{"symbol":"TSLW","url":"https://intraalpha.com/companies/TSLW","capturedAt":"2026-10-23T03:00:05.111Z","state":"ready","quote":{"symbol":"TSLW","last_price":17.65,"prev_close":18.32,"regular_close":17.65,"change":-0.67,"change_pct":-3.6572,"regular_change":-0.67,"regular_change_pct":-3.6572,"extended_change":0,"extended_change_pct":0,"bid":17.2,"ask":17.61,"bid_size":100,"ask_size":100,"volume":141542,"vwap":17.9681,"open":17.64,"high":18.37,"low":17.55,"close":17.65,"trade_count":1135,"last_trade_at":"2026-10-23T00:00:07.354200604Z","last_quote_at":"2026-10-23T00:00:00.001391386Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:04.079387658-04:00","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":72200000,"net_expense_ratio":null,"portfolio_turnover":0.34,"dividend_yield":0.8819,"inception_date":"2025-02-18","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:00:04.110413+00:00"},"optionObservedAt":"2026-10-22T19:49:54.970Z","bars":[{"c":17.83,"h":17.98,"l":17.8,"n":75,"o":17.98,"t":"2026-10-16T08:00:00Z","v":2466,"vw":17.839439},{"c":18.0622,"h":18.075,"l":18.06,"n":6,"o":18.06,"t":"2026-10-16T08:05:00Z","v":1800,"vw":18.071789},{"c":18.0622,"h":18.0622,"l":18.0622,"n":1,"o":18.0622,"t":"2026-10-16T08:40:00Z","v":100,"vw":18.0622},{"c":18.08,"h":18.08,"l":18.08,"n":1,"o":18.08,"t":"2026-10-16T09:05:00Z","v":400,"vw":18.08},{"c":18.2,"h":18.2,"l":18.2,"n":1,"o":18.2,"t":"2026-10-16T09:20:00Z","v":200,"vw":18.2},{"c":18.12,"h":18.12,"l":18.12,"n":1,"o":18.12,"t":"2026-10-16T10:05:00Z","v":266,"vw":18.12},{"c":18.09,"h":18.09,"l":18.09,"n":1,"o":18.09,"t":"2026-10-16T10:15:00Z","v":1200,"vw":18.09},{"c":17.97,"h":17.97,"l":17.97,"n":2,"o":17.97,"t":"2026-10-16T10:50:00Z","v":1210,"vw":17.97},{"c":17.82,"h":17.93,"l":17.82,"n":45,"o":17.93,"t":"2026-10-16T11:00:00Z","v":22760,"vw":17.904004},{"c":17.85,"h":17.86,"l":17.79,"n":10,"o":17.79,"t":"2026-10-16T11:05:00Z","v":4427,"vw":17.841516},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-16T11:10:00Z","v":700,"vw":17.9},{"c":17.88,"h":17.88,"l":17.88,"n":3,"o":17.88,"t":"2026-10-16T11:15:00Z","v":1436,"vw":17.88},{"c":17.78,"h":17.8346,"l":17.77,"n":4,"o":17.8346,"t":"2026-10-16T11:30:00Z","v":812,"vw":17.812313},{"c":17.74,"h":17.74,"l":17.74,"n":2,"o":17.74,"t":"2026-10-16T11:35:00Z","v":705,"vw":17.74},{"c":17.79,"h":17.79,"l":17.79,"n":2,"o":17.79,"t":"2026-10-16T11:55:00Z","v":260,"vw":17.79},{"c":17.84,"h":17.84,"l":17.84,"n":1,"o":17.84,"t":"2026-10-16T12:10:00Z","v":700,"vw":17.84},{"c":17.8,"h":17.8,"l":17.8,"n":2,"o":17.8,"t":"2026-10-16T12:50:00Z","v":1001,"vw":17.8},{"c":17.77,"h":17.87,"l":17.77,"n":3,"o":17.87,"t":"2026-10-16T12:55:00Z","v":350,"vw":17.798571},{"c":17.72,"h":17.72,"l":17.72,"n":2,"o":17.72,"t":"2026-10-16T13:00:00Z","v":195,"vw":17.72},{"c":17.63,"h":17.64,"l":17.63,"n":6,"o":17.64,"t":"2026-10-16T13:25:00Z","v":1648,"vw":17.6325},{"c":17.26,"h":17.58,"l":17.26,"n":60,"o":17.58,"t":"2026-10-16T13:30:00Z","v":9979,"vw":17.440454},{"c":17.43,"h":17.43,"l":17.36,"n":40,"o":17.36,"t":"2026-10-16T13:35:00Z","v":4629,"vw":17.372586},{"c":17.54,"h":17.56,"l":17.5,"n":5,"o":17.5,"t":"2026-10-16T13:40:00Z","v":5474,"vw":17.539045},{"c":17.38,"h":17.38,"l":17.38,"n":3,"o":17.38,"t":"2026-10-16T13:45:00Z","v":1002,"vw":17.38},{"c":17.2767,"h":17.3,"l":17.2767,"n":18,"o":17.3,"t":"2026-10-16T13:50:00Z","v":919,"vw":17.283357},{"c":17.3885,"h":17.3885,"l":17.28,"n":13,"o":17.28,"t":"2026-10-16T13:55:00Z","v":8229,"vw":17.36238},{"c":17.44,"h":17.44,"l":17.42,"n":7,"o":17.42,"t":"2026-10-16T14:00:00Z","v":825,"vw":17.4325},{"c":17.5,"h":17.5,"l":17.5,"n":10,"o":17.5,"t":"2026-10-16T14:05:00Z","v":5033,"vw":17.5},{"c":17.5195,"h":17.5195,"l":17.5195,"n":2,"o":17.5195,"t":"2026-10-16T14:15:00Z","v":102,"vw":17.5195},{"c":17.29,"h":17.31,"l":17.24,"n":8,"o":17.24,"t":"2026-10-16T14:25:00Z","v":1177,"vw":17.288355},{"c":17.19,"h":17.2,"l":17.19,"n":9,"o":17.2,"t":"2026-10-16T14:30:00Z","v":1439,"vw":17.197692},{"c":17.2921,"h":17.2921,"l":17.2921,"n":2,"o":17.2921,"t":"2026-10-16T14:35:00Z","v":504,"vw":17.2921},{"c":17.29,"h":17.29,"l":17.28,"n":7,"o":17.28,"t":"2026-10-16T14:45:00Z","v":822,"vw":17.281848},{"c":17.17,"h":17.17,"l":17.17,"n":5,"o":17.17,"t":"2026-10-16T14:50:00Z","v":271,"vw":17.17},{"c":17.061,"h":17.061,"l":17.061,"n":5,"o":17.061,"t":"2026-10-16T14:55:00Z","v":1079,"vw":17.061},{"c":17.095,"h":17.095,"l":17.095,"n":3,"o":17.095,"t":"2026-10-16T15:00:00Z","v":116,"vw":17.095},{"c":17,"h":17.01,"l":17,"n":53,"o":17.01,"t":"2026-10-16T15:05:00Z","v":3599,"vw":17.00069},{"c":17,"h":17,"l":16.98,"n":28,"o":16.98,"t":"2026-10-16T15:10:00Z","v":4771,"vw":16.995578},{"c":17.01,"h":17.01,"l":17,"n":10,"o":17,"t":"2026-10-16T15:15:00Z","v":276,"vw":17.005},{"c":16.905,"h":16.925,"l":16.88,"n":18,"o":16.925,"t":"2026-10-16T15:20:00Z","v":2735,"vw":16.884423},{"c":16.92,"h":16.92,"l":16.91,"n":20,"o":16.91,"t":"2026-10-16T15:25:00Z","v":986,"vw":16.912692},{"c":16.9797,"h":16.9799,"l":16.9797,"n":5,"o":16.9799,"t":"2026-10-16T15:30:00Z","v":2007,"vw":16.97973},{"c":16.95,"h":16.96,"l":16.95,"n":6,"o":16.96,"t":"2026-10-16T15:45:00Z","v":5106,"vw":16.959804},{"c":16.9,"h":16.92,"l":16.9,"n":36,"o":16.92,"t":"2026-10-16T15:50:00Z","v":972,"vw":16.903448},{"c":16.88,"h":16.88,"l":16.88,"n":17,"o":16.88,"t":"2026-10-16T16:00:00Z","v":324,"vw":16.88},{"c":16.91,"h":16.91,"l":16.91,"n":1,"o":16.91,"t":"2026-10-16T16:20:00Z","v":100,"vw":16.91},{"c":16.82,"h":16.8698,"l":16.82,"n":21,"o":16.86,"t":"2026-10-16T16:25:00Z","v":2537,"vw":16.827075},{"c":16.8175,"h":16.8175,"l":16.8,"n":26,"o":16.81,"t":"2026-10-16T16:30:00Z","v":1278,"vw":16.80842},{"c":16.8066,"h":16.8066,"l":16.8066,"n":2,"o":16.8066,"t":"2026-10-16T16:35:00Z","v":108,"vw":16.8066},{"c":16.81,"h":16.81,"l":16.81,"n":3,"o":16.81,"t":"2026-10-16T16:40:00Z","v":529,"vw":16.81},{"c":16.815,"h":16.815,"l":16.815,"n":5,"o":16.815,"t":"2026-10-16T16:45:00Z","v":104,"vw":16.815},{"c":16.705,"h":16.711,"l":16.705,"n":8,"o":16.711,"t":"2026-10-16T16:55:00Z","v":963,"vw":16.710059},{"c":16.56,"h":16.66,"l":16.56,"n":61,"o":16.66,"t":"2026-10-16T17:00:00Z","v":25813,"vw":16.598487},{"c":16.585,"h":16.585,"l":16.56,"n":19,"o":16.56,"t":"2026-10-16T17:05:00Z","v":811,"vw":16.578277},{"c":16.59,"h":16.59,"l":16.59,"n":4,"o":16.59,"t":"2026-10-16T17:10:00Z","v":122,"vw":16.59},{"c":16.519,"h":16.56,"l":16.5086,"n":34,"o":16.56,"t":"2026-10-16T17:15:00Z","v":1548,"vw":16.532445},{"c":16.52,"h":16.52,"l":16.52,"n":1,"o":16.52,"t":"2026-10-16T17:25:00Z","v":100,"vw":16.52},{"c":16.61,"h":16.62,"l":16.61,"n":16,"o":16.61,"t":"2026-10-16T17:30:00Z","v":789,"vw":16.614582},{"c":16.6,"h":16.6,"l":16.6,"n":3,"o":16.6,"t":"2026-10-16T17:35:00Z","v":3101,"vw":16.6},{"c":16.66,"h":16.66,"l":16.62,"n":11,"o":16.62,"t":"2026-10-16T17:40:00Z","v":3138,"vw":16.645444},{"c":16.639,"h":16.639,"l":16.62,"n":5,"o":16.62,"t":"2026-10-16T17:45:00Z","v":343,"vw":16.628297},{"c":16.619,"h":16.635,"l":16.619,"n":6,"o":16.635,"t":"2026-10-16T17:50:00Z","v":848,"vw":16.626789},{"c":16.58,"h":16.58,"l":16.58,"n":3,"o":16.58,"t":"2026-10-16T18:00:00Z","v":120,"vw":16.58},{"c":16.57,"h":16.6,"l":16.57,"n":8,"o":16.6,"t":"2026-10-16T18:05:00Z","v":1978,"vw":16.594134},{"c":16.58,"h":16.58,"l":16.58,"n":2,"o":16.58,"t":"2026-10-16T18:10:00Z","v":107,"vw":16.58},{"c":16.58,"h":16.59,"l":16.58,"n":6,"o":16.59,"t":"2026-10-16T18:15:00Z","v":2771,"vw":16.589581},{"c":16.52,"h":16.52,"l":16.52,"n":7,"o":16.52,"t":"2026-10-16T18:20:00Z","v":209,"vw":16.52},{"c":16.54,"h":16.54,"l":16.54,"n":3,"o":16.54,"t":"2026-10-16T18:25:00Z","v":120,"vw":16.54},{"c":16.5,"h":16.51,"l":16.5,"n":56,"o":16.51,"t":"2026-10-16T18:35:00Z","v":2747,"vw":16.50381},{"c":16.47,"h":16.47,"l":16.465,"n":8,"o":16.465,"t":"2026-10-16T18:40:00Z","v":10416,"vw":16.465195},{"c":16.47,"h":16.5,"l":16.46,"n":13,"o":16.5,"t":"2026-10-16T18:45:00Z","v":586,"vw":16.475894},{"c":16.45,"h":16.45,"l":16.44,"n":15,"o":16.44,"t":"2026-10-16T18:50:00Z","v":5369,"vw":16.449804},{"c":16.43,"h":16.43,"l":16.43,"n":1,"o":16.43,"t":"2026-10-16T18:55:00Z","v":100,"vw":16.43},{"c":16.445,"h":16.445,"l":16.445,"n":3,"o":16.445,"t":"2026-10-16T19:00:00Z","v":139,"vw":16.445},{"c":16.4,"h":16.4,"l":16.4,"n":4,"o":16.4,"t":"2026-10-16T19:05:00Z","v":156,"vw":16.4},{"c":16.55,"h":16.56,"l":16.535,"n":14,"o":16.535,"t":"2026-10-16T19:10:00Z","v":7005,"vw":16.548404},{"c":16.55,"h":16.55,"l":16.55,"n":5,"o":16.55,"t":"2026-10-16T19:15:00Z","v":559,"vw":16.55},{"c":16.57,"h":16.57,"l":16.57,"n":2,"o":16.57,"t":"2026-10-16T19:20:00Z","v":401,"vw":16.57},{"c":16.55,"h":16.57,"l":16.55,"n":11,"o":16.57,"t":"2026-10-16T19:25:00Z","v":1018,"vw":16.561111},{"c":16.52,"h":16.54,"l":16.52,"n":9,"o":16.54,"t":"2026-10-16T19:30:00Z","v":341,"vw":16.529167},{"c":16.5301,"h":16.54,"l":16.5,"n":16,"o":16.51,"t":"2026-10-16T19:35:00Z","v":1494,"vw":16.519078},{"c":16.53,"h":16.53,"l":16.515,"n":5,"o":16.515,"t":"2026-10-16T19:40:00Z","v":330,"vw":16.521667},{"c":16.61,"h":16.61,"l":16.55,"n":13,"o":16.55,"t":"2026-10-16T19:45:00Z","v":805,"vw":16.570927},{"c":16.71,"h":16.71,"l":16.62,"n":56,"o":16.62,"t":"2026-10-16T19:50:00Z","v":13795,"vw":16.65594},{"c":16.72,"h":16.74,"l":16.698,"n":93,"o":16.7,"t":"2026-10-16T19:55:00Z","v":20182,"vw":16.713661},{"c":16.68,"h":16.72,"l":16.68,"n":19,"o":16.72,"t":"2026-10-16T20:00:00Z","v":1534,"vw":16.697348},{"c":16.669,"h":16.669,"l":16.669,"n":3,"o":16.669,"t":"2026-10-16T20:05:00Z","v":3172,"vw":16.669},{"c":16.5899,"h":16.5899,"l":16.5899,"n":1,"o":16.5899,"t":"2026-10-16T20:50:00Z","v":100,"vw":16.5899},{"c":16.6,"h":16.65,"l":16.6,"n":10,"o":16.65,"t":"2026-10-16T23:25:00Z","v":5564,"vw":16.649043},{"c":16.6,"h":16.6,"l":16.6,"n":4,"o":16.6,"t":"2026-10-16T23:30:00Z","v":728,"vw":16.6},{"c":16.68,"h":16.68,"l":16.66,"n":13,"o":16.66,"t":"2026-10-16T23:55:00Z","v":10663,"vw":16.660199},{"c":16.66,"h":16.66,"l":16.66,"n":12,"o":16.66,"t":"2026-10-19T08:00:00Z","v":294,"vw":16.66},{"c":16.64,"h":16.64,"l":16.64,"n":3,"o":16.64,"t":"2026-10-19T08:10:00Z","v":196,"vw":16.64},{"c":16.55,"h":16.55,"l":16.545,"n":4,"o":16.55,"t":"2026-10-19T08:55:00Z","v":1000,"vw":16.5485},{"c":16.5818,"h":16.5818,"l":16.5818,"n":1,"o":16.5818,"t":"2026-10-19T09:30:00Z","v":100,"vw":16.5818},{"c":16.59,"h":16.59,"l":16.59,"n":1,"o":16.59,"t":"2026-10-19T09:45:00Z","v":600,"vw":16.59},{"c":16.6,"h":16.6,"l":16.6,"n":4,"o":16.6,"t":"2026-10-19T10:00:00Z","v":400,"vw":16.6},{"c":16.49,"h":16.495,"l":16.49,"n":2,"o":16.495,"t":"2026-10-19T10:30:00Z","v":900,"vw":16.491667},{"c":16.43,"h":16.43,"l":16.43,"n":2,"o":16.43,"t":"2026-10-19T11:10:00Z","v":338,"vw":16.43},{"c":16.43,"h":16.43,"l":16.43,"n":1,"o":16.43,"t":"2026-10-19T11:15:00Z","v":100,"vw":16.43},{"c":16.46,"h":16.46,"l":16.46,"n":1,"o":16.46,"t":"2026-10-19T11:25:00Z","v":1000,"vw":16.46},{"c":16.52,"h":16.52,"l":16.52,"n":1,"o":16.52,"t":"2026-10-19T11:50:00Z","v":100,"vw":16.52},{"c":16.5815,"h":16.5815,"l":16.5815,"n":1,"o":16.5815,"t":"2026-10-19T12:35:00Z","v":464,"vw":16.5815},{"c":16.605,"h":16.605,"l":16.605,"n":3,"o":16.605,"t":"2026-10-19T13:10:00Z","v":874,"vw":16.605},{"c":16.745,"h":16.745,"l":16.57,"n":71,"o":16.57,"t":"2026-10-19T13:25:00Z","v":27796,"vw":16.685279},{"c":16.8364,"h":16.9,"l":16.62,"n":81,"o":16.62,"t":"2026-10-19T13:30:00Z","v":6295,"vw":16.739334},{"c":16.76,"h":16.7986,"l":16.76,"n":13,"o":16.7986,"t":"2026-10-19T13:35:00Z","v":629,"vw":16.766433},{"c":16.755,"h":16.755,"l":16.755,"n":1,"o":16.755,"t":"2026-10-19T13:40:00Z","v":100,"vw":16.755},{"c":16.805,"h":16.805,"l":16.805,"n":5,"o":16.805,"t":"2026-10-19T13:45:00Z","v":609,"vw":16.805},{"c":16.97,"h":16.97,"l":16.97,"n":4,"o":16.97,"t":"2026-10-19T13:50:00Z","v":316,"vw":16.97},{"c":16.92,"h":16.92,"l":16.9,"n":6,"o":16.9,"t":"2026-10-19T13:55:00Z","v":304,"vw":16.913333},{"c":16.93,"h":16.93,"l":16.915,"n":6,"o":16.915,"t":"2026-10-19T14:10:00Z","v":993,"vw":16.916517},{"c":17.13,"h":17.135,"l":17.13,"n":7,"o":17.135,"t":"2026-10-19T14:20:00Z","v":1396,"vw":17.13062},{"c":17.2,"h":17.2,"l":17.15,"n":10,"o":17.15,"t":"2026-10-19T14:25:00Z","v":1360,"vw":17.168077},{"c":17.15,"h":17.15,"l":17.15,"n":6,"o":17.15,"t":"2026-10-19T14:30:00Z","v":2002,"vw":17.15},{"c":17.13,"h":17.18,"l":17.13,"n":17,"o":17.17,"t":"2026-10-19T14:35:00Z","v":8165,"vw":17.171212},{"c":17.19,"h":17.19,"l":17.17,"n":15,"o":17.17,"t":"2026-10-19T14:40:00Z","v":12683,"vw":17.179705},{"c":17.24,"h":17.24,"l":17.24,"n":1,"o":17.24,"t":"2026-10-19T14:45:00Z","v":131,"vw":17.24},{"c":17.2001,"h":17.2001,"l":17.2001,"n":2,"o":17.2001,"t":"2026-10-19T14:50:00Z","v":190,"vw":17.2001},{"c":17.181,"h":17.225,"l":17.181,"n":9,"o":17.225,"t":"2026-10-19T14:55:00Z","v":590,"vw":17.20134},{"c":17.2552,"h":17.2552,"l":17.2552,"n":2,"o":17.2552,"t":"2026-10-19T15:00:00Z","v":101,"vw":17.2552},{"c":17.24,"h":17.24,"l":17.24,"n":3,"o":17.24,"t":"2026-10-19T15:15:00Z","v":202,"vw":17.24},{"c":17.3,"h":17.3,"l":17.29,"n":6,"o":17.29,"t":"2026-10-19T15:25:00Z","v":431,"vw":17.295025},{"c":17.245,"h":17.245,"l":17.24,"n":4,"o":17.24,"t":"2026-10-19T15:30:00Z","v":402,"vw":17.24375},{"c":17.2599,"h":17.2599,"l":17.2599,"n":2,"o":17.2599,"t":"2026-10-19T15:35:00Z","v":101,"vw":17.2599},{"c":17.29,"h":17.29,"l":17.29,"n":1,"o":17.29,"t":"2026-10-19T15:40:00Z","v":200,"vw":17.29},{"c":17.2701,"h":17.3,"l":17.2701,"n":7,"o":17.3,"t":"2026-10-19T15:50:00Z","v":413,"vw":17.277575},{"c":17.29,"h":17.29,"l":17.26,"n":11,"o":17.26,"t":"2026-10-19T16:00:00Z","v":5451,"vw":17.260828},{"c":17.25,"h":17.25,"l":17.25,"n":2,"o":17.25,"t":"2026-10-19T16:15:00Z","v":500,"vw":17.25},{"c":17.275,"h":17.28,"l":17.275,"n":3,"o":17.28,"t":"2026-10-19T16:20:00Z","v":720,"vw":17.279167},{"c":17.28,"h":17.28,"l":17.28,"n":2,"o":17.28,"t":"2026-10-19T16:30:00Z","v":201,"vw":17.28},{"c":17.35,"h":17.35,"l":17.35,"n":3,"o":17.35,"t":"2026-10-19T16:35:00Z","v":201,"vw":17.35},{"c":17.34,"h":17.34,"l":17.33,"n":5,"o":17.33,"t":"2026-10-19T16:40:00Z","v":1018,"vw":17.335},{"c":17.3256,"h":17.3256,"l":17.3256,"n":2,"o":17.3256,"t":"2026-10-19T16:50:00Z","v":693,"vw":17.3256},{"c":17.35,"h":17.35,"l":17.35,"n":3,"o":17.35,"t":"2026-10-19T16:55:00Z","v":502,"vw":17.35},{"c":17.335,"h":17.335,"l":17.335,"n":1,"o":17.335,"t":"2026-10-19T17:00:00Z","v":400,"vw":17.335},{"c":17.28,"h":17.28,"l":17.28,"n":2,"o":17.28,"t":"2026-10-19T17:10:00Z","v":105,"vw":17.28},{"c":17.2459,"h":17.25,"l":17.2459,"n":5,"o":17.25,"t":"2026-10-19T17:20:00Z","v":419,"vw":17.248972},{"c":17.28,"h":17.28,"l":17.24,"n":5,"o":17.24,"t":"2026-10-19T17:35:00Z","v":903,"vw":17.257778},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-10-19T17:55:00Z","v":200,"vw":17.25},{"c":17.27,"h":17.27,"l":17.2633,"n":4,"o":17.2633,"t":"2026-10-19T18:10:00Z","v":1562,"vw":17.267873},{"c":17.27,"h":17.27,"l":17.27,"n":2,"o":17.27,"t":"2026-10-19T18:15:00Z","v":800,"vw":17.27},{"c":17.2,"h":17.2,"l":17.19,"n":4,"o":17.2,"t":"2026-10-19T18:25:00Z","v":610,"vw":17.198333},{"c":17.21,"h":17.21,"l":17.201,"n":6,"o":17.205,"t":"2026-10-19T18:30:00Z","v":1543,"vw":17.203009},{"c":17.2759,"h":17.2759,"l":17.2759,"n":1,"o":17.2759,"t":"2026-10-19T18:45:00Z","v":100,"vw":17.2759},{"c":17.315,"h":17.315,"l":17.3,"n":3,"o":17.3,"t":"2026-10-19T18:50:00Z","v":605,"vw":17.3125},{"c":17.33,"h":17