.67,"t":"2026-09-25T22:00:00Z","v":330,"vw":17.67},{"c":17.64,"h":17.64,"l":17.64,"n":2,"o":17.64,"t":"2026-09-25T22:15:00Z","v":400,"vw":17.64},{"c":17.64,"h":17.64,"l":17.64,"n":1,"o":17.64,"t":"2026-09-25T22:30:00Z","v":101,"vw":17.64},{"c":17.64,"h":17.64,"l":17.64,"n":1,"o":17.64,"t":"2026-09-25T22:45:00Z","v":224,"vw":17.64},{"c":17.65,"h":17.65,"l":17.65,"n":2,"o":17.65,"t":"2026-09-25T23:15:00Z","v":1500,"vw":17.65},{"c":17.64,"h":17.64,"l":17.64,"n":2,"o":17.64,"t":"2026-09-25T23:30:00Z","v":750,"vw":17.64},{"c":17.66,"h":17.66,"l":17.64,"n":3,"o":17.64,"t":"2026-09-25T23:45:00Z","v":630,"vw":17.651935},{"c":18,"h":18.04,"l":17.8,"n":178,"o":17.89,"t":"2026-09-28T08:00:00Z","v":36375,"vw":17.952174},{"c":18.08,"h":18.08,"l":18,"n":58,"o":18,"t":"2026-09-28T08:15:00Z","v":11108,"vw":18.05498},{"c":18.1,"h":18.13,"l":18.07,"n":63,"o":18.07,"t":"2026-09-28T08:30:00Z","v":13770,"vw":18.104203},{"c":18.06,"h":18.07,"l":18.06,"n":11,"o":18.07,"t":"2026-09-28T08:45:00Z","v":1588,"vw":18.062318},{"c":18.07,"h":18.07,"l":18.03,"n":18,"o":18.04,"t":"2026-09-28T09:00:00Z","v":3569,"vw":18.051374},{"c":18.07,"h":18.07,"l":18.04,"n":7,"o":18.07,"t":"2026-09-28T09:15:00Z","v":1071,"vw":18.06027},{"c":18.03,"h":18.03,"l":18.021,"n":7,"o":18.03,"t":"2026-09-28T09:30:00Z","v":1970,"vw":18.0295},{"c":17.98,"h":17.99,"l":17.97,"n":15,"o":17.99,"t":"2026-09-28T09:45:00Z","v":3464,"vw":17.981077},{"c":17.996,"h":18,"l":17.95,"n":15,"o":17.96,"t":"2026-09-28T10:00:00Z","v":2891,"vw":17.958054},{"c":17.98,"h":17.98,"l":17.97,"n":4,"o":17.97,"t":"2026-09-28T10:15:00Z","v":748,"vw":17.97206},{"c":17.9744,"h":17.98,"l":17.97,"n":10,"o":17.97,"t":"2026-09-28T10:30:00Z","v":1683,"vw":17.972305},{"c":17.95,"h":17.97,"l":17.92,"n":63,"o":17.97,"t":"2026-09-28T10:45:00Z","v":14950,"vw":17.946453},{"c":17.96,"h":17.98,"l":17.9,"n":148,"o":17.95,"t":"2026-09-28T11:00:00Z","v":33682,"vw":17.926274},{"c":17.86,"h":17.97,"l":17.8531,"n":35,"o":17.94,"t":"2026-09-28T11:15:00Z","v":12091,"vw":17.908317},{"c":17.9121,"h":17.9121,"l":17.87,"n":27,"o":17.87,"t":"2026-09-28T11:30:00Z","v":5005,"vw":17.887008},{"c":17.88,"h":17.91,"l":17.87,"n":24,"o":17.91,"t":"2026-09-28T11:45:00Z","v":6291,"vw":17.887512},{"c":17.87,"h":17.9143,"l":17.77,"n":230,"o":17.87,"t":"2026-09-28T12:00:00Z","v":61728,"vw":17.847764},{"c":17.89,"h":17.89,"l":17.83,"n":70,"o":17.84,"t":"2026-09-28T12:15:00Z","v":8243,"vw":17.857396},{"c":17.85,"h":17.9199,"l":17.85,"n":94,"o":17.8726,"t":"2026-09-28T12:30:00Z","v":20313,"vw":17.876052},{"c":17.88,"h":17.88,"l":17.82,"n":61,"o":17.8499,"t":"2026-09-28T12:45:00Z","v":8047,"vw":17.83275},{"c":17.9,"h":17.95,"l":17.87,"n":77,"o":17.9,"t":"2026-09-28T13:00:00Z","v":18877,"vw":17.904564},{"c":18.09,"h":18.09,"l":17.91,"n":292,"o":17.91,"t":"2026-09-28T13:15:00Z","v":35715,"vw":18.009364},{"c":18.65,"h":18.65,"l":17.96,"n":2961,"o":18.09,"t":"2026-09-28T13:30:00Z","v":437689,"vw":18.283436},{"c":18.5492,"h":18.8,"l":18.48,"n":1531,"o":18.62,"t":"2026-09-28T13:45:00Z","v":290666,"vw":18.65472},{"c":18.755,"h":18.775,"l":18.545,"n":1617,"o":18.545,"t":"2026-09-28T14:00:00Z","v":263719,"vw":18.648952},{"c":18.76,"h":18.79,"l":18.69,"n":580,"o":18.74,"t":"2026-09-28T14:15:00Z","v":110371,"vw":18.748675},{"c":18.9,"h":18.905,"l":18.68,"n":797,"o":18.7551,"t":"2026-09-28T14:30:00Z","v":233803,"vw":18.791972},{"c":18.86,"h":18.93,"l":18.82,"n":679,"o":18.9,"t":"2026-09-28T14:45:00Z","v":110884,"vw":18.880922},{"c":18.825,"h":18.87,"l":18.77,"n":350,"o":18.85,"t":"2026-09-28T15:00:00Z","v":53917,"vw":18.817172},{"c":18.83,"h":18.85,"l":18.77,"n":321,"o":18.83,"t":"2026-09-28T15:15:00Z","v":56987,"vw":18.819594},{"c":18.8801,"h":18.9,"l":18.81,"n":355,"o":18.84,"t":"2026-09-28T15:30:00Z","v":73613,"vw":18.870153},{"c":18.84,"h":18.915,"l":18.815,"n":290,"o":18.9,"t":"2026-09-28T15:45:00Z","v":45850,"vw":18.857593},{"c":18.8489,"h":18.865,"l":18.815,"n":173,"o":18.83,"t":"2026-09-28T16:00:00Z","v":23115,"vw":18.841041},{"c":18.63,"h":18.86,"l":18.595,"n":1048,"o":18.85,"t":"2026-09-28T16:15:00Z","v":200521,"vw":18.696238},{"c":18.85,"h":18.85,"l":18.63,"n":483,"o":18.63,"t":"2026-09-28T16:30:00Z","v":89820,"vw":18.74302},{"c":18.89,"h":18.905,"l":18.85,"n":285,"o":18.85,"t":"2026-09-28T16:45:00Z","v":44478,"vw":18.876631},{"c":18.82,"h":18.92,"l":18.8,"n":508,"o":18.91,"t":"2026-09-28T17:00:00Z","v":66641,"vw":18.853853},{"c":18.93,"h":18.93,"l":18.8136,"n":246,"o":18.825,"t":"2026-09-28T17:15:00Z","v":47316,"vw":18.866431},{"c":18.9099,"h":18.97,"l":18.9024,"n":267,"o":18.92,"t":"2026-09-28T17:30:00Z","v":44664,"vw":18.94047},{"c":18.92,"h":18.945,"l":18.9199,"n":167,"o":18.92,"t":"2026-09-28T17:45:00Z","v":62977,"vw":18.925124},{"c":18.865,"h":18.95,"l":18.85,"n":195,"o":18.9231,"t":"2026-09-28T18:00:00Z","v":41139,"vw":18.900149},{"c":18.925,"h":18.9299,"l":18.87,"n":150,"o":18.87,"t":"2026-09-28T18:15:00Z","v":24963,"vw":18.906279},{"c":18.95,"h":18.9669,"l":18.92,"n":199,"o":18.92,"t":"2026-09-28T18:30:00Z","v":32637,"vw":18.943742},{"c":18.93,"h":18.95,"l":18.905,"n":193,"o":18.94,"t":"2026-09-28T18:45:00Z","v":88202,"vw":18.92769},{"c":19.0702,"h":19.11,"l":18.94,"n":753,"o":18.94,"t":"2026-09-28T19:00:00Z","v":200236,"vw":19.043518},{"c":19.0699,"h":19.08,"l":19.01,"n":333,"o":19.07,"t":"2026-09-28T19:15:00Z","v":74615,"vw":19.05178},{"c":19.03,"h":19.105,"l":19.03,"n":232,"o":19.065,"t":"2026-09-28T19:30:00Z","v":37054,"vw":19.077334},{"c":19.1,"h":19.16,"l":19.02,"n":929,"o":19.02,"t":"2026-09-28T19:45:00Z","v":184023,"vw":19.09385},{"c":19.121,"h":19.15,"l":19.071,"n":140,"o":19.1,"t":"2026-09-28T20:00:00Z","v":29237,"vw":19.108483},{"c":19.12,"h":19.12,"l":19.12,"n":1,"o":19.12,"t":"2026-09-28T20:15:00Z","v":500,"vw":19.12},{"c":19.1293,"h":19.13,"l":19.1274,"n":4,"o":19.13,"t":"2026-09-28T20:30:00Z","v":718,"vw":19.129205},{"c":19.0902,"h":19.1345,"l":19.09,"n":20,"o":19.1001,"t":"2026-09-28T20:45:00Z","v":4385,"vw":19.111804},{"c":19.08,"h":19.09,"l":19.08,"n":7,"o":19.09,"t":"2026-09-28T21:00:00Z","v":1660,"vw":19.081807},{"c":19.081,"h":19.1,"l":19.081,"n":2,"o":19.1,"t":"2026-09-28T21:15:00Z","v":1000,"vw":19.0905},{"c":19.07,"h":19.1,"l":19.07,"n":8,"o":19.08,"t":"2026-09-28T21:30:00Z","v":1144,"vw":19.077407},{"c":19.061,"h":19.061,"l":19.06,"n":8,"o":19.06,"t":"2026-09-28T21:45:00Z","v":3848,"vw":19.060112},{"c":19.0476,"h":19.08,"l":19.0476,"n":7,"o":19.07,"t":"2026-09-28T22:00:00Z","v":1222,"vw":19.06301},{"c":19.0077,"h":19.04,"l":19.0077,"n":5,"o":19.04,"t":"2026-09-28T22:15:00Z","v":508,"vw":19.031334},{"c":19.01,"h":19.0108,"l":19.01,"n":4,"o":19.01,"t":"2026-09-28T22:30:00Z","v":1449,"vw":19.010515},{"c":19.02,"h":19.0281,"l":19.02,"n":3,"o":19.0281,"t":"2026-09-28T22:45:00Z","v":362,"vw":19.024629},{"c":19,"h":19.015,"l":19,"n":16,"o":19.015,"t":"2026-09-28T23:00:00Z","v":13332,"vw":19.004445},{"c":18.99,"h":19.01,"l":18.99,"n":6,"o":18.99,"t":"2026-09-28T23:30:00Z","v":781,"vw":19.004521},{"c":19.03,"h":19.03,"l":19.0298,"n":7,"o":19.0298,"t":"2026-09-28T23:45:00Z","v":1331,"vw":19.029984},{"c":18.98,"h":19.32,"l":18.9408,"n":103,"o":19.31,"t":"2026-09-29T08:00:00Z","v":16950,"vw":19.174675},{"c":18.97,"h":18.99,"l":18.9,"n":10,"o":18.99,"t":"2026-09-29T08:15:00Z","v":2546,"vw":18.927947},{"c":19.04,"h":19.04,"l":19.04,"n":2,"o":19.04,"t":"2026-09-29T08:45:00Z","v":102,"vw":19.04},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-09-29T09:00:00Z","v":600,"vw":19},{"c":19.05,"h":19.05,"l":19.05,"n":4,"o":19.05,"t":"2026-09-29T09:15:00Z","v":140,"vw":19.05},{"c":19.05,"h":19.1,"l":19.05,"n":23,"o":19.09,"t":"2026-09-29T09:30:00Z","v":5616,"vw":19.078448},{"c":19.03,"h":19.04,"l":19.03,"n":8,"o":19.04,"t":"2026-09-29T09:45:00Z","v":4040,"vw":19.03495},{"c":19.03,"h":19.03,"l":19.03,"n":2,"o":19.03,"t":"2026-09-29T10:00:00Z","v":2980,"vw":19.03},{"c":18.96,"h":18.96,"l":18.96,"n":3,"o":18.96,"t":"2026-09-29T10:15:00Z","v":401,"vw":18.96},{"c":19,"h":19,"l":18.96,"n":4,"o":18.96,"t":"2026-09-29T10:30:00Z","v":800,"vw":18.985263},{"c":18.92,"h":19,"l":18.92,"n":8,"o":18.99,"t":"2026-09-29T10:45:00Z","v":2659,"vw":18.963538},{"c":18.95,"h":18.95,"l":18.9,"n":19,"o":18.93,"t":"2026-09-29T11:00:00Z","v":2591,"vw":18.922341},{"c":18.97,"h":18.97,"l":18.96,"n":3,"o":18.96,"t":"2026-09-29T11:15:00Z","v":780,"vw":18.968},{"c":18.999,"h":18.999,"l":18.99,"n":11,"o":18.99,"t":"2026-09-29T11:30:00Z","v":3110,"vw":18.991515},{"c":18.92,"h":19,"l":18.92,"n":19,"o":19,"t":"2026-09-29T11:45:00Z","v":1940,"vw":18.95414},{"c":18.92,"h":18.92,"l":18.8902,"n":22,"o":18.92,"t":"2026-09-29T12:00:00Z","v":2437,"vw":18.899397},{"c":18.99,"h":18.99,"l":18.93,"n":7,"o":18.93,"t":"2026-09-29T12:15:00Z","v":1108,"vw":18.968566},{"c":18.92,"h":18.9206,"l":18.92,"n":2,"o":18.9206,"t":"2026-09-29T12:30:00Z","v":5231,"vw":18.920574},{"c":19,"h":19,"l":18.9312,"n":13,"o":18.9312,"t":"2026-09-29T12:45:00Z","v":4472,"vw":18.98854},{"c":18.9855,"h":19.03,"l":18.98,"n":21,"o":19.03,"t":"2026-09-29T13:00:00Z","v":6949,"vw":18.987666},{"c":18.97,"h":19.0789,"l":18.9506,"n":133,"o":18.99,"t":"2026-09-29T13:15:00Z","v":15145,"vw":19.004327},{"c":19.639,"h":19.6899,"l":18.98,"n":2864,"o":19.02,"t":"2026-09-29T13:30:00Z","v":475628,"vw":19.486975},{"c":19.64,"h":19.6799,"l":19.55,"n":1050,"o":19.63,"t":"2026-09-29T13:45:00Z","v":244560,"vw":19.62509},{"c":19.42,"h":19.665,"l":19.3834,"n":1007,"o":19.665,"t":"2026-09-29T14:00:00Z","v":167820,"vw":19.494724},{"c":19.39,"h":19.5,"l":19.325,"n":1340,"o":19.415,"t":"2026-09-29T14:15:00Z","v":149069,"vw":19.402009},{"c":19.37,"h":19.4286,"l":19.28,"n":702,"o":19.37,"t":"2026-09-29T14:30:00Z","v":107553,"vw":19.35354},{"c":19.455,"h":19.47,"l":19.36,"n":381,"o":19.37,"t":"2026-09-29T14:45:00Z","v":48330,"vw":19.417408},{"c":19.4501,"h":19.5,"l":19.402,"n":573,"o":19.45,"t":"2026-09-29T15:00:00Z","v":72068,"vw":19.46359},{"c":19.53,"h":19.56,"l":19.4134,"n":455,"o":19.45,"t":"2026-09-29T15:15:00Z","v":61646,"vw":19.498418},{"c":19.4494,"h":19.54,"l":19.4331,"n":277,"o":19.53,"t":"2026-09-29T15:30:00Z","v":39075,"vw":19.482474},{"c":19.45,"h":19.4784,"l":19.39,"n":381,"o":19.45,"t":"2026-09-29T15:45:00Z","v":97657,"vw":19.436011},{"c":19.55,"h":19.55,"l":19.44,"n":239,"o":19.45,"t":"2026-09-29T16:00:00Z","v":55054,"vw":19.492301},{"c":19.54,"h":19.56,"l":19.52,"n":208,"o":19.55,"t":"2026-09-29T16:15:00Z","v":48435,"vw":19.548029},{"c":19.64,"h":19.64,"l":19.55,"n":280,"o":19.55,"t":"2026-09-29T16:30:00Z","v":55089,"vw":19.595539},{"c":19.675,"h":19.73,"l":19.605,"n":365,"o":19.64,"t":"2026-09-29T16:45:00Z","v":88397,"vw":19.677292},{"c":19.65,"h":19.71,"l":19.63,"n":266,"o":19.69,"t":"2026-09-29T17:00:00Z","v":80603,"vw":19.670725},{"c":19.63,"h":19.69,"l":19.61,"n":205,"o":19.65,"t":"2026-09-29T17:15:00Z","v":33003,"vw":19.64721},{"c":19.605,"h":19.64,"l":19.6,"n":160,"o":19.64,"t":"2026-09-29T17:30:00Z","v":33220,"vw":19.611558},{"c":19.6099,"h":19.6201,"l":19.58,"n":180,"o":19.6,"t":"2026-09-29T17:45:00Z","v":62893,"vw":19.607565},{"c":19.47,"h":19.61,"l":19.46,"n":575,"o":19.61,"t":"2026-09-29T18:00:00Z","v":111260,"vw":19.516498},{"c":19.465,"h":19.4787,"l":19.42,"n":250,"o":19.47,"t":"2026-09-29T18:15:00Z","v":71204,"vw":19.461327},{"c":19.4787,"h":19.5188,"l":19.42,"n":265,"o":19.455,"t":"2026-09-29T18:30:00Z","v":55202,"vw":19.470769},{"c":19.4532,"h":19.49,"l":19.445,"n":212,"o":19.47,"t":"2026-09-29T18:45:00Z","v":29896,"vw":19.457734},{"c":19.47,"h":19.5,"l":19.43,"n":207,"o":19.46,"t":"2026-09-29T19:00:00Z","v":74509,"vw":19.483503},{"c":19.6,"h":19.6165,"l":19.4862,"n":324,"o":19.495,"t":"2026-09-29T19:15:00Z","v":49511,"vw":19.551647},{"c":19.61,"h":19.6501,"l":19.58,"n":512,"o":19.62,"t":"2026-09-29T19:30:00Z","v":90227,"vw":19.620495},{"c":19.595,"h":19.655,"l":19.57,"n":1225,"o":19.61,"t":"2026-09-29T19:45:00Z","v":208463,"vw":19.602565},{"c":19.55,"h":19.6492,"l":19.55,"n":23,"o":19.59,"t":"2026-09-29T20:00:00Z","v":10321,"vw":19.590343},{"c":19.531,"h":19.57,"l":19.531,"n":12,"o":19.57,"t":"2026-09-29T20:15:00Z","v":1924,"vw":19.552565},{"c":19.53,"h":19.53,"l":19.53,"n":12,"o":19.53,"t":"2026-09-29T20:30:00Z","v":520,"vw":19.53},{"c":19.5,"h":19.56,"l":19.5,"n":10,"o":19.56,"t":"2026-09-29T21:15:00Z","v":20420,"vw":19.549035},{"c":19.4942,"h":19.53,"l":19.49,"n":34,"o":19.52,"t":"2026-09-29T21:30:00Z","v":22822,"vw":19.504428},{"c":19.48,"h":19.48,"l":19.48,"n":1,"o":19.48,"t":"2026-09-29T22:00:00Z","v":120,"vw":19.48},{"c":19.4793,"h":19.4793,"l":19.42,"n":14,"o":19.44,"t":"2026-09-29T22:15:00Z","v":6070,"vw":19.471559},{"c":19.48,"h":19.48,"l":19.48,"n":3,"o":19.48,"t":"2026-09-29T22:30:00Z","v":1335,"vw":19.48},{"c":19.48,"h":19.48,"l":19.48,"n":2,"o":19.48,"t":"2026-09-29T23:15:00Z","v":118,"vw":19.48},{"c":19.47,"h":19.47,"l":19.45,"n":10,"o":19.45,"t":"2026-09-29T23:30:00Z","v":1184,"vw":19.460636},{"c":19.451,"h":19.46,"l":19.45,"n":21,"o":19.46,"t":"2026-09-29T23:45:00Z","v":2128,"vw":19.453679},{"c":19.42,"h":19.52,"l":19.42,"n":85,"o":19.46,"t":"2026-09-30T08:00:00Z","v":9179,"vw":19.445656},{"c":19.42,"h":19.45,"l":19.42,"n":4,"o":19.45,"t":"2026-09-30T08:15:00Z","v":2000,"vw":19.435},{"c":19.46,"h":19.47,"l":19.45,"n":13,"o":19.45,"t":"2026-09-30T08:30:00Z","v":1647,"vw":19.458598},{"c":19.43,"h":19.46,"l":19.43,"n":5,"o":19.46,"t":"2026-09-30T08:45:00Z","v":2100,"vw":19.445714},{"c":19.58,"h":19.58,"l":19.58,"n":1,"o":19.58,"t":"2026-09-30T09:30:00Z","v":100,"vw":19.58},{"c":19.59,"h":19.59,"l":19.58,"n":4,"o":19.58,"t":"2026-09-30T10:00:00Z","v":662,"vw":19.584615},{"c":19.59,"h":19.6,"l":19.57,"n":5,"o":19.6,"t":"2026-09-30T10:15:00Z","v":1339,"vw":19.589697},{"c":19.87,"h":19.93,"l":19.6,"n":164,"o":19.6,"t":"2026-09-30T10:30:00Z","v":33266,"vw":19.774771},{"c":19.8,"h":19.87,"l":19.75,"n":16,"o":19.87,"t":"2026-09-30T10:45:00Z","v":2864,"vw":19.788331},{"c":19.9598,"h":19.9598,"l":19.8,"n":58,"o":19.8,"t":"2026-09-30T11:00:00Z","v":10169,"vw":19.908202},{"c":19.87,"h":19.96,"l":19.85,"n":45,"o":19.95,"t":"2026-09-30T11:15:00Z","v":32952,"vw":19.933468},{"c":19.8836,"h":19.8836,"l":19.86,"n":8,"o":19.86,"t":"2026-09-30T11:30:00Z","v":2357,"vw":19.866157},{"c":19.93,"h":19.9715,"l":19.86,"n":23,"o":19.87,"t":"2026-09-30T11:45:00Z","v":3258,"vw":19.933904},{"c":19.9308,"h":20.0188,"l":19.9,"n":42,"o":19.9,"t":"2026-09-30T12:00:00Z","v":3996,"vw":19.98495},{"c":19.8891,"h":19.96,"l":19.85,"n":61,"o":19.9493,"t":"2026-09-30T12:15:00Z","v":9498,"vw":19.925921},{"c":19.72,"h":19.88,"l":19.64,"n":561,"o":19.88,"t":"2026-09-30T12:30:00Z","v":25467,"vw":19.738177},{"c":19.75,"h":19.75,"l":19.73,"n":8,"o":19.75,"t":"2026-09-30T12:45:00Z","v":730,"vw":19.739917},{"c":19.58,"h":19.7442,"l":19.57,"n":36,"o":19.73,"t":"2026-09-30T13:00:00Z","v":13011,"vw":19.675331},{"c":19.68,"h":19.7488,"l":19.55,"n":72,"o":19.58,"t":"2026-09-30T13:15:00Z","v":13857,"vw":19.612462},{"c":20.26,"h":20.32,"l":19.64,"n":2880,"o":19.71,"t":"2026-09-30T13:30:00Z","v":403516,"vw":20.102395},{"c":20.28,"h":20.38,"l":20.215,"n":1086,"o":20.25,"t":"2026-09-30T13:45:00Z","v":165801,"vw":20.30445},{"c":19.9699,"h":20.29,"l":19.895,"n":1446,"o":20.28,"t":"2026-09-30T14:00:00Z","v":277790,"vw":20.084943},{"c":19.82,"h":20.03,"l":19.77,"n":753,"o":19.98,"t":"2026-09-30T14:15:00Z","v":112341,"vw":19.905675},{"c":19.9499,"h":19.95,"l":19.77,"n":753,"o":19.82,"t":"2026-09-30T14:30:00Z","v":171831,"vw":19.858211},{"c":20.03,"h":20.09,"l":19.902,"n":460,"o":19.9558,"t":"2026-09-30T14:45:00Z","v":95478,"vw":19.985418},{"c":20.135,"h":20.135,"l":20.0299,"n":446,"o":20.03,"t":"2026-09-30T15:00:00Z","v":55018,"vw":20.083889},{"c":20.135,"h":20.24,"l":20.09,"n":405,"o":20.14,"t":"2026-09-30T15:15:00Z","v":112915,"vw":20.200484},{"c":20.04,"h":20.17,"l":19.97,"n":469,"o":20.1388,"t":"2026-09-30T15:30:00Z","v":147668,"vw":20.110765},{"c":19.8691,"h":20.02,"l":19.8511,"n":341,"o":20.02,"t":"2026-09-30T15:45:00Z","v":73490,"vw":19.918756},{"c":19.8,"h":19.8999,"l":19.755,"n":954,"o":19.87,"t":"2026-09-30T16:00:00Z","v":295298,"vw":19.823517},{"c":19.85,"h":19.87,"l":19.72,"n":413,"o":19.82,"t":"2026-09-30T16:15:00Z","v":87919,"vw":19.81305},{"c":19.85,"h":19.9,"l":19.83,"n":285,"o":19.865,"t":"2026-09-30T16:30:00Z","v":42549,"vw":19.858981},{"c":19.78,"h":19.89,"l":19.745,"n":305,"o":19.85,"t":"2026-09-30T16:45:00Z","v":33340,"vw":19.804758},{"c":19.76,"h":19.77,"l":19.7124,"n":297,"o":19.76,"t":"2026-09-30T17:00:00Z","v":50531,"vw":19.738831},{"c":19.75,"h":19.84,"l":19.74,"n":217,"o":19.76,"t":"2026-09-30T17:15:00Z","v":74381,"vw":19.787912},{"c":19.52,"h":19.755,"l":19.515,"n":536,"o":19.75,"t":"2026-09-30T17:30:00Z","v":119152,"vw":19.602501},{"c":19.4923,"h":19.545,"l":19.43,"n":470,"o":19.53,"t":"2026-09-30T17:45:00Z","v":78164,"vw":19.495491},{"c":19.5568,"h":19.58,"l":19.5,"n":200,"o":19.5,"t":"2026-09-30T18:00:00Z","v":36090,"vw":19.554545},{"c":19.6133,"h":19.655,"l":19.56,"n":160,"o":19.56,"t":"2026-09-30T18:15:00Z","v":37178,"vw":19.62549},{"c":19.6962,"h":19.755,"l":19.615,"n":238,"o":19.615,"t":"2026-09-30T18:30:00Z","v":71545,"vw":19.69722},{"c":19.6,"h":19.7,"l":19.59,"n":185,"o":19.7,"t":"2026-09-30T18:45:00Z","v":67565,"vw":19.625094},{"c":19.56,"h":19.6299,"l":19.545,"n":195,"o":19.6299,"t":"2026-09-30T19:00:00Z","v":82416,"vw":19.594633},{"c":19.65,"h":19.66,"l":19.54,"n":203,"o":19.5604,"t":"2026-09-30T19:15:00Z","v":40147,"vw":19.604817},{"c":19.72,"h":19.725,"l":19.63,"n":353,"o":19.65,"t":"2026-09-30T19:30:00Z","v":76907,"vw":19.694194},{"c":19.39,"h":19.72,"l":19.3435,"n":2052,"o":19.72,"t":"2026-09-30T19:45:00Z","v":405707,"vw":19.511316},{"c":19.35,"h":19.42,"l":19.35,"n":120,"o":19.4,"t":"2026-09-30T20:00:00Z","v":45524,"vw":19.397601},{"c":19.35,"h":19.38,"l":19.35,"n":18,"o":19.38,"t":"2026-09-30T20:15:00Z","v":2315,"vw":19.365571},{"c":19.44,"h":19.47,"l":19.3816,"n":80,"o":19.3816,"t":"2026-09-30T20:30:00Z","v":9655,"vw":19.433398},{"c":19.4264,"h":19.4349,"l":19.4,"n":4,"o":19.4349,"t":"2026-09-30T20:45:00Z","v":701,"vw":19.4287},{"c":19.46,"h":19.46,"l":19.388,"n":48,"o":19.388,"t":"2026-09-30T21:00:00Z","v":9143,"vw":19.436832},{"c":19.46,"h":19.53,"l":19.46,"n":12,"o":19.49,"t":"2026-09-30T21:15:00Z","v":1925,"vw":19.496074},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-09-30T21:30:00Z","v":110,"vw":19.5},{"c":19.5,"h":19.5,"l":19.5,"n":2,"o":19.5,"t":"2026-09-30T21:45:00Z","v":150,"vw":19.5},{"c":19.4816,"h":19.4816,"l":19.4816,"n":2,"o":19.4816,"t":"2026-09-30T22:00:00Z","v":275,"vw":19.4816},{"c":19.42,"h":19.45,"l":19.42,"n":4,"o":19.45,"t":"2026-09-30T22:15:00Z","v":726,"vw":19.44069},{"c":19.4104,"h":19.4463,"l":19.4104,"n":21,"o":19.417,"t":"2026-09-30T22:30:00Z","v":7731,"vw":19.417882},{"c":19.4207,"h":19.43,"l":19.4207,"n":2,"o":19.43,"t":"2026-09-30T22:45:00Z","v":3100,"vw":19.4297},{"c":19.42,"h":19.4538,"l":19.42,"n":4,"o":19.4538,"t":"2026-09-30T23:15:00Z","v":883,"vw":19.423832},{"c":19.4,"h":19.41,"l":19.4,"n":10,"o":19.41,"t":"2026-09-30T23:30:00Z","v":1921,"vw":19.403912},{"c":19.38,"h":19.3923,"l":19.37,"n":21,"o":19.3762,"t":"2026-09-30T23:45:00Z","v":5965,"vw":19.383323},{"c":19.24,"h":19.27,"l":19.01,"n":146,"o":19.13,"t":"2026-10-01T08:00:00Z","v":24411,"vw":19.138957},{"c":19.35,"h":19.35,"l":19.35,"n":11,"o":19.35,"t":"2026-10-01T08:30:00Z","v":250,"vw":19.35},{"c":19.28,"h":19.28,"l":19.28,"n":3,"o":19.28,"t":"2026-10-01T08:45:00Z","v":390,"vw":19.28},{"c":19.23,"h":19.23,"l":19.23,"n":3,"o":19.23,"t":"2026-10-01T09:45:00Z","v":170,"vw":19.23},{"c":19.24,"h":19.25,"l":19.24,"n":11,"o":19.25,"t":"2026-10-01T10:15:00Z","v":3084,"vw":19.245},{"c":19.27,"h":19.27,"l":19.2,"n":13,"o":19.2007,"t":"2026-10-01T11:00:00Z","v":4414,"vw":19.202563},{"c":19.275,"h":19.28,"l":19.24,"n":9,"o":19.28,"t":"2026-10-01T11:15:00Z","v":918,"vw":19.268975},{"c":19.25,"h":19.289,"l":19.25,"n":33,"o":19.27,"t":"2026-10-01T11:30:00Z","v":6014,"vw":19.275431},{"c":19.18,"h":19.236,"l":19.18,"n":21,"o":19.236,"t":"2026-10-01T12:30:00Z","v":4218,"vw":19.207692},{"c":19.21,"h":19.21,"l":19.16,"n":33,"o":19.17,"t":"2026-10-01T12:45:00Z","v":7379,"vw":19.179922},{"c":19.12,"h":19.2,"l":19.12,"n":19,"o":19.2,"t":"2026-10-01T13:00:00Z","v":1573,"vw":19.165968},{"c":19.16,"h":19.26,"l":19.16,"n":59,"o":19.21,"t":"2026-10-01T13:15:00Z","v":8390,"vw":19.20931},{"c":19.1005,"h":19.33,"l":19.0001,"n":2194,"o":19.2,"t":"2026-10-01T13:30:00Z","v":210381,"vw":19.219006},{"c":19.25,"h":19.3,"l":19.09,"n":1634,"o":19.11,"t":"2026-10-01T13:45:00Z","v":140826,"vw":19.195405},{"c":19.29,"h":19.49,"l":19.21,"n":1590,"o":19.28,"t":"2026-10-01T14:00:00Z","v":267199,"vw":19.339602},{"c":19.341,"h":19.48,"l":19.2301,"n":887,"o":19.28,"t":"2026-10-01T14:15:00Z","v":164874,"vw":19.343128},{"c":19.0166,"h":19.39,"l":18.935,"n":1554,"o":19.385,"t":"2026-10-01T14:30:00Z","v":262318,"vw":19.126927},{"c":18.93,"h":19.085,"l":18.89,"n":1344,"o":19,"t":"2026-10-01T14:45:00Z","v":261108,"vw":18.982713},{"c":19.0397,"h":19.225,"l":18.86,"n":1150,"o":18.94,"t":"2026-10-01T15:00:00Z","v":242921,"vw":19.038873},{"c":19.11,"h":19.11,"l":18.95,"n":830,"o":19.04,"t":"2026-10-01T15:15:00Z","v":130212,"vw":19.006472},{"c":19.21,"h":19.25,"l":19.11,"n":513,"o":19.1128,"t":"2026-10-01T15:30:00Z","v":113473,"vw":19.183549},{"c":19.12,"h":19.27,"l":19.11,"n":587,"o":19.2,"t":"2026-10-01T15:45:00Z","v":123504,"vw":19.191217},{"c":19.23,"h":19.23,"l":19.005,"n":444,"o":19.11,"t":"2026-10-01T16:00:00Z","v":72837,"vw":19.078147},{"c":19.23,"h":19.3,"l":19.2,"n":304,"o":19.2,"t":"2026-10-01T16:15:00Z","v":93032,"vw":19.255699},{"c":19.3,"h":19.33,"l":19.21,"n":214,"o":19.24,"t":"2026-10-01T16:30:00Z","v":43030,"vw":19.269535},{"c":19.33,"h":19.39,"l":19.275,"n":365,"o":19.3,"t":"2026-10-01T16:45:00Z","v":51964,"vw":19.330462},{"c":19.26,"h":19.32,"l":19.2531,"n":144,"o":19.32,"t":"2026-10-01T17:00:00Z","v":36077,"vw":19.280853},{"c":19.11,"h":19.285,"l":19.095,"n":324,"o":19.2684,"t":"2026-10-01T17:15:00Z","v":120518,"vw":19.154875},{"c":19.1792,"h":19.19,"l":19.0131,"n":777,"o":19.1,"t":"2026-10-01T17:30:00Z","v":145027,"vw":19.092206},{"c":19.27,"h":19.31,"l":19.1351,"n":249,"o":19.16,"t":"2026-10-01T17:45:00Z","v":35128,"vw":19.216815},{"c":19.14,"h":19.31,"l":19.13,"n":456,"o":19.26,"t":"2026-10-01T18:00:00Z","v":126360,"vw":19.238382},{"c":19.11,"h":19.15,"l":19.075,"n":375,"o":19.13,"t":"2026-10-01T18:15:00Z","v":53708,"vw":19.117576},{"c":19.11,"h":19.16,"l":19.08,"n":288,"o":19.1,"t":"2026-10-01T18:30:00Z","v":109255,"vw":19.121654},{"c":19.13,"h":19.2,"l":19.1099,"n":208,"o":19.12,"t":"2026-10-01T18:45:00Z","v":53548,"vw":19.155532},{"c":19.1399,"h":19.1722,"l":19.12,"n":184,"o":19.139,"t":"2026-10-01T19:00:00Z","v":52491,"vw":19.143409},{"c":19.16,"h":19.18,"l":19.1233,"n":176,"o":19.125,"t":"2026-10-01T19:15:00Z","v":18511,"vw":19.149125},{"c":19.12,"h":19.15,"l":19.03,"n":431,"o":19.145,"t":"2026-10-01T19:30:00Z","v":122302,"vw":19.09442},{"c":19.465,"h":19.48,"l":19.07,"n":1673,"o":19.12,"t":"2026-10-01T19:45:00Z","v":309157,"vw":19.33576},{"c":19.43,"h":19.5,"l":19.3701,"n":165,"o":19.46,"t":"2026-10-01T20:00:00Z","v":23979,"vw":19.438412},{"c":19.43,"h":19.439,"l":19.43,"n":5,"o":19.439,"t":"2026-10-01T20:15:00Z","v":512,"vw":19.4336},{"c":19.39,"h":19.4,"l":19.3745,"n":14,"o":19.39,"t":"2026-10-01T20:30:00Z","v":4170,"vw":19.394074},{"c":19.35,"h":19.37,"l":19.35,"n":14,"o":19.37,"t":"2026-10-01T20:45:00Z","v":4631,"vw":19.351809},{"c":19.37,"h":19.37,"l":19.37,"n":2,"o":19.37,"t":"2026-10-01T21:00:00Z","v":112,"vw":19.37},{"c":19.38,"h":19.38,"l":19.35,"n":3,"o":19.35,"t":"2026-10-01T21:15:00Z","v":4550,"vw":19.375385},{"c":19.39,"h":19.39,"l":19.3884,"n":2,"o":19.3884,"t":"2026-10-01T21:30:00Z","v":307,"vw":19.389442},{"c":19.37,"h":19.37,"l":19.37,"n":1,"o":19.37,"t":"2026-10-01T21:45:00Z","v":250,"vw":19.37},{"c":19.37,"h":19.37,"l":19.37,"n":1,"o":19.37,"t":"2026-10-01T22:15:00Z","v":100,"vw":19.37},{"c":19.31,"h":19.35,"l":19.29,"n":12,"o":19.33,"t":"2026-10-01T22:30:00Z","v":1411,"vw":19.326099},{"c":19.35,"h":19.35,"l":19.34,"n":5,"o":19.35,"t":"2026-10-01T22:45:00Z","v":1680,"vw":19.349286},{"c":19.33,"h":19.34,"l":19.33,"n":2,"o":19.34,"t":"2026-10-01T23:00:00Z","v":224,"vw":19.335},{"c":19.33,"h":19.33,"l":19.31,"n":4,"o":19.31,"t":"2026-10-01T23:15:00Z","v":4295,"vw":19.319313},{"c":19.3681,"h":19.3681,"l":19.3681,"n":1,"o":19.3681,"t":"2026-10-01T23:45:00Z","v":125,"vw":19.3681},{"c":19.03,"h":19.33,"l":19.03,"n":123,"o":19.13,"t":"2026-10-02T08:00:00Z","v":18229,"vw":19.16395},{"c":19.08,"h":19.08,"l":19.08,"n":2,"o":19.08,"t":"2026-10-02T08:45:00Z","v":250,"vw":19.08},{"c":19.11,"h":19.11,"l":19.11,"n":1,"o":19.11,"t":"2026-10-02T09:00:00Z","v":100,"vw":19.11},{"c":19.1,"h":19.1,"l":19.1,"n":2,"o":19.1,"t":"2026-10-02T09:30:00Z","v":150,"vw":19.1},{"c":19.1563,"h":19.1563,"l":19.1563,"n":1,"o":19.1563,"t":"2026-10-02T09:45:00Z","v":200,"vw":19.1563},{"c":19.17,"h":19.17,"l":19.17,"n":9,"o":19.17,"t":"2026-10-02T10:00:00Z","v":950,"vw":19.17},{"c":19.16,"h":19.2,"l":19.16,"n":13,"o":19.2,"t":"2026-10-02T10:15:00Z","v":780,"vw":19.189189},{"c":19.15,"h":19.15,"l":19.15,"n":1,"o":19.15,"t":"2026-10-02T10:30:00Z","v":100,"vw":19.15},{"c":19.1207,"h":19.1207,"l":19.1207,"n":1,"o":19.1207,"t":"2026-10-02T10:45:00Z","v":2500,"vw":19.1207},{"c":19.17,"h":19.17,"l":19.17,"n":1,"o":19.17,"t":"2026-10-02T11:00:00Z","v":1624,"vw":19.17},{"c":19.21,"h":19.21,"l":19.21,"n":2,"o":19.21,"t":"2026-10-02T11:30:00Z","v":4100,"vw":19.21},{"c":19.2898,"h":19.2898,"l":19.231,"n":10,"o":19.231,"t":"2026-10-02T11:45:00Z","v":3570,"vw":19.243122},{"c":19.27,"h":19.28,"l":19.25,"n":22,"o":19.28,"t":"2026-10-02T12:00:00Z","v":5942,"vw":19.262692},{"c":19.2411,"h":19.2501,"l":19.2411,"n":2,"o":19.2501,"t":"2026-10-02T12:15:00Z","v":600,"vw":19.2426},{"c":19.2,"h":19.28,"l":19.07,"n":107,"o":19.22,"t":"2026-10-02T12:30:00Z","v":22814,"vw":19.183546},{"c":19.14,"h":19.19,"l":19.14,"n":5,"o":19.19,"t":"2026-10-02T12:45:00Z","v":1787,"vw":19.158571},{"c":18.75,"h":19.1799,"l":18.65,"n":308,"o":19.1799,"t":"2026-10-02T13:00:00Z","v":72138,"vw":18.750386},{"c":18.81,"h":18.85,"l":18.65,"n":196,"o":18.7349,"t":"2026-10-02T13:15:00Z","v":49827,"vw":18.749181},{"c":17.82,"h":18.87,"l":17.59,"n":6147,"o":18.8,"t":"2026-10-02T13:30:00Z","v":1024919,"vw":18.041756},{"c":17.86,"h":17.95,"l":17.63,"n":3923,"o":17.81,"t":"2026-10-02T13:45:00Z","v":547351,"vw":17.797819},{"c":17.4,"h":17.88,"l":17.39,"n":3241,"o":17.87,"t":"2026-10-02T14:00:00Z","v":666055,"vw":17.587553},{"c":17.309,"h":17.49,"l":17.25,"n":2059,"o":17.395,"t":"2026-10-02T14:15:00Z","v":400300,"vw":17.349105},{"c":17.3595,"h":17.64,"l":17.271,"n":2020,"o":17.31,"t":"2026-10-02T14:30:00Z","v":528967,"vw":17.469948},{"c":17.52,"h":17.58,"l":17.28,"n":973,"o":17.37,"t":"2026-10-02T14:45:00Z","v":246937,"vw":17.403407},{"c":17.6,"h":17.72,"l":17.4601,"n":1215,"o":17.51,"t":"2026-10-02T15:00:00Z","v":294002,"vw":17.613979},{"c":17.4151,"h":17.6687,"l":17.41,"n":679,"o":17.5699,"t":"2026-10-02T15:15:00Z","v":184751,"vw":17.571419},{"c":17.36,"h":17.5069,"l":17.33,"n":876,"o":17.42,"t":"2026-10-02T15:30:00Z","v":185008,"vw":17.3901},{"c":17.485,"h":17.528,"l":17.335,"n":674,"o":17.355,"t":"2026-10-02T15:45:00Z","v":134632,"vw":17.451724},{"c":17.48,"h":17.52,"l":17.3931,"n":492,"o":17.5,"t":"2026-10-02T16:00:00Z","v":123698,"vw":17.451463},{"c":17.62,"h":17.63,"l":17.49,"n":458,"o":17.49,"t":"2026-10-02T16:15:00Z","v":103995,"vw":17.579536},{"c":17.59,"h":17.645,"l":17.5632,"n":454,"o":17.6,"t":"2026-10-02T16:30:00Z","v":91523,"vw":17.603145},{"c":17.51,"h":17.6099,"l":17.4301,"n":512,"o":17.59,"t":"2026-10-02T16:45:00Z","v":200172,"vw":17.532582},{"c":17.5243,"h":17.54,"l":17.425,"n":276,"o":17.49,"t":"2026-10-02T17:00:00Z","v":84695,"vw":17.488638},{"c":17.5597,"h":17.595,"l":17.45,"n":377,"o":17.51,"t":"2026-10-02T17:15:00Z","v":185768,"vw":17.523807},{"c":17.41,"h":17.565,"l":17.41,"n":350,"o":17.545,"t":"2026-10-02T17:30:00Z","v":170788,"vw":17.468464},{"c":17.49,"h":17.5,"l":17.375,"n":403,"o":17.41,"t":"2026-10-02T17:45:00Z","v":132728,"vw":17.427427},{"c":17.57,"h":17.58,"l":17.49,"n":262,"o":17.49,"t":"2026-10-02T18:00:00Z","v":77059,"vw":17.535541},{"c":17.5701,"h":17.65,"l":17.56,"n":311,"o":17.58,"t":"2026-10-02T18:15:00Z","v":107477,"vw":17.602434},{"c":17.625,"h":17.68,"l":17.58,"n":309,"o":17.58,"t":"2026-10-02T18:30:00Z","v":142530,"vw":17.630364},{"c":17.485,"h":17.627,"l":17.435,"n":264,"o":17.62,"t":"2026-10-02T18:45:00Z","v":107439,"vw":17.547668},{"c":17.485,"h":17.4999,"l":17.43,"n":382,"o":17.4999,"t":"2026-10-02T19:00:00Z","v":77516,"vw":17.461995},{"c":17.49,"h":17.51,"l":17.455,"n":233,"o":17.4701,"t":"2026-10-02T19:15:00Z","v":59014,"vw":17.480738},{"c":17.27,"h":17.47,"l":17.243,"n":750,"o":17.47,"t":"2026-10-02T19:30:00Z","v":203752,"vw":17.338995},{"c":17.665,"h":17.74,"l":17.23,"n":2197,"o":17.27,"t":"2026-10-02T19:45:00Z","v":673511,"vw":17.593557},{"c":17.6603,"h":17.76,"l":17.655,"n":131,"o":17.66,"t":"2026-10-02T20:00:00Z","v":47147,"vw":17.673453},{"c":17.66,"h":17.67,"l":17.62,"n":52,"o":17.6604,"t":"2026-10-02T20:15:00Z","v":10442,"vw":17.650009},{"c":17.7,"h":17.73,"l":17.68,"n":84,"o":17.68,"t":"2026-10-02T20:30:00Z","v":20548,"vw":17.704146},{"c":17.65,"h":17.68,"l":17.63,"n":15,"o":17.65,"t":"2026-10-02T20:45:00Z","v":2159,"vw":17.65797},{"c":17.6,"h":17.63,"l":17.6,"n":14,"o":17.63,"t":"2026-10-02T21:00:00Z","v":1410,"vw":17.625472},{"c":17.63,"h":17.63,"l":17.5893,"n":17,"o":17.62,"t":"2026-10-02T21:15:00Z","v":5748,"vw":17.610537},{"c":17.61,"h":17.6708,"l":17.6,"n":5,"o":17.6,"t":"2026-10-02T21:30:00Z","v":1015,"vw":17.620653},{"c":17.62,"h":17.62,"l":17.61,"n":3,"o":17.61,"t":"2026-10-02T22:00:00Z","v":542,"vw":17.613158},{"c":17.59,"h":17.61,"l":17.59,"n":10,"o":17.61,"t":"2026-10-02T22:15:00Z","v":3713,"vw":17.603719},{"c":17.59,"h":17.59,"l":17.59,"n":2,"o":17.59,"t":"2026-10-02T22:45:00Z","v":254,"vw":17.59},{"c":17.6392,"h":17.6392,"l":17.5878,"n":3,"o":17.5878,"t":"2026-10-02T23:00:00Z","v":651,"vw":17.627338},{"c":17.5815,"h":17.5856,"l":17.5815,"n":2,"o":17.5856,"t":"2026-10-02T23:15:00Z","v":637,"vw":17.583431},{"c":17.59,"h":17.6,"l":17.5804,"n":20,"o":17.59,"t":"2026-10-02T23:30:00Z","v":4109,"vw":17.592998},{"c":17.6,"h":17.6,"l":17.5662,"n":38,"o":17.58,"t":"2026-10-02T23:45:00Z","v":17254,"vw":17.589453},{"c":17.55,"h":17.62,"l":17.48,"n":156,"o":17.55,"t":"2026-10-05T08:00:00Z","v":43126,"vw":17.525505},{"c":17.55,"h":17.56,"l":17.55,"n":15,"o":17.55,"t":"2026-10-05T08:15:00Z","v":1125,"vw":17.552532},{"c":17.63,"h":17.63,"l":17.58,"n":31,"o":17.58,"t":"2026-10-05T08:30:00Z","v":5840,"vw":17.60495},{"c":17.58,"h":17.66,"l":17.57,"n":137,"o":17.63,"t":"2026-10-05T08:45:00Z","v":14011,"vw":17.643564},{"c":17.6,"h":17.61,"l":17.58,"n":53,"o":17.6,"t":"2026-10-05T09:00:00Z","v":5128,"vw":17.59665},{"c":17.6,"h":17.6,"l":17.59,"n":13,"o":17.59,"t":"2026-10-05T09:15:00Z","v":720,"vw":17.5975},{"c":17.66,"h":17.66,"l":17.61,"n":42,"o":17.62,"t":"2026-10-05T09:30:00Z","v":2940,"vw":17.643462},{"c":17.6785,"h":17.7,"l":17.6744,"n":18,"o":17.7,"t":"2026-10-05T09:45:00Z","v":3525,"vw":17.683134},{"c":17.71,"h":17.72,"l":17.67,"n":57,"o":17.67,"t":"2026-10-05T10:00:00Z","v":9147,"vw":17.698155},{"c":17.72,"h":17.74,"l":17.71,"n":21,"o":17.71,"t":"2026-10-05T10:15:00Z","v":7653,"vw":17.719098},{"c":17.74,"h":17.76,"l":17.74,"n":26,"o":17.75,"t":"2026-10-05T10:30:00Z","v":8130,"vw":17.748491},{"c":17.66,"h":17.68,"l":17.66,"n":25,"o":17.68,"t":"2026-10-05T10:45:00Z","v":1520,"vw":17.668235},{"c":17.81,"h":17.8399,"l":17.67,"n":163,"o":17.68,"t":"2026-10-05T11:00:00Z","v":30443,"vw":17.781741},{"c":17.75,"h":17.7818,"l":17.75,"n":25,"o":17.7818,"t":"2026-10-05T11:15:00Z","v":7618,"vw":17.775055},{"c":17.82,"h":17.83,"l":17.73,"n":35,"o":17.73,"t":"2026-10-05T11:30:00Z","v":11249,"vw":17.774613},{"c":17.93,"h":17.96,"l":17.84,"n":83,"o":17.84,"t":"2026-10-05T11:45:00Z","v":18611,"vw":17.900935},{"c":17.98,"h":18.0393,"l":17.94,"n":269,"o":17.94,"t":"2026-10-05T12:00:00Z","v":61841,"vw":17.984476},{"c":17.9207,"h":18.0201,"l":17.91,"n":200,"o":17.99,"t":"2026-10-05T12:15:00Z","v":23690,"vw":17.991827},{"c":17.92,"h":17.95,"l":17.91,"n":31,"o":17.91,"t":"2026-10-05T12:30:00Z","v":7745,"vw":17.924995},{"c":17.87,"h":17.94,"l":17.8543,"n":64,"o":17.92,"t":"2026-10-05T12:45:00Z","v":11512,"vw":17.892202},{"c":17.81,"h":17.87,"l":17.8,"n":52,"o":17.87,"t":"2026-10-05T13:00:00Z","v":17871,"vw":17.822755},{"c":17.82,"h":17.87,"l":17.78,"n":74,"o":17.82,"t":"2026-10-05T13:15:00Z","v":18685,"vw":17.81415},{"c":17.57,"h":18.2,"l":17.56,"n":2987,"o":17.81,"t":"2026-10-05T13:30:00Z","v":551910,"vw":17.85931},{"c":17.14,"h":17.6,"l":17.09,"n":2996,"o":17.59,"t":"2026-10-05T13:45:00Z","v":504110,"vw":17.315917},{"c":16.89,"h":17.2935,"l":16.8495,"n":2334,"o":17.15,"t":"2026-10-05T14:00:00Z","v":491147,"vw":17.013903},{"c":17.095,"h":17.15,"l":16.865,"n":1402,"o":16.879,"t":"2026-10-05T14:15:00Z","v":286487,"vw":17.024847},{"c":17.2,"h":17.23,"l":17.095,"n":770,"o":17.095,"t":"2026-10-05T14:30:00Z","v":168642,"vw":17.174739},{"c":17.1188,"h":17.235,"l":17.07,"n":546,"o":17.191,"t":"2026-10-05T14:45:00Z","v":134243,"vw":17.160525},{"c":16.995,"h":17.105,"l":16.8311,"n":1032,"o":17.1,"t":"2026-10-05T15:00:00Z","v":306011,"vw":16.927717},{"c":16.995,"h":17.0664,"l":16.925,"n":529,"o":16.995,"t":"2026-10-05T15:15:00Z","v":149378,"vw":16.989262},{"c":16.99,"h":17.015,"l":16.945,"n":322,"o":17.0023,"t":"2026-10-05T15:30:00Z","v":133286,"vw":16.976683},{"c":17.0299,"h":17.055,"l":16.99,"n":292,"o":17.004,"t":"2026-10-05T15:45:00Z","v":65417,"vw":17.020794},{"c":17.07,"h":17.07,"l":17.025,"n":208,"o":17.03,"t":"2026-10-05T16:00:00Z","v":56213,"vw":17.056801},{"c":16.945,"h":17.08,"l":16.8883,"n":405,"o":17.07,"t":"2026-10-05T16:15:00Z","v":127368,"vw":16.950966},{"c":16.92,"h":17.0266,"l":16.92,"n":209,"o":16.94,"t":"2026-10-05T16:30:00Z","v":46162,"vw":16.956466},{"c":16.92,"h":16.94,"l":16.835,"n":375,"o":16.92,"t":"2026-10-05T16:45:00Z","v":104264,"vw":16.887066},{"c":16.89,"h":16.98,"l":16.8799,"n":226,"o":16.92,"t":"2026-10-05T17:00:00Z","v":58787,"vw":16.928