.33,"l":17.32,"n":7,"o":17.3225,"t":"2026-10-19T18:55:00Z","v":807,"vw":17.322656},{"c":17.345,"h":17.345,"l":17.345,"n":3,"o":17.345,"t":"2026-10-19T19:05:00Z","v":113,"vw":17.345},{"c":17.295,"h":17.315,"l":17.295,"n":2,"o":17.315,"t":"2026-10-19T19:25:00Z","v":1300,"vw":17.313462},{"c":17.3,"h":17.3,"l":17.3,"n":4,"o":17.3,"t":"2026-10-19T19:45:00Z","v":277,"vw":17.3},{"c":17.24,"h":17.245,"l":17.23,"n":21,"o":17.245,"t":"2026-10-19T19:50:00Z","v":2066,"vw":17.231944},{"c":17.27,"h":17.28,"l":17.27,"n":7,"o":17.28,"t":"2026-10-19T19:55:00Z","v":1216,"vw":17.275846},{"c":17.2504,"h":17.2504,"l":17.2504,"n":1,"o":17.2504,"t":"2026-10-19T21:00:00Z","v":500,"vw":17.2504},{"c":17.27,"h":17.27,"l":17.27,"n":17,"o":17.27,"t":"2026-10-19T22:05:00Z","v":1615,"vw":17.27},{"c":17.2,"h":17.24,"l":17.2,"n":8,"o":17.24,"t":"2026-10-20T08:00:00Z","v":547,"vw":17.230189},{"c":17.3,"h":17.3,"l":17.3,"n":2,"o":17.3,"t":"2026-10-20T08:30:00Z","v":161,"vw":17.3},{"c":17.291,"h":17.3,"l":17.291,"n":2,"o":17.3,"t":"2026-10-20T10:20:00Z","v":500,"vw":17.2982},{"c":17.24,"h":17.26,"l":17.24,"n":2,"o":17.26,"t":"2026-10-20T10:35:00Z","v":243,"vw":17.249877},{"c":17.19,"h":17.19,"l":17.19,"n":1,"o":17.19,"t":"2026-10-20T10:55:00Z","v":200,"vw":17.19},{"c":17.2,"h":17.2,"l":17.2,"n":3,"o":17.2,"t":"2026-10-20T12:05:00Z","v":710,"vw":17.2},{"c":17.241,"h":17.241,"l":17.21,"n":5,"o":17.21,"t":"2026-10-20T12:15:00Z","v":379,"vw":17.230803},{"c":17.2804,"h":17.2804,"l":17.2804,"n":1,"o":17.2804,"t":"2026-10-20T12:50:00Z","v":290,"vw":17.2804},{"c":17.33,"h":17.33,"l":17.33,"n":6,"o":17.33,"t":"2026-10-20T13:25:00Z","v":1800,"vw":17.33},{"c":17.38,"h":17.46,"l":17.38,"n":35,"o":17.46,"t":"2026-10-20T13:30:00Z","v":668,"vw":17.44419},{"c":17.2001,"h":17.2001,"l":17.2,"n":29,"o":17.2,"t":"2026-10-20T13:35:00Z","v":765,"vw":17.200069},{"c":17.16,"h":17.18,"l":17.16,"n":5,"o":17.18,"t":"2026-10-20T13:40:00Z","v":602,"vw":17.16335},{"c":17.44,"h":17.44,"l":17.44,"n":5,"o":17.44,"t":"2026-10-20T14:00:00Z","v":1426,"vw":17.44},{"c":17.51,"h":17.51,"l":17.5,"n":14,"o":17.5,"t":"2026-10-20T14:05:00Z","v":708,"vw":17.503925},{"c":17.57,"h":17.57,"l":17.57,"n":13,"o":17.57,"t":"2026-10-20T14:10:00Z","v":628,"vw":17.57},{"c":17.57,"h":17.57,"l":17.57,"n":5,"o":17.57,"t":"2026-10-20T14:15:00Z","v":282,"vw":17.57},{"c":17.58,"h":17.6,"l":17.58,"n":8,"o":17.6,"t":"2026-10-20T14:20:00Z","v":3240,"vw":17.599355},{"c":17.65,"h":17.65,"l":17.65,"n":2,"o":17.65,"t":"2026-10-20T14:25:00Z","v":101,"vw":17.65},{"c":17.63,"h":17.65,"l":17.63,"n":10,"o":17.65,"t":"2026-10-20T14:30:00Z","v":1022,"vw":17.64},{"c":17.6822,"h":17.6822,"l":17.6461,"n":8,"o":17.65,"t":"2026-10-20T14:35:00Z","v":1087,"vw":17.662873},{"c":17.68,"h":17.7,"l":17.68,"n":10,"o":17.7,"t":"2026-10-20T14:40:00Z","v":844,"vw":17.685714},{"c":17.76,"h":17.76,"l":17.76,"n":6,"o":17.76,"t":"2026-10-20T14:50:00Z","v":269,"vw":17.76},{"c":17.72,"h":17.78,"l":17.72,"n":6,"o":17.78,"t":"2026-10-20T15:00:00Z","v":610,"vw":17.75},{"c":17.75,"h":17.75,"l":17.75,"n":2,"o":17.75,"t":"2026-10-20T15:05:00Z","v":101,"vw":17.75},{"c":17.745,"h":17.745,"l":17.745,"n":4,"o":17.745,"t":"2026-10-20T15:10:00Z","v":273,"vw":17.745},{"c":17.64,"h":17.64,"l":17.64,"n":3,"o":17.64,"t":"2026-10-20T15:25:00Z","v":243,"vw":17.64},{"c":17.61,"h":17.62,"l":17.61,"n":7,"o":17.62,"t":"2026-10-20T15:30:00Z","v":647,"vw":17.613717},{"c":17.625,"h":17.625,"l":17.625,"n":2,"o":17.625,"t":"2026-10-20T16:05:00Z","v":110,"vw":17.625},{"c":17.64,"h":17.64,"l":17.64,"n":2,"o":17.64,"t":"2026-10-20T16:35:00Z","v":420,"vw":17.64},{"c":17.6099,"h":17.6099,"l":17.6099,"n":2,"o":17.6099,"t":"2026-10-20T17:00:00Z","v":101,"vw":17.6099},{"c":17.63,"h":17.63,"l":17.63,"n":3,"o":17.63,"t":"2026-10-20T17:10:00Z","v":1000,"vw":17.63},{"c":17.635,"h":17.635,"l":17.635,"n":1,"o":17.635,"t":"2026-10-20T17:15:00Z","v":100,"vw":17.635},{"c":17.65,"h":17.65,"l":17.65,"n":1,"o":17.65,"t":"2026-10-20T17:45:00Z","v":100,"vw":17.65},{"c":17.65,"h":17.65,"l":17.65,"n":1,"o":17.65,"t":"2026-10-20T17:55:00Z","v":100,"vw":17.65},{"c":17.635,"h":17.635,"l":17.61,"n":3,"o":17.62,"t":"2026-10-20T18:00:00Z","v":300,"vw":17.621667},{"c":17.66,"h":17.66,"l":17.66,"n":1,"o":17.66,"t":"2026-10-20T18:25:00Z","v":253,"vw":17.66},{"c":17.67,"h":17.67,"l":17.67,"n":3,"o":17.67,"t":"2026-10-20T18:35:00Z","v":133,"vw":17.67},{"c":17.67,"h":17.67,"l":17.67,"n":6,"o":17.67,"t":"2026-10-20T18:40:00Z","v":349,"vw":17.67},{"c":17.68,"h":17.695,"l":17.68,"n":9,"o":17.695,"t":"2026-10-20T18:50:00Z","v":5425,"vw":17.691657},{"c":17.713,"h":17.713,"l":17.713,"n":4,"o":17.713,"t":"2026-10-20T18:55:00Z","v":311,"vw":17.713},{"c":17.7002,"h":17.7002,"l":17.7002,"n":5,"o":17.7002,"t":"2026-10-20T19:05:00Z","v":531,"vw":17.7002},{"c":17.69,"h":17.69,"l":17.69,"n":1,"o":17.69,"t":"2026-10-20T19:15:00Z","v":200,"vw":17.69},{"c":17.66,"h":17.66,"l":17.66,"n":2,"o":17.66,"t":"2026-10-20T19:25:00Z","v":105,"vw":17.66},{"c":17.67,"h":17.69,"l":17.67,"n":8,"o":17.68,"t":"2026-10-20T19:30:00Z","v":948,"vw":17.682217},{"c":17.675,"h":17.6788,"l":17.67,"n":6,"o":17.6788,"t":"2026-10-20T19:35:00Z","v":1481,"vw":17.674593},{"c":17.67,"h":17.67,"l":17.66,"n":4,"o":17.66,"t":"2026-10-20T19:40:00Z","v":403,"vw":17.665},{"c":17.671,"h":17.675,"l":17.66,"n":24,"o":17.66,"t":"2026-10-20T19:45:00Z","v":16363,"vw":17.665133},{"c":17.63,"h":17.64,"l":17.63,"n":3,"o":17.64,"t":"2026-10-20T19:50:00Z","v":700,"vw":17.631429},{"c":17.58,"h":17.6,"l":17.55,"n":41,"o":17.6,"t":"2026-10-20T19:55:00Z","v":8850,"vw":17.593463},{"c":17.61,"h":17.61,"l":17.605,"n":3,"o":17.605,"t":"2026-10-20T20:05:00Z","v":298,"vw":17.6075},{"c":17.62,"h":17.62,"l":17.62,"n":1,"o":17.62,"t":"2026-10-20T20:45:00Z","v":200,"vw":17.62},{"c":17.6555,"h":17.6555,"l":17.6555,"n":1,"o":17.6555,"t":"2026-10-20T21:10:00Z","v":1000,"vw":17.6555},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-10-20T21:30:00Z","v":100,"vw":17.8},{"c":17.86,"h":17.86,"l":17.86,"n":1,"o":17.86,"t":"2026-10-20T23:10:00Z","v":162,"vw":17.86},{"c":18.03,"h":18.03,"l":17.9,"n":15,"o":17.9,"t":"2026-10-21T08:00:00Z","v":588,"vw":17.987814},{"c":18.05,"h":18.05,"l":18.05,"n":1,"o":18.05,"t":"2026-10-21T08:10:00Z","v":209,"vw":18.05},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-21T08:50:00Z","v":100,"vw":18},{"c":17.83,"h":17.83,"l":17.83,"n":1,"o":17.83,"t":"2026-10-21T10:20:00Z","v":198,"vw":17.83},{"c":17.85,"h":17.85,"l":17.85,"n":2,"o":17.85,"t":"2026-10-21T11:45:00Z","v":233,"vw":17.85},{"c":17.89,"h":17.89,"l":17.89,"n":1,"o":17.89,"t":"2026-10-21T12:55:00Z","v":120,"vw":17.89},{"c":17.91,"h":17.91,"l":17.91,"n":3,"o":17.91,"t":"2026-10-21T13:10:00Z","v":201,"vw":17.91},{"c":18.01,"h":18.01,"l":17.97,"n":33,"o":17.98,"t":"2026-10-21T13:25:00Z","v":6876,"vw":17.983343},{"c":18.17,"h":18.19,"l":18,"n":76,"o":18,"t":"2026-10-21T13:30:00Z","v":2495,"vw":18.102139},{"c":18.04,"h":18.04,"l":18.04,"n":22,"o":18.04,"t":"2026-10-21T13:35:00Z","v":227,"vw":18.04},{"c":18.22,"h":18.22,"l":18.06,"n":25,"o":18.06,"t":"2026-10-21T13:40:00Z","v":5848,"vw":18.187305},{"c":18.4,"h":18.4,"l":18.22,"n":20,"o":18.22,"t":"2026-10-21T13:45:00Z","v":3215,"vw":18.276708},{"c":18.4,"h":18.4,"l":18.4,"n":3,"o":18.4,"t":"2026-10-21T13:50:00Z","v":1051,"vw":18.4},{"c":18.365,"h":18.39,"l":18.3501,"n":17,"o":18.3501,"t":"2026-10-21T13:55:00Z","v":1382,"vw":18.375993},{"c":18.27,"h":18.27,"l":18.27,"n":2,"o":18.27,"t":"2026-10-21T14:05:00Z","v":196,"vw":18.27},{"c":18.3,"h":18.3,"l":18.27,"n":13,"o":18.27,"t":"2026-10-21T14:10:00Z","v":414,"vw":18.285646},{"c":18.2683,"h":18.2683,"l":18.235,"n":21,"o":18.2611,"t":"2026-10-21T14:15:00Z","v":1612,"vw":18.258509},{"c":18.24,"h":18.25,"l":18.24,"n":8,"o":18.25,"t":"2026-10-21T14:20:00Z","v":600,"vw":18.244454},{"c":18.24,"h":18.245,"l":18.24,"n":5,"o":18.24,"t":"2026-10-21T14:30:00Z","v":395,"vw":18.241859},{"c":18.24,"h":18.24,"l":18.24,"n":1,"o":18.24,"t":"2026-10-21T14:45:00Z","v":157,"vw":18.24},{"c":18.25,"h":18.25,"l":18.25,"n":1,"o":18.25,"t":"2026-10-21T14:50:00Z","v":100,"vw":18.25},{"c":18.21,"h":18.21,"l":18.21,"n":2,"o":18.21,"t":"2026-10-21T14:55:00Z","v":101,"vw":18.21},{"c":18.255,"h":18.255,"l":18.255,"n":3,"o":18.255,"t":"2026-10-21T15:00:00Z","v":104,"vw":18.255},{"c":18.2925,"h":18.2925,"l":18.2925,"n":2,"o":18.2925,"t":"2026-10-21T15:10:00Z","v":200,"vw":18.2925},{"c":18.2345,"h":18.26,"l":18.2345,"n":6,"o":18.26,"t":"2026-10-21T15:15:00Z","v":516,"vw":18.249441},{"c":18.255,"h":18.255,"l":18.255,"n":5,"o":18.255,"t":"2026-10-21T15:20:00Z","v":796,"vw":18.255},{"c":18.28,"h":18.28,"l":18.28,"n":2,"o":18.28,"t":"2026-10-21T15:30:00Z","v":104,"vw":18.28},{"c":18.3,"h":18.3,"l":18.3,"n":2,"o":18.3,"t":"2026-10-21T15:35:00Z","v":586,"vw":18.3},{"c":18.31,"h":18.31,"l":18.31,"n":1,"o":18.31,"t":"2026-10-21T16:10:00Z","v":500,"vw":18.31},{"c":18.3,"h":18.31,"l":18.3,"n":4,"o":18.31,"t":"2026-10-21T16:15:00Z","v":401,"vw":18.305},{"c":18.3039,"h":18.3039,"l":18.3039,"n":3,"o":18.3039,"t":"2026-10-21T16:20:00Z","v":110,"vw":18.3039},{"c":18.3125,"h":18.3125,"l":18.3125,"n":1,"o":18.3125,"t":"2026-10-21T16:30:00Z","v":300,"vw":18.3125},{"c":18.4,"h":18.4,"l":18.34,"n":10,"o":18.34,"t":"2026-10-21T16:35:00Z","v":389,"vw":18.363333},{"c":18.3803,"h":18.385,"l":18.3803,"n":3,"o":18.385,"t":"2026-10-21T16:40:00Z","v":666,"vw":18.38288},{"c":18.3535,"h":18.3535,"l":18.3535,"n":2,"o":18.3535,"t":"2026-10-21T16:45:00Z","v":192,"vw":18.3535},{"c":18.33,"h":18.33,"l":18.33,"n":2,"o":18.33,"t":"2026-10-21T16:50:00Z","v":101,"vw":18.33},{"c":18.3701,"h":18.3701,"l":18.3701,"n":1,"o":18.3701,"t":"2026-10-21T17:05:00Z","v":1800,"vw":18.3701},{"c":18.3566,"h":18.3566,"l":18.35,"n":5,"o":18.35,"t":"2026-10-21T17:20:00Z","v":1100,"vw":18.3536},{"c":18.3401,"h":18.3401,"l":18.3401,"n":2,"o":18.3401,"t":"2026-10-21T17:30:00Z","v":313,"vw":18.3401},{"c":18.31,"h":18.31,"l":18.31,"n":4,"o":18.31,"t":"2026-10-21T17:35:00Z","v":337,"vw":18.31},{"c":18.3001,"h":18.3001,"l":18.3,"n":14,"o":18.3,"t":"2026-10-21T17:40:00Z","v":824,"vw":18.30005},{"c":18.34,"h":18.34,"l":18.31,"n":2,"o":18.31,"t":"2026-10-21T17:45:00Z","v":300,"vw":18.33},{"c":18.35,"h":18.35,"l":18.35,"n":1,"o":18.35,"t":"2026-10-21T17:50:00Z","v":250,"vw":18.35},{"c":18.315,"h":18.315,"l":18.315,"n":2,"o":18.315,"t":"2026-10-21T17:55:00Z","v":501,"vw":18.315},{"c":18.33,"h":18.33,"l":18.33,"n":2,"o":18.33,"t":"2026-10-21T18:05:00Z","v":105,"vw":18.33},{"c":18.325,"h":18.3251,"l":18.325,"n":10,"o":18.325,"t":"2026-10-21T18:10:00Z","v":1401,"vw":18.325023},{"c":18.32,"h":18.32,"l":18.32,"n":2,"o":18.32,"t":"2026-10-21T18:30:00Z","v":101,"vw":18.32},{"c":18.36,"h":18.36,"l":18.33,"n":7,"o":18.33,"t":"2026-10-21T18:35:00Z","v":478,"vw":18.3425},{"c":18.33,"h":18.33,"l":18.33,"n":3,"o":18.33,"t":"2026-10-21T18:50:00Z","v":201,"vw":18.33},{"c":18.29,"h":18.29,"l":18.29,"n":2,"o":18.29,"t":"2026-10-21T18:55:00Z","v":300,"vw":18.29},{"c":18.231,"h":18.27,"l":18.23,"n":7,"o":18.27,"t":"2026-10-21T19:00:00Z","v":553,"vw":18.2454},{"c":18.235,"h":18.25,"l":18.235,"n":16,"o":18.24,"t":"2026-10-21T19:05:00Z","v":1377,"vw":18.243716},{"c":18.24,"h":18.24,"l":18.24,"n":2,"o":18.24,"t":"2026-10-21T19:15:00Z","v":400,"vw":18.24},{"c":18.31,"h":18.3299,"l":18.31,"n":5,"o":18.3299,"t":"2026-10-21T19:30:00Z","v":331,"vw":18.322767},{"c":18.29,"h":18.29,"l":18.29,"n":3,"o":18.29,"t":"2026-10-21T19:45:00Z","v":111,"vw":18.29},{"c":18.28,"h":18.28,"l":18.25,"n":48,"o":18.2701,"t":"2026-10-21T19:50:00Z","v":3856,"vw":18.27885},{"c":18.3,"h":18.3,"l":18.3,"n":29,"o":18.3,"t":"2026-10-21T19:55:00Z","v":339,"vw":18.3},{"c":18.55,"h":18.58,"l":17.64,"n":696,"o":18.32,"t":"2026-10-21T20:00:00Z","v":21892,"vw":18.04294},{"c":18.7,"h":18.7,"l":18.6,"n":21,"o":18.6,"t":"2026-10-21T20:05:00Z","v":610,"vw":18.670888},{"c":18.66,"h":18.66,"l":18.66,"n":2,"o":18.66,"t":"2026-10-21T20:15:00Z","v":141,"vw":18.66},{"c":18.55,"h":18.55,"l":18.55,"n":4,"o":18.55,"t":"2026-10-21T20:20:00Z","v":802,"vw":18.55},{"c":18.4105,"h":18.4105,"l":18.4105,"n":2,"o":18.4105,"t":"2026-10-21T20:45:00Z","v":141,"vw":18.4105},{"c":18.42,"h":18.42,"l":18.17,"n":7,"o":18.17,"t":"2026-10-21T21:10:00Z","v":475,"vw":18.334988},{"c":18.01,"h":18.01,"l":18.01,"n":4,"o":18.01,"t":"2026-10-21T21:35:00Z","v":449,"vw":18.01},{"c":18.42,"h":18.42,"l":17.8,"n":5,"o":17.8,"t":"2026-10-21T21:40:00Z","v":1131,"vw":18.363636},{"c":17.7639,"h":17.7639,"l":17.7639,"n":24,"o":17.7639,"t":"2026-10-21T22:00:00Z","v":384,"vw":17.7639},{"c":17.79,"h":17.829,"l":17.79,"n":50,"o":17.829,"t":"2026-10-21T22:40:00Z","v":11482,"vw":17.797259},{"c":17.75,"h":17.795,"l":17.75,"n":14,"o":17.795,"t":"2026-10-21T22:45:00Z","v":4652,"vw":17.786973},{"c":17.631,"h":17.7,"l":17.631,"n":21,"o":17.7,"t":"2026-10-21T22:50:00Z","v":3856,"vw":17.634731},{"c":17.6,"h":17.6,"l":17.6,"n":8,"o":17.6,"t":"2026-10-21T23:05:00Z","v":273,"vw":17.6},{"c":17.65,"h":17.65,"l":17.65,"n":5,"o":17.65,"t":"2026-10-21T23:45:00Z","v":402,"vw":17.65},{"c":17.25,"h":17.25,"l":17.25,"n":9,"o":17.25,"t":"2026-10-22T08:00:00Z","v":194,"vw":17.25},{"c":17.21,"h":17.21,"l":17.21,"n":1,"o":17.21,"t":"2026-10-22T08:05:00Z","v":200,"vw":17.21},{"c":17.2342,"h":17.2342,"l":17.2342,"n":1,"o":17.2342,"t":"2026-10-22T08:10:00Z","v":100,"vw":17.2342},{"c":17.13,"h":17.13,"l":17.13,"n":1,"o":17.13,"t":"2026-10-22T09:30:00Z","v":100,"vw":17.13},{"c":17.21,"h":17.21,"l":17.21,"n":1,"o":17.21,"t":"2026-10-22T09:45:00Z","v":100,"vw":17.21},{"c":17.36,"h":17.36,"l":17.36,"n":1,"o":17.36,"t":"2026-10-22T10:15:00Z","v":232,"vw":17.36},{"c":17.4,"h":17.4,"l":17.4,"n":3,"o":17.4,"t":"2026-10-22T12:20:00Z","v":433,"vw":17.4},{"c":17.45,"h":17.45,"l":17.44,"n":3,"o":17.44,"t":"2026-10-22T12:25:00Z","v":213,"vw":17.445283},{"c":17.49,"h":17.49,"l":17.49,"n":12,"o":17.49,"t":"2026-10-22T12:45:00Z","v":4327,"vw":17.49},{"c":17.8099,"h":17.8099,"l":17.55,"n":26,"o":17.64,"t":"2026-10-22T13:30:00Z","v":647,"vw":17.652334},{"c":17.945,"h":17.96,"l":17.9,"n":18,"o":17.96,"t":"2026-10-22T13:40:00Z","v":6401,"vw":17.937404},{"c":18.05,"h":18.05,"l":18.05,"n":6,"o":18.05,"t":"2026-10-22T13:45:00Z","v":242,"vw":18.05},{"c":18.3401,"h":18.365,"l":18.3401,"n":6,"o":18.35,"t":"2026-10-22T14:00:00Z","v":410,"vw":18.355124},{"c":18.34,"h":18.36,"l":18.34,"n":8,"o":18.36,"t":"2026-10-22T14:05:00Z","v":823,"vw":18.344082},{"c":18.32,"h":18.37,"l":18.32,"n":21,"o":18.36,"t":"2026-10-22T14:10:00Z","v":10426,"vw":18.356063},{"c":18.28,"h":18.28,"l":18.28,"n":4,"o":18.28,"t":"2026-10-22T14:15:00Z","v":1081,"vw":18.28},{"c":18.2666,"h":18.2666,"l":18.2,"n":15,"o":18.2,"t":"2026-10-22T14:20:00Z","v":4072,"vw":18.252825},{"c":18.3262,"h":18.3262,"l":18.2521,"n":5,"o":18.2521,"t":"2026-10-22T14:25:00Z","v":1030,"vw":18.264401},{"c":18.34,"h":18.34,"l":18.3299,"n":3,"o":18.3299,"t":"2026-10-22T14:30:00Z","v":410,"vw":18.337475},{"c":18.3,"h":18.3,"l":18.23,"n":17,"o":18.25,"t":"2026-10-22T14:35:00Z","v":2858,"vw":18.28299},{"c":18.31,"h":18.35,"l":18.3,"n":13,"o":18.35,"t":"2026-10-22T14:40:00Z","v":2778,"vw":18.306389},{"c":18.29,"h":18.3203,"l":18.29,"n":8,"o":18.3203,"t":"2026-10-22T14:45:00Z","v":840,"vw":18.303001},{"c":18.29,"h":18.29,"l":18.28,"n":7,"o":18.28,"t":"2026-10-22T14:50:00Z","v":589,"vw":18.2825},{"c":18.28,"h":18.28,"l":18.27,"n":7,"o":18.27,"t":"2026-10-22T14:55:00Z","v