426},{"c":16.7202,"h":16.9,"l":16.715,"n":654,"o":16.8968,"t":"2026-10-05T17:15:00Z","v":193294,"vw":16.796268},{"c":16.7266,"h":16.8313,"l":16.68,"n":516,"o":16.725,"t":"2026-10-05T17:30:00Z","v":119451,"vw":16.761163},{"c":16.79,"h":16.83,"l":16.7099,"n":306,"o":16.715,"t":"2026-10-05T17:45:00Z","v":66330,"vw":16.78211},{"c":16.85,"h":16.89,"l":16.7899,"n":325,"o":16.8,"t":"2026-10-05T18:00:00Z","v":76974,"vw":16.840418},{"c":16.75,"h":16.8599,"l":16.74,"n":238,"o":16.85,"t":"2026-10-05T18:15:00Z","v":59854,"vw":16.792596},{"c":16.74,"h":16.78,"l":16.72,"n":476,"o":16.755,"t":"2026-10-05T18:30:00Z","v":117847,"vw":16.753515},{"c":16.685,"h":16.79,"l":16.675,"n":416,"o":16.735,"t":"2026-10-05T18:45:00Z","v":105009,"vw":16.713542},{"c":16.6601,"h":16.705,"l":16.635,"n":440,"o":16.68,"t":"2026-10-05T19:00:00Z","v":185721,"vw":16.67806},{"c":16.825,"h":16.83,"l":16.675,"n":342,"o":16.675,"t":"2026-10-05T19:15:00Z","v":103207,"vw":16.752197},{"c":16.8,"h":16.85,"l":16.765,"n":267,"o":16.82,"t":"2026-10-05T19:30:00Z","v":83256,"vw":16.814172},{"c":16.88,"h":16.95,"l":16.7567,"n":1305,"o":16.8,"t":"2026-10-05T19:45:00Z","v":424217,"vw":16.861174},{"c":16.841,"h":16.91,"l":16.84,"n":88,"o":16.88,"t":"2026-10-05T20:00:00Z","v":28159,"vw":16.859916},{"c":16.855,"h":16.855,"l":16.83,"n":48,"o":16.8496,"t":"2026-10-05T20:15:00Z","v":17142,"vw":16.845528},{"c":16.8699,"h":16.87,"l":16.85,"n":18,"o":16.8515,"t":"2026-10-05T20:30:00Z","v":7813,"vw":16.863577},{"c":16.845,"h":16.85,"l":16.8401,"n":5,"o":16.85,"t":"2026-10-05T20:45:00Z","v":1025,"vw":16.84356},{"c":16.84,"h":16.84,"l":16.835,"n":7,"o":16.835,"t":"2026-10-05T21:00:00Z","v":2966,"vw":16.839828},{"c":16.855,"h":16.86,"l":16.84,"n":6,"o":16.84,"t":"2026-10-05T21:15:00Z","v":2031,"vw":16.842926},{"c":16.869,"h":16.869,"l":16.86,"n":17,"o":16.86,"t":"2026-10-05T21:30:00Z","v":3996,"vw":16.862267},{"c":16.851,"h":16.86,"l":16.851,"n":19,"o":16.86,"t":"2026-10-05T21:45:00Z","v":6800,"vw":16.857617},{"c":16.8599,"h":16.87,"l":16.85,"n":7,"o":16.87,"t":"2026-10-05T22:00:00Z","v":2568,"vw":16.860238},{"c":16.8404,"h":16.86,"l":16.84,"n":31,"o":16.85,"t":"2026-10-05T22:15:00Z","v":2688,"vw":16.847284},{"c":16.8585,"h":16.8585,"l":16.84,"n":6,"o":16.8401,"t":"2026-10-05T22:30:00Z","v":1532,"vw":16.842114},{"c":16.85,"h":16.86,"l":16.84,"n":14,"o":16.86,"t":"2026-10-05T22:45:00Z","v":2884,"vw":16.848418},{"c":16.85,"h":16.8515,"l":16.85,"n":6,"o":16.8503,"t":"2026-10-05T23:00:00Z","v":2200,"vw":16.850123},{"c":16.839,"h":16.845,"l":16.825,"n":21,"o":16.845,"t":"2026-10-05T23:15:00Z","v":6964,"vw":16.832011},{"c":16.82,"h":16.83,"l":16.82,"n":17,"o":16.83,"t":"2026-10-05T23:30:00Z","v":25513,"vw":16.821903},{"c":16.8004,"h":16.8315,"l":16.8,"n":51,"o":16.83,"t":"2026-10-05T23:45:00Z","v":50026,"vw":16.820785},{"c":16.69,"h":16.78,"l":16.69,"n":301,"o":16.77,"t":"2026-10-06T08:00:00Z","v":56552,"vw":16.720936},{"c":16.7301,"h":16.74,"l":16.68,"n":43,"o":16.68,"t":"2026-10-06T08:15:00Z","v":6728,"vw":16.711052},{"c":16.72,"h":16.73,"l":16.72,"n":39,"o":16.73,"t":"2026-10-06T08:30:00Z","v":4636,"vw":16.723684},{"c":16.68,"h":16.7,"l":16.68,"n":13,"o":16.68,"t":"2026-10-06T08:45:00Z","v":5958,"vw":16.681071},{"c":16.72,"h":16.73,"l":16.65,"n":98,"o":16.6799,"t":"2026-10-06T09:00:00Z","v":12185,"vw":16.688597},{"c":16.72,"h":16.72,"l":16.7,"n":35,"o":16.71,"t":"2026-10-06T09:15:00Z","v":5957,"vw":16.711511},{"c":16.69,"h":16.7,"l":16.69,"n":7,"o":16.7,"t":"2026-10-06T09:30:00Z","v":1300,"vw":16.697143},{"c":16.68,"h":16.7,"l":16.67,"n":21,"o":16.69,"t":"2026-10-06T09:45:00Z","v":8365,"vw":16.683398},{"c":16.67,"h":16.68,"l":16.669,"n":26,"o":16.67,"t":"2026-10-06T10:00:00Z","v":3128,"vw":16.671546},{"c":16.65,"h":16.67,"l":16.62,"n":79,"o":16.66,"t":"2026-10-06T10:15:00Z","v":14797,"vw":16.636187},{"c":16.61,"h":16.65,"l":16.61,"n":52,"o":16.64,"t":"2026-10-06T10:30:00Z","v":8364,"vw":16.617067},{"c":16.6,"h":16.63,"l":16.595,"n":116,"o":16.62,"t":"2026-10-06T10:45:00Z","v":18031,"vw":16.605516},{"c":16.54,"h":16.6,"l":16.5,"n":346,"o":16.59,"t":"2026-10-06T11:00:00Z","v":84497,"vw":16.545112},{"c":16.5162,"h":16.55,"l":16.4798,"n":134,"o":16.5315,"t":"2026-10-06T11:15:00Z","v":24786,"vw":16.518373},{"c":16.5384,"h":16.54,"l":16.4984,"n":95,"o":16.5,"t":"2026-10-06T11:30:00Z","v":24627,"vw":16.518618},{"c":16.56,"h":16.5997,"l":16.535,"n":116,"o":16.55,"t":"2026-10-06T11:45:00Z","v":58454,"vw":16.553718},{"c":16.5962,"h":16.5962,"l":16.54,"n":87,"o":16.57,"t":"2026-10-06T12:00:00Z","v":10371,"vw":16.565121},{"c":16.63,"h":16.63,"l":16.56,"n":75,"o":16.58,"t":"2026-10-06T12:15:00Z","v":9321,"vw":16.585159},{"c":16.66,"h":16.6697,"l":16.62,"n":91,"o":16.6315,"t":"2026-10-06T12:30:00Z","v":18799,"vw":16.641838},{"c":16.63,"h":16.66,"l":16.61,"n":90,"o":16.6249,"t":"2026-10-06T12:45:00Z","v":13586,"vw":16.633831},{"c":16.61,"h":16.64,"l":16.52,"n":427,"o":16.64,"t":"2026-10-06T13:00:00Z","v":65364,"vw":16.582319},{"c":16.6,"h":16.69,"l":16.55,"n":487,"o":16.6098,"t":"2026-10-06T13:15:00Z","v":80395,"vw":16.618681},{"c":16.81,"h":16.9203,"l":16.49,"n":3170,"o":16.62,"t":"2026-10-06T13:30:00Z","v":658165,"vw":16.711464},{"c":16.76,"h":16.8697,"l":16.7,"n":1244,"o":16.815,"t":"2026-10-06T13:45:00Z","v":301847,"vw":16.806765},{"c":16.65,"h":16.83,"l":16.61,"n":928,"o":16.77,"t":"2026-10-06T14:00:00Z","v":210857,"vw":16.70311},{"c":16.7169,"h":16.7301,"l":16.605,"n":764,"o":16.64,"t":"2026-10-06T14:15:00Z","v":195445,"vw":16.666725},{"c":16.73,"h":16.7602,"l":16.69,"n":508,"o":16.71,"t":"2026-10-06T14:30:00Z","v":95301,"vw":16.719363},{"c":16.71,"h":16.76,"l":16.685,"n":531,"o":16.74,"t":"2026-10-06T14:45:00Z","v":88855,"vw":16.724897},{"c":16.75,"h":16.76,"l":16.6698,"n":342,"o":16.71,"t":"2026-10-06T15:00:00Z","v":69500,"vw":16.722654},{"c":16.72,"h":16.7899,"l":16.71,"n":427,"o":16.75,"t":"2026-10-06T15:15:00Z","v":63300,"vw":16.747967},{"c":16.74,"h":16.74,"l":16.679,"n":257,"o":16.72,"t":"2026-10-06T15:30:00Z","v":28629,"vw":16.707438},{"c":16.7167,"h":16.75,"l":16.695,"n":153,"o":16.75,"t":"2026-10-06T15:45:00Z","v":31957,"vw":16.721054},{"c":16.73,"h":16.7532,"l":16.695,"n":157,"o":16.72,"t":"2026-10-06T16:00:00Z","v":27185,"vw":16.729568},{"c":16.7602,"h":16.79,"l":16.72,"n":247,"o":16.73,"t":"2026-10-06T16:15:00Z","v":49193,"vw":16.758151},{"c":16.73,"h":16.755,"l":16.71,"n":242,"o":16.7513,"t":"2026-10-06T16:30:00Z","v":58571,"vw":16.736441},{"c":16.69,"h":16.765,"l":16.66,"n":712,"o":16.749,"t":"2026-10-06T16:45:00Z","v":240171,"vw":16.734542},{"c":16.73,"h":16.75,"l":16.67,"n":275,"o":16.67,"t":"2026-10-06T17:00:00Z","v":66720,"vw":16.705643},{"c":16.755,"h":16.7703,"l":16.74,"n":178,"o":16.745,"t":"2026-10-06T17:15:00Z","v":42730,"vw":16.751473},{"c":16.79,"h":16.81,"l":16.72,"n":223,"o":16.775,"t":"2026-10-06T17:30:00Z","v":51089,"vw":16.766296},{"c":16.79,"h":16.8162,"l":16.745,"n":158,"o":16.81,"t":"2026-10-06T17:45:00Z","v":43011,"vw":16.787549},{"c":16.745,"h":16.78,"l":16.7299,"n":228,"o":16.7634,"t":"2026-10-06T18:00:00Z","v":42328,"vw":16.752798},{"c":16.7799,"h":16.81,"l":16.7461,"n":198,"o":16.7461,"t":"2026-10-06T18:15:00Z","v":53057,"vw":16.779712},{"c":16.84,"h":16.85,"l":16.75,"n":178,"o":16.765,"t":"2026-10-06T18:30:00Z","v":121157,"vw":16.786544},{"c":16.77,"h":16.845,"l":16.761,"n":240,"o":16.8401,"t":"2026-10-06T18:45:00Z","v":65715,"vw":16.80268},{"c":16.82,"h":16.85,"l":16.745,"n":218,"o":16.7796,"t":"2026-10-06T19:00:00Z","v":82659,"vw":16.793758},{"c":16.7899,"h":16.8402,"l":16.765,"n":267,"o":16.82,"t":"2026-10-06T19:15:00Z","v":130557,"vw":16.797419},{"c":16.695,"h":16.7997,"l":16.6802,"n":564,"o":16.79,"t":"2026-10-06T19:30:00Z","v":204912,"vw":16.732985},{"c":16.73,"h":16.78,"l":16.68,"n":857,"o":16.7,"t":"2026-10-06T19:45:00Z","v":221412,"vw":16.73284},{"c":16.7581,"h":16.76,"l":16.73,"n":75,"o":16.73,"t":"2026-10-06T20:00:00Z","v":21901,"vw":16.744682},{"c":16.76,"h":16.76,"l":16.74,"n":43,"o":16.75,"t":"2026-10-06T20:15:00Z","v":14130,"vw":16.753548},{"c":16.78,"h":16.79,"l":16.76,"n":113,"o":16.76,"t":"2026-10-06T20:30:00Z","v":14244,"vw":16.776553},{"c":16.77,"h":16.8,"l":16.77,"n":14,"o":16.78,"t":"2026-10-06T20:45:00Z","v":9713,"vw":16.789262},{"c":16.8,"h":16.8,"l":16.78,"n":17,"o":16.78,"t":"2026-10-06T21:00:00Z","v":34629,"vw":16.794696},{"c":16.79,"h":16.79,"l":16.78,"n":3,"o":16.78,"t":"2026-10-06T21:15:00Z","v":463,"vw":16.783333},{"c":16.8,"h":16.8003,"l":16.79,"n":29,"o":16.79,"t":"2026-10-06T21:30:00Z","v":14567,"vw":16.799652},{"c":16.8,"h":16.8,"l":16.8,"n":6,"o":16.8,"t":"2026-10-06T21:45:00Z","v":8952,"vw":16.8},{"c":16.7677,"h":16.79,"l":16.7677,"n":3,"o":16.79,"t":"2026-10-06T22:00:00Z","v":2244,"vw":16.787516},{"c":16.78,"h":16.78,"l":16.78,"n":1,"o":16.78,"t":"2026-10-06T22:15:00Z","v":100,"vw":16.78},{"c":16.79,"h":16.8079,"l":16.79,"n":3,"o":16.8007,"t":"2026-10-06T22:30:00Z","v":1073,"vw":16.801086},{"c":16.79,"h":16.8052,"l":16.79,"n":4,"o":16.8052,"t":"2026-10-06T22:45:00Z","v":2250,"vw":16.791689},{"c":16.8,"h":16.8061,"l":16.7901,"n":6,"o":16.8061,"t":"2026-10-06T23:00:00Z","v":2400,"vw":16.797954},{"c":16.796,"h":16.796,"l":16.79,"n":4,"o":16.79,"t":"2026-10-06T23:15:00Z","v":1255,"vw":16.7948},{"c":16.81,"h":16.81,"l":16.7999,"n":9,"o":16.8,"t":"2026-10-06T23:30:00Z","v":2505,"vw":16.801196},{"c":16.8096,"h":16.8096,"l":16.8,"n":3,"o":16.8,"t":"2026-10-06T23:45:00Z","v":4183,"vw":16.809275},{"c":16.91,"h":17.04,"l":16.85,"n":74,"o":16.97,"t":"2026-10-07T08:00:00Z","v":13594,"vw":16.906283},{"c":16.91,"h":16.94,"l":16.91,"n":11,"o":16.94,"t":"2026-10-07T08:15:00Z","v":1000,"vw":16.932331},{"c":16.95,"h":16.955,"l":16.94,"n":11,"o":16.94,"t":"2026-10-07T08:45:00Z","v":2760,"vw":16.943889},{"c":16.9776,"h":16.99,"l":16.96,"n":34,"o":16.96,"t":"2026-10-07T09:00:00Z","v":6224,"vw":16.972911},{"c":16.99,"h":17.01,"l":16.98,"n":86,"o":16.99,"t":"2026-10-07T09:15:00Z","v":8204,"vw":16.992309},{"c":17.035,"h":17.0406,"l":17.005,"n":52,"o":17.005,"t":"2026-10-07T09:30:00Z","v":7497,"vw":17.025364},{"c":17.04,"h":17.06,"l":17.03,"n":61,"o":17.04,"t":"2026-10-07T09:45:00Z","v":12336,"vw":17.041983},{"c":17.02,"h":17.04,"l":17.02,"n":46,"o":17.03,"t":"2026-10-07T10:00:00Z","v":7370,"vw":17.02977},{"c":17,"h":17.04,"l":16.999,"n":55,"o":17.02,"t":"2026-10-07T10:15:00Z","v":20317,"vw":17.022325},{"c":17.02,"h":17.02,"l":17.005,"n":49,"o":17.005,"t":"2026-10-07T10:30:00Z","v":8940,"vw":17.013961},{"c":16.99,"h":17.04,"l":16.99,"n":35,"o":17.04,"t":"2026-10-07T10:45:00Z","v":5415,"vw":17.01799},{"c":17.0299,"h":17.07,"l":16.99,"n":77,"o":17,"t":"2026-10-07T11:00:00Z","v":16916,"vw":17.045621},{"c":17.01,"h":17.03,"l":17,"n":52,"o":17,"t":"2026-10-07T11:15:00Z","v":17761,"vw":17.019708},{"c":17.0301,"h":17.05,"l":17.0009,"n":53,"o":17.0009,"t":"2026-10-07T11:30:00Z","v":11598,"vw":17.025624},{"c":16.95,"h":17.03,"l":16.95,"n":129,"o":17.03,"t":"2026-10-07T11:45:00Z","v":19562,"vw":16.978693},{"c":17,"h":17,"l":16.94,"n":90,"o":16.94,"t":"2026-10-07T12:00:00Z","v":18959,"vw":16.973407},{"c":17.03,"h":17.04,"l":16.99,"n":66,"o":17,"t":"2026-10-07T12:15:00Z","v":36815,"vw":17.005998},{"c":16.99,"h":17.01,"l":16.93,"n":92,"o":17,"t":"2026-10-07T12:30:00Z","v":23496,"vw":16.972149},{"c":17,"h":17.02,"l":16.9798,"n":89,"o":16.98,"t":"2026-10-07T12:45:00Z","v":19156,"vw":16.993839},{"c":17.0115,"h":17.0115,"l":16.99,"n":85,"o":17,"t":"2026-10-07T13:00:00Z","v":18072,"vw":17.002611},{"c":16.92,"h":17.0285,"l":16.92,"n":482,"o":17.0284,"t":"2026-10-07T13:15:00Z","v":56059,"vw":16.982149},{"c":16.9601,"h":17.05,"l":16.591,"n":4374,"o":16.92,"t":"2026-10-07T13:30:00Z","v":967431,"vw":16.828421},{"c":16.98,"h":17.135,"l":16.91,"n":2116,"o":16.97,"t":"2026-10-07T13:45:00Z","v":472716,"vw":17.019123},{"c":17.185,"h":17.25,"l":16.98,"n":1588,"o":16.99,"t":"2026-10-07T14:00:00Z","v":314638,"vw":17.151265},{"c":17.23,"h":17.28,"l":17.16,"n":786,"o":17.1905,"t":"2026-10-07T14:15:00Z","v":237098,"vw":17.217039},{"c":17.19,"h":17.235,"l":17.09,"n":615,"o":17.235,"t":"2026-10-07T14:30:00Z","v":191588,"vw":17.150888},{"c":17.17,"h":17.23,"l":17.15,"n":361,"o":17.2,"t":"2026-10-07T14:45:00Z","v":84900,"vw":17.187976},{"c":17.18,"h":17.25,"l":17.16,"n":360,"o":17.1801,"t":"2026-10-07T15:00:00Z","v":116612,"vw":17.211511},{"c":17.21,"h":17.23,"l":17.16,"n":358,"o":17.2,"t":"2026-10-07T15:15:00Z","v":102817,"vw":17.193625},{"c":17.13,"h":17.245,"l":17.13,"n":401,"o":17.2,"t":"2026-10-07T15:30:00Z","v":158388,"vw":17.194609},{"c":17.16,"h":17.175,"l":17.09,"n":321,"o":17.145,"t":"2026-10-07T15:45:00Z","v":170699,"vw":17.135108},{"c":17.175,"h":17.19,"l":17.14,"n":210,"o":17.15,"t":"2026-10-07T16:00:00Z","v":51498,"vw":17.170111},{"c":17.17,"h":17.21,"l":17.145,"n":197,"o":17.18,"t":"2026-10-07T16:15:00Z","v":49643,"vw":17.176016},{"c":17.15,"h":17.18,"l":17.1401,"n":104,"o":17.17,"t":"2026-10-07T16:30:00Z","v":16471,"vw":17.158294},{"c":17.14,"h":17.17,"l":17.115,"n":223,"o":17.135,"t":"2026-10-07T16:45:00Z","v":79384,"vw":17.145444},{"c":17.12,"h":17.15,"l":17.075,"n":357,"o":17.12,"t":"2026-10-07T17:00:00Z","v":104659,"vw":17.109295},{"c":17.0764,"h":17.12,"l":17.02,"n":226,"o":17.11,"t":"2026-10-07T17:15:00Z","v":133231,"vw":17.05819},{"c":17.05,"h":17.1014,"l":17.05,"n":210,"o":17.07,"t":"2026-10-07T17:30:00Z","v":90787,"vw":17.075864},{"c":17.06,"h":17.07,"l":17.049,"n":119,"o":17.055,"t":"2026-10-07T17:45:00Z","v":28953,"vw":17.058338},{"c":17.1201,"h":17.14,"l":17.0535,"n":192,"o":17.07,"t":"2026-10-07T18:00:00Z","v":115808,"vw":17.108599},{"c":17.11,"h":17.14,"l":17.1,"n":86,"o":17.12,"t":"2026-10-07T18:15:00Z","v":26126,"vw":17.122219},{"c":17.0768,"h":17.115,"l":17.0735,"n":87,"o":17.115,"t":"2026-10-07T18:30:00Z","v":8404,"vw":17.090642},{"c":17.0399,"h":17.07,"l":17,"n":237,"o":17.07,"t":"2026-10-07T18:45:00Z","v":67028,"vw":17.033565},{"c":17.01,"h":17.085,"l":16.985,"n":904,"o":17.04,"t":"2026-10-07T19:00:00Z","v":208825,"vw":17.038308},{"c":17.04,"h":17.04,"l":16.96,"n":281,"o":17.02,"t":"2026-10-07T19:15:00Z","v":71490,"vw":16.985562},{"c":17.0436,"h":17.05,"l":16.9936,"n":242,"o":17.04,"t":"2026-10-07T19:30:00Z","v":82491,"vw":17.02413},{"c":16.99,"h":17.08,"l":16.9401,"n":798,"o":17.05,"t":"2026-10-07T19:45:00Z","v":240434,"vw":16.986842},{"c":17,"h":17.011,"l":16.98,"n":66,"o":16.99,"t":"2026-10-07T20:00:00Z","v":20191,"vw":16.993795},{"c":17.0004,"h":17.01,"l":17.0004,"n":28,"o":17.01,"t":"2026-10-07T20:15:00Z","v":7468,"vw":17.009202},{"c":17,"h":17,"l":17,"n":4,"o":17,"t":"2026-10-07T20:30:00Z","v":3000,"vw":17},{"c":17,"h":17,"l":17,"n":2,"o":17,"t":"2026-10-07T20:45:00Z","v":1327,"vw":17},{"c":17,"h":17.001,"l":17,"n":2,"o":17.001,"t":"2026-10-07T21:15:00Z","v":534,"vw":17.000187},{"c":17.0009,"h":17.0009,"l":17.0009,"n":1,"o":17.0009,"t":"2026-10-07T21:30:00Z","v":100,"vw":17.0009},{"c":17.0238,"h":17.03,"l":17,"n":6,"o":17.01,"t":"2026-10-07T21:45:00Z","v":2588,"vw":17.017315},{"c":17.02,"h":17.02,"l":17.02,"n":3,"o":17.02,"t":"2026-10-07T22:00:00Z","v":502,"vw":17.02},{"c":16.991,"h":16.991,"l":16.9907,"n":3,"o":16.9907,"t":"2026-10-07T22:15:00Z","v":2317,"vw":16.990976},{"c":17.01,"h":17.01,"l":17.01,"n":2,"o":17.01,"t":"2026-10-07T22:30:00Z","v":1001,"vw":17.01},{"c":16.99,"h":17.01,"l":16.99,"n":5,"o":17.01,"t":"2026-10-07T22:45:00Z","v":2047,"vw":16.991954},{"c":16.98,"h":16.98,"l":16.98,"n":1,"o":16.98,"t":"2026-10-07T23:00:00Z","v":100,"vw":16.98},{"c":16.96,"h":16.9803,"l":16.96,"n":11,"o":16.9803,"t":"2026-10-07T23:15:00Z","v":3105,"vw":16.97278},{"c":16.97,"h":16.97,"l":16.9513,"n":5,"o":16.9513,"t":"2026-10-07T23:30:00Z","v":1498,"vw":16.96011},{"c":16.97,"h":16.98,"l":16.97,"n":10,"o":16.98,"t":"2026-10-07T23:45:00Z","v":7232,"vw":16.971385},{"c":17.2,"h":17.21,"l":17.03,"n":263,"o":17.12,"t":"2026-10-08T08:00:00Z","v":41464,"vw":17.14469},{"c":17.18,"h":17.2,"l":17.16,"n":142,"o":17.2,"t":"2026-10-08T08:15:00Z","v":15243,"vw":17.175243},{"c":17.25,"h":17.25,"l":17.16,"n":41,"o":17.16,"t":"2026-10-08T08:30:00Z","v":5289,"vw":17.214515},{"c":17.27,"h":17.27,"l":17.23,"n":71,"o":17.25,"t":"2026-10-08T08:45:00Z","v":4767,"vw":17.249518},{"c":17.2,"h":17.24,"l":17.2,"n":28,"o":17.24,"t":"2026-10-08T09:00:00Z","v":6475,"vw":17.220959},{"c":17.22,"h":17.2205,"l":17.22,"n":12,"o":17.22,"t":"2026-10-08T09:15:00Z","v":1948,"vw":17.220291},{"c":17.21,"h":17.23,"l":17.19,"n":81,"o":17.21,"t":"2026-10-08T09:30:00Z","v":11256,"vw":17.204223},{"c":17.2,"h":17.23,"l":17.2,"n":102,"o":17.22,"t":"2026-10-08T09:45:00Z","v":7451,"vw":17.214324},{"c":17.23,"h":17.23,"l":17.201,"n":14,"o":17.201,"t":"2026-10-08T10:00:00Z","v":3181,"vw":17.219318},{"c":17.29,"h":17.29,"l":17.23,"n":62,"o":17.23,"t":"2026-10-08T10:15:00Z","v":7121,"vw":17.242453},{"c":17.3162,"h":17.35,"l":17.29,"n":159,"o":17.29,"t":"2026-10-08T10:30:00Z","v":14218,"vw":17.320079},{"c":17.31,"h":17.34,"l":17.3,"n":48,"o":17.34,"t":"2026-10-08T10:45:00Z","v":3531,"vw":17.318568},{"c":17.38,"h":17.39,"l":17.3,"n":258,"o":17.3,"t":"2026-10-08T11:00:00Z","v":56235,"vw":17.375085},{"c":17.3668,"h":17.3778,"l":17.33,"n":113,"o":