":414,"vw":18.27442},{"c":18.31,"h":18.31,"l":18.29,"n":8,"o":18.29,"t":"2026-10-22T15:00:00Z","v":239,"vw":18.300566},{"c":18.06,"h":18.06,"l":17.98,"n":18,"o":18.04,"t":"2026-10-22T15:10:00Z","v":2294,"vw":18.026589},{"c":18.24,"h":18.24,"l":18.24,"n":9,"o":18.24,"t":"2026-10-22T15:25:00Z","v":3004,"vw":18.24},{"c":18.061,"h":18.061,"l":18.061,"n":1,"o":18.061,"t":"2026-10-22T15:30:00Z","v":100,"vw":18.061},{"c":18.07,"h":18.07,"l":18.07,"n":2,"o":18.07,"t":"2026-10-22T15:45:00Z","v":251,"vw":18.07},{"c":18.02,"h":18.02,"l":18.02,"n":7,"o":18.02,"t":"2026-10-22T16:15:00Z","v":4099,"vw":18.02},{"c":18.01,"h":18.01,"l":18.01,"n":3,"o":18.01,"t":"2026-10-22T16:20:00Z","v":145,"vw":18.01},{"c":17.93,"h":17.94,"l":17.93,"n":3,"o":17.94,"t":"2026-10-22T16:30:00Z","v":711,"vw":17.931406},{"c":17.87,"h":17.87,"l":17.87,"n":1,"o":17.87,"t":"2026-10-22T16:50:00Z","v":100,"vw":17.87},{"c":17.915,"h":17.915,"l":17.915,"n":1,"o":17.915,"t":"2026-10-22T16:55:00Z","v":1030,"vw":17.915},{"c":17.78,"h":17.78,"l":17.78,"n":12,"o":17.78,"t":"2026-10-22T17:05:00Z","v":1590,"vw":17.78},{"c":17.91,"h":17.93,"l":17.91,"n":3,"o":17.93,"t":"2026-10-22T17:15:00Z","v":4350,"vw":17.91069},{"c":17.865,"h":17.902,"l":17.83,"n":10,"o":17.902,"t":"2026-10-22T17:25:00Z","v":495,"vw":17.864225},{"c":17.85,"h":17.8552,"l":17.85,"n":3,"o":17.8552,"t":"2026-10-22T17:30:00Z","v":335,"vw":17.851552},{"c":17.82,"h":17.82,"l":17.82,"n":2,"o":17.82,"t":"2026-10-22T17:35:00Z","v":136,"vw":17.82},{"c":17.86,"h":17.86,"l":17.86,"n":8,"o":17.86,"t":"2026-10-22T17:45:00Z","v":328,"vw":17.86},{"c":17.87,"h":17.87,"l":17.8526,"n":3,"o":17.8526,"t":"2026-10-22T17:50:00Z","v":1960,"vw":17.862091},{"c":17.8489,"h":17.85,"l":17.8439,"n":10,"o":17.85,"t":"2026-10-22T17:55:00Z","v":1754,"vw":17.849019},{"c":17.8,"h":17.825,"l":17.8,"n":6,"o":17.825,"t":"2026-10-22T18:00:00Z","v":4241,"vw":17.823968},{"c":17.8,"h":17.8,"l":17.8,"n":4,"o":17.8,"t":"2026-10-22T18:05:00Z","v":1183,"vw":17.8},{"c":17.85,"h":17.85,"l":17.85,"n":3,"o":17.85,"t":"2026-10-22T18:10:00Z","v":3001,"vw":17.85},{"c":17.88,"h":17.929,"l":17.88,"n":5,"o":17.929,"t":"2026-10-22T18:20:00Z","v":304,"vw":17.896333},{"c":17.785,"h":17.8,"l":17.785,"n":7,"o":17.8,"t":"2026-10-22T18:25:00Z","v":1229,"vw":17.797245},{"c":17.7277,"h":17.7277,"l":17.7277,"n":1,"o":17.7277,"t":"2026-10-22T18:30:00Z","v":500,"vw":17.7277},{"c":17.71,"h":17.73,"l":17.71,"n":38,"o":17.73,"t":"2026-10-22T18:35:00Z","v":9941,"vw":17.713141},{"c":17.71,"h":17.7198,"l":17.701,"n":7,"o":17.71,"t":"2026-10-22T18:45:00Z","v":1893,"vw":17.711101},{"c":17.69,"h":17.69,"l":17.69,"n":4,"o":17.69,"t":"2026-10-22T18:55:00Z","v":107,"vw":17.69},{"c":17.69,"h":17.69,"l":17.69,"n":1,"o":17.69,"t":"2026-10-22T19:00:00Z","v":120,"vw":17.69},{"c":17.68,"h":17.68,"l":17.68,"n":3,"o":17.68,"t":"2026-10-22T19:05:00Z","v":1592,"vw":17.68},{"c":17.78,"h":17.78,"l":17.7513,"n":3,"o":17.7513,"t":"2026-10-22T19:10:00Z","v":233,"vw":17.76565},{"c":17.7802,"h":17.7802,"l":17.78,"n":4,"o":17.78,"t":"2026-10-22T19:20:00Z","v":240,"vw":17.7801},{"c":17.75,"h":17.78,"l":17.75,"n":5,"o":17.78,"t":"2026-10-22T19:35:00Z","v":639,"vw":17.756},{"c":17.7701,"h":17.7701,"l":17.77,"n":4,"o":17.77,"t":"2026-10-22T19:40:00Z","v":426,"vw":17.77005},{"c":17.93,"h":17.9498,"l":17.82,"n":29,"o":17.83,"t":"2026-10-22T19:50:00Z","v":8038,"vw":17.845711},{"c":17.65,"h":17.962,"l":17.65,"n":109,"o":17.96,"t":"2026-10-22T19:55:00Z","v":36369,"vw":17.910101},{"c":17.65,"h":17.65,"l":17.65,"n":8,"o":17.65,"t":"2026-10-22T20:00:00Z","v":341,"vw":17.65},{"c":17.55,"h":17.55,"l":17.55,"n":6,"o":17.55,"t":"2026-10-22T20:50:00Z","v":1079,"vw":17.55},{"c":17.56,"h":17.56,"l":17.56,"n":4,"o":17.56,"t":"2026-10-22T21:50:00Z","v":523,"vw":17.56},{"c":17.56,"h":17.56,"l":17.56,"n":1,"o":17.56,"t":"2026-10-22T21:55:00Z","v":100,"vw":17.56},{"c":17.52,"h":17.52,"l":17.52,"n":3,"o":17.52,"t":"2026-10-22T22:20:00Z","v":220,"vw":17.52},{"c":17.5854,"h":17.5854,"l":17.5854,"n":1,"o":17.5854,"t":"2026-10-22T22:55:00Z","v":100,"vw":17.5854},{"c":17.5306,"h":17.5306,"l":17.5306,"n":1,"o":17.5306,"t":"2026-10-22T23:25:00Z","v":216,"vw":17.5306},{"c":17.5051,"h":17.5051,"l":17.5051,"n":1,"o":17.5051,"t":"2026-10-22T23:35:00Z","v":111,"vw":17.5051},{"c":17.51,"h":17.51,"l":17.51,"n":1,"o":17.51,"t":"2026-10-22T23:45:00Z","v":175,"vw":17.51},{"c":17.5151,"h":17.5151,"l":17.5151,"n":1,"o":17.5151,"t":"2026-10-22T23:50:00Z","v":107,"vw":17.5151},{"c":17.6,"h":17.6,"l":17.6,"n":1,"o":17.6,"t":"2026-10-22T23:55:00Z","v":100,"vw":17.6}],"history":[{"c":51.35,"h":51.9053,"l":50.939,"n":545,"o":51.4099,"t":"2025-02-19T05:00:00Z","v":6444,"vw":51.618921},{"c":50.1056,"h":50.25,"l":49.5294,"n":470,"o":49.53,"t":"2025-02-20T05:00:00Z","v":5098,"vw":49.835471},{"c":47.2997,"h":50.0736,"l":47.07,"n":552,"o":50.0736,"t":"2025-02-21T05:00:00Z","v":8311,"vw":48.949968},{"c":46.0414,"h":47.57,"l":45.159,"n":338,"o":47.33,"t":"2025-02-24T05:00:00Z","v":13020,"vw":46.914351},{"c":41.4625,"h":44.891,"l":40.83,"n":391,"o":44.891,"t":"2025-02-25T05:00:00Z","v":10114,"vw":41.857608},{"c":39.4841,"h":42.1301,"l":39.39,"n":246,"o":41.48,"t":"2025-02-26T05:00:00Z","v":4621,"vw":41.212108},{"c":37.8734,"h":39.77,"l":37.87,"n":255,"o":39.36,"t":"2025-02-27T05:00:00Z","v":8721,"vw":38.588022},{"c":39.616,"h":39.77,"l":37.42,"n":428,"o":37.42,"t":"2025-02-28T05:00:00Z","v":13737,"vw":38.679756},{"c":37.8495,"h":40.5996,"l":37.19,"n":387,"o":40.57,"t":"2025-03-03T05:00:00Z","v":17000,"vw":39.434603},{"c":35.9191,"h":37.9,"l":34.39,"n":439,"o":35.68,"t":"2025-03-04T05:00:00Z","v":18334,"vw":35.237323},{"c":37.1,"h":37.1,"l":35.37,"n":300,"o":36.07,"t":"2025-03-05T05:00:00Z","v":15951,"vw":36.353029},{"c":34.5007,"h":35.89,"l":34.119,"n":379,"o":35.89,"t":"2025-03-06T05:00:00Z","v":9092,"vw":34.852997},{"c":34.3795,"h":34.93,"l":32.97,"n":403,"o":34.669,"t":"2025-03-07T05:00:00Z","v":8206,"vw":34.364823},{"c":27.75,"h":32.63,"l":27.75,"n":512,"o":32.62,"t":"2025-03-10T04:00:00Z","v":21947,"vw":29.915292},{"c":29.8198,"h":29.88,"l":27.94,"n":291,"o":28,"t":"2025-03-11T04:00:00Z","v":5727,"vw":28.666278},{"c":31.815,"h":32.17,"l":30.94,"n":272,"o":31.73,"t":"2025-03-12T04:00:00Z","v":10939,"vw":31.739478},{"c":30.56,"h":31.87,"l":29.73,"n":218,"o":31.87,"t":"2025-03-13T04:00:00Z","v":5487,"vw":30.582182},{"c":32.05,"h":32.1996,"l":30.9498,"n":264,"o":31.72,"t":"2025-03-14T04:00:00Z","v":11149,"vw":31.59912},{"c":30.11,"h":31.11,"l":29.36,"n":384,"o":31.11,"t":"2025-03-17T04:00:00Z","v":7678,"vw":30.229131},{"c":28.15,"h":28.73,"l":27.75,"n":334,"o":28.53,"t":"2025-03-18T04:00:00Z","v":11542,"vw":28.247442},{"c":29.8,"h":30.39,"l":29.06,"n":201,"o":29.07,"t":"2025-03-19T04:00:00Z","v":5051,"vw":29.603405},{"c":29.7193,"h":29.87,"l":29,"n":204,"o":29.34,"t":"2025-03-20T04:00:00Z","v":4520,"vw":29.478727},{"c":31.76,"h":31.76,"l":29.57,"n":315,"o":29.57,"t":"2025-03-21T04:00:00Z","v":8030,"vw":30.911573},{"c":35.8,"h":35.8,"l":32.78,"n":438,"o":32.78,"t":"2025-03-24T04:00:00Z","v":10473,"vw":35.052854},{"c":37.201,"h":37.201,"l":35.06,"n":340,"o":36.57,"t":"2025-03-25T04:00:00Z","v":5560,"vw":35.740476},{"c":34.8516,"h":36.485,"l":34.36,"n":369,"o":36.485,"t":"2025-03-26T04:00:00Z","v":6815,"vw":35.424479},{"c":35.0034,"h":37.37,"l":34.86,"n":329,"o":34.86,"t":"2025-03-27T04:00:00Z","v":8376,"vw":35.906272},{"c":33.598,"h":35.4,"l":33.3,"n":500,"o":35.4,"t":"2025-03-28T04:00:00Z","v":11162,"vw":34.092172},{"c":32.5939,"h":32.61,"l":30.17,"n":483,"o":30.99,"t":"2025-03-31T04:00:00Z","v":12001,"vw":31.233067},{"c":33.9911,"h":35.19,"l":32.8301,"n":288,"o":33.18,"t":"2025-04-01T04:00:00Z","v":8325,"vw":33.457352},{"c":36.0517,"h":36.2,"l":31.469,"n":402,"o":31.84,"t":"2025-04-02T04:00:00Z","v":10825,"vw":34.06187},{"c":33.798,"h":34.995,"l":32.9339,"n":360,"o":33.39,"t":"2025-04-03T04:00:00Z","v":13188,"vw":33.615837},{"c":30.0104,"h":32.16,"l":29.46,"n":721,"o":31.8,"t":"2025-04-04T04:00:00Z","v":29057,"vw":30.601273},{"c":28.19,"h":30.65,"l":25.45,"n":829,"o":26.71,"t":"2025-04-07T04:00:00Z","v":86612,"vw":28.009278},{"c":26.4299,"h":30.5,"l":26.4299,"n":547,"o":29.98,"t":"2025-04-08T04:00:00Z","v":36644,"vw":29.512929},{"c":33.79,"h":33.79,"l":26.78,"n":565,"o":26.78,"t":"2025-04-09T04:00:00Z","v":44745,"vw":28.028118},{"c":30.8557,"h":32.03,"l":28.9839,"n":606,"o":31.91,"t":"2025-04-10T04:00:00Z","v":13311,"vw":30.703574},{"c":30.77,"h":31.4996,"l":29.6023,"n":766,"o":30.841,"t":"2025-04-11T04:00:00Z","v":36966,"vw":30.319409},{"c":30.6252,"h":31.781,"l":29.65,"n":564,"o":31.44,"t":"2025-04-14T04:00:00Z","v":29078,"vw":30.945301},{"c":30.7383,"h":31.131,"l":30.121,"n":483,"o":30.18,"t":"2025-04-15T04:00:00Z","v":21826,"vw":30.681935},{"c":28.9,"h":30.3,"l":28.01,"n":465,"o":29.86,"t":"2025-04-16T04:00:00Z","v":13465,"vw":29.574023},{"c":28.91,"h":29.2,"l":28.525,"n":505,"o":29.17,"t":"2025-04-17T04:00:00Z","v":16990,"vw":28.825345},{"c":26.43,"h":27.0341,"l":25.85,"n":900,"o":26.86,"t":"2025-04-21T04:00:00Z","v":69912,"vw":26.12883},{"c":27.94,"h":28.5,"l":26.98,"n":540,"o":26.98,"t":"2025-04-22T04:00:00Z","v":14395,"vw":27.783428},{"c":29.8252,"h":30.8624,"l":28.96,"n":429,"o":30.28,"t":"2025-04-23T04:00:00Z","v":25451,"vw":29.752},{"c":30.96,"h":30.96,"l":29.55,"n":439,"o":29.77,"t":"2025-04-24T04:00:00Z","v":15045,"vw":30.332382},{"c":34.62,"h":34.755,"l":31.2,"n":526,"o":31.2,"t":"2025-04-25T04:00:00Z","v":19463,"vw":33.188012},{"c":34.4264,"h":35.5583,"l":32.629,"n":686,"o":34.77,"t":"2025-04-28T04:00:00Z","v":29480,"vw":34.27551},{"c":35.33,"h":35.34,"l":33.46,"n":469,"o":34.24,"t":"2025-04-29T04:00:00Z","v":25714,"vw":33.885783},{"c":33.91,"h":33.94,"l":32.24,"n":616,"o":33.5,"t":"2025-04-30T04:00:00Z","v":28064,"vw":32.920338},{"c":33.5,"h":34.948,"l":33.49,"n":431,"o":33.49,"t":"2025-05-01T04:00:00Z","v":8608,"vw":34.151056},{"c":34.53,"h":35.51,"l":33.6884,"n":657,"o":34.19,"t":"2025-05-02T04:00:00Z","v":23392,"vw":34.275862},{"c":33.03,"h":33.59,"l":32.28,"n":721,"o":33.59,"t":"2025-05-05T04:00:00Z","v":17095,"vw":33.014425},{"c":32.35,"h":32.476,"l":31.8,"n":607,"o":31.9,"t":"2025-05-06T04:00:00Z","v":13167,"vw":32.144887},{"c":32.47,"h":32.51,"l":31.3616,"n":412,"o":32.51,"t":"2025-05-07T04:00:00Z","v":9411,"vw":32.288287},{"c":33.7347,"h":34.279,"l":32.86,"n":446,"o":32.86,"t":"2025-05-08T04:00:00Z","v":19407,"vw":33.668351},{"c":35.5,"h":36.55,"l":34.32,"n":773,"o":34.32,"t":"2025-05-09T04:00:00Z","v":31705,"vw":35.605704},{"c":37.8961,"h":38.41,"l":37.325,"n":627,"o":38.34,"t":"2025-05-12T04:00:00Z","v":24626,"vw":37.878272},{"c":40.1357,"h":40.4699,"l":37.801,"n":809,"o":38.06,"t":"2025-05-13T04:00:00Z","v":29995,"vw":38.985459},{"c":42.1,"h":42.32,"l":40.6,"n":601,"o":41.22,"t":"2025-05-14T04:00:00Z","v":24028,"vw":41.447755},{"c":41.28,"h":41.64,"l":40.529,"n":786,"o":41,"t":"2025-05-15T04:00:00Z","v":23368,"vw":41.132952},{"c":42.38,"h":42.4,"l":41.46,"n":1150,"o":41.87,"t":"2025-05-16T04:00:00Z","v":109838,"vw":41.989244},{"c":40.64,"h":40.74,"l":39.5,"n":1095,"o":39.9,"t":"2025-05-19T04:00:00Z","v":59057,"vw":40.190794},{"c":40.9348,"h":42.391,"l":40.7186,"n":726,"o":41.45,"t":"2025-05-20T04:00:00Z","v":41244,"vw":41.656904},{"c":39.65,"h":41.33,"l":39.37,"n":824,"o":40.975,"t":"2025-05-21T04:00:00Z","v":27227,"vw":40.493205},{"c":40.64,"h":41.44,"l":39.18,"n":818,"o":39.18,"t":"2025-05-22T04:00:00Z","v":29132,"vw":40.754948},{"c":40.29,"h":40.69,"l":39.6,"n":1259,"o":40,"t":"2025-05-23T04:00:00Z","v":54282,"vw":40.132012},{"c":42.7904,"h":42.999,"l":40.7,"n":952,"o":40.7,"t":"2025-05-27T04:00:00Z","v":48944,"vw":41.905461},{"c":42.04,"h":43.16,"l":42,"n":610,"o":43.16,"t":"2025-05-28T04:00:00Z","v":21432,"vw":42.740332},{"c":42.33,"h":43.33,"l":42,"n":768,"o":43.18,"t":"2025-05-29T04:00:00Z","v":17202,"vw":42.762693},{"c":40.57,"h":42.851,"l":40.48,"n":1435,"o":41.76,"t":"2025-05-30T04:00:00Z","v":66870,"vw":41.625904},{"c":39.44,"h":40.5,"l":38.4343,"n":1020,"o":39,"t":"2025-06-02T04:00:00Z","v":38789,"vw":39.149464},{"c":39.82,"h":41.2386,"l":39.68,"n":707,"o":40.12,"t":"2025-06-03T04:00:00Z","v":31294,"vw":40.586466},{"c":38.14,"h":39.95,"l":37.5,"n":1492,"o":39.95,"t":"2025-06-04T04:00:00Z","v":56637,"vw":38.475442},{"c":31.56,"h":36.9838,"l":30.38,"n":3523,"o":36.8,"t":"2025-06-05T04:00:00Z","v":161023,"vw":34.362341},{"c":33.09,"h":34.31,"l":32.564,"n":1793,"o":33.56,"t":"2025-06-06T04:00:00Z","v":92636,"vw":33.631927},{"c":34.265,"h":34.419,"l":30.8064,"n":1618,"o":31.31,"t":"2025-06-09T04:00:00Z","v":82078,"vw":32.668152},{"c":36.57,"h":36.6,"l":34.5095,"n":1024,"o":35.15,"t":"2025-06-10T04:00:00Z","v":71291,"vw":35.551096},{"c":36.61,"h":37.71,"l":36.13,"n":979,"o":37.71,"t":"2025-06-11T04:00:00Z","v":58693,"vw":36.932098},{"c":35.71,"h":37.3,"l":35.4,"n":1171,"o":36.05,"t":"2025-06-12T04:00:00Z","v":56928,"vw":36.297397},{"c":36.4503,"h":37.4396,"l":34.81,"n":1109,"o":34.81,"t":"2025-06-13T04:00:00Z","v":78506,"vw":36.477975},{"c":36.7489,"h":37.1283,"l":36.415,"n":955,"o":37.12,"t":"2025-06-16T04:00:00Z","v":36694,"vw":36.82125},{"c":35.09,"h":36.38,"l":34.88,"n":1322,"o":36.38,"t":"2025-06-17T04:00:00Z","v":53242,"vw":35.76288},{"c":35.75,"h":36.65,"l":35,"n":753,"o":35.18,"t":"2025-06-18T04:00:00Z","v":22620,"vw":35.898313},{"c":35.79,"h":37.0101,"l":35.26,"n":1575,"o":36.61,"t":"2025-06-20T04:00:00Z","v":111353,"vw":35.794918},{"c":38.74,"h":39.77,"l":35.93,"n":1398,"o":35.93,"t":"2025-06-23T04:00:00Z","v":87104,"vw":38.486514},{"c":37.635,"h":39.65,"l":37.635,"n":1665,"o":39.65,"t":"2025-06-24T04:00:00Z","v":76933,"vw":38.172911},{"c":35.979,"h":37.99,"l":35.0894,"n":2629,"o":37.99,"t":"2025-06-25T04:00:00Z","v":114153,"vw":36.060347},{"c":35.69,"h":36.35,"l":35.465,"n":1453,"o":35.57,"t":"2025-06-26T04:00:00Z","v":80452,"vw":35.877176},{"c":35.37,"h":36.13,"l":34.68,"n":1890,"o":35.54,"t":"2025-06-27T04:00:00Z","v":125001,"vw":35.470607},{"c":34.115,"h":35.17,"l":34.0324,"n":2660,"o":34.46,"t":"2025-06-30T04:00:00Z","v":124604,"vw":34.494804},{"c":31.99,"h":32.5699,"l":31,"n":3339,"o":31.69,"t":"2025-07-01T04:00:00Z","v":140975,"vw":32.062725},{"c":33.85,"h":33.96,"l":32.41,"n":1851,"o":33.45,"t":"2025-07-02T04:00:00Z","v":98161,"vw":33.353722},{"c":33.82,"h":34.17,"l":33.49,"n":1277,"o":34.16,"t":"2025-07-03T04:00:00Z","v":61614,"vw":33.883959},{"c":30.59,"h":30.88,"l":30.01,"n":4167,"o":30.25,"t":"2025-07-07T04:00:00Z","v":223505,"vw":30.475329},{"c":31.14,"h":31.86,"l":30.74,"n":1878,"o":30.95,"t":"2025-07-08T04:00:00Z","v":103315,"vw":31.334909},{"c":30.91,"h":31.33,"l":30.6,"n":2145,"o":31.09,"t":"2025-07-09T04:00:00Z","v":92028,"vw":30.902702},{"c":32.66,"h":32.7,"l":31.42,"n":1815,"o":31.42,"t":"2025-07-10T04:00:00Z","v":156603,"vw":32.215818},{"c":33.11,"h":33.1597,"l":32.17,"n":1747,"o":32.3,"t":"2025-07-11T04:00:00Z","v":119432,"vw":32.580951},{"c":33.16,"h":33.8484,"l":32.65,"n":1826,"o":33.19,"t":"2025-07-14T04:00:00Z","v":105944,"vw":33.002292},{"c":32.38,"h":33.51,"l":32.36,"n":2110,"o":33.485,"t":"2025-07-15T04:00:00Z","v":101275,"vw":32.906603},{"c":33.74,"h":33.923,"l":32.62,"n":1452,"o":32.62,"t":"2025-07-16T04:00:00Z","v":80904,"vw":33.320497},{"c":33.45,"h":34.02,"l":33.1754,"n":1696,"o":33.91,"t":"2025-07-17T04:00:00Z","v":95477,"vw":33.629741},{"c":34.71,"h":34.8,"l":33.7,"n":1545,"o":33.76,"t":"2025-07-18T04:00:00Z","v":82363,"vw":34.463168},{"c":34.26,"h":35.02,"l":34,"n":2055,"o":34.92,"t":"2025-07-21T04:00:00Z","v":88770,"vw":34.324632},{"c":34.67,"h":34.9925,"l":33.305,"n":1730,"o":34.35,"t":"2025-07-22T04:00:00Z","v":127780,"vw":34.413555},{"c":34.71,"h":35.079,"l":34.3121,"n":1973,"o":34.49,"t":"2025-07-23T04:00:00Z","v":89501,"vw":34.731984},{"c":31.24,"h":31.9,"l":30.8,"n":5970,"o":31.9,"t":"2025-07-24T04:00:00Z","v":345410,"vw":31.12593},{"c":32.51,"h":33.5225,"l":31.6501,"n":2731,"o":31.68,"t":"2025-07-25T04:00:00Z","v":195256,"vw":32.522568},{"c":33.31,"h":33.8682,"l":32.09,"n":2117,"o":32.41,"t":"2025-07-28T04:00:00Z","v":150575,"vw":33.09173},{"c":32.79,"h":33.31,"l":32.41,"n":2131,"o":33.3,"t":"2025-07-29T04:00:00Z","v":134387,"vw":32.765457},{"c":32.47,"h":33.09,"l":31.6088,"n":2237,"o":32.83,"t":"2025-07-30T04:00:00Z","v":110855,"vw":32.456463},{"c":31.2,"h":32.69,"l":30.92,"n":2701,"o":32.62,"t":"2025-07-31T04:00:00Z","v":124872,"vw":31.774617},{"c":30.51,"h":31.2399,"l":29.9376,"n":2521,"o":30.8,"t":"2025-08-01T04:00:00Z","v":112571,"vw":30.568531},{"c":31.02,"h":31.271,"l":30.25,"n":1870,"o":30.96,"t":"2025-08-04T04:00:00Z","v":97549,"vw":30.883001},{"c":30.92,"h":31.28,"l":30.5101,"n":1622,"o":30.82,"t":"2025-08-05T04:00:00Z","v":70933,"vw":30.81048},{"c":32.24,"h":32.24,"l":30.74,"n":1652,"o":30.8,"t":"2025-08-06T04:00:00Z","v":89775,"vw":31.884023},{"c":32.53,"h":32.53,"l":31.8,"n":1697,"o":32.21,"t":"2025-08-07T04:00:00Z","v":110050,"vw":32.134736},{"c":33.36,"h":33.99,"l":32.42,"n":2361,"o":32.42,"t":"2025-08-08T04:00:00Z","v":217713,"vw":33.408769},{"c":33.94,"h":34.79,"l":33.36,"n":2395,"o":33.48,"t":"2025-08-11T04:00:00Z","v":184078,"vw":34.246469},{"c":34.1,"h":34.65,"l":33.1861,"n":2055,"o":34.65,"t":"2025-08-12T04:00:00Z","v":102468,"vw":33.833736},{"c":33.92,"h":35.06,"l":33.83,"n":2083,"o":34.2,"t":"2025-08-13T04:00:00Z","v":131920,"vw":34.264871},{"c":33.47,"h":33.91,"l":32.87,"n":2492,"o":33.51,"t":"2025-08-14T04:00:00Z","v":166010,"vw":33.329361},{"c":32.98,"h":33.84,"l":32.48,"n":2589,"o":33.605,"t":"2025-08-15T04:00:00Z","v":150033,"vw":32.953395},{"c":32.55,"h":32.65,"l":31.87,"n":2049,"o":31.87,"t":"2025-08-18T04:00:00Z","v":125206,"vw":32.333006},{"c":31.89,"h":33.14,"l":31.713,"n":2815,"o":32.57,"t":"2025-08-19T04:00:00Z","v":220097,"vw":32.331925},{"c":31.25,"h":32.01,"l":30.19,"n":3322,"o":31.85,"t":"2025-08-20T04:00:00Z","v":178753,"vw":30.826005},{"c":30.81,"h":31.31,"l":30.67,"n":2017,"o":30.98,"t":"2025-08-21T04:00:00Z","v":99875,"vw":31.011789},{"c":33.05,"h":33.23,"l":30.73,"n":2650,"o":30.97,"t":"2025-08-22T04:00:00Z","v":238586,"vw":32.563104},{"c":33.48,"h":33.8,"l":32.16,"n":2631,"o":32.63,"t":"2025-08-25T04:00:00Z","v":242911,"vw":33.188559},{"c":34.03,"h":34.08,"l":33.1171,"n":1984,"o":33.26,"t":"2025-08-26T04:00:00Z","v":138339,"vw":33.55335},{"c":33.81,"h":34.39,"l":33.73,"n":1629,"o":34.03,"t":"2025-08-27T04:00:00Z","v":99936,"vw":34.03808},{"c":33.36,"h":34.15,"l":32.7396,"n":1973,"o":33.98,"t":"2025-08-28T04:00:00Z","v":138399,"vw":33.232109},{"c":32.03,"h":33.9,"l":31.76,"n":8722,"o":33.51,"t":"2025-08-29T04:00:00Z","v":1003255,"vw":32.434833},{"c":30.215,"h":30.6278,"l":29.82,"n":4819,"o":30.15,"t":"2025-09-02T04:00:00Z","v":341508,"vw":30.199969},{"c":30.72,"h":31.67,"l":30.15,"n":3515,"o":30.87,"t":"2025-09-03T04:00:00Z","v":319875,"vw":31.114621},{"c":31.18,"h":31.2328,"l":30.45,"n":3152,"o":30.95,"t":"2025-09-04T04:00:00Z","v":184182,"vw":30.789282},{"c":32.57,"h":33.04,"l":31.8538,"n":3989,"o":32.2,"t":"2025-09-05T04:00:00Z","v":439833,"vw":32.465205},{"c":31.76,"h":33.01,"l":31.54,"n":3665,"o":32.57,"t":"2025-09-08T04:00:00Z","v":249827,"vw":32.067725},{"c":31.8,"h":32.16,"l":31.48,"n":2543,"o":31.87,"t":"2025-09-09T04:00:00Z","v":234632,"vw":31.738083},{"c":31.865,"h":32.7473,"l":31.65,"n":2315,"o":32.06,"t":"2025-09-10T04:00:00Z","v":210763,"vw":32.242518},{"c":34.1,"h":34.1374,"l":31.88,"n":3602,"o":32.105,"t":"2025-09-11T04:00:00Z","v":396174,"vw":33.209615},{"c":37.11,"h":37.19,"l":34.305,"n":5086,"o":34.4,"t":"2025-09-12T04:00:00Z","v":574247,"vw":36.328506},{"c":38.32,"h":40,"l":37.5,"n":5766,"o":39.68,"t":"2025-09-15T04:00:00Z","v":501658,"vw":39.12015},{"c":39.55,"h":39.71,"l":38.39,"n":3504,"o":38.61,"t":"2025-09-16T04:00:00Z","v":285136,"vw":38.918103},{"c":40,"h":40.2812,"l":38.2185,"n":3415,"o":38.93,"t":"2025-09-17T04:00:00Z","v":285775,"vw":39.005408},{"c":39.07,"h":40.67,"l":39.009,"n":4069,"o":40.34,"t":"2025-09-18T04:00:00Z","v":419579,"vw":39.942904},{"c":40.01,"h":40.43,"l":39.52,"n":3696,"o":39.71,"t":"2025-09-19T04:00:00Z","v":501950,"vw":40.03703},{"c":40.43,"h":41.6193,"l":39.9,"n":4441,"o":40.13,"t":"2025-09-22T04:00:00Z","v":483898,"vw":40.891533},{"c":39.53,"h":41.15,"l":39.3,"n":2749,"o":40.87,"t":"2025-09-23T04:00:00Z","v":150859,"vw":40.105502},{"c":41.39,"h":41.52,"l":39.88,"n":3410,"o":39.92,"t":"2025-09-24T04:00:00Z","v":342058,"vw":40.816826},{"c":39.26,"h":40.53,"l":38.65,"n":4632,"o":40.53,"t":"2025-09-25T04:00:00Z","v":403782,"vw":39.656232},{"c":41.05,"h":41.25,"l":38.95,"n":4330,"o":39.8,"t":"2025-09-26T04:00:00Z","v":409882,"vw":40.146195},{"c":40.525,"h":41.35,"l":40.13,"n":3256,"o":40.69,"t":"2025-09-29T04:00:00Z","v":254639,"vw":40.601316},{"c":40.7,"h":40.72,"l":39.45,"n":3835,"o":40.3,"t":"2025-09-30T04:00:00Z","v":278631,"vw":40.071856},{"c":42.3,"h":42.5945,"l":40.3627,"n":3161,"o":40.54,"t":"2025-10-01T04:00:00Z","v":243845,"vw":41.703997},{"c":39.73,"h":43.59,"l":39.66,"n":6759,"o":43.59,"t":"2025-10-02T04:00:00Z","v":483168,"vw":40.962405},{"c":39.07,"h":40.88,"l":37.6,"n":9445,"o":40.54,"t":"2025-10-03T04:00:00Z","v":800271,"vw":38.838476},{"c":40.615,"h":40.6593,"l":38.83,"n":4941,"o":39.06,"t":"2025-10-06T04:00:00Z","v":479495,"vw":39.842576},{"c":38.4,"h":40.5,"l":38.35,"n":5791,"o":39.98,"t":"2025-10-07T04:00:00Z","v":392957,"vw":39.472539},{"c":39.09,"h":39.3399,"l":37.5516,"n":3799,"o":38.94,"t":"2025-10-08T04:00:00Z","v":260172,"vw":38.514672},{"c":38.67,"h":38.79,"l":37.75,"n":4652,"o":38.4,"t":"2025-10-09T04:00:00Z","v":333105,"vw":38.247292},{"c":36.38,"h":39.51,"l":36.16,"n":7862,"o":38.89,"t":"2025-10-10T04:00:00Z","v":463913,"vw":37.503176},{"c":38.68,"h":38.72,"l":37,"n":4666,"o":37.22,"t":"2025-10-13T04:00:00Z","v":347126,"vw":37.747982},{"c":37.3,"h":37.77,"l":36.1,"n":3308,"o":36.98,"t":"2025-10-14T04:00:00Z","v":181620,"vw":36.890454},{"c":37.77,"h":38.42,"l":36.93,"n":3326,"o":37.71,"t":"2025-10-15T04:00:00Z","v":263387,"vw":37.678389},{"c":37.13,"h":38.25,"l":36.41,"n":4154,"o":37.79,"t":"2025-10-16T04:00:00Z","v":315445,"vw":37.537593},{"c":38.26,"h":38.46,"l":36.68,"n":5017,"o":36.69,"t":"2025-10-17T04:00:00Z","v":514733,"vw":37.771795},{"c":38.48,"h":38.71,"l":37.82,"n":4008,"o":38.3,"t":"2025-10-20T04:00:00Z","v":409239,"vw":38.256676},{"c":37.99,"h":38.64,"l":37.975,"n":2808,"o":38.33,"t":"2025-10-21T04:00:00Z","v":178703,"vw":38.318568},{"c":37.555,"h":38.2,"l":36.56,"n":4236,"o":38.07,"t":"2025-10-22T04:00:00Z","v":288668,"vw":37.358085},{"c":38.59,"h":38.679,"l":35.02,"n":4664,"o":35.73,"t":"2025-10-23T04:00:00Z","v":370436,"vw":37.264994},{"c":37.02,"h":38.83,"l":36.7,"n":7857,"o":38.43,"t":"2025-10-24T04:00:00Z","v":666616,"vw":37.503282},{"c":38.08,"h":38.835,"l":36.75,"n":4842,"o":36.86,"t":"2025-10-27T04:00:00Z","v":410255,"vw":37.942634},{"c":38.93,"h":39.5,"l":37.935,"n":4216,"o":38.19,"t":"2025-10-28T04:00:00Z","v":436135,"vw":38.904535},{"c":39,"h":39.33,"l":38.12,"n":4081,"o":39.12,"t":"2025-10-29T04:00:00Z","v":321404,"vw":38.886765},{"c":36.86,"h":38.359,"l":36.8,"n":5562,"o":37.99,"t":"2025-10-30T04:00:00Z","v":274054,"vw":37.346037},{"c":38.43,"h":38.5893,"l":37.225,"n":4880,"o":37.52,"t":"2025-10-31T04:00:00Z","v":445189,"vw":37.982926},{"c":39.14,"h":39.69,"l":37.74,"n":4866,"o":38,"t":"2025-11-03T05:00:00Z","v":472079,"vw":39.108107},{"c":36.79,"h":38.3299,"l":36.74,"n":4662,"o":37.9,"t":"2025-11-04T05:00:00Z","v":283747,"vw":37.468914},{"c":38.57,"h":38.98,"l":36.49,"n":3647,"o":37.6,"t":"2025-11-05T05:00:00Z","v":228522,"vw":37.779124},{"c":36.99,"h":39.0232,"l":35.89,"n":4536,"o":38.61,"t":"2025-11-06T05:00:00Z","v":317625,"vw":37.19437},{"c":35.33,"h":36.11,"l":34.53,"n":6610,"o":36.11,"t":"2025-11-07T05:00:00Z","v":492376,"vw":35.453504},{"c":36.19,"h":36.645,"l":35.1,"n":4203,"o":35.74,"t":"2025-11-10T05:00:00Z","v":346089,"vw":35.932785},{"c":35.64,"h":35.93,"l":35,"n":2971,"o":35.7,"t":"2025-11-11T05:00:00Z","v":157738,"vw":35.362703},{"c":34.795,"h":35.95,"l":34.3855,"n":4500,"o":35.95,"t":"2025-11-12T05:00:00Z","v":252009,"vw":34.855508},{"c":31.97,"h":34.127,"l":31.5,"n":6494,"o":34.02,"t":"2025-11-13T05:00:00Z","v":406496,"vw":32.555163},{"c":32.15,"h":32.96,"l":30.15,"n":6641,"o":30.36,"t":"2025-11-14T05:00:00Z","v":739966,"vw":31.988475},{"c":32.25,"h":33.69,"l":31.31,"n":5362,"o":31.32,"t":"2025-11-17T05:00:00Z","v":613677,"vw":32.437488},{"c":31.57,"h":32.2355,"l":30.824,"n":4359,"o":31.99,"t":"2025-11-18T05:00:00Z","v":360041,"vw":31.661706},{"c":31.84,"h":32.53,"l":31.275,"n":3116,"o":31.99,"t":"2025-11-19T05:00:00Z","v":219530,"vw":31.867076},{"c":30.99,"h":34.1803,"l":30.94,"n":5116,"o":32.86,"t":"2025-11-20T05:00:00Z","v":541616,"vw":32.499334},{"c":30.5,"h":31.68,"l":29.91,"n":5323,"o":31.52,"t":"2025-11-21T05:00:00Z","v":808745,"vw":30.983467},{"c":32.73,"h":33.0899,"l":31.2101,"n":3070,"o":31.32,"t":"2025-11-24T05:00:00Z","v":365788,"vw":32.336822},{"c":32.91,"h":32.965,"l":31.6456,"n":2600,"o":32.46,"t":"2025-11-25T05:00:00Z","v":251364,"vw":32.470382},{"c":33.61,"h":33.62,"l":32.6304,"n":2976,"o":33.37,"t":"2025-11-26T05:00:00Z","v":262206,"vw":33.066756},{"c":33.905,"h":34.12,"l":33.55,"n":2024,"o":33.64,"t":"2025-11-28T05:00:00Z","v":189248,"vw":33.82887},{"c":33.549,"h":33.72,"l":33.01,"n":2660,"o":33.11,"t":"2025-12-01T05:00:00Z","v":222638,"vw":33.326091},{"c":33.45,"h":34.1,"l":32.7537,"n":2951,"o":33.68,"t":"2025-12-02T05:00:00Z","v":220630,"vw":33.435405},{"c":35.12,"h":35.16,"l":33.77,"n":2876,"o":33.77,"t":"2025-12-03T05:00:00Z","v":241292,"vw":34.541323},{"c":35.81,"h":35.84,"l":34.95,"n":2456,"o":35.37,"t":"2025-12-04T05:00:00Z","v":165112,"vw":35.322692},{"c":35.84,"h":36.19,"l":35.5,"n":2953,"o":35.66,"t":"2025-12-05T05:00:00Z","v":247348,"vw":35.806648},{"c":33.84,"h":34.8,"l":33.54,"n":3711,"o":34.6,"t":"2025-12-08T05:00:00Z","v":236372,"vw":34.062386},{"c":34.43,"h":35.071,"l":33.6,"n":2728,"o":33.71,"t":"2025-12-09T05:00:00Z","v":184088,"vw":34.51344},{"c":34.98,"h":35.45,"l":34.28,"n":2672,"o":34.48,"t":"2025-12-10T05:00:00Z","v":198112,"vw":34.705425},{"c":34.6,"h":34.8154,"l":33.9358,"n":1869,"o":34.8,"t":"2025-12-11T05:00:00Z","v":106751,"vw":34.299321},{"c":35.67,"h":36.03,"l":34.075,"n":3937,"o":34.65,"t":"2025-12-12T05:00:00Z","v":353617,"vw":35.05719},{"c":36.71,"h":37.27,"l":35.93,"n":4114,"o":35.93,"t":"2025-12-15T05:00:00Z","v":361615,"vw":36.852288},{"c":38.01,"h":38.16,"l":35.84,"n":3887,"o":36.31,"t":"2025-12-16T05:00:00Z","v":266283,"vw":37.044536},{"c":35.91,"h":38.5,"l":35.91,"n":4620,"o":37.78,"t":"2025-12-17T05:00:00Z","v":412432,"vw":37.409027},{"c":37.49,"h":38.12,"l":36.53,"n":3307,"o":36.99,"t":"2025-12-18T05:00:00Z","v":244611,"vw":37.601512},{"c":37.15,"h":38.015,"l":36.66,"n":4507,"o":37.95,"t":"2025-12-19T05:00:00Z","v":530132,"vw":37.202395},{"c":37.41,"h":38.359,"l":37.16,"n":4024,"o":37.52,"t":"2025-12-22T05:00:00Z","v":343154,"vw":37.786055},{"c":37.13,"h":37.6,"l":36.9199,"n":2866,"o":37.54,"t":"2025-12-23T05:00:00Z","v":175397,"vw":37.205564},{"c":37.05,"h":37.5625,"l":36.36,"n":2264,"o":37.31,"t":"2025-12-24T05:00:00Z","v":127978,"vw":36.78253},{"c":36.21,"h":37.41,"l":36.055,"n":4121,"o":37.2,"t":"2025-12-26T05:00:00Z","v":273101,"vw":36.7206},{"c":34.26,"h":35.1299,"l":34.26,"n":4171,"o":35.02,"t":"2025-12-29T05:00:00Z","v":205605,"vw":34.737253},{"c":33.82,"h":34.57,"l":33.785,"n":3704,"o":34.49,"t":"2025-12-30T05:00:00Z","v":190743,"vw":34.166646},{"c":33.37,"h":33.94,"l":33.36,"n":3581,"o":33.88,"t":"2025-12-31T05:00:00Z","v":196735,"vw":33.671608},{"c":32.34,"h":34.09,"l":32.08,"n":6748,"o":33.99,"t":"2026-01-02T05:00:00Z","v":381268,"vw":32.893723},{"c":33.11,"h":33.6001,"l":32.5288,"n":3902,"o":32.67,"t":"2026-01-05T05:00:00Z","v":242138,"vw":33.218851},{"c":31.49,"h":32.79,"l":31.11,"n":6643,"o":32.74,"t":"2026-01-06T05:00:00Z","v":263607,"vw":31.623951},{"c":31.35,"h":31.91,"l":31.35,"n":3018,"o":31.71,"t":"2026-01-07T05:00:00Z","v":165743,"vw":31.673764},{"c":31.69,"h":31.8,"l":30.8,"n":3134,"o":31.02,"t":"2026-01-08T05:00:00Z","v":209439,"vw":31.449901},{"c":32.52,"h":32.83,"l":31.2,"n":2947,"o":31.77,"t":"2026-01-09T05:00:00Z","v":206041,"vw":32.33103},{"c":32.65,"h":33.14,"l":31.7519,"n":2694,"o":31.91,"t":"2026-01-12T05:00:00Z","v":196754,"vw":32.65709},{"c":32.43,"h":32.89,"l":32.2101,"n":2425,"o":32.88,"t":"2026-01-13T05:00:00Z","v":150100,"vw":32.546312},{"c":31.85,"h":32.26,"l":31.3,"n":3378,"o":32.21,"t":"2026-01-14T05:00:00Z","v":189800,"vw":31.647344},{"c":31.69,"h":32.31,"l":31.685,"n":1937,"o":32.04,"t":"2026-01-15T05:00:00Z","v":108647,"vw":32.027811},{"c":31.7,"h":32.37,"l":31.49,"n":2345,"o":31.83,"t":"2026-01-16T05:00:00Z","v":217151,"vw":31.808908},{"c":29.745,"h":30.71,"l":29.6,"n":4590,"o":30.71,"t":"2026-01-20T05:00:00Z","v":227764,"vw":30.197803},{"c":30.82,"h":31.35,"l":29.7701,"n":2837,"o":30.01,"t":"2026-01-21T05:00:00Z","v":157187,"vw":30.452543},{"c":32.25,"h":32.315,"l":30.9,"n":2683,"o":31.05,"t":"2026-01-22T05:00:00Z","v":174711,"vw":31.674912},{"c":32.35,"h":32.55,"l":31.89,"n":2648,"o":32.05,"t":"2026-01-23T05:00:00Z","v":141009,"vw":32.179032},{"c":30.84,"h":31.77,"l":30.79,"n":2899,"o":31.77,"t":"2026-01-26T05:00:00Z","v":121491,"vw":31.116808},{"c":30.48,"h":31.12,"l":30.46,"n":3065,"o":31.12,"t":"2026-01-27T05:00:00Z","v":179613,"vw":30.722452},{"c":30.53,"h":31.08,"l":30.425,"n":2477,"o":30.55,"t":"2026-01-28T05:00:00Z","v":149909,"vw":30.720089},{"c":29.245,"h":31.192,"l":29.09,"n":4551,"o":31.1,"t":"2026-01-29T05:00:00Z","v":272735,"vw":29.675743},{"c":30.43,"h":31.2004,"l":29.7701,"n":3529,"o":30,"t":"2026-01-30T05:00:00Z","v":267697,"vw":30.654403},{"c":29.33,"h":29.7694,"l":28.76,"n":2731,"o":29.26,"t":"2026-02-02T05:00:00Z","v":155281,"vw":29.279967},{"c":29.32,"h":29.9,"l":28.66,"n":3165,"o":29.63,"t":"2026-02-03T05:00:00Z","v":163556,"vw":29.339912},{"c":27.995,"h":29.51,"l":27.45,"n":3506,"o":29.26,"t":"2026-02-04T05:00:00Z","v":255952,"vw":28.32756},{"c":27.21,"h":27.6502,"l":26.47,"n":4139,"o":27.28,"t":"2026-02-05T05:00:00Z","v":328946,"vw":27.076818},{"c":28.425,"h":28.74,"l":27.32,"n":2464,"o":27.5,"t":"2026-02-06T05:00:00Z","v":173495,"vw":28.300847},{"c":28.71,"h":29.03,"l":27.95,"n":1785,"o":28.24,"t":"2026-02-09T05:00:00Z","v":87620,"vw":28.726769},{"c":29.36,"h":29.5,"l":28.77,"n":2810,"o":28.81,"t":"2026-02-10T05:00:00Z","v":114916,"vw":29.256236},{"c":29.59,"h":30.3,"l":29.01,"n":2009,"o":29.66,"t":"2026-02-11T05:00:00Z","v":118013,"vw":29.532603},{"c":28.66,"h":30.229,"l":28.47,"n":1952,"o":29.8,"t":"2026-02-12T05:00:00Z","v":127116,"vw":29.196094},{"c":28.72,"h":29.23,"l":28.19,"n":1836,"o":28.53,"t":"2026-02-13T05:00:00Z","v":115270,"vw":28.719698},{"c":27.91,"h":28.16,"l":27.13,"n":2082,"o":28.16,"t":"2026-02-17T05:00:00Z","v":94722,"vw":27.738263},{"c":27