17.3778,"t":"2026-10-08T11:15:00Z","v":22051,"vw":17.360524},{"c":17.31,"h":17.37,"l":17.29,"n":103,"o":17.3408,"t":"2026-10-08T11:30:00Z","v":26067,"vw":17.346912},{"c":17.34,"h":17.34,"l":17.31,"n":69,"o":17.32,"t":"2026-10-08T11:45:00Z","v":5963,"vw":17.320545},{"c":17.27,"h":17.32,"l":17.2642,"n":81,"o":17.32,"t":"2026-10-08T12:00:00Z","v":13782,"vw":17.301508},{"c":17.3191,"h":17.33,"l":17.3,"n":45,"o":17.3,"t":"2026-10-08T12:15:00Z","v":9581,"vw":17.322467},{"c":17.35,"h":17.3539,"l":17.34,"n":78,"o":17.35,"t":"2026-10-08T12:30:00Z","v":26272,"vw":17.349345},{"c":17.35,"h":17.36,"l":17.35,"n":83,"o":17.35,"t":"2026-10-08T12:45:00Z","v":12618,"vw":17.350559},{"c":17.28,"h":17.38,"l":17.2731,"n":181,"o":17.36,"t":"2026-10-08T13:00:00Z","v":23134,"vw":17.333127},{"c":17.32,"h":17.33,"l":17.2331,"n":631,"o":17.28,"t":"2026-10-08T13:15:00Z","v":65875,"vw":17.271062},{"c":17.28,"h":17.455,"l":17.155,"n":3996,"o":17.3,"t":"2026-10-08T13:30:00Z","v":667599,"vw":17.306942},{"c":17.52,"h":17.52,"l":17.26,"n":1717,"o":17.27,"t":"2026-10-08T13:45:00Z","v":505742,"vw":17.418476},{"c":17.4669,"h":17.55,"l":17.39,"n":883,"o":17.52,"t":"2026-10-08T14:00:00Z","v":239500,"vw":17.463956},{"c":17.43,"h":17.5003,"l":17.415,"n":877,"o":17.47,"t":"2026-10-08T14:15:00Z","v":257197,"vw":17.467253},{"c":17.4,"h":17.4536,"l":17.3334,"n":528,"o":17.43,"t":"2026-10-08T14:30:00Z","v":211842,"vw":17.388282},{"c":17.42,"h":17.471,"l":17.3973,"n":557,"o":17.4068,"t":"2026-10-08T14:45:00Z","v":225871,"vw":17.433244},{"c":17.41,"h":17.455,"l":17.3935,"n":441,"o":17.415,"t":"2026-10-08T15:00:00Z","v":139518,"vw":17.425269},{"c":17.48,"h":17.5099,"l":17.39,"n":465,"o":17.415,"t":"2026-10-08T15:15:00Z","v":151022,"vw":17.467595},{"c":17.51,"h":17.53,"l":17.475,"n":376,"o":17.48,"t":"2026-10-08T15:30:00Z","v":87362,"vw":17.506241},{"c":17.51,"h":17.52,"l":17.46,"n":336,"o":17.5,"t":"2026-10-08T15:45:00Z","v":115156,"vw":17.495053},{"c":17.5,"h":17.53,"l":17.46,"n":241,"o":17.51,"t":"2026-10-08T16:00:00Z","v":75414,"vw":17.487749},{"c":17.4,"h":17.52,"l":17.3601,"n":1199,"o":17.5024,"t":"2026-10-08T16:15:00Z","v":294164,"vw":17.440241},{"c":17.42,"h":17.47,"l":17.4,"n":356,"o":17.41,"t":"2026-10-08T16:30:00Z","v":205393,"vw":17.434051},{"c":17.5736,"h":17.6002,"l":17.41,"n":615,"o":17.42,"t":"2026-10-08T16:45:00Z","v":213149,"vw":17.533189},{"c":17.581,"h":17.7,"l":17.57,"n":767,"o":17.59,"t":"2026-10-08T17:00:00Z","v":197012,"vw":17.632304},{"c":17.765,"h":17.86,"l":17.57,"n":660,"o":17.59,"t":"2026-10-08T17:15:00Z","v":213884,"vw":17.726246},{"c":17.635,"h":17.77,"l":17.6,"n":405,"o":17.765,"t":"2026-10-08T17:30:00Z","v":100843,"vw":17.676639},{"c":17.63,"h":17.69,"l":17.62,"n":401,"o":17.63,"t":"2026-10-08T17:45:00Z","v":131826,"vw":17.655792},{"c":17.57,"h":17.6667,"l":17.57,"n":337,"o":17.62,"t":"2026-10-08T18:00:00Z","v":87849,"vw":17.617865},{"c":17.54,"h":17.57,"l":17.485,"n":364,"o":17.565,"t":"2026-10-08T18:15:00Z","v":89148,"vw":17.535646},{"c":17.4999,"h":17.54,"l":17.47,"n":220,"o":17.5399,"t":"2026-10-08T18:30:00Z","v":50411,"vw":17.507153},{"c":17.55,"h":17.57,"l":17.48,"n":348,"o":17.48,"t":"2026-10-08T18:45:00Z","v":63499,"vw":17.513774},{"c":17.48,"h":17.55,"l":17.4732,"n":181,"o":17.545,"t":"2026-10-08T19:00:00Z","v":62626,"vw":17.518003},{"c":17.42,"h":17.5076,"l":17.39,"n":492,"o":17.48,"t":"2026-10-08T19:15:00Z","v":124727,"vw":17.438241},{"c":17.39,"h":17.445,"l":17.38,"n":378,"o":17.42,"t":"2026-10-08T19:30:00Z","v":89281,"vw":17.416848},{"c":17.2314,"h":17.41,"l":17.2,"n":1622,"o":17.375,"t":"2026-10-08T19:45:00Z","v":408164,"vw":17.299027},{"c":17.241,"h":17.29,"l":17.23,"n":45,"o":17.23,"t":"2026-10-08T20:00:00Z","v":14381,"vw":17.258537},{"c":17.25,"h":17.27,"l":17.25,"n":17,"o":17.25,"t":"2026-10-08T20:15:00Z","v":7086,"vw":17.252303},{"c":17.2403,"h":17.2591,"l":17.2403,"n":8,"o":17.25,"t":"2026-10-08T20:30:00Z","v":1517,"vw":17.254212},{"c":17.25,"h":17.2704,"l":17.24,"n":13,"o":17.24,"t":"2026-10-08T20:45:00Z","v":5577,"vw":17.244054},{"c":17.23,"h":17.25,"l":17.23,"n":4,"o":17.25,"t":"2026-10-08T21:15:00Z","v":694,"vw":17.235473},{"c":17.25,"h":17.2673,"l":17.25,"n":5,"o":17.25,"t":"2026-10-08T21:45:00Z","v":1414,"vw":17.251536},{"c":17.25,"h":17.2693,"l":17.25,"n":5,"o":17.2693,"t":"2026-10-08T22:00:00Z","v":1382,"vw":17.252122},{"c":17.22,"h":17.22,"l":17.22,"n":3,"o":17.22,"t":"2026-10-08T22:15:00Z","v":274,"vw":17.22},{"c":17.22,"h":17.22,"l":17.18,"n":15,"o":17.22,"t":"2026-10-08T22:30:00Z","v":4757,"vw":17.188984},{"c":17.22,"h":17.22,"l":17.22,"n":5,"o":17.22,"t":"2026-10-08T22:45:00Z","v":553,"vw":17.22},{"c":17.21,"h":17.2489,"l":17.2,"n":4,"o":17.2,"t":"2026-10-08T23:00:00Z","v":2400,"vw":17.206529},{"c":17.2245,"h":17.2245,"l":17.22,"n":3,"o":17.22,"t":"2026-10-08T23:15:00Z","v":2629,"vw":17.223644},{"c":17.2498,"h":17.2498,"l":17.2498,"n":1,"o":17.2498,"t":"2026-10-08T23:30:00Z","v":400,"vw":17.2498},{"c":17.22,"h":17.25,"l":17.22,"n":40,"o":17.25,"t":"2026-10-08T23:45:00Z","v":66620,"vw":17.230549},{"c":16.82,"h":17.03,"l":16.79,"n":262,"o":16.92,"t":"2026-10-09T08:00:00Z","v":53324,"vw":16.899833},{"c":16.78,"h":16.78,"l":16.76,"n":4,"o":16.76,"t":"2026-10-09T08:15:00Z","v":770,"vw":16.764225},{"c":16.8,"h":16.8,"l":16.8,"n":1,"o":16.8,"t":"2026-10-09T08:30:00Z","v":500,"vw":16.8},{"c":16.8,"h":16.8,"l":16.8,"n":3,"o":16.8,"t":"2026-10-09T08:45:00Z","v":250,"vw":16.8},{"c":16.8499,"h":16.85,"l":16.84,"n":6,"o":16.85,"t":"2026-10-09T09:00:00Z","v":790,"vw":16.848557},{"c":16.85,"h":16.85,"l":16.85,"n":2,"o":16.85,"t":"2026-10-09T09:15:00Z","v":3195,"vw":16.85},{"c":16.85,"h":16.85,"l":16.81,"n":8,"o":16.81,"t":"2026-10-09T09:30:00Z","v":5220,"vw":16.840213},{"c":16.87,"h":16.87,"l":16.85,"n":3,"o":16.85,"t":"2026-10-09T09:45:00Z","v":341,"vw":16.859711},{"c":16.85,"h":16.86,"l":16.85,"n":12,"o":16.86,"t":"2026-10-09T10:00:00Z","v":2234,"vw":16.85433},{"c":16.87,"h":16.87,"l":16.86,"n":8,"o":16.86,"t":"2026-10-09T10:15:00Z","v":1010,"vw":16.867826},{"c":16.91,"h":16.91,"l":16.88,"n":15,"o":16.88,"t":"2026-10-09T10:30:00Z","v":3075,"vw":16.886798},{"c":16.87,"h":16.89,"l":16.87,"n":14,"o":16.89,"t":"2026-10-09T10:45:00Z","v":2855,"vw":16.876832},{"c":16.89,"h":16.9,"l":16.85,"n":48,"o":16.87,"t":"2026-10-09T11:00:00Z","v":8717,"vw":16.865382},{"c":16.8,"h":16.89,"l":16.8,"n":63,"o":16.87,"t":"2026-10-09T11:15:00Z","v":30932,"vw":16.855303},{"c":16.72,"h":16.8084,"l":16.72,"n":102,"o":16.8,"t":"2026-10-09T11:30:00Z","v":24734,"vw":16.782331},{"c":16.73,"h":16.74,"l":16.68,"n":56,"o":16.72,"t":"2026-10-09T11:45:00Z","v":13065,"vw":16.718716},{"c":16.77,"h":16.7969,"l":16.75,"n":21,"o":16.76,"t":"2026-10-09T12:00:00Z","v":4430,"vw":16.770598},{"c":16.79,"h":16.8,"l":16.77,"n":15,"o":16.8,"t":"2026-10-09T12:15:00Z","v":3184,"vw":16.7874},{"c":16.8,"h":16.81,"l":16.76,"n":52,"o":16.76,"t":"2026-10-09T12:30:00Z","v":48586,"vw":16.779386},{"c":16.71,"h":16.8392,"l":16.71,"n":58,"o":16.8,"t":"2026-10-09T12:45:00Z","v":14956,"vw":16.786274},{"c":16.64,"h":16.729,"l":16.5981,"n":124,"o":16.7,"t":"2026-10-09T13:00:00Z","v":57733,"vw":16.62176},{"c":16.6,"h":16.69,"l":16.56,"n":457,"o":16.64,"t":"2026-10-09T13:15:00Z","v":139656,"vw":16.626652},{"c":16.177,"h":16.67,"l":16.12,"n":6474,"o":16.57,"t":"2026-10-09T13:30:00Z","v":1447984,"vw":16.377726},{"c":16.305,"h":16.355,"l":16.01,"n":3722,"o":16.17,"t":"2026-10-09T13:45:00Z","v":905138,"vw":16.140715},{"c":16.36,"h":16.43,"l":16.1901,"n":1758,"o":16.32,"t":"2026-10-09T14:00:00Z","v":497514,"vw":16.313047},{"c":16.13,"h":16.359,"l":16.1,"n":1970,"o":16.35,"t":"2026-10-09T14:15:00Z","v":508289,"vw":16.203933},{"c":16.215,"h":16.235,"l":16.11,"n":787,"o":16.12,"t":"2026-10-09T14:30:00Z","v":205456,"vw":16.173119},{"c":16.135,"h":16.225,"l":16.045,"n":1045,"o":16.21,"t":"2026-10-09T14:45:00Z","v":417901,"vw":16.102264},{"c":16.3699,"h":16.37,"l":16.12,"n":665,"o":16.135,"t":"2026-10-09T15:00:00Z","v":228321,"vw":16.245137},{"c":16.68,"h":16.69,"l":16.325,"n":1612,"o":16.37,"t":"2026-10-09T15:15:00Z","v":557439,"vw":16.512269},{"c":16.54,"h":16.81,"l":16.5,"n":1399,"o":16.69,"t":"2026-10-09T15:30:00Z","v":436503,"vw":16.674813},{"c":16.46,"h":16.61,"l":16.44,"n":507,"o":16.56,"t":"2026-10-09T15:45:00Z","v":136285,"vw":16.514098},{"c":16.42,"h":16.54,"l":16.3701,"n":581,"o":16.47,"t":"2026-10-09T16:00:00Z","v":148313,"vw":16.452347},{"c":16.53,"h":16.532,"l":16.4,"n":327,"o":16.41,"t":"2026-10-09T16:15:00Z","v":84475,"vw":16.477753},{"c":16.4784,"h":16.56,"l":16.44,"n":320,"o":16.535,"t":"2026-10-09T16:30:00Z","v":64888,"vw":16.509823},{"c":16.49,"h":16.5,"l":16.42,"n":190,"o":16.47,"t":"2026-10-09T16:45:00Z","v":30709,"vw":16.457007},{"c":16.51,"h":16.54,"l":16.465,"n":193,"o":16.48,"t":"2026-10-09T17:00:00Z","v":34340,"vw":16.502901},{"c":16.57,"h":16.575,"l":16.48,"n":295,"o":16.5117,"t":"2026-10-09T17:15:00Z","v":64174,"vw":16.536639},{"c":16.515,"h":16.57,"l":16.5,"n":240,"o":16.56,"t":"2026-10-09T17:30:00Z","v":52821,"vw":16.532231},{"c":16.4699,"h":16.5401,"l":16.45,"n":170,"o":16.5051,"t":"2026-10-09T17:45:00Z","v":24207,"vw":16.497594},{"c":16.505,"h":16.53,"l":16.46,"n":208,"o":16.47,"t":"2026-10-09T18:00:00Z","v":45052,"vw":16.498932},{"c":16.465,"h":16.505,"l":16.43,"n":198,"o":16.505,"t":"2026-10-09T18:15:00Z","v":41574,"vw":16.463195},{"c":16.4166,"h":16.47,"l":16.37,"n":379,"o":16.47,"t":"2026-10-09T18:30:00Z","v":86054,"vw":16.416546},{"c":16.42,"h":16.4301,"l":16.33,"n":327,"o":16.41,"t":"2026-10-09T18:45:00Z","v":80655,"vw":16.375571},{"c":16.45,"h":16.45,"l":16.41,"n":155,"o":16.42,"t":"2026-10-09T19:00:00Z","v":33723,"vw":16.427756},{"c":16.42,"h":16.46,"l":16.4,"n":162,"o":16.45,"t":"2026-10-09T19:15:00Z","v":64476,"vw":16.425969},{"c":16.495,"h":16.5399,"l":16.4016,"n":547,"o":16.4036,"t":"2026-10-09T19:30:00Z","v":153602,"vw":16.449833},{"c":16.5336,"h":16.5399,"l":16.41,"n":994,"o":16.495,"t":"2026-10-09T19:45:00Z","v":289212,"vw":16.489133},{"c":16.57,"h":16.57,"l":16.5007,"n":74,"o":16.52,"t":"2026-10-09T20:00:00Z","v":20398,"vw":16.533853},{"c":16.55,"h":16.5695,"l":16.55,"n":49,"o":16.56,"t":"2026-10-09T20:15:00Z","v":2123,"vw":16.554117},{"c":16.5503,"h":16.5504,"l":16.55,"n":10,"o":16.55,"t":"2026-10-09T20:30:00Z","v":5607,"vw":16.550073},{"c":16.55,"h":16.5692,"l":16.55,"n":10,"o":16.55,"t":"2026-10-09T20:45:00Z","v":2611,"vw":16.565164},{"c":16.55,"h":16.56,"l":16.55,"n":36,"o":16.56,"t":"2026-10-09T21:00:00Z","v":86524,"vw":16.551891},{"c":16.55,"h":16.5505,"l":16.55,"n":5,"o":16.5505,"t":"2026-10-09T21:15:00Z","v":1803,"vw":16.55025},{"c":16.55,"h":16.5501,"l":16.55,"n":23,"o":16.5501,"t":"2026-10-09T21:30:00Z","v":950,"vw":16.550053},{"c":16.54,"h":16.54,"l":16.53,"n":20,"o":16.54,"t":"2026-10-09T21:45:00Z","v":4308,"vw":16.537391},{"c":16.5691,"h":16.5691,"l":16.5675,"n":2,"o":16.5675,"t":"2026-10-09T22:00:00Z","v":338,"vw":16.567973},{"c":16.53,"h":16.53,"l":16.53,"n":7,"o":16.53,"t":"2026-10-09T22:15:00Z","v":367,"vw":16.53},{"c":16.53,"h":16.53,"l":16.53,"n":1,"o":16.53,"t":"2026-10-09T22:30:00Z","v":231,"vw":16.53},{"c":16.54,"h":16.55,"l":16.54,"n":61,"o":16.55,"t":"2026-10-09T22:45:00Z","v":17115,"vw":16.540651},{"c":16.52,"h":16.53,"l":16.52,"n":8,"o":16.53,"t":"2026-10-09T23:00:00Z","v":1692,"vw":16.523123},{"c":16.52,"h":16.54,"l":16.51,"n":73,"o":16.52,"t":"2026-10-09T23:15:00Z","v":18343,"vw":16.518135},{"c":16.52,"h":16.53,"l":16.52,"n":9,"o":16.53,"t":"2026-10-09T23:30:00Z","v":2620,"vw":16.521607},{"c":16.53,"h":16.5494,"l":16.45,"n":6,"o":16.45,"t":"2026-10-09T23:45:00Z","v":5806,"vw":16.529952},{"c":16.44,"h":16.51,"l":16.38,"n":170,"o":16.44,"t":"2026-10-12T08:00:00Z","v":51753,"vw":16.466957},{"c":16.4422,"h":16.46,"l":16.4422,"n":9,"o":16.45,"t":"2026-10-12T08:15:00Z","v":2880,"vw":16.444779},{"c":16.55,"h":16.55,"l":16.52,"n":14,"o":16.52,"t":"2026-10-12T08:30:00Z","v":3519,"vw":16.542283},{"c":16.59,"h":16.59,"l":16.54,"n":226,"o":16.55,"t":"2026-10-12T08:45:00Z","v":49620,"vw":16.571522},{"c":16.65,"h":16.68,"l":16.57,"n":201,"o":16.59,"t":"2026-10-12T09:00:00Z","v":18940,"vw":16.616521},{"c":16.55,"h":16.65,"l":16.55,"n":237,"o":16.64,"t":"2026-10-12T09:15:00Z","v":21543,"vw":16.622504},{"c":16.57,"h":16.58,"l":16.56,"n":68,"o":16.56,"t":"2026-10-12T09:30:00Z","v":9699,"vw":16.569124},{"c":16.57,"h":16.58,"l":16.57,"n":13,"o":16.58,"t":"2026-10-12T09:45:00Z","v":1435,"vw":16.572281},{"c":16.57,"h":16.58,"l":16.57,"n":13,"o":16.58,"t":"2026-10-12T10:00:00Z","v":2470,"vw":16.578456},{"c":16.6,"h":16.6,"l":16.56,"n":78,"o":16.57,"t":"2026-10-12T10:15:00Z","v":10324,"vw":16.573279},{"c":16.54,"h":16.6115,"l":16.54,"n":90,"o":16.6115,"t":"2026-10-12T10:30:00Z","v":13125,"vw":16.587679},{"c":16.5166,"h":16.53,"l":16.5166,"n":54,"o":16.53,"t":"2026-10-12T10:45:00Z","v":6705,"vw":16.528396},{"c":16.6023,"h":16.6023,"l":16.5,"n":126,"o":16.52,"t":"2026-10-12T11:00:00Z","v":40487,"vw":16.544016},{"c":16.51,"h":16.6097,"l":16.51,"n":113,"o":16.59,"t":"2026-10-12T11:15:00Z","v":34872,"vw":16.590713},{"c":16.54,"h":16.54,"l":16.52,"n":42,"o":16.52,"t":"2026-10-12T11:30:00Z","v":6823,"vw":16.5296},{"c":16.53,"h":16.54,"l":16.52,"n":77,"o":16.53,"t":"2026-10-12T11:45:00Z","v":13430,"vw":16.527576},{"c":16.49,"h":16.5591,"l":16.49,"n":45,"o":16.52,"t":"2026-10-12T12:00:00Z","v":7727,"vw":16.524356},{"c":16.57,"h":16.57,"l":16.5,"n":117,"o":16.5,"t":"2026-10-12T12:15:00Z","v":18943,"vw":16.533497},{"c":16.57,"h":16.6,"l":16.55,"n":127,"o":16.5695,"t":"2026-10-12T12:30:00Z","v":23785,"vw":16.57033},{"c":16.55,"h":16.57,"l":16.53,"n":76,"o":16.57,"t":"2026-10-12T12:45:00Z","v":16014,"vw":16.549833},{"c":16.56,"h":16.56,"l":16.52,"n":85,"o":16.5362,"t":"2026-10-12T13:00:00Z","v":12647,"vw":16.54176},{"c":16.56,"h":16.85,"l":16.49,"n":1576,"o":16.58,"t":"2026-10-12T13:15:00Z","v":196289,"vw":16.658646},{"c":16.72,"h":16.9,"l":16.57,"n":2024,"o":16.57,"t":"2026-10-12T13:30:00Z","v":556378,"vw":16.748799},{"c":16.7601,"h":16.77,"l":16.56,"n":1279,"o":16.72,"t":"2026-10-12T13:45:00Z","v":268083,"vw":16.67958},{"c":16.81,"h":16.8599,"l":16.7472,"n":728,"o":16.76,"t":"2026-10-12T14:00:00Z","v":162393,"vw":16.79886},{"c":16.7197,"h":16.81,"l":16.685,"n":616,"o":16.8,"t":"2026-10-12T14:15:00Z","v":236026,"vw":16.742141},{"c":16.79,"h":16.81,"l":16.69,"n":326,"o":16.69,"t":"2026-10-12T14:30:00Z","v":118278,"vw":16.755135},{"c":16.79,"h":16.85,"l":16.765,"n":398,"o":16.785,"t":"2026-10-12T14:45:00Z","v":97328,"vw":16.813613},{"c":16.81,"h":16.8195,"l":16.74,"n":257,"o":16.79,"t":"2026-10-12T15:00:00Z","v":44732,"vw":16.78335},{"c":16.9,"h":16.94,"l":16.79,"n":341,"o":16.79,"t":"2026-10-12T15:15:00Z","v":88498,"vw":16.887221},{"c":16.8307,"h":16.9101,"l":16.8199,"n":206,"o":16.89,"t":"2026-10-12T15:30:00Z","v":98620,"vw":16.857918},{"c":16.7704,"h":16.84,"l":16.74,"n":287,"o":16.83,"t":"2026-10-12T15:45:00Z","v":67082,"vw":16.785408},{"c":16.86,"h":16.86,"l":16.7865,"n":152,"o":16.7865,"t":"2026-10-12T16:00:00Z","v":35843,"vw":16.821841},{"c":16.8501,"h":16.9,"l":16.85,"n":161,"o":16.86,"t":"2026-10-12T16:15:00Z","v":20606,"vw":16.871221},{"c":16.855,"h":16.865,"l":16.825,"n":81,"o":16.845,"t":"2026-10-12T16:30:00Z","v":10108,"vw":16.843236},{"c":16.8771,"h":16.91,"l":16.835,"n":148,"o":16.855,"t":"2026-10-12T16:45:00Z","v":21337,"vw":16.87867},{"c":16.845,"h":16.8865,"l":16.835,"n":156,"o":16.8731,"t":"2026-10-12T17:00:00Z","v":61427,"vw":16.87202},{"c":16.865,"h":16.87,"l":16.84,"n":127,"o":16.85,"t":"2026-10-12T17:15:00Z","v":51098,"vw":16.849504},{"c":16.82,"h":16.86,"l":16.81,"n":71,"o":16.8587,"t":"2026-10-12T17:30:00Z","v":12312,"vw":16.836898},{"c":16.83,"h":16.84,"l":16.82,"n":124,"o":16.83,"t":"2026-10-12T17:45:00Z","v":14052,"vw":16.834068},{"c":16.8397,"h":16.8599,"l":16.8397,"n":95,"o":16.84,"t":"2026-10-12T18:00:00Z","v":10937,"vw":16.849958},{"c":16.85,"h":16.8683,"l":16.83,"n":86,"o":16.845,"t":"2026-10-12T18:15:00Z","v":17538,"vw":16.848077},{"c":16.86,"h":16.889,"l":16.86,"n":141,"o":16.86,"t":"2026-10-12T18:30:00Z","v":14869,"vw":16.866384},{"c":16.915,"h":16.93,"l":16.855,"n":213,"o":16.855,"t":"2026-10-12T18:45:00Z","v":52126,"vw":16.904836},{"c":16.91,"h":16.96,"l":16.905,"n":213,"o":16.92,"t":"2026-10-12T19:00:00Z","v":104622,"vw":16.935006},{"c":16.92,"h":16.92,"l":16.8712,"n":134,"o":16.92,"t":"2026-10-12T19:15:00Z","v":32679,"vw":16.894391},{"c":16.96,"h":16.98,"l":16.91,"n":407,"o":16.93,"t":"2026-10-12T19:30:00Z","v":112374,"vw":16.950363},{"c":16.945,"h":16.9817,"l":16.89,"n":956,"o":16.9686,"t":"2026-10-12T19:45:00Z","v":270731,"vw":16.941708},{"c":16.96,"h":16.97,"l":16.921,"n":98,"o":16.94,"t":"2026-10-12T20:00:00Z","v":26898,"vw":16.952732},{"c":16.971,"h":16.971,"l":16.95,"n":17,"o":16.95,"t":"2026-10-12T20:15:00Z","v":2772,"vw":16.96583},{"c":16.97,"h":16.98,"l":16.97,"n":10,"o":16.98,"t":"2026-10-12T20:30:00Z","v":4638,"vw":16.977485},{"c":16.96,"h":16.97,"l":16.96,"n":16,"o":16.9685,"t":"2026-10-12T20:45:00Z","v":5102,"vw":16.967157},{"c":16.97,"h":16.97,"l":16.97,"n":2,"o":16.97,"t":"2026-10-12T21:00:00Z","v":200,"vw":16.97},{"c":16.96,"h":16.96