.98,"h":28.43,"l":27.9,"n":1409,"o":28.005,"t":"2026-02-18T05:00:00Z","v":73243,"vw":28.155095},{"c":28,"h":28.3,"l":27.41,"n":1443,"o":27.72,"t":"2026-02-19T05:00:00Z","v":78718,"vw":27.962175},{"c":28,"h":28.23,"l":27.59,"n":1531,"o":27.76,"t":"2026-02-20T05:00:00Z","v":92782,"vw":27.933755},{"c":26.72,"h":27.39,"l":26.3101,"n":2372,"o":27.39,"t":"2026-02-23T05:00:00Z","v":155131,"vw":26.705808},{"c":27.56,"h":27.64,"l":26.685,"n":1568,"o":26.72,"t":"2026-02-24T05:00:00Z","v":107400,"vw":27.22794},{"c":28.2,"h":28.33,"l":27.72,"n":1581,"o":27.72,"t":"2026-02-25T05:00:00Z","v":78796,"vw":28.050478},{"c":27.46,"h":28.205,"l":27.15,"n":1526,"o":28.03,"t":"2026-02-26T05:00:00Z","v":57384,"vw":27.504033},{"c":27.02,"h":27.345,"l":26.65,"n":1967,"o":27.08,"t":"2026-02-27T05:00:00Z","v":77868,"vw":26.942252},{"c":26.81,"h":26.88,"l":25.6338,"n":1937,"o":25.81,"t":"2026-03-02T05:00:00Z","v":91561,"vw":26.442722},{"c":25.96,"h":26.22,"l":25.4,"n":2566,"o":26.09,"t":"2026-03-03T05:00:00Z","v":123826,"vw":25.808576},{"c":27,"h":27.185,"l":26.12,"n":1717,"o":26.34,"t":"2026-03-04T05:00:00Z","v":107785,"vw":26.788648},{"c":26.965,"h":27.17,"l":26.5,"n":1428,"o":26.68,"t":"2026-03-05T05:00:00Z","v":85420,"vw":26.802455},{"c":26.26,"h":26.66,"l":26.13,"n":2135,"o":26.43,"t":"2026-03-06T05:00:00Z","v":158683,"vw":26.356914},{"c":26.18,"h":26.35,"l":24.87,"n":2292,"o":25.47,"t":"2026-03-09T04:00:00Z","v":134181,"vw":25.448636},{"c":26.22,"h":26.8097,"l":26.18,"n":1737,"o":26.43,"t":"2026-03-10T04:00:00Z","v":110155,"vw":26.509051},{"c":26.94,"h":27.54,"l":26.48,"n":1467,"o":26.48,"t":"2026-03-11T04:00:00Z","v":86831,"vw":27.049097},{"c":25.93,"h":26.8,"l":25.895,"n":1749,"o":26.78,"t":"2026-03-12T04:00:00Z","v":126343,"vw":26.179957},{"c":25.65,"h":26.285,"l":25.53,"n":1943,"o":26.23,"t":"2026-03-13T04:00:00Z","v":183838,"vw":25.791384},{"c":25.7,"h":26.35,"l":25.63,"n":1861,"o":25.71,"t":"2026-03-16T04:00:00Z","v":173921,"vw":25.95929},{"c":25.97,"h":26.05,"l":25.56,"n":1788,"o":25.78,"t":"2026-03-17T04:00:00Z","v":166976,"vw":25.870371},{"c":25.5,"h":26.3,"l":25.46,"n":2183,"o":26.04,"t":"2026-03-18T04:00:00Z","v":193964,"vw":25.936613},{"c":24.5,"h":25.12,"l":24.4006,"n":3155,"o":25.12,"t":"2026-03-19T04:00:00Z","v":292360,"vw":24.661688},{"c":23.57,"h":24.55,"l":23.29,"n":2722,"o":24.55,"t":"2026-03-20T04:00:00Z","v":437389,"vw":23.820396},{"c":24.3,"h":24.66,"l":23.68,"n":3288,"o":23.68,"t":"2026-03-23T04:00:00Z","v":279891,"vw":24.291926},{"c":24.45,"h":24.8,"l":24.05,"n":1885,"o":24.05,"t":"2026-03-24T04:00:00Z","v":149729,"vw":24.543354},{"c":24.72,"h":25.45,"l":24.64,"n":1608,"o":24.99,"t":"2026-03-25T04:00:00Z","v":104338,"vw":25.024736},{"c":23.7,"h":24.54,"l":23.645,"n":2085,"o":24.41,"t":"2026-03-26T04:00:00Z","v":125523,"vw":24.074443},{"c":22.86,"h":23.42,"l":22.68,"n":1924,"o":23.42,"t":"2026-03-27T04:00:00Z","v":168318,"vw":22.984425},{"c":22.23,"h":23.07,"l":21.98,"n":1977,"o":22.98,"t":"2026-03-30T04:00:00Z","v":128789,"vw":22.627263},{"c":23.46,"h":23.55,"l":22.65,"n":2163,"o":22.67,"t":"2026-03-31T04:00:00Z","v":189447,"vw":23.081015},{"c":24.19,"h":24.2951,"l":23.63,"n":1644,"o":24,"t":"2026-04-01T04:00:00Z","v":152815,"vw":24.029336},{"c":22.57,"h":23.29,"l":22.5,"n":1879,"o":22.91,"t":"2026-04-02T04:00:00Z","v":101330,"vw":22.821456},{"c":21.85,"h":22.92,"l":21.37,"n":2165,"o":22.59,"t":"2026-04-06T04:00:00Z","v":126778,"vw":21.89851},{"c":21.34,"h":21.43,"l":20.68,"n":2622,"o":21.41,"t":"2026-04-07T04:00:00Z","v":202940,"vw":21.065121},{"c":21.09,"h":22.69,"l":20.9,"n":2122,"o":22.63,"t":"2026-04-08T04:00:00Z","v":104429,"vw":21.559171},{"c":21.27,"h":21.52,"l":20.675,"n":1531,"o":21.07,"t":"2026-04-09T04:00:00Z","v":135038,"vw":21.197864},{"c":21.5,"h":21.59,"l":21.07,"n":1473,"o":21.31,"t":"2026-04-10T04:00:00Z","v":128774,"vw":21.308185},{"c":21.63,"h":21.8936,"l":21.24,"n":1439,"o":21.36,"t":"2026-04-13T04:00:00Z","v":163363,"vw":21.511304},{"c":22.46,"h":22.665,"l":21.81,"n":1593,"o":21.93,"t":"2026-04-14T04:00:00Z","v":75052,"vw":22.295609},{"c":24.48,"h":24.65,"l":22.45,"n":2807,"o":22.63,"t":"2026-04-15T04:00:00Z","v":243809,"vw":23.9457},{"c":24.28,"h":24.54,"l":23.7628,"n":1827,"o":24.53,"t":"2026-04-16T04:00:00Z","v":130148,"vw":24.113856},{"c":25.09,"h":25.715,"l":24.485,"n":1987,"o":24.71,"t":"2026-04-17T04:00:00Z","v":152049,"vw":25.054158},{"c":24.34,"h":25.29,"l":24.035,"n":2040,"o":25.06,"t":"2026-04-20T04:00:00Z","v":127448,"vw":24.396169},{"c":23.84,"h":24.44,"l":23.825,"n":1588,"o":24.44,"t":"2026-04-21T04:00:00Z","v":93460,"vw":24.141852},{"c":23.93,"h":24.32,"l":23.8,"n":1772,"o":23.92,"t":"2026-04-22T04:00:00Z","v":116186,"vw":24.15069},{"c":22.88,"h":23.74,"l":22.53,"n":2721,"o":23.05,"t":"2026-04-23T04:00:00Z","v":224434,"vw":23.051557},{"c":23.14,"h":23.5835,"l":22.73,"n":1905,"o":22.97,"t":"2026-04-24T04:00:00Z","v":162530,"vw":23.171792},{"c":22.97,"h":23.13,"l":21.97,"n":2123,"o":22.56,"t":"2026-04-27T04:00:00Z","v":118519,"vw":22.52906},{"c":22.8,"h":23.25,"l":22.64,"n":1513,"o":22.66,"t":"2026-04-28T04:00:00Z","v":90168,"vw":22.83052},{"c":22.6,"h":22.8,"l":22.39,"n":1704,"o":22.75,"t":"2026-04-29T04:00:00Z","v":216560,"vw":22.594729},{"c":23.19,"h":23.3899,"l":22.27,"n":1773,"o":22.62,"t":"2026-04-30T04:00:00Z","v":169724,"vw":22.807615},{"c":23.9,"h":24.315,"l":23.07,"n":2174,"o":23.27,"t":"2026-05-01T04:00:00Z","v":193793,"vw":23.729738},{"c":23.83,"h":24.0382,"l":23.35,"n":1378,"o":23.65,"t":"2026-05-04T04:00:00Z","v":79328,"vw":23.668145},{"c":23.66,"h":24.54,"l":23.625,"n":1579,"o":24.11,"t":"2026-05-05T04:00:00Z","v":101703,"vw":23.996589},{"c":24.27,"h":24.51,"l":23.3,"n":1819,"o":23.47,"t":"2026-05-06T04:00:00Z","v":241786,"vw":24.040991},{"c":25.26,"h":25.5,"l":24.6,"n":1828,"o":24.88,"t":"2026-05-07T04:00:00Z","v":263200,"vw":24.956168},{"c":26.44,"h":26.65,"l":25.53,"n":1937,"o":25.53,"t":"2026-05-08T04:00:00Z","v":148513,"vw":26.35951},{"c":27.41,"h":27.7,"l":25.36,"n":2719,"o":25.72,"t":"2026-05-11T04:00:00Z","v":214204,"vw":26.604751},{"c":26.54,"h":27.535,"l":25.77,"n":2195,"o":27.15,"t":"2026-05-12T04:00:00Z","v":133548,"vw":26.582037},{"c":27.41,"h":28.01,"l":26.33,"n":2896,"o":26.77,"t":"2026-05-13T04:00:00Z","v":386844,"vw":27.578037},{"c":27.33,"h":27.8699,"l":27.17,"n":1839,"o":27.61,"t":"2026-05-14T04:00:00Z","v":180500,"vw":27.523096},{"c":25.77,"h":26.6592,"l":25.71,"n":2480,"o":26.64,"t":"2026-05-15T04:00:00Z","v":133923,"vw":26.037453},{"c":24.58,"h":25.3,"l":24.23,"n":2523,"o":25.21,"t":"2026-05-18T04:00:00Z","v":199259,"vw":24.725452},{"c":24.12,"h":24.18,"l":23.38,"n":2158,"o":23.99,"t":"2026-05-19T04:00:00Z","v":85478,"vw":23.808993},{"c":25.11,"h":25.11,"l":24.35,"n":1394,"o":24.4,"t":"2026-05-20T04:00:00Z","v":160334,"vw":24.686818},{"c":25.14,"h":25.65,"l":24.78,"n":1436,"o":25.415,"t":"2026-05-21T04:00:00Z","v":69513,"vw":25.235307},{"c":25.665,"h":26.06,"l":25.3,"n":1823,"o":25.46,"t":"2026-05-22T04:00:00Z","v":140264,"vw":25.636584},{"c":25.99,"h":26.06,"l":25.4999,"n":1845,"o":25.77,"t":"2026-05-26T04:00:00Z","v":210338,"vw":25.787595},{"c":26.52,"h":26.83,"l":26.1336,"n":1743,"o":26.6,"t":"2026-05-27T04:00:00Z","v":161924,"vw":26.441176},{"c":26.56,"h":26.7,"l":26.21,"n":1454,"o":26.31,"t":"2026-05-28T04:00:00Z","v":162056,"vw":26.416219},{"c":26.17,"h":26.48,"l":25.61,"n":1811,"o":26.48,"t":"2026-05-29T04:00:00Z","v":106130,"vw":26.07842},{"c":24.47,"h":25.37,"l":24.44,"n":2443,"o":25.31,"t":"2026-06-01T04:00:00Z","v":90974,"vw":24.831907},{"c":25.035,"h":25.035,"l":24.34,"n":1747,"o":24.7,"t":"2026-06-02T04:00:00Z","v":80865,"vw":24.671565},{"c":24.99,"h":25.72,"l":24.47,"n":1647,"o":24.71,"t":"2026-06-03T04:00:00Z","v":103923,"vw":25.198706},{"c":24.62,"h":25.19,"l":24.57,"n":1307,"o":24.79,"t":"2026-06-04T04:00:00Z","v":55437,"vw":24.772456},{"c":22.72,"h":25.08,"l":22.53,"n":2849,"o":24.73,"t":"2026-06-05T04:00:00Z","v":181524,"vw":23.328834},{"c":23.68,"h":23.9,"l":22.7,"n":1482,"o":22.77,"t":"2026-06-08T04:00:00Z","v":97152,"vw":23.193945},{"c":22.84,"h":24.31,"l":22.01,"n":2119,"o":23.84,"t":"2026-06-09T04:00:00Z","v":123033,"vw":22.960764},{"c":21.77,"h":22.765,"l":21.692,"n":1810,"o":22.41,"t":"2026-06-10T04:00:00Z","v":107379,"vw":22.176575},{"c":23,"h":23,"l":21.75,"n":1080,"o":22.2,"t":"2026-06-11T04:00:00Z","v":72853,"vw":22.346112},{"c":23.43,"h":23.48,"l":22.15,"n":1499,"o":23.03,"t":"2026-06-12T04:00:00Z","v":101490,"vw":22.966635},{"c":23.67,"h":23.92,"l":23.42,"n":1273,"o":23.71,"t":"2026-06-15T04:00:00Z","v":86671,"vw":23.65884},{"c":23.22,"h":23.76,"l":22.98,"n":1303,"o":23.16,"t":"2026-06-16T04:00:00Z","v":105804,"vw":23.240562},{"c":22.65,"h":23.26,"l":22.5,"n":1280,"o":23.01,"t":"2026-06-17T04:00:00Z","v":122077,"vw":22.961727},{"c":22.94,"h":22.97,"l":21.879,"n":1655,"o":22.85,"t":"2026-06-18T04:00:00Z","v":97931,"vw":22.414921},{"c":23,"h":23.52,"l":22.24,"n":1375,"o":22.24,"t":"2026-06-22T04:00:00Z","v":140189,"vw":23.048286},{"c":21.36,"h":22.19,"l":21.26,"n":2017,"o":22.16,"t":"2026-06-23T04:00:00Z","v":131928,"vw":21.647475},{"c":20.94,"h":21.57,"l":20.8,"n":1175,"o":21.3,"t":"2026-06-24T04:00:00Z","v":40158,"vw":21.191051},{"c":20.88,"h":21.09,"l":20.7,"n":1059,"o":20.88,"t":"2026-06-25T04:00:00Z","v":39015,"vw":20.912282},{"c":21.27,"h":21.755,"l":20.56,"n":1088,"o":20.57,"t":"2026-06-26T04:00:00Z","v":56691,"vw":21.207767},{"c":23.22,"h":23.24,"l":21.0724,"n":1222,"o":21.14,"t":"2026-06-29T04:00:00Z","v":98058,"vw":22.261398},{"c":23.76,"h":24,"l":22.73,"n":1043,"o":22.77,"t":"2026-06-30T04:00:00Z","v":52267,"vw":23.362904},{"c":24.06,"h":24.54,"l":23.62,"n":1265,"o":23.74,"t":"2026-07-01T04:00:00Z","v":52321,"vw":24.084866},{"c":21.94,"h":24.41,"l":21.7,"n":1984,"o":24.22,"t":"2026-07-02T04:00:00Z","v":135801,"vw":22.25769},{"c":23.56,"h":23.56,"l":21.63,"n":1059,"o":22.12,"t":"2026-07-06T04:00:00Z","v":74629,"vw":22.813089},{"c":22.45,"h":23.4704,"l":22.4,"n":1039,"o":23.33,"t":"2026-07-07T04:00:00Z","v":46433,"vw":22.801267},{"c":21.87,"h":22.16,"l":21.6,"n":1198,"o":22.16,"t":"2026-07-08T04:00:00Z","v":80687,"vw":21.80791},{"c":22.69,"h":22.75,"l":21.64,"n":684,"o":21.81,"t":"2026-07-09T04:00:00Z","v":42698,"vw":22.02136},{"c":22.7,"h":23.09,"l":22.5,"n":877,"o":22.89,"t":"2026-07-10T04:00:00Z","v":60451,"vw":22.861788},{"c":21.63,"h":22.36,"l":21.471,"n":1192,"o":22.35,"t":"2026-07-13T04:00:00Z","v":95429,"vw":21.742173},{"c":21.73,"h":22.1,"l":21.6745,"n":973,"o":21.94,"t":"2026-07-14T04:00:00Z","v":95685,"vw":21.855548},{"c":21.6415,"h":22.39,"l":21.41,"n":1004,"o":21.96,"t":"2026-07-15T04:00:00Z","v":34946,"vw":21.697908},{"c":21.36,"h":21.66,"l":21.04,"n":1161,"o":21.54,"t":"2026-07-16T04:00:00Z","v":84811,"vw":21.326105},{"c":20.7201,"h":21,"l":20.4804,"n":1082,"o":20.81,"t":"2026-07-17T04:00:00Z","v":45994,"vw":20.726173},{"c":19.75,"h":20.81,"l":19.75,"n":1659,"o":20.75,"t":"2026-07-20T04:00:00Z","v":62290,"vw":20.116291},{"c":20.39,"h":20.65,"l":19.81,"n":1090,"o":19.81,"t":"2026-07-21T04:00:00Z","v":37190,"vw":20.371321},{"c":20.05,"h":20.39,"l":19.995,"n":1297,"o":20.15,"t":"2026-07-22T04:00:00Z","v":63305,"vw":20.200546},{"c":16.51,"h":17.94,"l":16.3,"n":4972,"o":17.94,"t":"2026-07-23T04:00:00Z","v":271968,"vw":16.85993},{"c":16.05,"h":16.62,"l":15.705,"n":2278,"o":16.61,"t":"2026-07-24T04:00:00Z","v":185434,"vw":15.990694},{"c":15.7,"h":16.185,"l":15.46,"n":1742,"o":16.09,"t":"2026-07-27T04:00:00Z","v":76387,"vw":15.730026},{"c":15.58,"h":15.8,"l":15.2101,"n":1958,"o":15.48,"t":"2026-07-28T04:00:00Z","v":137253,"vw":15.490844},{"c":15.03,"h":15.65,"l":15.02,"n":1746,"o":15.56,"t":"2026-07-29T04:00:00Z","v":156777,"vw":15.405732},{"c":15.68,"h":15.809,"l":15.2799,"n":1145,"o":15.38,"t":"2026-07-30T04:00:00Z","v":112455,"vw":15.6426},{"c":15.86,"h":16.09,"l":15.3,"n":1291,"o":15.76,"t":"2026-07-31T04:00:00Z","v":129567,"vw":15.590079},{"c":16.405,"h":16.585,"l":15.72,"n":1086,"o":15.72,"t":"2026-08-03T04:00:00Z","v":60492,"vw":16.309267},{"c":16.79,"h":16.89,"l":16.38,"n":1329,"o":16.59,"t":"2026-08-04T04:00:00Z","v":80942,"vw":16.626359},{"c":16.41,"h":16.74,"l":16.21,"n":1197,"o":16.51,"t":"2026-08-05T04:00:00Z","v":56853,"vw":16.503409},{"c":16.27,"h":16.49,"l":16.075,"n":962,"o":16.18,"t":"2026-08-06T04:00:00Z","v":59456,"vw":16.28426},{"c":16.86,"h":17.125,"l":16.43,"n":1092,"o":16.48,"t":"2026-08-07T04:00:00Z","v":59312,"vw":16.827233},{"c":16.81,"h":16.88,"l":16.625,"n":853,"o":16.625,"t":"2026-08-10T04:00:00Z","v":29080,"vw":16.773049},{"c":16.97,"h":17.11,"l":16.82,"n":869,"o":16.93,"t":"2026-08-11T04:00:00Z","v":35875,"vw":16.971957},{"c":16.61,"h":17.13,"l":16.41,"n":1202,"o":17.13,"t":"2026-08-12T04:00:00Z","v":33562,"vw":16.628109},{"c":17.41,"h":17.46,"l":16.5,"n":1171,"o":16.59,"t":"2026-08-13T04:00:00Z","v":55418,"vw":17.159824},{"c":17.5,"h":18.05,"l":17.12,"n":1368,"o":17.51,"t":"2026-08-14T04:00:00Z","v":89917,"vw":17.659397},{"c":17.2,"h":17.44,"l":17.05,"n":1047,"o":17.27,"t":"2026-08-17T04:00:00Z","v":36331,"vw":17.196479},{"c":17,"h":17.21,"l":16.6703,"n":1386,"o":16.78,"t":"2026-08-18T04:00:00Z","v":124710,"vw":17.039877},{"c":17.89,"h":17.9,"l":17,"n":1092,"o":17.125,"t":"2026-08-19T04:00:00Z","v":91091,"vw":17.517864},{"c":17.56,"h":17.581,"l":17.1509,"n":924,"o":17.53,"t":"2026-08-20T04:00:00Z","v":38132,"vw":17.419583},{"c":18.6,"h":18.8,"l":17.64,"n":1086,"o":17.8,"t":"2026-08-21T04:00:00Z","v":82689,"vw":18.43398},{"c":17.6,"h":18.39,"l":17.54,"n":1464,"o":18.345,"t":"2026-08-24T04:00:00Z","v":62211,"vw":17.845712},{"c":17.66,"h":17.95,"l":17.57,"n":1054,"o":17.57,"t":"2026-08-25T04:00:00Z","v":46441,"vw":17.722796},{"c":17.34,"h":17.685,"l":17.1901,"n":1054,"o":17.37,"t":"2026-08-26T04:00:00Z","v":54502,"vw":17.347883},{"c":17.93,"h":17.96,"l":17.34,"n":737,"o":17.34,"t":"2026-08-27T04:00:00Z","v":40307,"vw":17.768188},{"c":17.56,"h":18.09,"l":17.33,"n":1083,"o":18,"t":"2026-08-28T04:00:00Z","v":59166,"vw":17.675104},{"c":18.44,"h":18.5,"l":17.19,"n":1001,"o":17.19,"t":"2026-08-31T04:00:00Z","v":53783,"vw":18.217027},{"c":17.79,"h":18.03,"l":17.6,"n":1226,"o":18.01,"t":"2026-09-01T04:00:00Z","v":74160,"vw":17.803699},{"c":17.82,"h":17.98,"l":17.3997,"n":1083,"o":17.98,"t":"2026-09-02T04:00:00Z","v":62855,"vw":17.610841},{"c":19,"h":19.38,"l":18.28,"n":1391,"o":18.28,"t":"2026-09-03T04:00:00Z","v":135907,"vw":19.05743},{"c":17.59,"h":18.209,"l":17.48,"n":2791,"o":18.12,"t":"2026-09-04T04:00:00Z","v":172458,"vw":17.732669},{"c":18.35,"h":18.41,"l":17.63,"n":1145,"o":17.65,"t":"2026-09-08T04:00:00Z","v":151313,"vw":18.086611},{"c":18.3,"h":18.72,"l":18.3,"n":1022,"o":18.34,"t":"2026-09-09T04:00:00Z","v":51797,"vw":18.465},{"c":18.06,"h":18.39,"l":17.78,"n":781,"o":17.87,"t":"2026-09-10T04:00:00Z","v":27999,"vw":18.176879},{"c":18.14,"h":18.3,"l":17.98,"n":952,"o":18.09,"t":"2026-09-11T04:00:00Z","v":169634,"vw":18.100228},{"c":17.65,"h":18.12,"l":17.56,"n":1062,"o":17.65,"t":"2026-09-14T04:00:00Z","v":81272,"vw":17.710178},{"c":17.5,"h":17.804,"l":17.35,"n":1195,"o":17.57,"t":"2026-09-15T04:00:00Z","v":47457,"vw":17.592955},{"c":17.6,"h":17.975,"l":17.42,"n":728,"o":17.61,"t":"2026-09-16T04:00:00Z","v":54536,"vw":17.639006},{"c":18.0857,"h":18.5,"l":17.96,"n":823,"o":18.18,"t":"2026-09-17T04:00:00Z","v":52245,"vw":18.190332},{"c":17.91,"h":18.3,"l":17.76,"n":1310,"o":18.14,"t":"2026-09-18T04:00:00Z","