,"l":16.9407,"n":7,"o":16.96,"t":"2026-10-12T21:15:00Z","v":5106,"vw":16.954255},{"c":16.96,"h":16.96,"l":16.95,"n":6,"o":16.95,"t":"2026-10-12T21:30:00Z","v":500,"vw":16.955},{"c":16.9431,"h":16.9431,"l":16.9431,"n":1,"o":16.9431,"t":"2026-10-12T22:15:00Z","v":100,"vw":16.9431},{"c":16.975,"h":16.975,"l":16.96,"n":15,"o":16.96,"t":"2026-10-12T22:30:00Z","v":18487,"vw":16.960162},{"c":16.99,"h":16.99,"l":16.98,"n":6,"o":16.98,"t":"2026-10-12T22:45:00Z","v":5214,"vw":16.989779},{"c":17.041,"h":17.05,"l":16.9801,"n":63,"o":16.9815,"t":"2026-10-12T23:00:00Z","v":10654,"vw":17.013899},{"c":17.0246,"h":17.06,"l":17.021,"n":24,"o":17.06,"t":"2026-10-12T23:15:00Z","v":5195,"vw":17.04727},{"c":17.03,"h":17.05,"l":17.03,"n":4,"o":17.05,"t":"2026-10-12T23:30:00Z","v":853,"vw":17.040386},{"c":17.04,"h":17.0845,"l":17.04,"n":20,"o":17.04,"t":"2026-10-12T23:45:00Z","v":8440,"vw":17.063882},{"c":17.25,"h":17.32,"l":17.18,"n":154,"o":17.25,"t":"2026-10-13T08:00:00Z","v":34571,"vw":17.261106},{"c":17.2,"h":17.2601,"l":17.2,"n":4,"o":17.2601,"t":"2026-10-13T08:15:00Z","v":2281,"vw":17.247795},{"c":17.2,"h":17.2,"l":17.2,"n":11,"o":17.2,"t":"2026-10-13T08:45:00Z","v":1629,"vw":17.2},{"c":17.25,"h":17.25,"l":17.21,"n":45,"o":17.21,"t":"2026-10-13T09:00:00Z","v":3663,"vw":17.234296},{"c":17.33,"h":17.33,"l":17.26,"n":61,"o":17.26,"t":"2026-10-13T09:15:00Z","v":10339,"vw":17.285515},{"c":17.31,"h":17.31,"l":17.281,"n":29,"o":17.3,"t":"2026-10-13T09:30:00Z","v":3373,"vw":17.299454},{"c":17.3101,"h":17.3101,"l":17.31,"n":13,"o":17.31,"t":"2026-10-13T09:45:00Z","v":1561,"vw":17.310022},{"c":17.3201,"h":17.33,"l":17.32,"n":3,"o":17.33,"t":"2026-10-13T10:00:00Z","v":300,"vw":17.323367},{"c":17.22,"h":17.33,"l":17.22,"n":98,"o":17.33,"t":"2026-10-13T10:15:00Z","v":13184,"vw":17.264008},{"c":17.25,"h":17.25,"l":17.23,"n":34,"o":17.24,"t":"2026-10-13T10:30:00Z","v":3645,"vw":17.241351},{"c":17.25,"h":17.25,"l":17.23,"n":27,"o":17.24,"t":"2026-10-13T10:45:00Z","v":3475,"vw":17.240418},{"c":17.27,"h":17.28,"l":17.23,"n":123,"o":17.25,"t":"2026-10-13T11:00:00Z","v":13282,"vw":17.257179},{"c":17.24,"h":17.3,"l":17.24,"n":98,"o":17.27,"t":"2026-10-13T11:15:00Z","v":13400,"vw":17.273305},{"c":17.2405,"h":17.26,"l":17.23,"n":98,"o":17.2385,"t":"2026-10-13T11:30:00Z","v":14355,"vw":17.242525},{"c":17.24,"h":17.24,"l":17.2306,"n":10,"o":17.2306,"t":"2026-10-13T11:45:00Z","v":1976,"vw":17.239499},{"c":17.2661,"h":17.28,"l":17.23,"n":61,"o":17.23,"t":"2026-10-13T12:00:00Z","v":9061,"vw":17.264595},{"c":17.2241,"h":17.25,"l":17.1,"n":242,"o":17.23,"t":"2026-10-13T12:15:00Z","v":48068,"vw":17.181057},{"c":17.29,"h":17.29,"l":17.24,"n":95,"o":17.24,"t":"2026-10-13T12:30:00Z","v":19205,"vw":17.28142},{"c":17.29,"h":17.3,"l":17.2808,"n":48,"o":17.29,"t":"2026-10-13T12:45:00Z","v":5225,"vw":17.295502},{"c":17.36,"h":17.38,"l":17.3,"n":98,"o":17.3,"t":"2026-10-13T13:00:00Z","v":21627,"vw":17.355009},{"c":17.47,"h":17.48,"l":17.37,"n":243,"o":17.37,"t":"2026-10-13T13:15:00Z","v":31755,"vw":17.411978},{"c":17.27,"h":17.5451,"l":17.2301,"n":2145,"o":17.47,"t":"2026-10-13T13:30:00Z","v":458818,"vw":17.403729},{"c":17.33,"h":17.3799,"l":17.19,"n":1287,"o":17.27,"t":"2026-10-13T13:45:00Z","v":236264,"vw":17.295565},{"c":17.325,"h":17.39,"l":17.26,"n":959,"o":17.33,"t":"2026-10-13T14:00:00Z","v":179788,"vw":17.330143},{"c":17.28,"h":17.33,"l":17.255,"n":478,"o":17.33,"t":"2026-10-13T14:15:00Z","v":63255,"vw":17.282786},{"c":17.18,"h":17.31,"l":17.175,"n":650,"o":17.28,"t":"2026-10-13T14:30:00Z","v":97520,"vw":17.250548},{"c":17.2,"h":17.22,"l":17.15,"n":504,"o":17.19,"t":"2026-10-13T14:45:00Z","v":138821,"vw":17.193925},{"c":17.125,"h":17.2,"l":17.115,"n":326,"o":17.2,"t":"2026-10-13T15:00:00Z","v":57807,"vw":17.153588},{"c":17.07,"h":17.15,"l":17.06,"n":596,"o":17.12,"t":"2026-10-13T15:15:00Z","v":164392,"vw":17.08282},{"c":17.12,"h":17.125,"l":17.05,"n":374,"o":17.06,"t":"2026-10-13T15:30:00Z","v":77091,"vw":17.082506},{"c":17.14,"h":17.14,"l":17.075,"n":246,"o":17.11,"t":"2026-10-13T15:45:00Z","v":43467,"vw":17.111167},{"c":17.16,"h":17.16,"l":17.1035,"n":254,"o":17.1483,"t":"2026-10-13T16:00:00Z","v":79418,"vw":17.132108},{"c":17.13,"h":17.16,"l":17.11,"n":211,"o":17.155,"t":"2026-10-13T16:15:00Z","v":24187,"vw":17.13407},{"c":17.11,"h":17.15,"l":17.1,"n":283,"o":17.13,"t":"2026-10-13T16:30:00Z","v":38960,"vw":17.120018},{"c":17.14,"h":17.15,"l":17.095,"n":139,"o":17.11,"t":"2026-10-13T16:45:00Z","v":24657,"vw":17.12534},{"c":17.225,"h":17.27,"l":17.16,"n":171,"o":17.16,"t":"2026-10-13T17:00:00Z","v":38305,"vw":17.231585},{"c":17.2199,"h":17.2399,"l":17.19,"n":226,"o":17.23,"t":"2026-10-13T17:15:00Z","v":116972,"vw":17.213289},{"c":17.235,"h":17.235,"l":17.18,"n":255,"o":17.2101,"t":"2026-10-13T17:30:00Z","v":199522,"vw":17.205382},{"c":17.24,"h":17.27,"l":17.22,"n":121,"o":17.24,"t":"2026-10-13T17:45:00Z","v":29185,"vw":17.242517},{"c":17.27,"h":17.27,"l":17.2,"n":318,"o":17.23,"t":"2026-10-13T18:00:00Z","v":41115,"vw":17.228555},{"c":17.335,"h":17.355,"l":17.275,"n":295,"o":17.275,"t":"2026-10-13T18:15:00Z","v":68122,"vw":17.315434},{"c":17.34,"h":17.35,"l":17.3201,"n":185,"o":17.3303,"t":"2026-10-13T18:30:00Z","v":31711,"vw":17.335262},{"c":17.3265,"h":17.425,"l":17.29,"n":393,"o":17.34,"t":"2026-10-13T18:45:00Z","v":65650,"vw":17.364595},{"c":17.3101,"h":17.355,"l":17.3101,"n":318,"o":17.3297,"t":"2026-10-13T19:00:00Z","v":62222,"vw":17.330785},{"c":17.2501,"h":17.3118,"l":17.2494,"n":413,"o":17.3118,"t":"2026-10-13T19:15:00Z","v":108492,"vw":17.27241},{"c":17.16,"h":17.25,"l":17.155,"n":454,"o":17.25,"t":"2026-10-13T19:30:00Z","v":78949,"vw":17.18482},{"c":17.2,"h":17.2118,"l":17.04,"n":1114,"o":17.16,"t":"2026-10-13T19:45:00Z","v":331853,"vw":17.108834},{"c":17.26,"h":17.27,"l":17.17,"n":112,"o":17.19,"t":"2026-10-13T20:00:00Z","v":21994,"vw":17.239894},{"c":17.2879,"h":17.2904,"l":17.26,"n":8,"o":17.26,"t":"2026-10-13T20:15:00Z","v":3408,"vw":17.273853},{"c":17.28,"h":17.28,"l":17.27,"n":34,"o":17.27,"t":"2026-10-13T20:30:00Z","v":3467,"vw":17.273223},{"c":17.27,"h":17.27,"l":17.26,"n":3,"o":17.26,"t":"2026-10-13T20:45:00Z","v":675,"vw":17.261667},{"c":17.22,"h":17.22,"l":17.22,"n":2,"o":17.22,"t":"2026-10-13T21:00:00Z","v":501,"vw":17.22},{"c":17.25,"h":17.25,"l":17.25,"n":2,"o":17.25,"t":"2026-10-13T21:15:00Z","v":230,"vw":17.25},{"c":17.24,"h":17.24,"l":17.24,"n":1,"o":17.24,"t":"2026-10-13T21:45:00Z","v":100,"vw":17.24},{"c":17.23,"h":17.2698,"l":17.23,"n":4,"o":17.2698,"t":"2026-10-13T22:15:00Z","v":511,"vw":17.24996},{"c":17.2184,"h":17.23,"l":17.21,"n":9,"o":17.22,"t":"2026-10-13T22:30:00Z","v":2806,"vw":17.215538},{"c":17.21,"h":17.21,"l":17.21,"n":1,"o":17.21,"t":"2026-10-13T22:45:00Z","v":330,"vw":17.21},{"c":17.23,"h":17.23,"l":17.22,"n":5,"o":17.22,"t":"2026-10-13T23:00:00Z","v":2400,"vw":17.2225},{"c":17.24,"h":17.24,"l":17.22,"n":7,"o":17.22,"t":"2026-10-13T23:15:00Z","v":1430,"vw":17.231329},{"c":17.231,"h":17.24,"l":17.231,"n":5,"o":17.24,"t":"2026-10-13T23:30:00Z","v":1482,"vw":17.238578},{"c":17.2015,"h":17.2656,"l":17.2015,"n":12,"o":17.24,"t":"2026-10-13T23:45:00Z","v":5773,"vw":17.253369},{"c":17.16,"h":17.23,"l":17.07,"n":134,"o":17.11,"t":"2026-10-14T08:00:00Z","v":24465,"vw":17.15893},{"c":17.12,"h":17.14,"l":17.12,"n":6,"o":17.14,"t":"2026-10-14T08:15:00Z","v":1000,"vw":17.131918},{"c":17.17,"h":17.17,"l":17.15,"n":5,"o":17.15,"t":"2026-10-14T08:30:00Z","v":1274,"vw":17.161891},{"c":17.21,"h":17.21,"l":17.21,"n":4,"o":17.21,"t":"2026-10-14T08:45:00Z","v":220,"vw":17.21},{"c":17.23,"h":17.23,"l":17.23,"n":2,"o":17.23,"t":"2026-10-14T09:00:00Z","v":200,"vw":17.23},{"c":17.25,"h":17.25,"l":17.195,"n":9,"o":17.195,"t":"2026-10-14T09:15:00Z","v":828,"vw":17.225},{"c":17.24,"h":17.25,"l":17.24,"n":8,"o":17.25,"t":"2026-10-14T09:30:00Z","v":748,"vw":17.248475},{"c":17.18,"h":17.19,"l":17.18,"n":13,"o":17.19,"t":"2026-10-14T09:45:00Z","v":1806,"vw":17.181856},{"c":17.2,"h":17.2,"l":17.18,"n":9,"o":17.18,"t":"2026-10-14T10:00:00Z","v":1320,"vw":17.181667},{"c":17.18,"h":17.18,"l":17.18,"n":7,"o":17.18,"t":"2026-10-14T10:15:00Z","v":490,"vw":17.18},{"c":17.21,"h":17.2101,"l":17.21,"n":11,"o":17.2101,"t":"2026-10-14T10:45:00Z","v":2161,"vw":17.210059},{"c":17.28,"h":17.29,"l":17.23,"n":45,"o":17.24,"t":"2026-10-14T11:00:00Z","v":7982,"vw":17.276518},{"c":17.28,"h":17.281,"l":17.25,"n":23,"o":17.26,"t":"2026-10-14T11:15:00Z","v":4384,"vw":17.268314},{"c":17.28,"h":17.28,"l":17.26,"n":18,"o":17.27,"t":"2026-10-14T11:30:00Z","v":4251,"vw":17.269221},{"c":17.26,"h":17.27,"l":17.26,"n":65,"o":17.27,"t":"2026-10-14T11:45:00Z","v":7209,"vw":17.261651},{"c":17.2115,"h":17.2493,"l":17.21,"n":91,"o":17.24,"t":"2026-10-14T12:00:00Z","v":8632,"vw":17.223226},{"c":17.16,"h":17.22,"l":17.14,"n":55,"o":17.22,"t":"2026-10-14T12:15:00Z","v":30348,"vw":17.214748},{"c":17.52,"h":17.54,"l":17.17,"n":288,"o":17.18,"t":"2026-10-14T12:30:00Z","v":78029,"vw":17.434003},{"c":17.5,"h":17.53,"l":17.41,"n":104,"o":17.53,"t":"2026-10-14T12:45:00Z","v":28924,"vw":17.478039},{"c":17.4782,"h":17.51,"l":17.46,"n":101,"o":17.4968,"t":"2026-10-14T13:00:00Z","v":39768,"vw":17.481619},{"c":17.59,"h":17.59,"l":17.45,"n":329,"o":17.48,"t":"2026-10-14T13:15:00Z","v":78339,"vw":17.4987},{"c":17.9,"h":17.94,"l":17.59,"n":3865,"o":17.59,"t":"2026-10-14T13:30:00Z","v":710595,"vw":17.772246},{"c":18.155,"h":18.2,"l":17.8,"n":1655,"o":17.895,"t":"2026-10-14T13:45:00Z","v":325493,"vw":18.006063},{"c":17.959,"h":18.18,"l":17.945,"n":924,"o":18.155,"t":"2026-10-14T14:00:00Z","v":203956,"vw":18.076803},{"c":17.89,"h":18.0298,"l":17.89,"n":491,"o":17.96,"t":"2026-10-14T14:15:00Z","v":136812,"vw":17.944431},{"c":17.8699,"h":17.95,"l":17.8,"n":609,"o":17.89,"t":"2026-10-14T14:30:00Z","v":236535,"vw":17.878072},{"c":17.81,"h":17.88,"l":17.74,"n":905,"o":17.86,"t":"2026-10-14T14:45:00Z","v":193751,"vw":17.797612},{"c":17.93,"h":17.9601,"l":17.805,"n":489,"o":17.805,"t":"2026-10-14T15:00:00Z","v":134454,"vw":17.920867},{"c":17.96,"h":17.96,"l":17.855,"n":430,"o":17.92,"t":"2026-10-14T15:15:00Z","v":146457,"vw":17.900649},{"c":17.995,"h":18.0899,"l":17.93,"n":439,"o":17.94,"t":"2026-10-14T15:30:00Z","v":202344,"vw":17.989217},{"c":18.06,"h":18.09,"l":17.97,"n":241,"o":17.99,"t":"2026-10-14T15:45:00Z","v":63593,"vw":18.017511},{"c":18.11,"h":18.115,"l":17.99,"n":373,"o":18.065,"t":"2026-10-14T16:00:00Z","v":68433,"vw":18.057369},{"c":18.16,"h":18.2,"l":18.125,"n":449,"o":18.135,"t":"2026-10-14T16:15:00Z","v":76291,"vw":18.15864},{"c":18.0035,"h":18.16,"l":17.985,"n":380,"o":18.155,"t":"2026-10-14T16:30:00Z","v":82180,"vw":18.046728},{"c":17.98,"h":18.05,"l":17.98,"n":259,"o":18.0131,"t":"2026-10-14T16:45:00Z","v":47370,"vw":18.021965},{"c":17.955,"h":18.0001,"l":17.9207,"n":340,"o":17.96,"t":"2026-10-14T17:00:00Z","v":50056,"vw":17.956074},{"c":17.985,"h":18.02,"l":17.93,"n":552,"o":17.95,"t":"2026-10-14T17:15:00Z","v":105560,"vw":17.952735},{"c":18.095,"h":18.095,"l":17.96,"n":307,"o":18,"t":"2026-10-14T17:30:00Z","v":61795,"vw":18.016086},{"c":18.15,"h":18.1601,"l":18.08,"n":322,"o":18.1,"t":"2026-10-14T17:45:00Z","v":62164,"vw":18.115973},{"c":18.1493,"h":18.25,"l":18.125,"n":310,"o":18.16,"t":"2026-10-14T18:00:00Z","v":83160,"vw":18.188443},{"c":18.2,"h":18.22,"l":18.14,"n":191,"o":18.14,"t":"2026-10-14T18:15:00Z","v":43021,"vw":18.179195},{"c":18.22,"h":18.255,"l":18.19,"n":186,"o":18.19,"t":"2026-10-14T18:30:00Z","v":22700,"vw":18.221967},{"c":18.19,"h":18.22,"l":18.1621,"n":212,"o":18.22,"t":"2026-10-14T18:45:00Z","v":27331,"vw":18.190028},{"c":18.155,"h":18.25,"l":18.152,"n":557,"o":18.2,"t":"2026-10-14T19:00:00Z","v":170442,"vw":18.195208},{"c":18.08,"h":18.18,"l":18.0508,"n":364,"o":18.17,"t":"2026-10-14T19:15:00Z","v":91732,"vw":18.108032},{"c":18.045,"h":18.085,"l":17.985,"n":373,"o":18.07,"t":"2026-10-14T19:30:00Z","v":58948,"vw":18.034364},{"c":17.93,"h":18.12,"l":17.93,"n":892,"o":18.06,"t":"2026-10-14T19:45:00Z","v":212497,"vw":18.024848},{"c":18.01,"h":18.02,"l":17.9,"n":62,"o":17.93,"t":"2026-10-14T20:00:00Z","v":16777,"vw":17.944574},{"c":17.92,"h":18.0015,"l":17.75,"n":519,"o":18.0015,"t":"2026-10-14T20:15:00Z","v":45517,"vw":17.870763},{"c":17.95,"h":17.97,"l":17.9245,"n":6,"o":17.9245,"t":"2026-10-14T20:30:00Z","v":1222,"vw":17.947558},{"c":17.98,"h":17.98,"l":17.95,"n":9,"o":17.95,"t":"2026-10-14T20:45:00Z","v":712,"vw":17.96225},{"c":17.97,"h":17.99,"l":17.9438,"n":105,"o":17.9438,"t":"2026-10-14T21:00:00Z","v":23064,"vw":17.986056},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-14T21:15:00Z","v":100,"vw":18},{"c":17.96,"h":17.9998,"l":17.96,"n":10,"o":17.9923,"t":"2026-10-14T21:30:00Z","v":1344,"vw":17.981461},{"c":17.95,"h":18,"l":17.95,"n":9,"o":17.9593,"t":"2026-10-14T21:45:00Z","v":3007,"vw":17.986711},{"c":18.03,"h":18.03,"l":17.95,"n":10,"o":17.9514,"t":"2026-10-14T22:00:00Z","v":1676,"vw":17.983739},{"c":18.12,"h":18.17,"l":18.05,"n":22,"o":18.05,"t":"2026-10-14T22:15:00Z","v":4267,"vw":18.103315},{"c":18.22,"h":18.22,"l":18.13,"n":20,"o":18.15,"t":"2026-10-14T22:30:00Z","v":3525,"vw":18.194903},{"c":18.18,"h":18.2,"l":18.12,"n":22,"o":18.2,"t":"2026-10-14T22:45:00Z","v":4000,"vw":18.168862},{"c":18.21,"h":18.21,"l":18.12,"n":18,"o":18.13,"t":"2026-10-14T23:00:00Z","v":3047,"vw":18.171944},{"c":18.24,"h":18.24,"l":18.22,"n":10,"o":18.22,"t":"2026-10-14T23:15:00Z","v":2744,"vw":18.231243},{"c":18.28,"h":18.28,"l":18.22,"n":44,"o":18.25,"t":"2026-10-14T23:30:00Z","v":8204,"vw":18.268714},{"c":18.26,"h":18.2991,"l":18.25,"n":21,"o":18.2898,"t":"2026-10-14T23:45:00Z","v":7199,"vw":18.279477},{"c":18.57,"h":18.6,"l":18.27,"n":240,"o":18.4786,"t":"2026-10-15T08:00:00Z","v":41667,"vw":18.487814},{"c":18.55,"h":18.64,"l":18.55,"n":33,"o":18.57,"t":"2026-10-15T08:15:00Z","v":5460,"vw":18.583819},{"c":18.6,"h":18.6,"l":18.56,"n":11,"o":18.56,"t":"2026-10-15T08:30:00Z","v":2316,"vw":18.573722},{"c":18.52,"h":18.54,"l":18.5,"n":24,"o":18.53,"t":"2026-10-15T08:45:00Z","v":2121,"vw":18.527196},{"c":18.52,"h":18.52,"l":18.52,"n":10,"o":18.52,"t":"2026-10-15T09:00:00Z","v":2792,"vw":18.52},{"c":18.5,"h":18.51,"l":18.5,"n":23,"o":18.51,"t":"2026-10-15T09:15:00Z","v":42802,"vw":18.504873},{"c":18.52,"h":18.52,"l":18.51,"n":7,"o":18.51,"t":"2026-10-15T09:30:00Z","v":512,"vw":18.515165},{"c":18.51,"h":18.51,"l":18.5,"n":21,"o":18.51,"t":"2026-10-15T09:45:00Z","v":965,"vw":18.508571},{"c":18.53,"h":18.54,"l":18.52,"n":22,"o":18.52,"t":"2026-10-15T10:00:00Z","v":13840,"vw":18.530257},{"c":18.51,"h":18.51,"l":18.51,"n":9,"o":18.51,"t":"2026-10-15T10:15:00Z","v":2182,"vw":18.51},{"c":18.52,"h":18.52,"l":18.52,"n":16,"o":18.52,"t":"2026-10-15T10:30:00Z","v":3867,"vw":18.52},{"c":18.53,"h":18.53,"l":18.5,"n":2,"o":18.5,"t":"2026-10-15T10:45:00Z","v":288,"vw":18.519583},{"c":18.49,"h":18.56,"l":18.49,"n":45,"o":18.54,"t":"2026-10-15T11:00:00Z","v":7374,"vw":18.542803},{"c":18.46,"h":18.4989,"l":18.43,"n":43,"o":18.46,"t":"2026-10-15T11:15:00Z","v":5225,"vw":18.447223},{"c":18.4,"h":18.45,"l":18.39,"n":22,"o":18.44,"t":"2026-10-15T11:30:00Z","v":2248,"vw":18.399847},{"c":18.49,"h":18.49,"l":18.41,"n":13,"o":18.41,"t":"2026-10-15T11:45:00Z","v":1102,"vw":18.433857},{"c":18.51,"h":18.51,"l":18.4707,"n":21,"o":18.49,"t":"2026-10-15T12:00:00Z","v":3158,"vw":18.49862},{"c":18.45,"h":18.5008,"l":18.43,"n":20,"o":18.5,"t":"2026-10-15T12:15:00Z","v":3685,"vw":18.456745},{"c":18.5348,"h":18.61,"l":18.5,"n":81,"o":18.52,"t":"2026-10-15T12:30:00Z","v":25763,"vw":18.558782},{"c":18.5,"h":18.5797,"l":18.5,"n":14,"o":18.545,"t":"2026-10-15T12:45:00Z","v":2578,"vw":18.529896},{"c":18.5374,"h":18.55,"l":18.46,"n":45,"o":18.5054,"t":"2026-10-15T13:00:00Z","v":10608,"vw":18.5122},{"c":18.58,"h":18.62,"l":18.48,"n":281,"o":18.49,"t":"2026-10-15T13:15:00Z","v":41693,"vw":18.527416},{"c":18.655,"h":18.91,"l":18.6,"n":3760,"o":18.61,"t":"2026-10-15T13:30:00Z","v":488693,"vw":18.748664},{"c":19.05,"h":19.1,"l":18.635,"n":1953,"o":18.67,"t":"2026-10-15T13:45:00Z","v":325771,"vw":18.901979},{"c":19.07,"h":19.115,"l":18.84,"n":1401,"o":19.0599,"t":"2026-10-15T14:00:00Z","v":239157,"vw":18.9972},{"c":18.9399,"h":19.0635,"l":18.885,"n":985,"o":19.0635,"t":"2026-10-15T14:15:00Z","v":146917,"vw":18.992391},{"c":18.58,"h":18.97,"l":18.52,"n":1311,"o":18.94,"t":"2026-10-15T14:30:00Z","v":274048,"vw":18.704452},{"c":18.5117,"h":18.635,"l":18.49,"n":783,"o":18.585,"t":"2026-10-15T14:45:00Z","v":159120,"vw":18.572086},{"c":18.4,"h":18.57,"l":18.37,"n":828,"o":18.51,"t":"2026-10-15T15:00:00Z","v":244750,"vw":18.467403},{"c":18.345,"h":18.42,"l":18.2995,"n":635,"o":18.38,"t":"2026-10-15T15:15:00Z","v":104992,"vw":18.373696},{"c":18.42,"h":18.43,"l":18.3,"n":582,"o":18.34,"t":"2026-10-15T15:30:00Z","v":108361,"vw":18.364608},{"c":18.42,"h":18.4703,"l":18.3893,"n":357,"o":18.41,"t":"2026-10-15T15:45:00Z","v":95983,"vw":18.420649},{"c":18.57,"h":18.57,"l":18.4,"n":543,"o":18.43,"t":"2026-10-15T16:00:00Z","v":114419,"vw":18.485689},{"c":18.65,"h":18.66,"l":18.535,"n":310,"o":18.5699,"t":"2026-10-15T16:15:00Z","v":59751,"vw":18.595256},{"c":18.7,"h":18.73,"l":18.64,"n":405,"o":18.66,"t":"2026-10-15T16:30:00Z","v":80351,"vw":18.673494},{"c":18.62,"h":18.7,"l":18.59,"n":304,"o":18.655,"t":"2026-10-15T16:45:00Z","v":62634,"vw":18.648051},{"c":18.635,"h":18.65,"l":18.58,"n":269,"o":18.62,"t":"2026-10-15T17:00:00Z","v":23370,"vw":18.613724},{"c":18.63,"h":18.66,"l":18.6,"n":272,"o":18.63,"t":"2026-10-15T17:15:00Z","v":31507,"vw":18.633264},{"c":18.505,"h":18.64,"l":18.47,"n":289,"o":18.64,"t":"2026-10-15T17:30:00Z","v":30931,"vw":18.557255},{"c":18.49,"h":18.53,"l":18.46,"n":276,"o":18.5099,"t":"2026-10-15T17:45:00Z","v":62035,"vw":18.506961},{"c":18.63,"h":18.63,"l":18.5,"n":217,"o":18.52,"t":"2026-10-15T18:00:00Z","v":52303,"vw":18.560664},{"c":18.65,"h":18.6629,"l":18.585,"n":249,"o":18.65,"t":"2026-10-15T18:15:00Z","v":27241,"vw":18.633189},{"c":18.63,"h":18.66,"l":18.6009,"n":176,"o":18.65,"t":"2026-10-15T18:30:00Z","v":25413,"vw":18.640214},{"c":18.51,"h":18.62,"l":18.5,"n":254,"o":18.62,"t":"2026-10-15T18:45:00Z","v":70130,"vw":18.532545},{"c":18.4,"h":18.52,"l":18.391,"n":456,"o":18.52,"t":"2026-10-15T19:00:00Z","v":120652,"vw":18.44998},{"c":18.3763,"h":18.385,"l":18.3,"n":417,"o":18.38,"t":"2026-10-15T19:15:00Z","v":127130,"vw":18.338447},{"c":18.32,"h":18.435,"l":18.29,"n":437,"o":18.38,"t":"2026-10-15T19:30:00Z","v":61621,"vw":18.369258},{"c":18.41,"h":18.41,"l":18.29,"n":1157,"o":18.33,"t":"2026-10-15T19:45:00Z","v":241334,"vw":18.356657},{"c":18.41,"h":18.46,"l":18.3284,"n":173,"o":18.4,"t":"2026-10-15T20:00:00Z","v":32157,"vw":18.41718},{"c":18.45,"h":18.45,"l":18.4159,"n":10,"o":18.4159,"t":"2026-10-15T20:15:00Z","v":4702,"vw":18.436507},{"c":18.4302,"h":18.45,"l":18.42,"n":6,"o":18.45,"t":"2026-10-15T20:30:00Z","v":1300,"vw":18.430423},{"c":18.411,"h":18.46,"l":18.401,"n":20,"o":18.401,"t":"2026-10-15T20:45:00Z","v":3056,"vw":18.430619},{"c":18.46,"h":18.5,"l":18.46,"n":10,"o":18.47,"t":"2026-10-15T21:00:00Z","v":3696,"vw":18.464374},{"c":18.45,"h":18.45,"l":18.45,"n":3,"o":18.45,"t":"2026-10-15T21:15:00Z","v":507,"vw":18.45},{"c":18.4377,"h":18.4514,"l":18.3903,"n":7,"o":18.4514,"t":"2026-10-15T21:30:00Z","v":7556,"vw":18.405828},{"c":18.39,"h":18.4381,"l":18.39,"n":6,"o":18.4381,"t":"2026-10-15T21:45:00Z","v":3500,"vw":18.417626},{"c":18.36,"h":18.36,"l":18.31,"n":14,"o":18.36,"t":"2026-10-15T22:00:00Z","v":2754,"vw":18.347757},{"c":18.34,"h":18.34,"l":18.33,"n":5,"o":18.33,"t":"2026-10-15T22:15:00Z","v":2300,"vw":18.331304},{"c":18.31,"h":18.38,"l":18.31,"n":6,"o":18.38,"t":"2026-10-15T22:30:00Z","v":2087,"vw":18.328278},{"c":18.35,"h":18.35,"l":18.3219,"n":4,"o":18.3219,"t":"2026-10-15T22:45:00Z","v":612,"vw":18.335651},{"c":18.3209,"h":18.3209,"l":18.3209,"n":1,"o":18.3209,"t":"2026-10-15T23:00:00Z","v":4019,"vw":18.3209},{"c":18.4261,"h":18.4261,"l":18.4261,"n":2,"o":18.4261,"t":"2026-10-15T23:15:00Z","v":280,"vw":18.4261},{"c":18.44,"h":18.44,"l":18.43,"n":8,"o":18.43,"t":"2026-10-15T23:30:00Z","v":2794,"vw":18.436618},{"c":18.5,"h":18.5,"l":18.43,"n":11,"o":18.43,"t":"2026-10-15T23:45:00Z","v":1952,"vw":18.45766},{"c":16.7,"h":17.45,"l":16.69,"n":933,"o":17.19,"t":"2026-10-16T08:00:00Z","v":215615,"vw":17.091852},{"c":16.78,"h":16.8,"l":16.64,"n":84,"o":16.7,"t":"2026-10-16T08:15:00Z","v":13171,"vw":16.739845},{"c":16.76,"h":16.9,"l":16.76,"n":120,"o":16.81,"t":"2026-10-16T08:30:00Z","v":27133,"vw":16.809703},{"c":16.74,"h":16.77,"l":16.72,"n":296,"o":16.75,"t":"2026-10-16T08:45:00Z","v":125277,"vw":16.749183},{"c":16.68,"h":16.76,"l":16.66,"n":61,"o":16.75,"t":"2026-10-16T09:00:00Z","v":11537,"vw":16.704904},{"c":16.5,"h":16.65,"l":16.49,"n":252,"o":16.65,"t":"2026-10-16T09:15:00Z","v":40258,"vw":16.55793},{"c":16.47,"h":16.5,"l":16.42,"n":212,"o":16.5,"t":"2026-10-16T09:30:00Z","v":23607,"vw":16.454861},{"c":16.65,"h":16.65,"l":16.47,"n":183,"o":16.48,"t":"2026-10-16T09:45:00Z","v":32279,"vw":16.55105},{"c":16.81,"h":16.81,"l":16.6609,"n":167,"o":16.6609,"t":"2026-10-16T10:00:00Z","v":33191,"vw":16.735301},{"c":16.81,"h":16.87,"l":16.74,"n":155,"o":16.79,"t":"2026-10-16T10:15:00Z","v":31891,"vw":16.792972},{"c":16.82,"h":16.82,"l":16.72,"n":96,"o":16.8,"t":"2026-10-16T10:30:00Z","v":19372,"vw":16.774589},{"c":16.9432,"h":17,"l":16.82,"n":175,"o":16.82,"t":"2026-10-16T10:45:00Z","v":36567,"vw":16.92543},{"c":17.06,"h":17.3,"l":16.9419,"n":464,"o":16.99,"t":"2026-10-16T11:00:00Z","v":170432,"vw":17.168137},{"c":17.19,"h":17.21,"l":17.08,"n":230,"o":17.1,"t":"2026-10-16T11:15:00Z","v":104211,"vw":17.128886},{"c":17.25,"h":17.36,"l":17.2,"n":174,"o":17.21,"t":"2026-10-16T11:30:00Z","v":44399,"vw":17.302572},{"c":17.3,"h":17.39,"l":17.23,"n":147,"o":17.25,"t":"2026-10-16T11:45:00Z","v":28997,"vw":17.313011},{"c":17.16,"h":17.3,"l":17.11,"n":222,"o":17.2888,"t":"2026-10-16T12:00:00Z","v":51610,"vw":17.193642},{"c":17.14,"h":17.23,"l":17.1,"n":128,"o":17.17,"t":"2026-10-16T12:15:00Z","v":40750,"vw":17.137025},{"c":17.275,"h":17.275,"l":17,"n":237,"o":17.13,"t":"2026-10-16T12:30:00Z","v":51749,"vw":17.121862},{"c":17.27,"h":17.35,"l":17.2062,"n":156,"o":17.2561,"t":"2026-10-16T12:45:00Z","v":105807,"vw":17.253307},{"c":17.24,"h":17.37,"l":17.19,"n":137,"o":17.25,"t":"2026-10-16T13:00:00Z","v":51073,"vw":17.318481},{"c":17.72,"h":17.75,"l":17.24,"n":359,"o":17.3,"t":"2026-10-16T13:15:00Z","v":65014,"vw":17.469734},{"c":17.78,"h":18.23,"l":17.61,"n":6626,"o":17.76,"t":"2026-10-16T13:30:00Z","v":832238,"vw":17.967004},{"c":17.9686,"h":18.3192,"l":17.63,"n":2957,"o":17.76,"t":"2026-10-16T13:45:00Z","v":386733,"vw":18.062015},{"c":17.78,"h":18.06,"l":17.65,"n":2850,"o":17.96,"t":"2026-10-16T14:00:00Z","v":367671,"vw":17.862725},{"c":18.22,"h":18.29,"l":17.7297,"n":2065,"o":17.78,"t":"2026-10-16T14:15:00Z","v":373475,"vw":18.04857},{"c":18.26,"h":18.41,"l":18.0901,"n":1489,"o":18.22,"t":"2026-10-16T14:30:00Z","v":167196,"vw":18.237155},{"c":18.53,"h":18.64,"l":18.16,"n":1233,"o":18.255,"t":"2026-10-16T14:45:00Z","v":186479,"vw":18.402576},{"c":18.66,"h":18.7399,"l":18.47,"n":895,"o":18.55,"t":"2026-10-16T15:00:00Z","v":147234,"vw":18.618943},{"c":18.83,"h":18.915,"l":18.63,"n":790,"o":18.65,"t":"2026-10-16T15:15:00Z","v":170694,"vw":18.790522},{"c":18.75,"h":18.8329,"l":18.64,"n":658,"o":18.83,"t":"2026-10-16T15:30:00Z","v":114789,"vw":18.723016},{"c":18.86,"h":18.89,"l":18.6901,"n":624,"o":18.75,"t":"2026-10-16T15:45:00Z","v":106007,"vw":18.798704},{"c":18.795,"h":18.98,"l":18.79,"n":752,"o":18.87,"t":"2026-10-16T16:00:00Z","v":126106,"vw":18.865012},{"c":18.985,"h":19,"l":18.785,"n":868,"o":18.795,"t":"2026-10-16T16:15:00Z","v":203953,"vw":18.854529},{"c":19,"h":19.04,"l":18.965,"n":728,"o":18.99,"t":"2026-10-16T16:30:00Z","v":94511,"vw":19.005204},{"c":19.2,"h":19.22,"l":18.99,"n":788,"o":19,"t":"2026-10-16T16:45:00Z","v":124839,"vw":19.142999},{"c":19.41,"h":19.48,"l":19.1829,"n":1113,"o":19.19,"t":"2026-10-16T17:00:00Z","v":201136,"vw":19.394686},{"c":19.38,"h":19.57,"l":19.3509,"n":1188,"o":19.43,"t":"2026-10-16T17:15:00Z","v":327477,"vw":19.49971},{"c":19.275,"h":19.44,"l":19.25,"n":961,"o":19.35,"t":"2026-10-16T17:30:00Z","v":161125,"vw":19.345803},{"c":19.33,"h":19.39,"l":19.2501,"n":423,"o":19.255,"t":"2026-10-16T17:45:00Z","v":60618,"vw":19.337179},{"c":19.4201,"h":19.47,"l":19.34,"n":507,"o":19.34,"t":"2026-10-16T18:00:00Z","v":74288,"vw":19.413733},{"c":19.496,"h":19.551,"l":19.39,"n":658,"o":19.41,"t":"2026-10-16T18:15:00Z","v":83448,"vw":19.503299},{"c":19.59,"h":19.64,"l":19.485,"n":387,"o":19.5,"t":"2026-10-16T18:30:00Z","v":81207,"vw":19.580122},{"c":19.61,"h":19.695,"l":19.565,"n":567,"o":19.585,"t":"2026-10-16T18:45:00Z","v":78748,"vw":19.634074},{"c":19.41,"h":19.74,"l":19.4,"n":713,"o":19.62,"t":"2026-10-16T19:00:00Z","v":107694,"vw":19.601073},{"c":19.49,"h":19.53,"l":19.3799,"n":662,"o":19.41,"t":"2026-10-16T19:15:00Z","v":113022,"vw":19.439513},{"c":19.5,"h":19.58,"l":19.455,"n":661,"o":19.48,"t":"2026-10-16T19:30:00Z","v":92439,"vw":19.514721},{"c":19.2,"h":19.5,"l":19.14,"n":2232,"o":19.49,"t":"2026-10-16T19:45:00Z","v":459227,"vw":19.273254},{"c":19.19,"h":19.33,"l":19.19,"n":116,"o":19.21,"t":"2026-10-16T20:00:00Z","v":22024,"vw":19.224955},{"c":19.3,"h":19.35,"l":19.23,"n":31,"o":19.23,"t":"2026-10-16T20:15:00Z","v":13067,"vw":19.313982},{"c":19.38,"h":19.38,"l":19.2805,"n":15,"o":19.2805,"t":"2026-10-16T20:30:00Z","v":2920,"vw":19.318679},{"c":19.3702,"h":19.42,"l":19.3702,"n":11,"o":19.4,"t":"2026-10-16T20:45:00Z","v":1846,"vw":19.404064},{"c":19.35,"h":19.45,"l":19.35,"n":14,"o":19.45,"t":"2026-10-16T21:00:00Z","v":3370,"vw":19.369676},{"c":19.3,"h":19.39,"l":19.3,"n":8,"o":19.38,"t":"2026-10-16T21:30:00Z","v":1357,"vw":19.359228},{"c":19.3417,"h":19.41,"l":19.3003,"n":8,"o":19.365,"t":"2026-10-16T21:45:00Z","v":1300,"vw":19.342198},{"c":19.49,"h":19.49,"l":19.46,"n":11,"o":19.46,"t":"2026-10-16T22:15:00Z","v":1140,"vw":19.479286},{"c":19.35,"h":19.5,"l":19.34,"n":27,"o":19.48,"t":"2026-10-16T22:30:00Z","v":7163,"vw":19.468964},{"c":19.49,"h":19.495,"l":19.49,"n":3,"o":19.495,"t":"2026-10-16T22:45:00Z","v":400,"vw":19.4925},{"c":19.5,"h":19.5,"l":19.47,"n":5,"o":19.485,"t":"2026-10-16T23:00:00Z","v":2055,"vw":19.488832},{"c":19.5,"h":19.5,"l":19.4808,"n":8,"o":19.5,"t":"2026-10-16T23:15:00Z","v":3149,"vw":19.497489},{"c":19.44,"h":19.5814,"l":19.4,"n":10,"o":19.5814,"t":"2026-10-16T23:30:00Z","v":3411,"vw":19.519097},{"c":19.4,"h":19.55,"l":19.4,"n":4,"o":19.44,"t":"2026-10-16T23:45:00Z","v":5760,"vw":19.531701},{"c":18.99,"h":19.07,"l":18.85,"n":75,"o":19.07,"t":"2026-10-19T08:00:00Z","v":11603,"vw":18.947562},{"c":19,"h":19.05,"l":18.98,"n":5,"o":18.98,"t":"2026-10-19T08:15:00Z","v":681,"vw":19.019196},{"c":19.04,"h":19.04,"l":19.04,"n":1,"o":19.04,"t":"2026-10-19T08:30:00Z","v":100,"vw":19.04},{"c":19.15,"h":19.15,"l":19.07,"n":30,"o":19.07,"t":"2026-10-19T08:45:00Z","v":3893,"vw":19.103105},{"c":19.15,"h":19.18,"l":19.14,"n":12,"o":19.17,"t":"2026-10-19T09:00:00Z","v":3695,"vw":19.159611},{"c":19.11,"h":19.13,"l":19.11,"n":13,"o":19.13,"t":"2026-10-19T09:15:00Z","v":3139,"vw":19.116691},{"c":19.11,"h":19.11,"l":19.11,"n":5,"o":19.11,"t":"2026-10-19T09:30:00Z","v":395,"vw":19.11},{"c":19.1,"h":19.11,"l":19.1,"n":5,"o":19.11,"t":"2026-10-19T09:45:00Z","v":326,"vw":19.106667},{"c":19.29,"h":19.29,"l":19.19,"n":17,"o":19.19,"t":"2026-10-19T10:15:00Z","v":3022,"vw":19.236495},{"c":19.23,"h":19.31,"l":19.21,"n":17,"o":19.31,"t":"2026-10-19T10:30:00Z","v":2529,"vw":19.28723},{"c":19.27,"h":19.33,"l":19.27,"n":19,"o":19.33,"t":"2026-10-19T10:45:00Z","v":2837,"vw":19.307894},{"c":19.41,"h":19.472,"l":19.2813,"n":63,"o":19.2813,"t":"2026-10-19T11:00:00Z","v":21762,"vw":19.40677},{"c":19.34,"h":19.38,"l":19.34,"n":7,"o":19.38,"t":"2026-10-19T11:15:00Z","v":1317,"vw":19.347105},{"c":19.36,"h":19.4,"l":19.36,"n":15,"o":19.4,"t":"2026-10-19T11:30:00Z","v":7261,"vw":19.388369},{"c":19.226,"h":19.34,"l":19.226,"n":24,"o":19.34,"t":"2026-10-19T11:45:00Z","v":4279,"vw":19.275399},{"c":19.21,"h":19.25,"l":19.17,"n":23,"o":19.22,"t":"2026-10-19T12:00:00Z","v":2950,"vw":19.19783},{"c":19.19,"h":19.2,"l":19.141,"n":17,"o":19.2,"t":"2026-10-19T12:15:00Z","v":8741,"vw":19.16144},{"c":19.1498,"h":19.15,"l":19.0941,"n":5,"o":19.15,"t":"2026-10-19T12:30:00Z","v":3903,"vw":19.105003},{"c":19.17,"h":19.17,"l":19.12,"n":17,"o":19.13,"t":"2026-10-19T12:45:00Z","v":3609,"vw":19.145821},{"c":19.03,"h":19.16,"l":19.03,"n":55,"o":19.16,"t":"2026-10-19T13:00:00Z","v":13174,"vw":19.101583},{"c":18.93,"h":19.12,"l":18.78,"n":234,"o":19.04,"t":"2026-10-19T13:15:00Z","v":44625,"vw":18.997177},{"c":18.6,"h":19.23,"l":18.41,"n":5064,"o":18.92,"t":"2026-10-19T13:30:00Z","v":464726,"vw":18.809835},{"c":18.44,"h":18.6938,"l":18.33,"n":2717,"o":18.58,"t":"2026-10-19T13:45:00Z","v":418618,"vw":18.492679},{"c":18.18,"h":18.635,"l":18.165,"n":2770,"o":18.43,"t":"2026-10-19T14:00:00Z","v":382360,"vw":18.435584},{"c":18.01,"h":18.315,"l":17.91,"n":3048,"o":18.16,"t":"2026-10-19T14:15:00Z","v":436245,"vw":18.098569},{"c":17.9763,"h":18.08,"l":17.915,"n":1360,"o":18.005,"t":"2026-10-19T14:30:00Z","v":242316,"vw":18.015088},{"c":17.92,"h":18.055,"l":17.82,"n":1047,"o":17.97,"t":"2026-10-19T14:45:00Z","v":252884,"vw":17.919869},{"c":17.87,"h":17.95,"l":17.8,"n":900,"o":17.93,"t":"2026-10-19T15:00:00Z","v":202573,"vw":17.865834},{"c":17.76,"h":17.87,"l":17.7,"n":755,"o":17.865,"t":"2026-10-19T15:15:00Z","v":172255,"vw":17.789596},{"c":17.76,"h":17.841,"l":17.74,"n":761,"o":17.77,"t":"2026-10-19T15:30:00Z","v":293898,"vw":17.797859},{"c":17.73,"h":17.82,"l":17.695,"n":597,"o":17.78,"t":"2026-10-19T15:45:00Z","v":213662,"vw":17.749312},{"c":17.805,"h":17.83,"l":17.735,"n":611,"o":17.745,"t":"2026-10-19T16:00:00Z","v":177284,"vw":17.773175},{"c":17.765,"h":17.825,"l":17.745,"n":582,"o":17.805,"t":"2026-10-19T16:15:00Z","v":155077,"vw":17.772103},{"c":17.675,"h":17.8,"l":17.625,"n":730,"o":17.765,"t":"2026-10-19T16:30:00Z","v":261051,"vw":17.677817},{"c":17.6571,"h":17.7399,"l":17.625,"n":476,"o":17.68,"t":"2026-10-19T16:45:00Z","v":85367,"vw":17.685559},{"c":17.77,"h":17.7934,"l":17.635,"n":445,"o":17.65,"t":"2026-10-19T17:00:00Z","v":64433,"vw":17.723983},{"c":17.79,"h":17.855,"l":17.73,"n":396,"o":17.77,"t":"2026-10-19T17:15:00Z","v":97178,"vw":17.797275},{"c":17.695,"h":17.846,"l":17.65,"n":453,"o":17.7867,"t":"2026-10-19T17:30:00Z","v":150423,"vw":17.734282},{"c":17.78,"h":17.845,"l":17.7,"n":423,"o":17.7198,"t":"2026-10-19T17:45:00Z","v":170806,"vw":17.790575},{"c":17.81,"h":17.84,"l":17.775,"n":275,"o":17.78,"t":"2026-10-19T18:00:00Z","v":50533,"vw":17.805462},{"c":17.8984,"h":17.94,"l":17.78,"n":333,"o":17.79,"t":"2026-10-19T18:15:00Z","v":80097,"vw":17.867416},{"c":17.81,"h":17.96,"l":17.81,"n":423,"o":17.9,"t":"2026-10-19T18:30:00Z","v":153940,"vw":17.899267},{"c":17.68,"h":17.79,"l":17.635,"n":638,"o":17.79,"t":"2026-10-19T18:45:00Z","v":149970,"vw":17.7149},{"c":17.6799,"h":17.72,"l":17.6,"n":499,"o":17.69,"t":"2026-10-19T19:00:00Z","v":93413,"vw":17.671652},{"c":17.735,"h":17.7599,"l":17.66,"n":553,"o":17.68,"t":"2026-10-19T19:15:00Z","v":172391,"vw":17.712889},{"c":17.67,"h":17.74,"l":17.6221,"n":632,"o":17.74,"t":"2026-10-19T19:30:00Z","v":134868,"vw":17.684628},{"c":17.76,"h":17.8899,"l":17.67,"n":1607,"o":17.67,"t":"2026-10-19T19:45:00Z","v":365470,"vw":17.79224},{"c":17.7801,"h":17.82,"l":17.75,"n":94,"o":17.77,"t":"2026-10-19T20:00:00Z","v":14212,"vw":17.779679},{"c":17.8,"h":17.81,"l":17.78,"n":104,"o":17.78,"t":"2026-10-19T20:15:00Z","v":14665,"vw":17.791115},{"c":17.74,"h":17.7969,"l":17.69,"n":296,"o":17.7809,"t":"2026-10-19T20:30:00Z","v":27038,"vw":17.750054},{"c":17.7532,"h":17.7532,"l":17.7532,"n":1,"o":17.7532,"t":"2026-10-19T20:45:00Z","v":500,"vw":17.7532},{"c":17.7777,"h":17.7777,"l":17.7777,"n":1,"o":17.7777,"t":"2026-10-19T21:00:00Z","v":7000,"vw":17.7777},{"c":17.78,"h":17.78,"l":17.78,"n":1,"o":17.78,"t":"2026-10-19T21:15:00Z","v":100,"vw":17.78},{"c":17.78,"h":17.78,"l":17.78,"n":1,"o":17.78,"t":"2026-10-19T21:30:00Z","v":100,"vw":17.78},{"c":17.79,"h":17.79,"l":17.79,"n":1,"o":17.79,"t":"2026-10-19T21:45:00Z","v":100,"vw":17.79},{"c":17.751,"h":17.7669,"l":17.75,"n":11,"o":17.7669,"t":"2026-10-19T22:00:00Z","v":4271,"vw":17.755009},{"c":17.73,"h":17.745,"l":17.73,"n":5,"o":17.745,"t":"2026-10-19T22:15:00Z","v":3052,"vw":17.7412},{"c":17.72,"h":17.72,"l":17.72,"n":3,"o":17.72,"t":"2026-10-19T22:30:00Z","v":620,"vw":17.72},{"c":17.71,"h":17.73,"l":17.71,"n":3,"o":17.73,"t":"2026-10-19T22:45:00Z","v":1195,"vw":17.717371},{"c":17.7,"h":17.75,"l":17.69,"n":3,"o":17.69,"t":"2026-10-19T23:00:00Z","v":600,"vw":17.715},{"c":17.75,"h":17.75,"l":17.7,"n":2,"o":17.7,"t":"2026-10-19T23:15:00Z","v":376,"vw":17.713298},{"c":17.69,"h":17.78,"l":17.69,"n":10,"o":17.72,"t":"2026-10-19T23:30:00Z","v":1352,"vw":17.716779},{"c":17.69,"h":17.6905,"l":17.69,"n":2,"o":17.6905,"t":"2026-10-19T23:45:00Z","v":500,"vw":17.69025},{"c":17.96,"h":18.02,"l":17.81,"n":208,"o":17.96,"t":"2026-10-20T08:00:00Z","v":62929,"vw":17.94854},{"c":17.8,"h":17.88,"l":17.8,"n":7,"o":17.88,"t":"2026-10-20T08:15:00Z","v":539,"vw":17.82},{"c":17.664,"h":17.8,"l":17.58,"n":102,"o":17.79,"t":"2026-10-20T08:30:00Z","v":10117,"vw":17.67524},{"c":17.84,"h":17.84,"l":17.75,"n":8,"o":17.75,"t":"2026-10-20T08:45:00Z","v":2480,"vw":17.770142},{"c":17.91,"h":17.91,"l":17.85,"n":25,"o":17.85,"t":"2026-10-20T09:00:00Z","v":1463,"vw":17.875239},{"c":17.8,"h":17.9,"l":17.8,"n":38,"o":17.9,"t":"2026-10-20T09:15:00Z","v":4875,"vw":17.859772},{"c":17.74,"h":17.75,"l":17.71,"n":29,"o":17.7162,"t":"2026-10-20T09:30:00Z","v":4434,"vw":17.725325},{"c":17.75,"h":17.76,"l":17.75,"n":50,"o":17.76,"t":"2026-10-20T09:45:00Z","v":3648,"vw":17.758741},{"c":17.7447,"h":17.77,"l":17.74,"n":4,"o":17.74,"t":"2026-10-20T10:15:00Z","v":1810,"vw":17.749278},{"c":17.82,"h":17.82,"l":17.82,"n":6,"o":17.82,"t":"2026-10-20T10:30:00Z","v":547,"vw":17.82},{"c":17.934,"h":18.02,"l":17.934,"n":43,"o":17.9461,"t":"2026-10-20T11:00:00Z","v":16670,"vw":17.992318},{"c":17.98,"h":17.98,"l":17.91,"n":16,"o":17.93,"t":"2026-10-20T11:15:00Z","v":4788,"vw":17.939774},{"c":17.8546,"h":17.97,"l":17.