v":174502,"vw":17.9485},{"c":18.37,"h":18.55,"l":18.15,"n":970,"o":18.15,"t":"2026-09-21T04:00:00Z","v":122694,"vw":18.382515},{"c":18.625,"h":18.6778,"l":18.3201,"n":1195,"o":18.56,"t":"2026-09-22T04:00:00Z","v":52167,"vw":18.525951},{"c":18.68,"h":19.04,"l":18.54,"n":833,"o":18.7,"t":"2026-09-23T04:00:00Z","v":44283,"vw":18.775472},{"c":18.57,"h":18.81,"l":18.44,"n":783,"o":18.5,"t":"2026-09-24T04:00:00Z","v":99537,"vw":18.623617},{"c":18.22,"h":19.035,"l":17.95,"n":1569,"o":19.035,"t":"2026-09-25T04:00:00Z","v":182499,"vw":18.173672},{"c":17.21,"h":17.86,"l":17.1799,"n":1694,"o":17.85,"t":"2026-09-28T04:00:00Z","v":63161,"vw":17.414422},{"c":16.95,"h":17.29,"l":16.88,"n":1602,"o":17.29,"t":"2026-09-29T04:00:00Z","v":128119,"vw":16.949609},{"c":17.01,"h":17.045,"l":16.569,"n":1644,"o":16.93,"t":"2026-09-30T04:00:00Z","v":80460,"vw":16.807049},{"c":17,"h":17.301,"l":16.99,"n":1077,"o":17.11,"t":"2026-10-01T04:00:00Z","v":71422,"vw":17.12254},{"c":17.95,"h":18.16,"l":17.38,"n":1721,"o":17.38,"t":"2026-10-02T04:00:00Z","v":153354,"vw":17.951817},{"c":18.23,"h":18.4,"l":17.47,"n":1095,"o":17.74,"t":"2026-10-05T04:00:00Z","v":104624,"vw":18.220377},{"c":18.35,"h":18.5,"l":18.26,"n":1034,"o":18.46,"t":"2026-10-06T04:00:00Z","v":54939,"vw":18.352932},{"c":18.18,"h":18.3801,"l":18,"n":1030,"o":18.24,"t":"2026-10-07T04:00:00Z","v":140499,"vw":18.130855},{"c":18.02,"h":18.04,"l":17.65,"n":1125,"o":17.96,"t":"2026-10-08T04:00:00Z","v":112367,"vw":17.875342},{"c":18.46,"h":18.78,"l":18.34,"n":969,"o":18.46,"t":"2026-10-09T04:00:00Z","v":191505,"vw":18.607364},{"c":18.19,"h":18.5,"l":18.18,"n":842,"o":18.5,"t":"2026-10-12T04:00:00Z","v":94902,"vw":18.236942},{"c":17.88,"h":17.989,"l":17.69,"n":657,"o":17.7,"t":"2026-10-13T04:00:00Z","v":35935,"vw":17.873296},{"c":17.42,"h":17.69,"l":17.25,"n":1264,"o":17.62,"t":"2026-10-14T04:00:00Z","v":131586,"vw":17.376657},{"c":17.14,"h":17.22,"l":16.75,"n":1031,"o":17.09,"t":"2026-10-15T04:00:00Z","v":77165,"vw":17.02302},{"c":16.72,"h":17.58,"l":16.4,"n":1981,"o":17.58,"t":"2026-10-16T04:00:00Z","v":246233,"vw":16.839089},{"c":17.27,"h":17.35,"l":16.62,"n":940,"o":16.62,"t":"2026-10-19T04:00:00Z","v":101327,"vw":17.152935},{"c":17.58,"h":17.78,"l":17.16,"n":854,"o":17.46,"t":"2026-10-20T04:00:00Z","v":64805,"vw":17.628438},{"c":18.32,"h":18.4,"l":18,"n":2265,"o":18,"t":"2026-10-21T04:00:00Z","v":98716,"vw":18.271928},{"c":17.65,"h":18.37,"l":17.55,"n":1135,"o":17.64,"t":"2026-10-22T04:00:00Z","v":141542,"vw":17.9681}],"volatilityBars":[{"c":18.49,"h":18.5,"l":18.39,"n":29,"o":18.48,"t":"2026-09-22T08:00:00Z","v":2344,"vw":18.450295},{"c":18.43,"h":18.43,"l":18.39,"n":8,"o":18.39,"t":"2026-09-22T08:30:00Z","v":2000,"vw":18.427995},{"c":18.41,"h":18.44,"l":18.41,"n":2,"o":18.44,"t":"2026-09-22T11:00:00Z","v":1431,"vw":18.412264},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-09-22T12:45:00Z","v":310,"vw":18.5},{"c":18.4576,"h":18.56,"l":18.34,"n":78,"o":18.56,"t":"2026-09-22T13:30:00Z","v":4351,"vw":18.453882},{"c":18.415,"h":18.415,"l":18.3201,"n":19,"o":18.36,"t":"2026-09-22T13:45:00Z","v":2423,"vw":18.36825},{"c":18.46,"h":18.4614,"l":18.43,"n":26,"o":18.43,"t":"2026-09-22T14:00:00Z","v":3151,"vw":18.446028},{"c":18.5591,"h":18.59,"l":18.555,"n":18,"o":18.59,"t":"2026-09-22T14:15:00Z","v":999,"vw":18.566531},{"c":18.525,"h":18.525,"l":18.5,"n":2,"o":18.5,"t":"2026-09-22T14:45:00Z","v":539,"vw":18.512059},{"c":18.4448,"h":18.4448,"l":18.4448,"n":6,"o":18.4448,"t":"2026-09-22T15:00:00Z","v":214,"vw":18.4448},{"c":18.4816,"h":18.4816,"l":18.46,"n":8,"o":18.46,"t":"2026-09-22T15:15:00Z","v":3009,"vw":18.470697},{"c":18.45,"h":18.45,"l":18.435,"n":6,"o":18.435,"t":"2026-09-22T15:30:00Z","v":1456,"vw":18.445563},{"c":18.45,"h":18.45,"l":18.445,"n":2,"o":18.445,"t":"2026-09-22T16:15:00Z","v":670,"vw":18.447388},{"c":18.58,"h":18.59,"l":18.5514,"n":7,"o":18.5514,"t":"2026-09-22T16:45:00Z","v":3059,"vw":18.57285},{"c":18.58,"h":18.58,"l":18.58,"n":2,"o":18.58,"t":"2026-09-22T17:00:00Z","v":101,"vw":18.58},{"c":18.59,"h":18.6058,"l":18.59,"n":19,"o":18.6,"t":"2026-09-22T17:15:00Z","v":680,"vw":18.599099},{"c":18.5301,"h":18.54,"l":18.5301,"n":7,"o":18.54,"t":"2026-09-22T17:30:00Z","v":1882,"vw":18.532147},{"c":18.63,"h":18.63,"l":18.565,"n":8,"o":18.565,"t":"2026-09-22T17:45:00Z","v":1684,"vw":18.584804},{"c":18.59,"h":18.63,"l":18.59,"n":24,"o":18.63,"t":"2026-09-22T18:00:00Z","v":4501,"vw":18.597565},{"c":18.61,"h":18.61,"l":18.61,"n":2,"o":18.61,"t":"2026-09-22T18:30:00Z","v":147,"vw":18.61},{"c":18.6569,"h":18.6569,"l":18.6569,"n":3,"o":18.6569,"t":"2026-09-22T18:45:00Z","v":109,"vw":18.6569},{"c":18.66,"h":18.66,"l":18.66,"n":5,"o":18.66,"t":"2026-09-22T19:00:00Z","v":296,"vw":18.66},{"c":18.64,"h":18.64,"l":18.621,"n":8,"o":18.621,"t":"2026-09-22T19:15:00Z","v":1701,"vw":18.625542},{"c":18.67,"h":18.67,"l":18.64,"n":18,"o":18.64,"t":"2026-09-22T19:30:00Z","v":1329,"vw":18.66669},{"c":18.62,"h":18.6778,"l":18.62,"n":16,"o":18.67,"t":"2026-09-22T19:45:00Z","v":1866,"vw":18.643975},{"c":18.625,"h":18.625,"l":18.625,"n":8,"o":18.625,"t":"2026-09-22T20:00:00Z","v":129,"vw":18.625},{"c":18.57,"h":18.57,"l":18.57,"n":1,"o":18.57,"t":"2026-09-22T22:15:00Z","v":113,"vw":18.57},{"c":18.5612,"h":18.57,"l":18.56,"n":7,"o":18.57,"t":"2026-09-22T22:30:00Z","v":2560,"vw":18.566753},{"c":18.61,"h":18.61,"l":18.61,"n":6,"o":18.61,"t":"2026-09-23T08:00:00Z","v":862,"vw":18.61},{"c":18.62,"h":18.62,"l":18.62,"n":1,"o":18.62,"t":"2026-09-23T10:45:00Z","v":100,"vw":18.62},{"c":18.57,"h":18.57,"l":18.57,"n":1,"o":18.57,"t":"2026-09-23T12:00:00Z","v":207,"vw":18.57},{"c":18.59,"h":18.59,"l":18.59,"n":1,"o":18.59,"t":"2026-09-23T12:30:00Z","v":200,"vw":18.59},{"c":18.82,"h":18.94,"l":18.7,"n":77,"o":18.7,"t":"2026-09-23T13:30:00Z","v":9009,"vw":18.790474},{"c":18.9336,"h":19,"l":18.9208,"n":32,"o":18.9296,"t":"2026-09-23T13:45:00Z","v":1888,"vw":18.932535},{"c":18.77,"h":19.04,"l":18.76,"n":72,"o":18.9909,"t":"2026-09-23T14:00:00Z","v":8671,"vw":18.955867},{"c":18.69,"h":18.745,"l":18.69,"n":3,"o":18.745,"t":"2026-09-23T14:15:00Z","v":310,"vw":18.726667},{"c":18.631,"h":18.655,"l":18.58,"n":17,"o":18.6363,"t":"2026-09-23T14:30:00Z","v":3187,"vw":18.632866},{"c":18.75,"h":18.75,"l":18.615,"n":10,"o":18.615,"t":"2026-09-23T14:45:00Z","v":2968,"vw":18.712016},{"c":18.72,"h":18.72,"l":18.72,"n":4,"o":18.72,"t":"2026-09-23T15:00:00Z","v":344,"vw":18.72},{"c":18.7,"h":18.7351,"l":18.6704,"n":13,"o":18.6811,"t":"2026-09-23T15:15:00Z","v":1856,"vw":18.706195},{"c":18.6999,"h":18.6999,"l":18.6999,"n":1,"o":18.6999,"t":"2026-09-23T15:30:00Z","v":800,"vw":18.6999},{"c":18.69,"h":18.69,"l":18.69,"n":1,"o":18.69,"t":"2026-09-23T15:45:00Z","v":200,"vw":18.69},{"c":18.6581,"h":18.6581,"l":18.65,"n":5,"o":18.65,"t":"2026-09-23T16:15:00Z","v":1162,"vw":18.657364},{"c":18.6,"h":18.61,"l":18.6,"n":14,"o":18.61,"t":"2026-09-23T16:45:00Z","v":642,"vw":18.6025},{"c":18.565,"h":18.58,"l":18.54,"n":8,"o":18.58,"t":"2026-09-23T17:00:00Z","v":603,"vw":18.559102},{"c":18.62,"h":18.62,"l":18.62,"n":2,"o":18.62,"t":"2026-09-23T17:15:00Z","v":101,"vw":18.62},{"c":18.615,"h":18.615,"l":18.575,"n":5,"o":18.575,"t":"2026-09-23T17:30:00Z","v":2090,"vw":18.606066},{"c":18.65,"h":18.65,"l":18.65,"n":3,"o":18.65,"t":"2026-09-23T17:45:00Z","v":103,"vw":18.65},{"c":18.645,"h":18.645,"l":18.645,"n":1,"o":18.645,"t":"2026-09-23T18:00:00Z","v":1100,"vw":18.645},{"c":18.68,"h":18.68,"l":18.65,"n":19,"o":18.65,"t":"2026-09-23T19:45:00Z","v":698,"vw":18.673333},{"c":18.78,"h":18.78,"l":18.78,"n":17,"o":18.78,"t":"2026-09-23T21:00:00Z","v":1280,"vw":18.78},{"c":18.679,"h":18.679,"l":18.679,"n":1,"o":18.679,"t":"2026-09-23T22:00:00Z","v":213,"vw":18.679},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-09-24T13:00:00Z","v":200,"vw":18.5},{"c":18.56,"h":18.5937,"l":18.5,"n":50,"o":18.5,"t":"2026-09-24T13:30:00Z","v":5848,"vw":18.558602},{"c":18.53,"h":18.58,"l":18.53,"n":7,"o":18.58,"t":"2026-09-24T13:45:00Z","v":1412,"vw":18.572182},{"c":18.6199,"h":18.6199,"l":18.6199,"n":2,"o":18.6199,"t":"2026-09-24T14:00:00Z","v":102,"vw":18.6199},{"c":18.56,"h":18.56,"l":18.56,"n":4,"o":18.56,"t":"2026-09-24T14:15:00Z","v":155,"vw":18.56},{"c":18.575,"h":18.575,"l":18.521,"n":11,"o":18.521,"t":"2026-09-24T14:30:00Z","v":526,"vw":18.54947},{"c":18.49,"h":18.49,"l":18.49,"n":5,"o":18.49,"t":"2026-09-24T14:45:00Z","v":233,"vw":18.49},{"c":18.46,"h":18.4899,"l":18.44,"n":22,"o":18.4899,"t":"2026-09-24T15:00:00Z","v":4964,"vw":18.442155},{"c":18.51,"h":18.51,"l":18.51,"n":1,"o":18.51,"t":"2026-09-24T15:15:00Z","v":100,"vw":18.51},{"c":18.465,"h":18.465,"l":18.465,"n":2,"o":18.465,"t":"2026-09-24T15:30:00Z","v":102,"vw":18.465},{"c":18.485,"h":18.485,"l":18.485,"n":3,"o":18.485,"t":"2026-09-24T15:45:00Z","v":1438,"vw":18.485},{"c":18.465,"h":18.465,"l":18.465,"n":7,"o":18.465,"t":"2026-09-24T16:00:00Z","v":5336,"vw":18.465},{"c":18.676,"h":18.676,"l":18.509,"n":7,"o":18.509,"t":"2026-09-24T16:15:00Z","v":1402,"vw":18.608911},{"c":18.8,"h":18.8,"l":18.64,"n":87,"o":18.69,"t":"2026-09-24T16:30:00Z","v":42033,"vw":18.641437},{"c":18.81,"h":18.81,"l":18.8,"n":6,"o":18.8,"t":"2026-09-24T16:45:00Z","v":520,"vw":18.802028},{"c":18.8,"h":18.8,"l":18.76,"n":3,"o":18.76,"t":"2026-09-24T17:00:00Z","v":1193,"vw":18.793529},{"c":18.7799,"h":18.7799,"l":18.7799,"n":4,"o":18.7799,"t":"2026-09-24T17:15:00Z","v":257,"vw":18.7799},{"c":18.69,"h":18.715,"l":18.69,"n":4,"o":18.715,"t":"2026-09-24T17:30:00Z","v":741,"vw":18.711429},{"c":18.65,"h":18.7,"l":18.649,"n":32,"o":18.69,"t":"2026-09-24T17:45:00Z","v":23832,"vw":18.679629},{"c":18.59,"h":18.61,"l":18.59,"n":5,"o":18.61,"t":"2026-09-24T18:00:00Z","v":234,"vw":18.6},{"c":18.6075,"h":18.62,"l":18.6075,"n":4,"o":18.62,"t":"2026-09-24T18:15:00Z","v":1082,"vw":18.609815},{"c":18.64,"h":18.64,"l":18.64,"n":1,"o":18.64,"t":"2026-09-24T18:30:00Z","v":2000,"vw":18.64},{"c":18.6222,"h":18.64,"l":18.6222,"n":4,"o":18.64,"t":"2026-09-24T19:30:00Z","v":545,"vw":18.630453},{"c":18.57,"h":18.66,"l":18.569,"n":9,"o":18.63,"t":"2026-09-24T19:45:00Z","v":433,"vw":18.608786},{"c":18.55,"h":18.55,"l":18.55,"n":1,"o":18.55,"t":"2026-09-24T23:15:00Z","v":100,"vw":18.55},{"c":18.71,"h":18.71,"l":18.7,"n":11,"o":18.7,"t":"2026-09-25T08:00:00Z","v":325,"vw":18.703333},{"c":18.9,"h":18.9,"l":18.9,"n":2,"o":18.9,"t":"2026-09-25T11:15:00Z","v":102,"vw":18.9},{"c":18.85,"h":18.88,"l":18.85,"n":3,"o":18.88,"t":"2026-09-25T11:30:00Z","v":506,"vw":18.864851},{"c":18.88,"h":18.88,"l":18.88,"n":1,"o":18.88,"t":"2026-09-25T11:45:00Z","v":200,"vw":18.88},{"c":18.78,"h":18.78,"l":18.46,"n":71,"o":18.68,"t":"2026-09-25T13:00:00Z","v":19863,"vw":18.558955},{"c":18.99,"h":18.99,"l":18.83,"n":6,"o":18.83,"t":"2026-09-25T13:15:00Z","v":721,"vw":18.950577},{"c":18.1399,"h":19.035,"l":18.07,"n":222,"o":19.035,"t":"2026-09-25T13:30:00Z","v":37764,"vw":18.159568},{"c":18.2,"h":18.42,"l":18.2,"n":44,"o":18.329,"t":"2026-09-25T13:45:00Z","v":7832,"vw":18.355005},{"c":18.1,"h":18.36,"l":18.1,"n":57,"o":18.24,"t":"2026-09-25T14:00:00Z","v":6089,"vw":18.267705},{"c":18.1061,"h":18.2,"l":18.057,"n":79,"o":18.08,"t":"2026-09-25T14:15:00Z","v":22287,"vw":18.118867},{"c":17.95,"h":18.129,"l":17.95,"n":151,"o":18.089,"t":"2026-09-25T14:30:00Z","v":10422,"vw":18.062916},{"c":18.14,"h":18.14,"l":17.96,"n":23,"o":17.96,"t":"2026-09-25T14:45:00Z","v":4567,"vw":18.101364},{"c":18.26,"h":18.26,"l":18.2,"n":8,"o":18.2,"t":"2026-09-25T15:00:00Z","v":767,"vw":18.211351},{"c":18.1199,"h":18.1199,"l":18.09,"n":15,"o":18.11,"t":"2026-09-25T15:15:00Z","v":3758,"vw":18.10546},{"c":18.11,"h":18.14,"l":18.1,"n":22,"o":18.14,"t":"2026-09-25T15:30:00Z","v":4893,"vw":18.110347},{"c":18.1,"h":18.135,"l":18.1,"n":40,"o":18.135,"t":"2026-09-25T15:45:00Z","v":7167,"vw":18.100821},{"c":18.28,"h":18.29,"l":18.28,"n":6,"o":18.29,"t":"2026-09-25T16:00:00Z","v":3092,"vw":18.288383},{"c":18.27,"h":18.2878,"l":18.18,"n":27,"o":18.2878,"t":"2026-09-25T16:15:00Z","v":6890,"vw":18.228644},{"c":18.19,"h":18.21,"l":18.19,"n":12,"o":18.21,"t":"2026-09-25T16:30:00Z","v":3250,"vw":18.204412},{"c":18.18,"h":18.18,"l":18.18,"n":3,"o":18.18,"t":"2026-09-25T16:45:00Z","v":201,"vw":18.18},{"c":18.205,"h":18.205,"l":18.18,"n":29,"o":18.18,"t":"2026-09-25T17:00:00Z","v":7407,"vw":18.187319},{"c":18.2322,"h":18.2322,"l":18.205,"n":14,"o":18.205,"t":"2026-09-25T17:15:00Z","v":947,"vw":18.213945},{"c":18.23,"h":18.235,"l":18.23,"n":3,"o":18.235,"t":"2026-09-25T17:30:00Z","v":1110,"vw":18.230455},{"c":18.2729,"h":18.2729,"l":18.2261,"n":17,"o":18.23,"t":"2026-09-25T17:45:00Z","v":1085,"vw":18.241342},{"c":18.305,"h":18.305,"l":18.305,"n":1,"o":18.305,"t":"2026-09-25T18:00:00Z","v":100,"vw":18.305},{"c":18.265,"h":18.31,"l":18.265,"n":23,"o":18.31,"t":"2026-09-25T18:15:00Z","v":1023,"vw":18.294321},{"c":18.225,"h":18.2801,"l":18.225,"n":8,"o":18.2801,"t":"2026-09-25T18:30:00Z","v":7442,"vw":18.273617},{"c":18.21,"h":18.24,"l":18.21,"n":14,"o":18.24,"t":"2026-09-25T18:45:00Z","v":1556,"vw":18.219831},{"c":18.18,"h":18.19,"l":18.18,"n":13,"o":18.19,"t":"2026-09-25T19:00:00Z","v":1779,"vw":18.183274},{"c":18.17,"h":18.19,"l":18.17,"n":12,"o":18.19,"t":"2026-09-25T19:15:00Z","v":1967,"vw":18.183675},{"c":18.16,"h":18.16,"l":18.1401,"n":13,"o":18.16,"t":"2026-09-25T19:30:00Z","v":681,"vw":18.155696},{"c":18.22,"h":18.245,"l":18.1922,"n":34,"o":18.1922,"t":"2026-09-25T19:45:00Z","v":4307,"vw":18.212076},{"c":18.23,"h":18.23,"l":18.22,"n":16,"o":18.22,"t":"2026-09-25T20:00:00Z","v":868,"vw":18.228284},{"c":18.25,"h":18.3,"l":18.25,"n":4,"o":18.3,"t":"2026-09-25T22:15:00Z","v":1398,"vw":18.253577},{"c":18.25,"h":18.25,"l":18.25,"n":1,"o":18.25,"t":"2026-09-25T22:30:00Z","v":1048,"vw":18.25},{"c":18.24,"h":18.25,"l":18.24,"n":6,"o":18.25,"t":"2026-09-25T22:45:00Z","v":3897,"vw":18.247706},{"c":17.94,"h":18.1,"l":17.86,"n":48,"o":18.1,"t":"2026-09-28T08:00:00Z","v":1435,"vw":17.953385},{"c":17.9,"h":17.9,"l":17.9,"n":4,"o":17.9,"t":"2026-09-28T11:00:00Z","v":1056,"vw":17.9},{"c":17.97,"h":17.97,"l":17.94,"n":8,"o":17.94,"t":"2026-09-28T12:00:00Z","v":2200,"vw":17.961188},{"c":17.98,"h":17.98,"l":17.98,"n":6,"o":17.98,"t":"2026-09-28T12:15:00Z","v":800,"vw":17.98},{"c":17.89,"h":17.9,"l":17.89,"n":7,"o":17.9,"t":"2026-09-28T13:15:00Z","v":915,"vw":17.898889},{"c":17.48,"h":17.86,"l":17.48,"n":279,"o":17.85,"t":"2026-09-28T13:30:00Z","v":10075,"vw":17.663242},{"c":17.55,"h":17.55,"l":17.41,"n":45,"o":17.49,"t":"2026-09-28T13:45:00Z","v":3038,"vw":17.506765},{"c":17.479,"h":17.4899,"l":17.439,"n":17,"o":17.4899,"t":"2026-09-28T14:00:00Z","v":1024,"vw":17.473587},{"c":17.41,"h":17.44,"l":17.4,"n":34,"o":17.42,"t":"2026-09-28T14:15:00Z","v":4196,"vw":17.41565},{"c":17.35,"h":17.43,"l":17.35,"n":31,"o":17.415,"t":"2026-09-28T14:30:00Z","v":3389,"vw":17.366994},{"c":17.33,"h":17.33,"l":17.33,"n":7,"o":17.33,"t":"2026-09-28T14:45:00Z","v":207,"vw":17.33},{"c":17.385,"h":17.399,"l":17.3548,"n":12,"o":17.365,"t":"2026-09-28T15:00:00Z","v":1383,"vw":17.367374},{"c":17.37,"h":17.37,"l":17.37,"n":3,"o":17.37,"t":"2026-09-28T15:15:00Z","v":103,"vw":17.37},{"c":17.35,"h":17.3587,"l":17.3395,"n":16,"o":17.35,"t":"2026-09-28T15:30:00Z","v":1243,"vw":17.349425},{"c":17.3499,"h":17.35,"l":17.34,"n":14,"o":17.34,"t":"2026-09-28T15:45:00Z","v":846,"vw":17.346843},{"c":17.37,"h":17.37,"l":17.36,"n":6