8546,"n":30,"o":17.93,"t":"2026-10-20T11:30:00Z","v":6940,"vw":17.936184},{"c":17.91,"h":17.95,"l":17.87,"n":38,"o":17.87,"t":"2026-10-20T11:45:00Z","v":8511,"vw":17.908161},{"c":17.91,"h":17.91,"l":17.88,"n":34,"o":17.91,"t":"2026-10-20T12:00:00Z","v":3445,"vw":17.891188},{"c":17.87,"h":17.87,"l":17.81,"n":50,"o":17.87,"t":"2026-10-20T12:15:00Z","v":8761,"vw":17.843741},{"c":17.72,"h":17.88,"l":17.71,"n":83,"o":17.87,"t":"2026-10-20T12:30:00Z","v":12788,"vw":17.795413},{"c":17.74,"h":17.754,"l":17.67,"n":237,"o":17.72,"t":"2026-10-20T12:45:00Z","v":29482,"vw":17.717496},{"c":17.7,"h":17.7526,"l":17.67,"n":31,"o":17.7493,"t":"2026-10-20T13:00:00Z","v":7390,"vw":17.710349},{"c":17.56,"h":17.7,"l":17.5,"n":558,"o":17.7,"t":"2026-10-20T13:15:00Z","v":96695,"vw":17.576158},{"c":17.95,"h":18.2,"l":17.58,"n":5048,"o":17.58,"t":"2026-10-20T13:30:00Z","v":627174,"vw":17.926502},{"c":17.545,"h":18.04,"l":17.54,"n":2644,"o":17.97,"t":"2026-10-20T13:45:00Z","v":394477,"vw":17.788615},{"c":17.15,"h":17.57,"l":17.15,"n":2492,"o":17.53,"t":"2026-10-20T14:00:00Z","v":391397,"vw":17.374557},{"c":17.1229,"h":17.29,"l":17.12,"n":1235,"o":17.15,"t":"2026-10-20T14:15:00Z","v":293119,"vw":17.224969},{"c":17.08,"h":17.211,"l":17.0234,"n":1114,"o":17.12,"t":"2026-10-20T14:30:00Z","v":293383,"vw":17.119588},{"c":16.89,"h":17.09,"l":16.86,"n":1025,"o":17.08,"t":"2026-10-20T14:45:00Z","v":308305,"vw":16.965468},{"c":17.105,"h":17.175,"l":16.87,"n":1143,"o":16.895,"t":"2026-10-20T15:00:00Z","v":289175,"vw":17.023643},{"c":17.17,"h":17.19,"l":17,"n":757,"o":17.1005,"t":"2026-10-20T15:15:00Z","v":230708,"vw":17.10792},{"c":17.2031,"h":17.2753,"l":17.132,"n":676,"o":17.18,"t":"2026-10-20T15:30:00Z","v":158894,"vw":17.221112},{"c":17.15,"h":17.26,"l":17.12,"n":341,"o":17.205,"t":"2026-10-20T15:45:00Z","v":158665,"vw":17.177901},{"c":17.2102,"h":17.2499,"l":17.15,"n":214,"o":17.15,"t":"2026-10-20T16:00:00Z","v":69560,"vw":17.197171},{"c":17.2236,"h":17.31,"l":17.2131,"n":328,"o":17.22,"t":"2026-10-20T16:15:00Z","v":86613,"vw":17.277093},{"c":17.16,"h":17.23,"l":17.12,"n":336,"o":17.23,"t":"2026-10-20T16:30:00Z","v":83721,"vw":17.168482},{"c":17.2099,"h":17.23,"l":17.15,"n":423,"o":17.15,"t":"2026-10-20T16:45:00Z","v":97753,"vw":17.186447},{"c":17.175,"h":17.23,"l":17.15,"n":296,"o":17.22,"t":"2026-10-20T17:00:00Z","v":73944,"vw":17.192584},{"c":17.145,"h":17.2101,"l":17.13,"n":213,"o":17.165,"t":"2026-10-20T17:15:00Z","v":69799,"vw":17.161},{"c":17.17,"h":17.18,"l":17.105,"n":206,"o":17.12,"t":"2026-10-20T17:30:00Z","v":89384,"vw":17.131174},{"c":17.23,"h":17.23,"l":17.13,"n":288,"o":17.16,"t":"2026-10-20T17:45:00Z","v":48637,"vw":17.171652},{"c":17.135,"h":17.22,"l":17.13,"n":204,"o":17.22,"t":"2026-10-20T18:00:00Z","v":55545,"vw":17.183068},{"c":17.1252,"h":17.145,"l":17.1001,"n":259,"o":17.135,"t":"2026-10-20T18:15:00Z","v":113835,"vw":17.123824},{"c":17.08,"h":17.125,"l":17.0504,"n":493,"o":17.125,"t":"2026-10-20T18:30:00Z","v":144197,"vw":17.091585},{"c":17.065,"h":17.09,"l":17.01,"n":521,"o":17.075,"t":"2026-10-20T18:45:00Z","v":162086,"vw":17.044293},{"c":17.0897,"h":17.0897,"l":17.03,"n":305,"o":17.04,"t":"2026-10-20T19:00:00Z","v":70691,"vw":17.053235},{"c":17.115,"h":17.1797,"l":17.065,"n":331,"o":17.085,"t":"2026-10-20T19:15:00Z","v":49644,"vw":17.124865},{"c":17.1299,"h":17.1299,"l":17.06,"n":263,"o":17.11,"t":"2026-10-20T19:30:00Z","v":40999,"vw":17.083136},{"c":17.2272,"h":17.33,"l":17.09,"n":968,"o":17.12,"t":"2026-10-20T19:45:00Z","v":181467,"vw":17.24009},{"c":17.18,"h":17.29,"l":17.11,"n":358,"o":17.23,"t":"2026-10-20T20:00:00Z","v":54227,"vw":17.217519},{"c":17.2366,"h":17.2435,"l":17.16,"n":86,"o":17.18,"t":"2026-10-20T20:15:00Z","v":8469,"vw":17.183651},{"c":17.16,"h":17.1995,"l":17.1302,"n":67,"o":17.1995,"t":"2026-10-20T20:30:00Z","v":15792,"vw":17.163171},{"c":17.18,"h":17.21,"l":17.1561,"n":9,"o":17.1561,"t":"2026-10-20T20:45:00Z","v":4560,"vw":17.167331},{"c":17.19,"h":17.19,"l":17.06,"n":53,"o":17.151,"t":"2026-10-20T21:00:00Z","v":12234,"vw":17.116938},{"c":16.91,"h":17.14,"l":16.68,"n":267,"o":17.13,"t":"2026-10-20T21:15:00Z","v":55410,"vw":16.935988},{"c":16.8112,"h":16.9683,"l":16.8,"n":46,"o":16.9683,"t":"2026-10-20T21:30:00Z","v":10997,"vw":16.851273},{"c":16.78,"h":16.8484,"l":16.72,"n":83,"o":16.83,"t":"2026-10-20T21:45:00Z","v":39575,"vw":16.780157},{"c":16.69,"h":16.82,"l":16.66,"n":126,"o":16.76,"t":"2026-10-20T22:00:00Z","v":40081,"vw":16.686295},{"c":16.74,"h":16.74,"l":16.67,"n":64,"o":16.69,"t":"2026-10-20T22:15:00Z","v":18490,"vw":16.710968},{"c":16.708,"h":16.77,"l":16.67,"n":76,"o":16.7338,"t":"2026-10-20T22:30:00Z","v":21286,"vw":16.715014},{"c":16.7,"h":16.7041,"l":16.6733,"n":58,"o":16.704,"t":"2026-10-20T22:45:00Z","v":13026,"vw":16.686424},{"c":16.79,"h":16.79,"l":16.7,"n":25,"o":16.7223,"t":"2026-10-20T23:00:00Z","v":5431,"vw":16.729471},{"c":16.74,"h":16.76,"l":16.72,"n":31,"o":16.76,"t":"2026-10-20T23:15:00Z","v":5884,"vw":16.737306},{"c":16.75,"h":16.76,"l":16.7291,"n":13,"o":16.7291,"t":"2026-10-20T23:30:00Z","v":2266,"vw":16.748721},{"c":16.64,"h":16.7538,"l":16.62,"n":114,"o":16.7538,"t":"2026-10-20T23:45:00Z","v":25009,"vw":16.671128},{"c":16.4,"h":16.72,"l":16.4,"n":262,"o":16.63,"t":"2026-10-21T08:00:00Z","v":48353,"vw":16.610918},{"c":16.38,"h":16.42,"l":16.31,"n":104,"o":16.41,"t":"2026-10-21T08:15:00Z","v":13649,"vw":16.359213},{"c":16.49,"h":16.49,"l":16.3915,"n":32,"o":16.4,"t":"2026-10-21T08:30:00Z","v":5274,"vw":16.445785},{"c":16.59,"h":16.6,"l":16.48,"n":53,"o":16.5,"t":"2026-10-21T08:45:00Z","v":7396,"vw":16.537826},{"c":16.65,"h":16.67,"l":16.61,"n":18,"o":16.67,"t":"2026-10-21T09:00:00Z","v":4042,"vw":16.646856},{"c":16.66,"h":16.68,"l":16.66,"n":17,"o":16.68,"t":"2026-10-21T09:15:00Z","v":6477,"vw":16.664215},{"c":16.69,"h":16.69,"l":16.64,"n":14,"o":16.65,"t":"2026-10-21T09:30:00Z","v":1871,"vw":16.668919},{"c":16.72,"h":16.75,"l":16.7,"n":41,"o":16.7,"t":"2026-10-21T09:45:00Z","v":7013,"vw":16.719273},{"c":16.84,"h":16.84,"l":16.68,"n":79,"o":16.69,"t":"2026-10-21T10:00:00Z","v":10992,"vw":16.748677},{"c":16.78,"h":16.8576,"l":16.78,"n":31,"o":16.84,"t":"2026-10-21T10:15:00Z","v":5773,"vw":16.828787},{"c":16.7,"h":16.76,"l":16.7,"n":26,"o":16.76,"t":"2026-10-21T10:30:00Z","v":3350,"vw":16.737363},{"c":16.695,"h":16.7,"l":16.69,"n":9,"o":16.69,"t":"2026-10-21T10:45:00Z","v":1440,"vw":16.692293},{"c":16.73,"h":16.7344,"l":16.6362,"n":50,"o":16.66,"t":"2026-10-21T11:00:00Z","v":9797,"vw":16.68577},{"c":16.76,"h":16.8,"l":16.6868,"n":13,"o":16.6868,"t":"2026-10-21T11:15:00Z","v":3597,"vw":16.767661},{"c":16.83,"h":16.83,"l":16.73,"n":64,"o":16.75,"t":"2026-10-21T11:30:00Z","v":19168,"vw":16.767717},{"c":16.7857,"h":16.8,"l":16.7857,"n":10,"o":16.8,"t":"2026-10-21T11:45:00Z","v":3444,"vw":16.789035},{"c":16.72,"h":16.84,"l":16.6346,"n":68,"o":16.82,"t":"2026-10-21T12:00:00Z","v":16629,"vw":16.742149},{"c":16.7,"h":16.779,"l":16.7,"n":18,"o":16.779,"t":"2026-10-21T12:15:00Z","v":4765,"vw":16.749337},{"c":16.81,"h":16.82,"l":16.71,"n":67,"o":16.73,"t":"2026-10-21T12:30:00Z","v":11809,"vw":16.779571},{"c":16.72,"h":16.83,"l":16.7063,"n":72,"o":16.8199,"t":"2026-10-21T12:45:00Z","v":15564,"vw":16.774623},{"c":16.72,"h":16.73,"l":16.63,"n":52,"o":16.68,"t":"2026-10-21T13:00:00Z","v":8488,"vw":16.677457},{"c":16.54,"h":16.69,"l":16.44,"n":383,"o":16.68,"t":"2026-10-21T13:15:00Z","v":101326,"vw":16.541036},{"c":16.17,"h":16.6001,"l":16.04,"n":6350,"o":16.51,"t":"2026-10-21T13:30:00Z","v":891260,"vw":16.356066},{"c":15.95,"h":16.27,"l":15.849,"n":4295,"o":16.179,"t":"2026-10-21T13:45:00Z","v":890957,"vw":15.990256},{"c":16.13,"h":16.25,"l":15.915,"n":2558,"o":15.975,"t":"2026-10-21T14:00:00Z","v":436372,"vw":16.112153},{"c":16.2069,"h":16.22,"l":16.045,"n":1087,"o":16.11,"t":"2026-10-21T14:15:00Z","v":165986,"vw":16.144851},{"c":16.15,"h":16.38,"l":16.1,"n":1031,"o":16.2,"t":"2026-10-21T14:30:00Z","v":202307,"vw":16.215763},{"c":16.15,"h":16.25,"l":16.04,"n":1015,"o":16.15,"t":"2026-10-21T14:45:00Z","v":211161,"vw":16.167162},{"c":16.0598,"h":16.2,"l":16.04,"n":715,"o":16.14,"t":"2026-10-21T15:00:00Z","v":127601,"vw":16.122975},{"c":16.04,"h":16.1898,"l":16,"n":688,"o":16.0598,"t":"2026-10-21T15:15:00Z","v":155880,"vw":16.101445},{"c":16.16,"h":16.16,"l":16.0199,"n":541,"o":16.035,"t":"2026-10-21T15:30:00Z","v":142482,"vw":16.088089},{"c":16.01,"h":16.148,"l":15.985,"n":633,"o":16.148,"t":"2026-10-21T15:45:00Z","v":141033,"vw":16.049067},{"c":16.05,"h":16.0801,"l":16.0077,"n":646,"o":16.02,"t":"2026-10-21T16:00:00Z","v":131124,"vw":16.041447},{"c":16.05,"h":16.08,"l":16.0209,"n":308,"o":16.04,"t":"2026-10-21T16:15:00Z","v":49194,"vw":16.046917},{"c":15.9299,"h":16.07,"l":15.865,"n":780,"o":16.0371,"t":"2026-10-21T16:30:00Z","v":166312,"vw":15.949674},{"c":15.955,"h":16.03,"l":15.92,"n":409,"o":15.94,"t":"2026-10-21T16:45:00Z","v":117471,"vw":15.986656},{"c":16.02,"h":16.035,"l":15.9301,"n":382,"o":15.97,"t":"2026-10-21T17:00:00Z","v":155501,"vw":15.984933},{"c":15.985,"h":16.035,"l":15.965,"n":362,"o":16.0201,"t":"2026-10-21T17:15:00Z","v":75621,"vw":16.002677},{"c":16.065,"h":16.08,"l":15.9897,"n":280,"o":15.99,"t":"2026-10-21T17:30:00Z","v":113040,"vw":16.036155},{"c":16.025,"h":16.07,"l":15.97,"n":317,"o":16.07,"t":"2026-10-21T17:45:00Z","v":110171,"vw":16.008411},{"c":16.045,"h":16.065,"l":16,"n":301,"o":16.03,"t":"2026-10-21T18:00:00Z","v":95882,"vw":16.027801},{"c":16.029,"h":16.05,"l":16.01,"n":244,"o":16.045,"t":"2026-10-21T18:15:00Z","v":46650,"vw":16.029754},{"c":15.97,"h":16.055,"l":15.935,"n":599,"o":16.02,"t":"2026-10-21T18:30:00Z","v":281150,"vw":15.983177},{"c":16.095,"h":16.115,"l":15.955,"n":750,"o":15.96,"t":"2026-10-21T18:45:00Z","v":545341,"vw":16.031055},{"c":16.155,"h":16.22,"l":16.09,"n":634,"o":16.09,"t":"2026-10-21T19:00:00Z","v":174357,"vw":16.153621},{"c":16.04,"h":16.1502,"l":16.005,"n":590,"o":16.1501,"t":"2026-10-21T19:15:00Z","v":157613,"vw":16.078136},{"c":16.08,"h":16.09,"l":16.015,"n":500,"o":16.02,"t":"2026-10-21T19:30:00Z","v":213483,"vw":16.075147},{"c":16.07,"h":16.195,"l":16.045,"n":1896,"o":16.075,"t":"2026-10-21T19:45:00Z","v":489770,"vw":16.093359},{"c":15.6575,"h":16.44,"l":15.3587,"n":1901,"o":16.06,"t":"2026-10-21T20:00:00Z","v":429632,"vw":15.713316},{"c":15.5922,"h":15.7905,"l":15.41,"n":1146,"o":15.62,"t":"2026-10-21T20:15:00Z","v":211113,"vw":15.561806},{"c":15.72,"h":15.74,"l":15.5561,"n":854,"o":15.5959,"t":"2026-10-21T20:30:00Z","v":131887,"vw":15.651788},{"c":15.95,"h":16.16,"l":15.72,"n":563,"o":15.72,"t":"2026-10-21T20:45:00Z","v":155860,"vw":15.95865},{"c":16.2178,"h":16.3504,"l":15.9201,"n":404,"o":15.9201,"t":"2026-10-21T21:00:00Z","v":107171,"vw":16.152655},{"c":16.04,"h":16.2795,"l":16.04,"n":195,"o":16.25,"t":"2026-10-21T21:15:00Z","v":63549,"vw":16.195634},{"c":16.63,"h":16.85,"l":15.7217,"n":769,"o":16.05,"t":"2026-10-21T21:30:00Z","v":262331,"vw":16.351012},{"c":16.82,"h":16.88,"l":16.46,"n":523,"o":16.67,"t":"2026-10-21T21:45:00Z","v":159979,"vw":16.712551},{"c":16.72,"h":16.9499,"l":16.66,"n":329,"o":16.8,"t":"2026-10-21T22:00:00Z","v":73213,"vw":16.790602},{"c":16.84,"h":16.8414,"l":16.7,"n":201,"o":16.725,"t":"2026-10-21T22:15:00Z","v":61635,"vw":16.766605},{"c":16.83,"h":16.86,"l":16.7176,"n":164,"o":16.85,"t":"2026-10-21T22:30:00Z","v":37101,"vw":16.795632},{"c":17.03,"h":17.06,"l":16.83,"n":345,"o":16.83,"t":"2026-10-21T22:45:00Z","v":90583,"vw":16.963438},{"c":17.08,"h":17.19,"l":16.98,"n":268,"o":17,"t":"2026-10-21T23:00:00Z","v":55218,"vw":17.110895},{"c":17.1,"h":17.23,"l":17.0681,"n":239,"o":17.08,"t":"2026-10-21T23:15:00Z","v":83191,"vw":17.150487},{"c":17.0558,"h":17.11,"l":17,"n":157,"o":17.0903,"t":"2026-10-21T23:30:00Z","v":42810,"vw":17.060968},{"c":17.1144,"h":17.1339,"l":17.02,"n":169,"o":17.0791,"t":"2026-10-21T23:45:00Z","v":42209,"vw":17.082329},{"c":17.64,"h":17.73,"l":17.4,"n":716,"o":17.52,"t":"2026-10-22T08:00:00Z","v":141374,"vw":17.556763},{"c":17.6,"h":17.62,"l":17.53,"n":74,"o":17.6,"t":"2026-10-22T08:15:00Z","v":11931,"vw":17.580314},{"c":17.64,"h":17.67,"l":17.56,"n":59,"o":17.58,"t":"2026-10-22T08:30:00Z","v":16780,"vw":17.624006},{"c":17.7941,"h":17.7941,"l":17.66,"n":53,"o":17.66,"t":"2026-10-22T08:45:00Z","v":7606,"vw":17.728429},{"c":17.74,"h":17.82,"l":17.69,"n":81,"o":17.78,"t":"2026-10-22T09:00:00Z","v":13622,"vw":17.776797},{"c":17.81,"h":17.81,"l":17.7059,"n":57,"o":17.7181,"t":"2026-10-22T09:15:00Z","v":21714,"vw":17.760119},{"c":17.69,"h":17.82,"l":17.69,"n":49,"o":17.82,"t":"2026-10-22T09:30:00Z","v":29603,"vw":17.780057},{"c":17.63,"h":17.67,"l":17.63,"n":34,"o":17.66,"t":"2026-10-22T09:45:00Z","v":8339,"vw":17.650097},{"c":17.4422,"h":17.62,"l":17.41,"n":172,"o":17.61,"t":"2026-10-22T10:00:00Z","v":29494,"vw":17.476857},{"c":17.34,"h":17.4946,"l":17.3038,"n":162,"o":17.47,"t":"2026-10-22T10:15:00Z","v":27047,"vw":17.380403},{"c":17.29,"h":17.32,"l":17.25,"n":243,"o":17.32,"t":"2026-10-22T10:30:00Z","v":35188,"vw":17.282351},{"c":17.22,"h":17.325,"l":17.2,"n":216,"o":17.28,"t":"2026-10-22T10:45:00Z","v":33096,"vw":17.247906},{"c":17.2,"h":17.26,"l":17.1232,"n":440,"o":17.2121,"t":"2026-10-22T11:00:00Z","v":85401,"vw":17.197249},{"c":17.31,"h":17.33,"l":17.12,"n":301,"o":17.2196,"t":"2026-10-22T11:15:00Z","v":57926,"vw":17.222586},{"c":17.35,"h":17.4,"l":17.2517,"n":220,"o":17.3,"t":"2026-10-22T11:30:00Z","v":60954,"vw":17.324253},{"c":17.29,"h":17.4,"l":17.21,"n":126,"o":17.36,"t":"2026-10-22T11:45:00Z","v":25698,"vw":17.320036},{"c":17.24,"h":17.36,"l":17.17,"n":714,"o":17.29,"t":"2026-10-22T12:00:00Z","v":92929,"vw":17.261211},{"c":17.25,"h":17.42,"l":17.24,"n":184,"o":17.25,"t":"2026-10-22T12:15:00Z","v":39850,"vw":17.329651},{"c":17.26,"h":17.33,"l":17.15,"n":151,"o":17.32,"t":"2026-10-22T12:30:00Z","v":27853,"vw":17.224779},{"c":17.24,"h":17.24,"l":17.05,"n":353,"o":17.24,"t":"2026-10-22T12:45:00Z","v":74494,"vw":17.144567},{"c":17.28,"h":17.28,"l":17.1937,"n":393,"o":17.225,"t":"2026-10-22T13:00:00Z","v":51762,"vw":17.227656},{"c":17.1,"h":17.37,"l":17.08,"n":548,"o":17.2671,"t":"2026-10-22T13:15:00Z","v":93355,"vw":17.225093},{"c":16.609,"h":17.12,"l":16.43,"n":9871,"o":17.08,"t":"2026-10-22T13:30:00Z","v":1490599,"vw":16.796877},{"c":16.03,"h":16.625,"l":15.91,"n":5702,"o":16.6,"t":"2026-10-22T13:45:00Z","v":1214140,"vw":16.243324},{"c":16.105,"h":16.155,"l":15.87,"n":3601,"o":16.05,"t":"2026-10-22T14:00:00Z","v":968091,"vw":16.002261},{"c":16.0199,"h":16.23,"l":16.0198,"n":3770,"o":16.105,"t":"2026-10-22T14:15:00Z","v":719825,"vw":16.120665},{"c":16.06,"h":16.19,"l":15.91,"n":2549,"o":16.02,"t":"2026-10-22T14:30:00Z","v":706747,"vw":16.045068},{"c":16.0796,"h":16.165,"l":15.99,"n":1429,"o":16.06,"t":"2026-10-22T14:45:00Z","v":339313,"vw":16.0891},{"c":16.43,"h":16.5697,"l":15.99,"n":3312,"o":16.085,"t":"2026-10-22T15:00:00Z","v":1012464,"vw":16.280745},{"c":16.31,"h":16.435,"l":16.06,"n":1945,"o":16.42,"t":"2026-10-22T15:15:00Z","v":479682,"vw":16.258961},{"c":16.395,"h":16.43,"l":16.26,"n":1432,"o":16.32,"t":"2026-10-22T15:30:00Z","v":300322,"vw":16.362754},{"c":16.33,"h":16.405,"l":16.31,"n":617,"o":16.3989,"t":"2026-10-22T15:45:00Z","v":141287,"vw":16.345443},{"c":16.48,"h":16.66,"l":16.3072,"n":1047,"o":16.33,"t":"2026-10-22T16:00:00Z","v":368006,"vw":16.499911},{"c":16.545,"h":16.575,"l":16.46,"n":531,"o":16.461,"t":"2026-10-22T16:15:00Z","v":146508,"vw":16.504862},{"c":16.63,"h":16.645,"l":16.51,"n":536,"o":16.58,"t":"2026-10-22T16:30:00Z","v":165379,"vw":16.586191},{"c":16.6271,"h":16.735,"l":16.61,"n":675,"o":16.6171,"t":"2026-10-22T16:45:00Z","v":140641,"vw":16.663921},{"c":16.77,"h":16.835,"l":16.62,"n":723,"o":16.63,"t":"2026-10-22T17:00:00Z","v":209449,"vw":16.737644},{"c":16.7,"h":16.77,"l":16.6103,"n":744,"o":16.77,"t":"2026-10-22T17:15:00Z","v":220640,"vw":16.684414},{"c":16.7027,"h":16.79,"l":16.7,"n":328,"o":16.7032,"t":"2026-10-22T17:30:00Z","v":84382,"vw":16.746989},{"c":16.74,"h":16.75,"l":16.685,"n":264,"o":16.7051,"t":"2026-10-22T17:45:00Z","v":87454,"vw":16.708073},{"c":16.7609,"h":16.82,"l":16.7,"n":484,"o":16.765,"t":"2026-10-22T18:00:00Z","v":176697,"vw":16.761422},{"c":16.848,"h":16.85,"l":16.581,"n":515,"o":16.77,"t":"2026-10-22T18:15:00Z","v":161016,"vw":16.691927},{"c":16.905,"h":16.95,"l":16.86,"n":564,"o":16.86,"t":"2026-10-22T18:30:00Z","v":208457,"vw":16.901407},{"c":16.96,"h":16.96,"l":16.8901,"n":305,"o":16.912,"t":"2026-10-22T18:45:00Z","v":46868,"vw":16.918934},{"c":16.83,"h":17.015,"l":16.811,"n":449,"o":16.97,"t":"2026-10-22T19:00:00Z","v":161912,"vw":16.918905},{"c":16.77,"h":16.86,"l":16.76,"n":521,"o":16.845,"t":"2026-10-22T19:15:00Z","v":130118,"vw":16.822326},{"c":16.84,"h":16.88,"l":16.7403,"n":671,"o":16.78,"t":"2026-10-22T19:30:00Z","v":171440,"vw":16.826256},{"c":17.04,"h":17.045,"l":16.52,"n":2060,"o":16.825,"t":"2026-10-22T19:45:00Z","v":549264,"vw":16.812881},{"c":17.12,"h":17.16,"l":16.95,"n":755,"o":17.04,"t":"2026-10-22T20:00:00Z","v":87926,"vw":17.104729},{"c":17.1436,"h":17.15,"l":17.07,"n":187,"o":17.1209,"t":"2026-10-22T20:15:00Z","v":25361,"vw":17.124015},{"c":17.12,"h":17.13,"l":17.0964,"n":69,"o":17.13,"t":"2026-10-22T20:30:00Z","v":6781,"vw":17.115598},{"c":17.1508,"h":17.2,"l":17.11,"n":54,"o":17.13,"t":"2026-10-22T20:45:00Z","v":12945,"vw":17.168754},{"c":17.1403,"h":17.1697,"l":17.1106,"n":33,"o":17.13,"t":"2026-10-22T21:00:00Z","v":7599,"vw":17.142951},{"c":17.1004,"h":17.13,"l":17.1004,"n":14,"o":17.11,"t":"2026-10-22T21:15:00Z","v":2178,"vw":17.114932},{"c":17.13,"h":17.14,"l":17.0503,"n":72,"o":17.11,"t":"2026-10-22T21:30:00Z","v":32423,"vw":17.109054},{"c":17.15,"h":17.18,"l":17.13,"n":26,"o":17.14,"t":"2026-10-22T21:45:00Z","v":13456,"vw":17.152787},{"c":17.17,"h":17.2431,"l":17.1118,"n":41,"o":17.14,"t":"2026-10-22T22:00:00Z","v":11590,"vw":17.177309},{"c":17.1682,"h":17.1909,"l":17.0802,"n":20,"o":17.1706,"t":"2026-10-22T22:15:00Z","v":3033,"vw":17.144421},{"c":17.12,"h":17.15,"l":17.12,"n":10,"o":17.15,"t":"2026-10-22T22:30:00Z","v":7159,"vw":17.148159},{"c":17.13,"h":17.14,"l":17.1132,"n":27,"o":17.12,"t":"2026-10-22T22:45:00Z","v":11527,"vw":17.127787},{"c":17.17,"h":17.17,"l":17.1365,"n":79,"o":17.15,"t":"2026-10-22T23:00:00Z","v":27044,"vw":17.149602},{"c":17.17,"h":17.185,"l":17.17,"n":11,"o":17.17,"t":"2026-10-22T23:15:00Z","v":1600,"vw":17.170975},{"c":17.23,"h":17.25,"l":17.1804,"n":45,"o":17.1804,"t":"2026-10-22T23:30:00Z","v":11364,"vw":17.23791},{"c":17.15,"h":17.23,"l":17.15,"n":24,"o":17.23,"t":"2026-10-22T23:45:00Z","v":3791,"vw":17.171444}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.20711019650799997,"strike":25.85779606984,"iv":1.0167593140861297,"gamma":0.03581688312324443,"theta":-0.015090747345847276,"vega":0.008450355903574186,"rho":0.001159485491904153,"breakevenPct":51.98196073672304},{"delta":0.15,"premium":0.2884892086330936,"strike":22.730215827338128,"iv":0.852123381294964,"gamma":0.056678776978417264,"theta":-0.01676978417266187,"vega":0.011250719424460431,"rho":0.0017483327283263493,"breakevenPct":34.21985443714999},{"delta":0.2,"premium":0.39571428571428574,"strike":21.434285714285714,"iv":0.8113428571428571,"gamma":0.07110171428571428,"theta":-0.01914057142857143,"vega":0.013444571428571429,"rho":0.0023300058308418467,"breakevenPct":27.288629737609337},{"delta":0.25,"premium":0.5040755467196819,"strike":20.45924453280318,"iv":0.7777992047713718,"gamma":0.0844572564612326,"theta":-0.020886679920477137,"vega":0.015319284294234592,"rho":0.0029127104219273782,"breakevenPct":22.2351025045065},{"delta":0.3,"premium":0.6183608640406607,"strike":19.658195679796698,"iv":0.7448650571791614,"gamma":0.09608526048284625,"theta":-0.021915247776365946,"vega":0.016715247776365946,"rho":0.003493295878858895,"breakevenPct":18.230650401384022},{"delta":0.35,"premium":0.745425667090216,"strike":19.02287166454892,"iv":0.7297443456162642,"gamma":0.10497979669631512,"theta":-0.023058831003811942,"vega":0.017858831003811942,"rho":0.004065947482587056,"breakevenPct":15.267039834630541},{"delta":0.4,"premium":0.9205188679245284,"strike":18.545283018867924,"iv":0.7413409433962264,"gamma":0.10680056603773586,"theta":-0.024282264150943398,"vega":0.0184911320754717,"rho":0.004606553450932748,"breakevenPct":13.503217998789822},{"delta":0.45,"premium":1.0974056603773585,"strike":18.073584905660375,"iv":0.7539352830188679,"gamma":0.10835716981132076,"theta":-0.02550867924528302,"vega":0.01910433962264151,"rho":0.00514596269430565,"breakevenPct":11.784201551240452},{"delta":0.5,"premium":1.2647350993377484,"strike":17.600756859035005,"iv":0.7401298959318827,"gamma":0.11063614001892147,"theta":-0.025180983916745506,"vega":0.019120151371807,"rho":0.005692244293507519,"breakevenPct":10.002868561940264},{"delta":0.55,"premium":1.4302980132450334,"strike":17.127719962157048,"iv":0.7214449385052034,"gamma":0.11304862819299905,"theta":-0.024566035950804165,"vega":0.01902554399243141,"rho":0.006239796138573509,"breakevenPct":8.210017349283289},{"delta":0.6,"premium":1.6005056634304207,"strike":16.704692556634306,"iv":0.6966144012944985,"gamma":0.11343422330097087,"theta":-0.02315970873786408,"vega":0.018438915857605178,"rho":0.006785020869736921,"breakevenPct":6.7358496796777105},{"delta":0.65,"premium":1.7724312297734626,"strike":16.300161812297734,"iv":0.6695108414239482,"gamma":0.11307014563106796,"theta":-0.021460679611650487,"vega":0.017670307443365695,"rho":0.007329384887539106,"breakevenPct":5.379551265721274},{"delta":0.7,"premium":2.061906377204884,"strike":15.824966078697424,"iv":0.6791557666214381,"gamma":0.1067613297150611,"theta":-0.02056757123473541,"vega":0.01673242876526459,"rho":0.0077850306355730535,"breakevenPct":4.296632395931819},{"delta":0.75,"premium":2.6894504748982357,"strike":15.146540027137043,"iv":0.7944881953867028,"gamma":0.08335563093622796,"theta":-0.02199226594301221,"vega":0.01530773405698779,"rho":0.007985525390707652,"breakevenPct":3.9999446182815093},{"delta":0.8,"premium":2.9153470715835144,"strike":14.787418655097614,"iv":0.7465908893709328,"gamma":0.07188004338394793,"theta":-0.01879240780911063,"vega":0.012959219088937091,"rho":0.008492374889562967,"breakevenPct":3.2231237707354454},{"delta":0.85,"premium":3.03058568329718,"strike":14.516268980477223,"iv":0.6537221258134491,"gamma":0.06369132321041215,"theta":-0.014318438177874192,"vega":0.010356182212581347,"rho":0.009083628246382152,"breakevenPct":2.314021363116063},{"delta":0.9,"premium":3.145824295010846,"strike":14.245119305856832,"iv":0.5608533622559653,"gamma":0.055502603036876354,"theta":-0.009844468546637746,"vega":0.007753145336225597,"rho":0.009674881603201338,"breakevenPct":1.4049189554966781}],"put":[{"delta":0.1,"premium":0.2413583792907034,"strike":12.663583792907033,"iv":0.9428504303603524,"gamma":0.03856887719429066,"theta":-0.013489823867671119,"vega":0.008417220886264233,"rho":-0.001571281137041768,"breakevenPct":27.567198754423725},{"delta":0.15,"premium":0.3753806098261585,"strike":13.669204065507724,"iv":0.8897437443299009,"gamma":0.05413032900444065,"theta":-0.016808372095690166,"vega":0.011152964730189728,"rho":-0.002358100252671257,"breakevenPct":22.48499442751274},{"delta":0.2,"premium":0.5223469387755103,"strike":14.43265306122449,"iv":0.8554159183673469,"gamma":0.06730122448979592,"theta":-0.019327755102040815,"vega":0.01339795918367347,"rho":-0.003155314368657234,"breakevenPct":18.890343309335393},{"delta":0.25,"premium":0.6796428571428572,"strike":15.09120879120879,"iv":0.8314103296703297,"gamma":0.07883197802197801,"theta":-0.021428021978021978,"vega":0.015328021978021978,"rho":-0.003966486519235238,"breakevenPct":15.967545573959564},{"delta":0.3,"premium":0.8582142857142858,"strike":15.64065934065934,"iv":0.8170147252747253,"gamma":0.08745835164835164,"theta":-0.02280164835164835,"vega":0.016701648351648352,"rho":-0.0047927509981242865,"breakevenPct":13.804985102361188},{"delta":0.35,"premium":1.0944018404907976,"strike":16.176891615541923,"iv":0.8266158486707567,"gamma":0.09233936605316974,"theta":-0.024637525562372187,"vega":0.017847648261758692,"rho":-0.005662037582242535,"breakevenPct":12.055453206698973},{"delta":0.4,"premium":1.439493865030675,"strike":16.688139059304703,"iv":0.8815749488752557,"gamma":0.09014100204498977,"theta":-0.02734713701431493,"vega":0.018563394683026584,"rho":-0.006612643405724647,"breakevenPct":11.086616943008572},{"delta":0.45,"premium":1.8117014742014743,"strike":17.23955773955774,"iv":0.927509090909091,"gamma":0.08796154791154791,"theta":-0.029455159705159707,"vega":0.01907186732186732,"rho":-0.007584803493372731,"breakevenPct":10.041654429409524},{"delta":0.5,"premium":2.226320638820639,"strike":17.853808353808354,"iv":0.9593272727272727,"gamma":0.08581167076167076,"theta":-0.03062223587223587,"vega":0.019256142506142507,"rho":-0.00859067666087016,"breakevenPct":8.877622653132846},{"delta":0.55,"premium":2.7427631578947373,"strike":18.55701754385965,"iv":0.9953078947368421,"gamma":0.08201359649122807,"theta":-0.03140131578947369,"vega":0.01907719298245614,"rho":-0.00967619143003488,"breakevenPct":7.788604163469888},{"delta":0.6,"premium":3.3273553719008255,"strike":19.325619834710743,"iv":1.0284826446280992,"gamma":0.07751140495867768,"theta":-0.03157206611570248,"vega":0.018639504132231408,"rho":-0.010814876784378471,"breakevenPct":6.715659108980068},{"delta":0.65,"premium":4.060152284263959,"strike":20.233502538071065,"iv":1.0685197969543148,"gamma":0.07173197969543148,"theta":-0.03126345177664975,"vega":0.01791319796954315,"rho":-0.012069007503066049,"breakevenPct":5.6947507066641},{"delta":0.7,"premium":5.268023255813952,"strike":21.575581395348834,"iv":1.1627075581395347,"gamma":0.06185872093023257,"theta":-0.03174244186046512,"vega":0.01678197674418605,"rho":-0.013694415362409276,"breakevenPct":4.912197437114369},{"delta":0.75,"premium":6.679010238907849,"strike":23.14334470989761,"iv":1.2379866894197953,"gamma":0.05311194539249147,"theta":-0.030684982935153586,"vega":0.01535665529010239,"rho":-0.015481594839175153,"breakevenPct":3.9980497318381234},{"delta":0.8,"premium":10.055908901159322,"strike":26.6377988433256,"iv":1.4813771214963523,"gamma":0.03927088542524986,"theta":-0.031762365543149006,"vega":0.01347058843032391,"rho":-0.018814516173347704,"breakevenPct":3.3125950894094305}]},"raw":{"call":[{"delta":0.1,"premium":0.20711019650799997,"strike":25.85779606984,"iv":1.0167593140861297,"gamma":0.03581688312324443,"theta":-0.015090747345847276,"vega":0.008450355903574186,"rho":0.001159485491904153,"breakevenPct":51.98196073672304},{"delta":0.15,"premium":0.2884892086330936,"strike":22.730215827338128,"iv":0.852123381294964,"gamma":0.056678776978417264,"theta":-0.01676978417266187,"vega":0.011250719424460431,"rho":0.0017483327283263493,"breakevenPct":34.21985443714999},{"delta":0.2,"premium":0.39571428571428574,"strike":21.434285714285714,"iv":0.8113428571428571,"gamma":0.07110171428571428,"theta":-0.01914057142857143,"vega":0.013444571428571429,"rho":0.0023300058308418467,"breakevenPct":27.288629737609337},{"delta":0.25,"premium":0.5040755467196819,"strike":20.45924453280318,"iv":0.7777992047713718,"gamma":0.0844572564612326,"theta":-0.020886679920477137,"vega":0.015319284294234592,"rho":0.0029127104219273782,"breakevenPct":22.2351025045065},{"delta":0.3,"premium":0.6183608640406607,"strike":19.658195679796698,"iv":0.7448650571791614,"gamma":0.09608526048284625,"theta":-0.021915247776365946,"vega":0.016715247776365946,"rho":0.003493295878858895,"breakevenPct":18.230650401384022},{"delta":0.35,"premium":0.745425667090216,"strike":19.02287166454892,"iv":0.7297443456162642,"gamma":0.10497979669631512,"theta":-0.023058831003811942,"vega":0.017858831003811942,"rho":0.004065947482587056,"breakevenPct":15.267039834630541},{"delta":0.4,"premium":0.9205188679245284,"strike":18.545283018867924,"iv":0.7413409433962264,"gamma":0.10680056603773586,"theta":-0.024282264150943398,"vega":0.0184911320754717,"rho":0.004606553450932748,"breakevenPct":13.503217998789822},{"delta":0.45,"premium":1.0974056603773585,"strike":18.073584905660375,"iv":0.7539352830188679,"gamma":0.10835716981132076,"theta":-0.02550867924528302,"vega":0.01910433962264151,"rho":0.00514596269430565,"breakevenPct":11.784201551240452},{"delta":0.5,"premium":1.2647350993377484,"strike":17.600756859035005,"iv":0.7401298959318827,"gamma":0.11063614001892147,"theta":-0.025180983916745506,"vega":0.019120151371807,"rho":0.005692244293507519,"breakevenPct":10.002868561940264},{"delta":0.55,"premium":1.4302980132450334,"strike":17.127719962157048,"iv":0.7214449385052034,"gamma":0.11304862819299905,"theta":-0.024566035950804165,"vega":0.01902554399243141,"rho":0.006239796138573509,"breakevenPct":8.210017349283289},{"delta":0.6,"premium":1.6005056634304207,"strike":16.704692556634306,"iv":0.6966144012944985,"gamma":0.11343422330097087,"theta":-0.02315970873786408,"vega":0.018438915857605178,"rho":0.006785020869736921,"breakevenPct":6.7358496796777105},{"delta":0.65,"premium":1.7724312297734626,"strike":16.300161812297734,"iv":0.6695108414239482,"gamma":0.11307014563106796,"theta":-0.021460679611650487,"vega":0.017670307443365695,"rho":0.007329384887539106,"breakevenPct":5.379551265721274},{"delta":0.7,"premium":2.061906377204884,"strike":15.824966078697424,"iv":0.6791557666214381,"gamma":0.1067613297150611,"theta":-0.02056757123473541,"vega":0.01673242876526459,"rho":0.0077850306355730535,"breakevenPct":4.296632395931819},{"delta":0.75,"premium":2.6894504748982357,"strike":15.146540027137043,"iv":0.7944881953867028,"gamma":0.08335563093622796,"theta":-0.02199226594301221,"vega":0.01530773405698779,"rho":0.007985525390707652,"breakevenPct":3.9999446182815093},{"delta":0.8,"premium":2.9153470715835144,"strike":14.787418655097614,"iv":0.7465908893709328,"gamma":0.07188004338394793,"theta":-0.01879240780911063,"vega":0.012959219088937091,"rho":0.008492374889562967,"breakevenPct":3.2231237707354454},{"delta":0.85,"premium":3.03058568329718,"strike":14.516268980477223,"iv":0.6537221258134491,"gamma":0.06369132321041215,"theta":-0.014318438177874192,"vega":0.010356182212581347,"rho":0.009083628246382152,"breakevenPct":2.314021363116063},{"delta":0.9,"premium":3.145824295010846,"strike":14.245119305856832,"iv":0.5608533622559653,"gamma":0.055502603036876354,"theta":-0.009844468546637746,"vega":0.007753145336225597,"rho":0.009674881603201338,"breakevenPct":1.4049189554966781}],"put":[{"delta":0.1,"premium":0.2413583792907034,"strike":12.663583792907033,"iv":0.9428504303603524,"gamma":0.03856887719429066,"theta":-0.013489823867671119,"vega":0.008417220886264233,"rho":-0.001571281137041768,"breakevenPct":27.567198754423725},{"delta":0.15,"premium":0.3753806098261585,"strike":13.669204065507724,"iv":0.8897437443299009,"gamma":0.05413032900444065,"theta":-0.016808372095690166,"vega":0.011152964730189728,"rho":-0.002358100252671257,"breakevenPct":22.48499442751274},{"delta":0.2,"premium":0.5223469387755103,"strike":14.43265306122449,"iv":0.8554159183673469,"gamma":0.06730122448979592,"theta":-0.019327755102040815,"vega":0.01339795918367347,"rho":-0.003155314368657234,"breakevenPct":18.890343309335393},{"delta":0.25,"premium":0.6796428571428572,"strike":15.09120879120879,"iv":0.8314103296703297,"gamma":0.07883197802197801,"theta":-0.021428021978021978,"vega":0.015328021978021978,"rho":-0.003966486519235238,"breakevenPct":15.967545573959564},{"delta":0.3,"premium":0.8582142857142858,"strike":15.64065934065934,"iv":0.8170147252747253,"gamma":0.08745835164835164,"theta":-0.02280164835164835,"vega":0.016701648351648352,"rho":-0.0047927509981242865,"breakevenPct":13.804985102361188},{"delta":0.35,"premium":1.0944018404907976,"strike":16.176891615541923,"iv":0.8266158486707567,"gamma":0.09233936605316974,"theta":-0.024637525562372187,"vega":0.017847648261758692,"rho":-0.005662037582242535,"breakevenPct":12.055453206698973},{"delta":0.4,"premium":1.439493865030675,"strike":16.688139059304703,"iv":0.8815749488752557,"gamma":0.09014100204498977,"theta":-0.02734713701431493,"vega":0.018563394683026584,"rho":-0.006612643405724647,"breakevenPct":11.086616943008572},{"delta":0.45,"premium":1.8117014742014743,"strike":17.23955773955774,"iv":0.927509090909091,"gamma":0.08796154791154791,"theta":-0.029455159705159707,"vega":0.01907186732186732,"rho":-0.007584803493372731,"breakevenPct":10.041654429409524},{"delta":0.5,"premium":2.226320638820639,"strike":17.853808353808354,"iv":0.9593272727272727,"gamma":0.08581167076167076,"theta":-0.03062223587223587,"vega":0.019256142506142507,"rho":-0.00859067666087016,"breakevenPct":8.877622653132846},{"delta":0.55,"premium":2.7427631578947373,"strike":18.55701754385965,"iv":0.9953078947368421,"gamma":0.08201359649122807,"theta":-0.03140131578947369,"vega":0.01907719298245614,"rho":-0.00967619143003488,"breakevenPct":7.788604163469888},{"delta":0.6,"premium":3.3273553719008255,"strike":19.325619834710743,"iv":1.0284826446280992,"gamma":0.07751140495867768,"theta":-0.03157206611570248,"vega":0.018639504132231408,"rho":-0.010814876784378471,"breakevenPct":6.715659108980068},{"delta":0.65,"premium":4.060152284263959,"strike":20.233502538071065,"iv":1.0685197969543148,"gamma":0.07173197969543148,"theta":-0.03126345177664975,"vega":0.01791319796954315,"rho":-0.012069007503066049,"breakevenPct":5.6947507066641},{"delta":0.7,"premium":5.268023255813952,"strike":21.575581395348834,"iv":1.1627075581395347,"gamma":0.06185872093023257,"theta":-0.03174244186046512,"vega":0.01678197674418605,"rho":-0.013694415362409276,"breakevenPct":4.912197437114369},{"delta":0.75,"premium":6.679010238907849,"strike":23.14334470989761,"iv":1.2379866894197953,"gamma":0.05311194539249147,"theta":-0.030684982935153586,"vega":0.01535665529010239,"rho":-0.015481594839175153,"breakevenPct":3.9980497318381234},{"delta":0.8,"premium":10.055908901159322,"strike":26.6377988433256,"iv":1.4813771214963523,"gamma":0.03927088542524986,"theta":-0.031762365543149006,"vega":0.01347058843032391,"rho":-0.018814516173347704,"breakevenPct":3.3125950894094305}]}},"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"}}