,"o":17.36,"t":"2026-09-28T16:00:00Z","v":642,"vw":17.365},{"c":17.42,"h":17.42,"l":17.355,"n":16,"o":17.355,"t":"2026-09-28T16:15:00Z","v":2264,"vw":17.410236},{"c":17.367,"h":17.465,"l":17.36,"n":8,"o":17.465,"t":"2026-09-28T16:30:00Z","v":1435,"vw":17.368471},{"c":17.33,"h":17.35,"l":17.33,"n":28,"o":17.35,"t":"2026-09-28T16:45:00Z","v":3449,"vw":17.347798},{"c":17.375,"h":17.375,"l":17.375,"n":3,"o":17.375,"t":"2026-09-28T17:00:00Z","v":103,"vw":17.375},{"c":17.31,"h":17.32,"l":17.31,"n":10,"o":17.32,"t":"2026-09-28T17:15:00Z","v":1373,"vw":17.319203},{"c":17.315,"h":17.319,"l":17.29,"n":33,"o":17.319,"t":"2026-09-28T17:30:00Z","v":1662,"vw":17.303722},{"c":17.3074,"h":17.3074,"l":17.3074,"n":2,"o":17.3074,"t":"2026-09-28T17:45:00Z","v":201,"vw":17.3074},{"c":17.35,"h":17.35,"l":17.35,"n":2,"o":17.35,"t":"2026-09-28T18:00:00Z","v":125,"vw":17.35},{"c":17.33,"h":17.33,"l":17.33,"n":2,"o":17.33,"t":"2026-09-28T18:15:00Z","v":389,"vw":17.33},{"c":17.29,"h":17.31,"l":17.29,"n":24,"o":17.31,"t":"2026-09-28T18:30:00Z","v":1646,"vw":17.299333},{"c":17.31,"h":17.319,"l":17.31,"n":12,"o":17.315,"t":"2026-09-28T18:45:00Z","v":2385,"vw":17.31491},{"c":17.215,"h":17.31,"l":17.215,"n":44,"o":17.31,"t":"2026-09-28T19:00:00Z","v":1126,"vw":17.269412},{"c":17.23,"h":17.24,"l":17.23,"n":10,"o":17.24,"t":"2026-09-28T19:15:00Z","v":464,"vw":17.2325},{"c":17.235,"h":17.235,"l":17.21,"n":23,"o":17.225,"t":"2026-09-28T19:30:00Z","v":1298,"vw":17.217359},{"c":17.2,"h":17.245,"l":17.1799,"n":65,"o":17.24,"t":"2026-09-28T19:45:00Z","v":3532,"vw":17.218677},{"c":17.21,"h":17.21,"l":17.21,"n":8,"o":17.21,"t":"2026-09-28T20:00:00Z","v":948,"vw":17.21},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-09-28T20:45:00Z","v":264,"vw":17.1},{"c":17.44,"h":17.44,"l":17.44,"n":1,"o":17.44,"t":"2026-09-28T21:45:00Z","v":100,"vw":17.44},{"c":17.24,"h":17.24,"l":17.24,"n":1,"o":17.24,"t":"2026-09-28T22:00:00Z","v":100,"vw":17.24},{"c":17.28,"h":17.28,"l":17.28,"n":1,"o":17.28,"t":"2026-09-28T23:00:00Z","v":222,"vw":17.28},{"c":17.24,"h":17.25,"l":17.24,"n":2,"o":17.25,"t":"2026-09-28T23:15:00Z","v":1100,"vw":17.249091},{"c":17.4579,"h":17.4579,"l":17.4579,"n":1,"o":17.4579,"t":"2026-09-28T23:30:00Z","v":100,"vw":17.4579},{"c":17.2,"h":17.2,"l":17.12,"n":43,"o":17.12,"t":"2026-09-29T08:00:00Z","v":1877,"vw":17.171881},{"c":17.3,"h":17.3,"l":17.21,"n":17,"o":17.21,"t":"2026-09-29T08:15:00Z","v":773,"vw":17.285},{"c":17.2,"h":17.2,"l":17.2,"n":1,"o":17.2,"t":"2026-09-29T09:45:00Z","v":140,"vw":17.2},{"c":17.3,"h":17.3,"l":17.3,"n":1,"o":17.3,"t":"2026-09-29T10:30:00Z","v":826,"vw":17.3},{"c":17.57,"h":17.57,"l":17.57,"n":1,"o":17.57,"t":"2026-09-29T10:45:00Z","v":205,"vw":17.57},{"c":17.3,"h":17.3,"l":17.3,"n":2,"o":17.3,"t":"2026-09-29T11:00:00Z","v":500,"vw":17.3},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-09-29T11:15:00Z","v":100,"vw":17.5},{"c":17.25,"h":17.25,"l":17.25,"n":3,"o":17.25,"t":"2026-09-29T13:15:00Z","v":102,"vw":17.25},{"c":16.91,"h":17.29,"l":16.89,"n":274,"o":17.29,"t":"2026-09-29T13:30:00Z","v":28920,"vw":16.974502},{"c":16.9,"h":16.94,"l":16.9,"n":85,"o":16.9104,"t":"2026-09-29T13:45:00Z","v":12511,"vw":16.908436},{"c":17.04,"h":17.04,"l":16.94,"n":40,"o":16.94,"t":"2026-09-29T14:00:00Z","v":4192,"vw":16.968671},{"c":17.07,"h":17.07,"l":17,"n":27,"o":17.01,"t":"2026-09-29T14:15:00Z","v":2442,"vw":17.041223},{"c":17.075,"h":17.1,"l":17.045,"n":15,"o":17.051,"t":"2026-09-29T14:30:00Z","v":1209,"vw":17.062989},{"c":17.015,"h":17.0684,"l":17.015,"n":32,"o":17.05,"t":"2026-09-29T14:45:00Z","v":2942,"vw":17.047859},{"c":17,"h":17.03,"l":17,"n":22,"o":17.03,"t":"2026-09-29T15:00:00Z","v":3045,"vw":17.009039},{"c":16.98,"h":17.0127,"l":16.98,"n":27,"o":17.0127,"t":"2026-09-29T15:15:00Z","v":1773,"vw":16.997163},{"c":17,"h":17,"l":16.96,"n":21,"o":16.965,"t":"2026-09-29T15:30:00Z","v":2373,"vw":16.965579},{"c":17.02,"h":17.02,"l":17.01,"n":12,"o":17.01,"t":"2026-09-29T15:45:00Z","v":1185,"vw":17.019091},{"c":16.99,"h":17.019,"l":16.99,"n":18,"o":17.019,"t":"2026-09-29T16:00:00Z","v":1437,"vw":17.003875},{"c":16.975,"h":16.975,"l":16.975,"n":1,"o":16.975,"t":"2026-09-29T16:15:00Z","v":100,"vw":16.975},{"c":16.92,"h":16.93,"l":16.92,"n":39,"o":16.93,"t":"2026-09-29T16:30:00Z","v":11679,"vw":16.928706},{"c":16.91,"h":16.91,"l":16.89,"n":49,"o":16.91,"t":"2026-09-29T16:45:00Z","v":6421,"vw":16.90918},{"c":16.9,"h":16.9,"l":16.88,"n":39,"o":16.885,"t":"2026-09-29T17:00:00Z","v":6591,"vw":16.889474},{"c":16.9153,"h":16.925,"l":16.9153,"n":3,"o":16.925,"t":"2026-09-29T17:15:00Z","v":236,"vw":16.920872},{"c":16.93,"h":16.93,"l":16.93,"n":9,"o":16.93,"t":"2026-09-29T17:30:00Z","v":1313,"vw":16.93},{"c":16.975,"h":16.975,"l":16.96,"n":8,"o":16.96,"t":"2026-09-29T18:00:00Z","v":925,"vw":16.964526},{"c":17.01,"h":17.03,"l":17.01,"n":6,"o":17.02,"t":"2026-09-29T18:15:00Z","v":355,"vw":17.01974},{"c":17.02,"h":17.02,"l":16.985,"n":3,"o":16.985,"t":"2026-09-29T18:30:00Z","v":965,"vw":17.016316},{"c":17.01,"h":17.01,"l":17.01,"n":5,"o":17.01,"t":"2026-09-29T18:45:00Z","v":156,"vw":17.01},{"c":16.955,"h":16.955,"l":16.955,"n":1,"o":16.955,"t":"2026-09-29T19:15:00Z","v":100,"vw":16.955},{"c":16.92,"h":16.935,"l":16.91,"n":35,"o":16.935,"t":"2026-09-29T19:30:00Z","v":10238,"vw":16.920846},{"c":16.95,"h":16.95,"l":16.91,"n":32,"o":16.92,"t":"2026-09-29T19:45:00Z","v":5463,"vw":16.924327},{"c":16.95,"h":16.95,"l":16.95,"n":7,"o":16.95,"t":"2026-09-29T20:00:00Z","v":165,"vw":16.95},{"c":16.99,"h":16.99,"l":16.99,"n":3,"o":16.99,"t":"2026-09-29T20:45:00Z","v":114,"vw":16.99},{"c":17.0286,"h":17.0286,"l":17.0286,"n":1,"o":17.0286,"t":"2026-09-29T22:15:00Z","v":3000,"vw":17.0286},{"c":17.03,"h":17.03,"l":17.03,"n":1,"o":17.03,"t":"2026-09-29T22:30:00Z","v":120,"vw":17.03},{"c":17.03,"h":17.03,"l":17.03,"n":3,"o":17.03,"t":"2026-09-29T23:00:00Z","v":7000,"vw":17.03},{"c":17.05,"h":17.05,"l":17.05,"n":16,"o":17.05,"t":"2026-09-30T08:00:00Z","v":176,"vw":17.05},{"c":16.98,"h":16.98,"l":16.96,"n":10,"o":16.96,"t":"2026-09-30T10:00:00Z","v":1156,"vw":16.971744},{"c":16.83,"h":16.92,"l":16.83,"n":20,"o":16.92,"t":"2026-09-30T10:30:00Z","v":1381,"vw":16.866495},{"c":16.8,"h":16.8,"l":16.8,"n":15,"o":16.8,"t":"2026-09-30T11:00:00Z","v":470,"vw":16.8},{"c":16.85,"h":16.88,"l":16.85,"n":9,"o":16.88,"t":"2026-09-30T12:30:00Z","v":1474,"vw":16.866793},{"c":16.92,"h":16.94,"l":16.88,"n":10,"o":16.89,"t":"2026-09-30T13:00:00Z","v":1107,"vw":16.8958},{"c":16.92,"h":16.92,"l":16.92,"n":1,"o":16.92,"t":"2026-09-30T13:15:00Z","v":200,"vw":16.92},{"c":16.59,"h":16.93,"l":16.57,"n":295,"o":16.93,"t":"2026-09-30T13:30:00Z","v":16208,"vw":16.648518},{"c":16.57,"h":16.6,"l":16.569,"n":110,"o":16.6,"t":"2026-09-30T13:45:00Z","v":4971,"vw":16.576114},{"c":16.7312,"h":16.77,"l":16.5898,"n":51,"o":16.6,"t":"2026-09-30T14:00:00Z","v":2871,"vw":16.656207},{"c":16.82,"h":16.82,"l":16.82,"n":2,"o":16.82,"t":"2026-09-30T14:15:00Z","v":101,"vw":16.82},{"c":16.755,"h":16.81,"l":16.755,"n":14,"o":16.78,"t":"2026-09-30T14:30:00Z","v":504,"vw":16.7885},{"c":16.72,"h":16.75,"l":16.69,"n":38,"o":16.75,"t":"2026-09-30T14:45:00Z","v":1294,"vw":16.716642},{"c":16.67,"h":16.7,"l":16.6697,"n":22,"o":16.7,"t":"2026-09-30T15:00:00Z","v":3687,"vw":16.683427},{"c":16.62,"h":16.66,"l":16.61,"n":48,"o":16.66,"t":"2026-09-30T15:15:00Z","v":1390,"vw":16.627273},{"c":16.71,"h":16.715,"l":16.64,"n":24,"o":16.64,"t":"2026-09-30T15:30:00Z","v":1754,"vw":16.67562},{"c":16.8,"h":16.8,"l":16.73,"n":11,"o":16.73,"t":"2026-09-30T15:45:00Z","v":755,"vw":16.769983},{"c":16.83,"h":16.83,"l":16.79,"n":20,"o":16.81,"t":"2026-09-30T16:00:00Z","v":1394,"vw":16.813333},{"c":16.86,"h":16.86,"l":16.81,"n":11,"o":16.815,"t":"2026-09-30T16:15:00Z","v":475,"vw":16.82625},{"c":16.8099,"h":16.8099,"l":16.805,"n":2,"o":16.805,"t":"2026-09-30T16:30:00Z","v":418,"vw":16.80745},{"c":16.81,"h":16.81,"l":16.81,"n":1,"o":16.81,"t":"2026-09-30T16:45:00Z","v":100,"vw":16.81},{"c":16.84,"h":16.84,"l":16.83,"n":8,"o":16.8325,"t":"2026-09-30T17:15:00Z","v":1255,"vw":16.836675},{"c":16.965,"h":16.965,"l":16.88,"n":8,"o":16.88,"t":"2026-09-30T17:30:00Z","v":800,"vw":16.918857},{"c":17,"h":17,"l":16.97,"n":22,"o":16.97,"t":"2026-09-30T17:45:00Z","v":1650,"vw":16.992},{"c":16.9515,"h":16.98,"l":16.9515,"n":17,"o":16.98,"t":"2026-09-30T18:00:00Z","v":2843,"vw":16.968879},{"c":16.92,"h":16.92,"l":16.92,"n":7,"o":16.92,"t":"2026-09-30T18:15:00Z","v":651,"vw":16.92},{"c":16.9,"h":16.9,"l":16.9,"n":4,"o":16.9,"t":"2026-09-30T18:30:00Z","v":301,"vw":16.9},{"c":16.9,"h":16.9,"l":16.9,"n":2,"o":16.9,"t":"2026-09-30T18:45:00Z","v":351,"vw":16.9},{"c":16.95,"h":16.95,"l":16.95,"n":3,"o":16.95,"t":"2026-09-30T19:00:00Z","v":970,"vw":16.95},{"c":16.9201,"h":16.95,"l":16.92,"n":10,"o":16.95,"t":"2026-09-30T19:15:00Z","v":1394,"vw":16.928033},{"c":16.8888,"h":16.9,"l":16.8888,"n":9,"o":16.9,"t":"2026-09-30T19:30:00Z","v":800,"vw":16.895835},{"c":17.03,"h":17.045,"l":16.9215,"n":55,"o":16.9215,"t":"2026-09-30T19:45:00Z","v":14948,"vw":17.016943},{"c":16.7326,"h":17.01,"l":16.7326,"n":10,"o":17.01,"t":"2026-09-30T20:00:00Z","v":780,"vw":16.950687},{"c":17.07,"h":17.07,"l":17.07,"n":1,"o":17.07,"t":"2026-09-30T21:00:00Z","v":2155,"vw":17.07},{"c":16.99,"h":16.99,"l":16.99,"n":1,"o":16.99,"t":"2026-09-30T22:00:00Z","v":2100,"vw":16.99},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-09-30T22:30:00Z","v":210,"vw":17},{"c":17.06,"h":17.06,"l":17.06,"n":1,"o":17.06,"t":"2026-10-01T09:45:00Z","v":215,"vw":17.06},{"c":17.14,"h":17.14,"l":17.14,"n":1,"o":17.14,"t":"2026-10-01T10:00:00Z","v":116,"vw":17.14},{"c":17.15,"h":17.15,"l":17.15,"n":2,"o":17.15,"t":"2026-10-01T11:00:00Z","v":104,"vw":17.15},{"c":17.04,"h":17.04,"l":17.04,"n":1,"o":17.04,"t":"2026-10-01T12:00:00Z","v":200,"vw":17.04},{"c":17.2,"h":17.2,"l":17.2,"n":1,"o":17.2,"t":"2026-10-01T13:00:00Z","v":116,"vw":17.2},{"c":17.158,"h":17.23,"l":17.0865,"n":50,"o":17.11,"t":"2026-10-01T13:30:00Z","v":2756,"vw":17.12919},{"c":17.1,"h":17.19,"l":17.1,"n":6,"o":17.19,"t":"2026-10-01T13:45:00Z","v":375,"vw":17.164286},{"c":17.0886,"h":17.14,"l":17,"n":38,"o":17.0515,"t":"2026-10-01T14:00:00Z","v":12002,"vw":17.111495},{"c":17.04,"h":17.1,"l":17.04,"n":14,"o":17.1,"t":"2026-10-01T14:15:00Z","v":245,"vw":17.07},{"c":17.27,"h":17.27,"l":17.05,"n":31,"o":17.06,"t":"2026-10-01T14:30:00Z","v":5460,"vw":17.115637},{"c":17.3,"h":17.3,"l":17.22,"n":19,"o":17.22,"t":"2026-10-01T14:45:00Z","v":2477,"vw":17.233475},{"c":17.18,"h":17.301,"l":17.18,"n":22,"o":17.275,"t":"2026-10-01T15:00:00Z","v":1820,"vw":17.284059},{"c":17.24,"h":17.26,"l":17.24,"n":7,"o":17.26,"t":"2026-10-01T15:15:00Z","v":424,"vw":17.24875},{"c":17.14,"h":17.15,"l":17.12,"n":16,"o":17.12,"t":"2026-10-01T15:30:00Z","v":2009,"vw":17.13102},{"c":17.1,"h":17.13,"l":17.1,"n":16,"o":17.13,"t":"2026-10-01T15:45:00Z","v":3509,"vw":17.114142},{"c":17.2075,"h":17.22,"l":17.18,"n":25,"o":17.18,"t":"2026-10-01T16:00:00Z","v":1875,"vw":17.195286},{"c":17.12,"h":17.12,"l":17.09,"n":15,"o":17.11,"t":"2026-10-01T16:15:00Z","v":2333,"vw":17.109524},{"c":17.08,"h":17.12,"l":17.08,"n":16,"o":17.12,"t":"2026-10-01T16:30:00Z","v":1450,"vw":17.099981},{"c":17.08,"h":17.08,"l":17.08,"n":8,"o":17.08,"t":"2026-10-01T16:45:00Z","v":1286,"vw":17.08},{"c":17.1,"h":17.11,"l":17.08,"n":16,"o":17.08,"t":"2026-10-01T17:00:00Z","v":1273,"vw":17.093436},{"c":17.16,"h":17.17,"l":17.1119,"n":6,"o":17.1119,"t":"2026-10-01T17:15:00Z","v":2145,"vw":17.117096},{"c":17.1501,"h":17.2,"l":17.145,"n":12,"o":17.2,"t":"2026-10-01T17:30:00Z","v":884,"vw":17.155743},{"c":17.09,"h":17.14,"l":17.09,"n":7,"o":17.14,"t":"2026-10-01T17:45:00Z","v":960,"vw":17.126458},{"c":17.17,"h":17.17,"l":17.09,"n":6,"o":17.09,"t":"2026-10-01T18:00:00Z","v":405,"vw":17.1275},{"c":17.1899,"h":17.19,"l":17.18,"n":6,"o":17.18,"t":"2026-10-01T18:15:00Z","v":576,"vw":17.186441},{"c":17.15,"h":17.185,"l":17.15,"n":15,"o":17.185,"t":"2026-10-01T19:15:00Z","v":5022,"vw":17.171436},{"c":17.18,"h":17.18,"l":17.18,"n":2,"o":17.18,"t":"2026-10-01T19:30:00Z","v":174,"vw":17.18},{"c":17,"h":17.2,"l":16.99,"n":111,"o":17.19,"t":"2026-10-01T19:45:00Z","v":14191,"vw":17.071459},{"c":17.031,"h":17.031,"l":17.031,"n":1,"o":17.031,"t":"2026-10-01T20:30:00Z","v":200,"vw":17.031},{"c":17.0202,"h":17.0202,"l":17.0202,"n":4,"o":17.0202,"t":"2026-10-01T21:15:00Z","v":250,"vw":17.0202},{"c":17.04,"h":17.04,"l":17.04,"n":1,"o":17.04,"t":"2026-10-01T23:00:00Z","v":100,"vw":17.04},{"c":17.12,"h":17.17,"l":17.1097,"n":24,"o":17.1097,"t":"2026-10-02T08:00:00Z","v":529,"vw":17.130967},{"c":17.18,"h":17.18,"l":17.18,"n":1,"o":17.18,"t":"2026-10-02T08:30:00Z","v":300,"vw":17.18},{"c":17.1242,"h":17.1242,"l":17.1242,"n":1,"o":17.1242,"t":"2026-10-02T11:00:00Z","v":200,"vw":17.1242},{"c":17.14,"h":17.15,"l":17.14,"n":4,"o":17.15,"t":"2026-10-02T12:30:00Z","v":505,"vw":17.144024},{"c":17.41,"h":17.41,"l":17.41,"n":7,"o":17.41,"t":"2026-10-02T13:00:00Z","v":260,"vw":17.41},{"c":17.45,"h":17.45,"l":17.45,"n":2,"o":17.45,"t":"2026-10-02T13:15:00Z","v":194,"vw":17.45},{"c":17.86,"h":17.9712,"l":17.38,"n":160,"o":17.38,"t":"2026-10-02T13:30:00Z","v":39355,"vw":17.729489},{"c":17.875,"h":17.95,"l":17.81,"n":65,"o":17.87,"t":"2026-10-02T13:45:00Z","v":5974,"vw":17.877837},{"c":18.08,"h":18.08,"l":17.95,"n":92,"o":17.95,"t":"2026-10-02T14:00:00Z","v":17839,"vw":18.027595},{"c":18.16,"h":18.16,"l":18.04,"n":73,"o":18.1,"t":"2026-10-02T14:15:00Z","v":22564,"vw":18.132495},{"c":18.1,"h":18.13,"l":17.965,"n":27,"o":18.13,"t":"2026-10-02T14:30:00Z","v":4080,"vw":18.068227},{"c":18,"h":18.13,"l":18,"n":30,"o":18.13,"t":"2026-10-02T14:45:00Z","v":3631,"vw":18.109173},{"c":18,"h":18.0099,"l":18,"n":7,"o":18.0099,"t":"2026-10-02T15:00:00Z","v":3840,"vw":18.004689},{"c":17.95,"h":18.0029,"l":17.95,"n":16,"o":18.0029,"t":"2026-10-02T15:15:00Z","v":1331,"vw":17.988781},{"c":18.11,"h":18.11,"l":18.04,"n":12,"o":18.05,"t":"2026-10-02T15:30:00Z","v":2342,"vw":18.094139},{"c":18.03,"h":18.105,"l":18.03,"n":6,"o":18.105,"t":"2026-10-02T15:45:00Z","v":717,"vw":18.074313},{"c":18.05,"h":18.05,"l":18.04,"n":4,"o":18.04,"t":"2026-10-02T16:00:00Z","v":322,"vw":18.044019},{"c":17.965,"h":17.985,"l":17.96,"n":12,"o":17.985,"t":"2026-10-02T16:30:00Z","v":1829,"vw":17.971845},{"c":18,"h":18,"l":17.9871,"n":5,"o":17.9871,"t":"2026-10-02T16:45:00Z","v":582,"vw":17.991057},{"c":18.0399,"h":18.0399,"l":18.025,"n":2,"o":18.025,"t":"2026-10-02T17:00:00Z","v":200,"vw":18.03245},{"c":18.04,"h":18.05,"l":18.04,"n":4,"o":18.05,"t":"2026-10-02T17:15:00Z","v":3274,"vw":18.049375},{"c":18.055,"h":18.06,"l":18.02,"n":14,"o":18.02,"t":"2026-10-02T17:30:00Z","v":1071,"vw":18.04002},{"c":18.08,"h":18.085,"l":18.08,"n":19,"o":18.085,"t":"2026-10-02T17:45:00Z","v":1757,"vw":18.083005},{"c":18.04,"h":18.04,"l":18.04,"n":1,"o":18.04,"t":"2026-10-02T18:00:00Z","v":100,"vw":18.04},{"c":17.9799,"h":17.98,"l":17.97,"n":8,"o":17.975,"t":"2026-10-02T18:15:00Z","v":510,"vw":17.975956},{"c":17.95,"h":17.9711,"l":17.95,"n":59,"o":17.9711,"t":"2026-10-02T18:30:00Z","v":332,"vw":17.963427},{"c":18.0389,"h":18.04,"l":18.0389,"n":8,"o":18.04,"t":"2026-10-02T19:15:00Z","v":2241,"vw":18.03916},{"c":18.16,"h":18.16,"l":18.089,"n":13,"o":18.089,"t":"2026-10-02T19:30:00Z","v":1012,"vw":18.112912},{"c":17.95,"h":18.11,"l":17.91,"n":120,"o":18.11,"t":"2026-10-02T19:45:00Z","v":30031,"vw":17.980973},{"c":17.94,"h":17.94,"l":17.94,"n":1,"o":17.94,"t":"2026-10-02T20:00:00Z","v":200,"vw":17.94},{"c":17.95,"h":17.95,"l":17.95,"n":1,"o":17.95,"t":"2026-10-02T20:45:00Z","v":1000,"vw":17.95},{"c":17.88,"h":17.88,"l":17.86,"n":8,"o":17.86,"t":"2026-10-05T08:00:00Z","v":705,"vw":17.873846},{"c":17.8,"h":17.8,"l":17.8,"n":5,"o":17.8,"t":"2026-10-05T08:45:00Z","v":173,"vw":17.8},{"c":17.63,"h":17.63,"l":17.629,"n":2,"o":17.629,"t":"2026-10-05T11:45:00Z","v":200,"vw":17.6295},{"c":17.579,"h":17.579,"l":17.579,"n":3,"o":17.579,"t":"2026-10-05T12:00:00Z","v":122,"vw":17.579},{"c":17.64,"h":17.64,"l":17.64,"n":3,"o":17.64,"t":"2026-10-05T12:30:00Z","v":202,"vw":17.64},{"c":17.8016,"h":17.8016,"l":17.47,"n":107,"o":17.74,"t":"2026-10-05T13:30:00Z","v":3922,"vw":17.617838},{"c":18.1014,"h":18.1014,"l":17.92,"n":33,"o":17.92,"t":"2026-10-05T13:45:00Z","v":2156,"vw":18.061047},{"c":18.25,"h":18.2504,"l":18.059,"n":47,"o":18.119,"t":"2026-10-05T14:00:00Z","v":4572,"vw":18.141907},{"c":18.15,"h":18.25,"l":18.1,"n":32,"o":18.25,"t":"2026-10-05T14:15:00Z","v":4165,"vw":18.210992},{"c":18.09,"h":18.09,"l":18.065,"n":7,"o":18.075,"t":"2026-10-05T14:30:00Z","v":885,"vw":18.071466},{"c":18.09,"h":18.09,"l":18.05,"n":21,"o":18.059,"t":"2026-10-05T14:45:00Z","v":3120,"vw":18.061419},{"c":18.2644,"h":18.27,"l":18.23,"n":28,"o":18.23,"t":"2026-10-05T15:00:00Z","v":7844,"vw":18.253039},{"c":18.2,"h":18.2,"l":18.19,"n":30,"o":18.1901,"t":"2026-10-05T15:30:00Z","v":4113,"vw":18.193926},{"c":18.16,"h":18.17,"l":18.16,"n":4,"o":18.17,"t":"2026-10-05T15:45:00Z","v":300,"vw":18.165},{"c":18.15,"h":18.165,"l":18.14,"n":12,"o":18.155,"t":"2026-10-05T16:00:00Z","v":7020,"vw":18.151976},{"c":18.215,"h":18.241,"l":18.145,"n":17,"o":18.145,"t":"2026-10-05T16:15:00Z","v":8234,"vw":18.212733},{"c":18.21,"h":18.22,"l":18.2,"n":5,"o":18.2,"t":"2026-10-05T16:30:00Z","v":316,"vw":18.21},{"c":18.26,"h":18.26,"l":18.225,"n":3,"o":18.225,"t":"2026-10-05T16:45:00Z","v":831,"vw":18.229242},{"c":18.2201,"h":18.225,"l":18.215,"n":13,"o":18.215,"t":"2026-10-05T17:00:00Z","v":1764,"vw":18.220333},{"c":18.35,"h":18.35,"l":18.25,"n":17,"o":18.25,"t":"2026-10-05T17:15:00Z","v":1536,"vw":18.306752},{"c":18.36,"h":18.36,"l":18.36,"n":5,"o":18.36,"t":"2026-10-05T17:30:00Z","v":355,"vw":18.36},{"c":18.3,"h":18.32,"l":18.3,"n":19,"o":18.305,"t":"2026-10-05T17:45:00Z","v":3509,"vw":18.308356},{"c":18.27,"h":18.3,"l":18.27,"n":5,"o":18.3,"t":"2026-10-05T18:00:00Z","v":1443,"vw":18.295659},{"c":18.345,"h":18.35,"l":18.28,"n":18,"o":18.28,"t":"2026-10-05T18:15:00Z","v":2603,"vw":18.339776},{"c":18.34,"h":18.341,"l":18.32,"n":75,"o":18.335,"t":"2026-10-05T18:30:00Z","v":17778,"vw":18.327417},{"c":18.37,"h":18.3704,"l":18.34,"n":21,"o":18.345,"t":"2026-10-05T18:45:00Z","v":3840,"vw":18.362121},{"c":18.37,"h":18.4,"l":18.36,"n":9,"o":18.4,"t":"2026-10-05T19:00:00Z","v":1760,"vw":18.377059},{"c":18.31,"h":18.31,"l":18.27,"n":13,"o":18.27,"t":"2026-10-05T19:30:00Z","v":3440,"vw":18.274253},{"c":18.23,"h":18.27,"l":18.22,"n":58,"o":18.27,"t":"2026-10-05T19:45:00Z","v":12978,"vw":18.233161},{"c":18.27,"h":18.27,"l":18.27,"n":1,"o":18.27,"t":"2026-10-05T21:00:00Z","v":242,"vw":18.27},{"c":18.38,"h":18.38,"l":18.38,"n":1,"o":18.38,"t":"2026-10-06T08:00:00Z","v":214,"vw":18.38},{"c":18.37,"h":18.37,"l":18.37,"n":1,"o":18.37,"t":"2026-10-06T08:15:00Z","v":150,"vw":18.37},{"c":18.4,"h":18.4,"l":18.39,"n":5,"o":18.39,"t":"2026-10-06T08:45:00Z","v":973,"vw":18.395221},{"c":18.41,"h":18.41,"l":18.41,"n":4,"o":18.41,"t":"2026-10-06T10:15:00Z","v":209,"vw":18.41},{"c":18.43,"h":18.43,"l":18.43,"n":1,"o":18.43,"t":"2026-10-06T10:30:00Z","v":328,"vw":18.43},{"c":18.43,"h":18.43,"l":18.43,"n":1,"o":18.43,"t":"2026-10-06T10:45:00Z","v":100,"vw":18.43},{"c":18.451,"h":18.5,"l":18.45,"n":8,"o":18.45,"t":"2026-10-06T11:00:00Z","v":454,"vw":18.46219},{"c":18.48,"h":18.48,"l":18.48,"n":1,"o":18.48,"t":"2026-10-06T11:15:00Z","v":125,"vw":18.48},{"c":18.44,"h":18.44,"l":18.44,"n":16,"o":18.44,"t":"2026-10-06T13:00:00Z","v":2708,"vw":18.44},{"c":18.41,"h":18.5,"l":18.26,"n":60,"o":18.46,"t":"2026-10-06T13:30:00Z","v":1360,"vw":18.332905},{"c":18.315,"h":18.3699,"l":18.285,"n":33,"o":18.285,"t":"2026-10-06T13:45:00Z","v":5583,"vw":18.337738},{"c":18.36,"h":18.36,"l":18.295,"n":29,"o":18.35,"t":"2026-10-06T14:00:00Z","v":3963,"vw":18.35129},{"c":18.38,"h":18.44,"l":18.38,"n":49,"o":18.44,"t":"2026-10-06T14:15:00Z","v":3346,"vw":18.41128},{"c":18.36,"h":18.38,"l":18.35,"n":14,"o":18.35,"t":"2026-10-06T14:30:00Z","v":1318,"vw":18.357904},{"c":18.35,"h":18.38,"l":18.35,"n":9,"o":18.38,"t":"2026-10-06T15:00:00Z","v":429,"vw":18.359231},{"c":18.36,"h":18.37,"l":18.33,"n":29,"o":18.33,"t":"2026-10-06T15:15:00Z","v":7530,"vw":18.36768},{"c":18.375,"h":18.385,"l":18.355,"n":29,"o":18.365,"t":"2026-10-06T15:30:00Z","v":1591,"vw":18.375091},{"c":18.365,"h":18.38,"l":18.345,"n":70,"o":18.345,"t":"2026-10-06T15:45:00Z","v":5158,"vw":18.366334},{"c":18.359,"h":18.359,"l":18.345,"n":12,"o":18.355,"t":"2026-10-06T16:00:00Z","v":1092,"vw":18.354207},{"c":18.335,"h":18.335,"l":18.335,"n":3,"o":18.335,"t":"2026-10-06T16:15:00Z","v":109,"vw":18.335},{"c":18.355,"h":18.355,"l":18.355,"n":2,"o":18.355,"t":"2026-10-06T16:30:00Z","v":323,"vw":18.355},{"c":18.37,"h":18.37,"l":18.34,"n":17,"o":18.35,"t":"2026-10-06T16:45:00Z","v":2013,"vw":18.358283},{"c":18.34,"h":18.34,"l":18.34,"n":1,"o":18.34,"t":"2026-10-06T17:15:00Z","v":100,"vw":18.34},{"c":18.3219,"h":18.34,"l":18.3219,"n":5,"o":18.34,"t":"2026-10-06T17:30:00Z","v":308,"vw":18.327973},{"c":18.325,"h":18.325,"l":18.325,"n":1,"o":18.325,"t":"2026-10-06T17:45:00Z","v":100,"vw":18.325},{"c":18.33,"h":18.33,"l":18.325,"n":2,"o":18.325,"t":"2026-10-06T18:00:00Z","v":700,"vw":18.329286},{"c":18.32,"h":18.32,"l":18.32,"n":3,"o":18.32,"t":"2026-10-06T18:15:00Z","v":261,"vw":18.32},{"c":18.3,"h":18.32,"l":18.3,"n":18,"o":18.32,"t":"2026-10-06T18:30:00Z","v":2954,"vw":18.300711},{"c":18.31,"h":18.31,"l":18.31,"n":2,"o":18.31,"t":"2026-10-06T18:45:00Z","v":110,"vw":18.31},{"c":18.3,"h":18.335,"l":18.3,"n":9,"o":18.335,"t":"2026-10-06T19:00:00Z","v":1195,"vw":18.303182},{"c":18.32,"h":18.335,"l":18.32,"n":9,"o":18.335,"t":"2026-10-06T19:15:00Z","v":543,"vw":18.326085},{"c":18.37,"h":18.38,"l":18.3303,"n":25,"o":18.335,"t":"2026-10-06T19:30:00Z","v":1485,"vw":18.344199},{"c":18.35,"h":18.35,"l":18.35,"n":10,"o":18.35,"t":"2026-10-06T19:45:00Z","v":938,"vw":18.35},{"c":18.359,"h":18.359,"l":18.359,"n":1,"o":18.359,"t":"2026-10-06T20:00:00Z","v":165,"vw":18.359},{"c":18.349,"h":18.349,"l":18.349,"n":1,"o":18.349,"t":"2026-10-06T20:30:00Z","v":200,"vw":18.349},{"c":18.3,"h":18.3,"l":18.3,"n":2,"o":18.3,"t":"2026-10-06T22:45:00Z","v":200,"vw":18.3},{"c":18.24,"h":18.24,"l":18.24,"n":5,"o":18.24,"t":"2026-10-07T08:00:00Z","v":236,"vw":18.24},{"c":18.14,"h":18.14,"l":18.14,"n":2,"o":18.14,"t":"2026-10-07T09:45:00Z","v":291,"vw":18.14},{"c":18.175,"h":18.175,"l":18.175,"n":6,"o":18.175,"t":"2026-10-07T11:00:00Z","v":231,"vw":18.175},{"c":18.14,"h":18.14,"l":18.14,"n":1,"o":18.14,"t":"2026-10-07T11:30:00Z","v":973,"vw":18.14},{"c":18.1808,"h":18.1808,"l":18.1808,"n":1,"o":18.1808,"t":"2026-10-07T12:00:00Z","v":105,"vw":18.1808},{"c":18.17,"h":18.17,"l":18.17,"n":5,"o":18.17,"t":"2026-10-07T12:15:00Z","v":1102,"vw":18.17},{"c":18.18,"h":18.18,"l":18.18,"n":1,"o":18.18,"t":"2026-10-07T12:30:00Z","v":100,"vw":18.18},{"c":18.22,"h":18.22,"l":18.15,"n":35,"o":18.2,"t":"2026-10-07T13:15:00Z","v":18000,"vw":18.205092},{"c":18.241,"h":18.3801,"l":18.2,"n":125,"o":18.24,"t":"2026-10-07T13:30:00Z","v":23299,"vw":18.252275},{"c":18.18,"h":18.22,"l":18.09,"n":67,"o":18.22,"t":"2026-10-07T13:45:00Z","v":12576,"vw":18.161225},{"c":18.04,"h":18.1314,"l":18.03,"n":24,"o":18.125,"t":"2026-10-07T14:00:00Z","v":4767,"vw":18.115248},{"c":18.03,"h":18.0764,"l":18,"n":40,"o":18.03,"t":"2026-10-07T14:15:00Z","v":4366,"vw":18.053443},{"c":18.03,"h":18.1,"l":18.03,"n":9,"o":18.09,"t":"2026-10-07T14:30:00Z","v":1657,"vw":18.054311},{"c":18.04,"h":18.04,"l":18.039,"n":5,"o":18.039,"t":"2026-10-07T14:45:00Z","v":1681,"vw":18.039178},{"c":18.07,"h":18.07,"l":18.02,"n":29,"o":18.02,"t":"2026-10-07T15:00:00Z","v":12643,"vw":18.031656},{"c":18.04,"h":18.045,"l":18.03,"n":19,"o":18.045,"t":"2026-10-07T15:15:00Z","v":1079,"vw":18.038611},{"c":18.04,"h":18.04,"l":18.04,"n":4,"o":18.04,"t":"2026-10-07T15:30:00Z","v":600,"vw":18.04},{"c":18.079,"h":18.1,"l":18.079,"n":21,"o":18.1,"t":"2026-10-07T15:45:00Z","v":5603,"vw":18.093291},{"c":18.06,"h":18.06,"l":18.0599,"n":4,"o":18.0599,"t":"2026-10-07T16:15:00Z","v":776,"vw":18.059923},{"c":18.0613,"h":18.08,"l":18.06,"n":21,"o":18.07,"t":"2026-10-07T16:30:00Z","v":13519,"vw":18.063644},{"c":18.07,"h":18.08,"l":18.07,"n":11,"o":18.08,"t":"2026-10-07T16:45:00Z","v":536,"vw":18.07578},{"c":18.08,"h":18.12,"l":18.08,"n":15,"o":18.095,"t":"2026-10-07T17:00:00Z","v":2203,"vw":18.099773},{"c":18.155,"h":18.155,"l":18.12,"n":5,"o":18.12,"t":"2026-10-07T17:15:00Z","v":315,"vw":18.135152},{"c":18.13,"h":18.14,"l":18.13,"n":4,"o":18.14,"t":"2026-10-07T17:30:00Z","v":400,"vw":18.136173},{"c":18.13,"h":18.13,"l":18.13,"n":1,"o":18.13,"t":"2026-10-07T17:45:00Z","v":100,"vw":18.13},{"c":18.09,"h":18.12,"l":18.09,"n":3,"o":18.12,"t":"2026-10-07T18:00:00Z","v":1101,"vw":18.092727},{"c":18.09,"h":18.09,"l":18.08,"n":3,"o":18.08,"t":"2026-10-07T18:15:00Z","v":211,"vw":18.085215},{"c":18.115,"h":18.121,"l":18.101,"n":10,"o":18.101,"t":"2026-10-07T18:30:00Z","v":1676,"vw":18.106656},{"c":18.155,"h":18.155,"l":18.1501,"n":5,"o":18.151,"t":"2026-10-07T18:45:00Z","v":536,"vw":18.15236},{"c":18.17,"h":18.17,"l":18.14,"n":21,"o":18.14,"t":"2026-10-07T19:00:00Z","v":3137,"vw":18.150256},{"c":18.19,"h":18.19,"l":18.16,"n":4,"o":18.16,"t":"2026-10-07T19:15:00Z","v":502,"vw":18.172},{"c":18.15,"h":18.171,"l":18.15,"n":20,"o":18.16,"t":"2026-10-07T19:30:00Z","v":6164,"vw":18.156978},{"c":18.18,"h":18.18,"l":18.11,"n":52,"o":18.14,"t":"2026-10-07T19:45:00Z","v":10230,"vw":18.139545},{"c":18.19,"h":18.19,"l":18.19,"n":2,"o":18.19,"t":"2026-10-07T20:00:00Z","v":1000,"vw":18.19},{"c":18.17,"h":18.17,"l":18.17,"n":14,"o":18.17,"t":"2026-10-07T20:15:00Z","v":4800,"vw":18.17},{"c":18.1504,"h":18.1504,"l":18.1504,"n":1,"o":18.1504,"t":"2026-10-07T22:15:00Z","v":329,"vw":18.1504},{"c":18.08,"h":18.08,"l":18.08,"n":5,"o":18.08,"t":"2026-10-08T08:00:00Z","v":325,"vw":18.08},{"c":18.04,"h":18.04,"l":18.04,"n":1,"o":18.04,"t":"2026-10-08T09:15:00Z","v":110,"vw":18.04},{"c":18.03,"h":18.03,"l":18.02,"n":37,"o":18.03,"t":"2026-10-08T10:15:00Z","v":10549,"vw":18.029715},{"c":17.93,"h":18.01,"l":17.93,"n":17,"o":18,"t":"2026-10-08T11:00:00Z","v":1533,"vw":17.990697},{"c":17.9494,"h":17.95,"l":17.9494,"n":5,"o":17.95,"t":"2026-10-08T11:15:00Z","v":301,"vw":17.949789},{"c":17.9504,"h":17.9504,"l":17.9504,"n":1,"o":17.9504,"t":"2026-10-08T11:30:00Z","v":100,"vw":17.9504},{"c":17.98,"h":18,"l":17.98,"n":14,"o":17.999,"t":"2026-10-08T13:15:00Z","v":2563,"vw":17.982049},{"c":18.005,"h":18.03,"l":17.89,"n":70,"o":17.96,"t":"2026-10-08T13:30:00Z","v":4440,"vw":17.974886},{"c":17.85,"h":18.01,"l":17.85,"n":50,"o":17.9999,"t":"2026-10-08T13:45:00Z","v":6937,"vw":17.941525},{"c":17.88,"h":17.9,"l":17.85,"n":34,"o":17.85,"t":"2026-10-08T14:00:00Z","v":5470,"vw":17.873891},{"c":17.89,"h":17.89,"l":17.86,"n":16,"o":17.87,"t":"2026-10-08T14:15:00Z","v":964,"vw":17.874558},{"c":17.9286,"h":17.96,"l":17.89,"n":14,"o":17.89,"t":"2026-10-08T14:30:00Z","v":6181,"vw":17.921961},{"c":17.9,"h":17.9,"l":17.9,"n":3,"o":17.9,"t":"2026-10-08T14:45:00Z","v":194,"vw":17.9},{"c":17.91,"h":17.91,"l":17.89,"n":17,"o":17.9,"t":"2026-10-08T15:00:00Z","v":2902,"vw":17.89726},{"c":17.86,"h":17.9,"l":17.86,"n":64,"o":17.9,"t":"2026-10-08T15:15:00Z","v":11093,"vw":17.87416},{"c":17.845,"h":17.86,"l":17.845,"n":31,"o":17.86,"t":"2026-10-08T15:30:00Z","v":1633,"vw":17.851332},{"c":17.85,"h":17.8636,"l":17.85,"n":3,"o":17.8636,"t":"2026-10-08T15:45:00Z","v":1120,"vw":17.862154},{"c":17.93,"h":17.93,"l":17.845,"n":18,"o":17.845,"t":"2026-10-08T16:15:00Z","v":11961,"vw":17.860353},{"c":17.8,"h":17.9101,"l":17.8,"n":34,"o":17.91,"t":"2026-10-08T16:45:00Z","v":5441,"vw":17.828973},{"c":17.8,"h":17.8,"l":17.765,"n":30,"o":17.8,"t":"2026-10-08T17:00:00Z","v":2672,"vw":17.788903},{"c":17.65,"h":17.7,"l":17.65,"n":20,"o":17.7,"t":"2026-10-08T17:15:00Z","v":1955,"vw":17.678557},{"c":17.7669,"h":17.77,"l":17.7,"n":16,"o":17.7,"t":"2026-10-08T17:30:00Z","v":1464,"vw":17.7409},{"c":17.74,"h":17.78,"l":17.725,"n":19,"o":17.779,"t":"2026-10-08T17:45:00Z","v":11544,"vw":17.773281},{"c":17.79,"h":17.79,"l":17.79,"n":3,"o":17.79,"t":"2026-10-08T18:00:00Z","v":173,"vw":17.79},{"c":17.8249,"h":17.8249,"l":17.8249,"n":1,"o":17.8249,"t":"2026-10-08T18:15:00Z","v":100,"vw":17.8249},{"c":17.8636,"h":17.8636,"l":17.8636,"n":1,"o":17.8636,"t":"2026-10-08T18:30:00Z","v":100,"vw":17.8636},{"c":17.83,"h":17.859,"l":17.83,"n":16,"o":17.859,"t":"2026-10-08T18:45:00Z","v":2430,"vw":17.845},{"c":17.85,"h":17.85,"l":17.8216,"n":4,"o":17.8216,"t":"2026-10-08T19:00:00Z","v":1032,"vw":17.835917},{"c":17.9,"h":17.9,"l":17.8698,"n":4,"o":17.8698,"t":"2026-10-08T19:15:00Z","v":301,"vw":17.880172},{"c":17.93,"h":17.93,"l":17.8899,"n":10,"o":17.8899,"t":"2026-10-08T19:30:00Z","v":607,"vw":17.914234},{"c":18.02,"h":18.04,"l":17.94,"n":37,"o":17.94,"t":"2026-10-08T19:45:00Z","v":10888,"vw":18.004358},{"c":18,"h":18,"l":18,"n":3,"o":18,"t":"2026-10-08T20:00:00Z","v":300,"vw":18},{"c":18.0222,"h":18.0222,"l":18.0222,"n":1,"o":18.0222,"t":"2026-10-08T21:00:00Z","v":121,"vw":18.0222},{"c":18.05,"h":18.05,"l":18.05,"n":1,"o":18.05,"t":"2026-10-08T22:30:00Z","v":113,"vw":18.05},{"c":18.285,"h":18.285,"l":18.285,"n":1,"o":18.285,"t":"2026-10-09T08:00:00Z","v":400,"vw":18.285},{"c":18.36,"h":18.36,"l":18.36,"n":2,"o":18.36,"t":"2026-10-09T11:45:00Z","v":501,"vw":18.36},{"c":18.42,"h":18.42,"l":18.37,"n":14,"o":18.4,"t":"2026-10-09T13:15:00Z","v":4639,"vw":18.386635},{"c":18.71,"h":18.71,"l":18.46,"n":147,"o":18.46,"t":"2026-10-09T13:30:00Z","v":51772,"vw":18.576984},{"c":18.68,"h":18.78,"l":18.6796,"n":120,"o":18.73,"t":"2026-10-09T13:45:00Z","v":28358,"vw":18.711302},{"c":18.56,"h":18.67,"l":18.56,"n":12,"o":18.58,"t":"2026-10-09T14:00:00Z","v":2922,"vw":18.587301},{"c":18.74,"h":18.74,"l":18.63,"n":74,"o":18.63,"t":"2026-10-09T14:15:00Z","v":25493,"vw":18.6739},{"c":18.69,"h":18.7156,"l":18.69,"n":14,"o":18.7156,"t":"2026-10-09T14:30:00Z","v":1772,"vw":18.707164},{"c":18.73,"h":18.76,"l":18.6701,"n":36,"o":18.6701,"t":"2026-10-09T14:45:00Z","v":11032,"vw":18.748115},{"c":18.58,"h":18.7139,"l":18.58,"n":21,"o":18.6899,"t":"2026-10-09T15:00:00Z","v":10916,"vw":18.657728},{"c":18.4,"h":18.555,"l":18.4,"n":16,"o":18.555,"t":"2026-10-09T15:15:00Z","v":1216,"vw":18.465479},{"c":18.34,"h":18.4,"l":18.34,"n":7,"o":18.37,"t":"2026-10-09T15:30:00Z","v":827,"vw":18.384072},{"c":18.46,"h":18.46,"l":18.44,"n":3,"o":18.44,"t":"2026-10-09T15:45:00Z","v":512,"vw":18.449346},{"c":18.53,"h":18.53,"l":18.52,"n":2,"o":18.52,"t":"2026-10-09T16:00:00Z","v":290,"vw":18.524828},{"c":18.48,"h":18.48,"l":18.48,"n":2,"o":18.48,"t":"2026-10-09T16:15:00Z","v":425,"vw":18.48},{"c":18.515,"h":18.522,"l":18.5,"n":5,"o":18.5,"t":"2026-10-09T16:30:00Z","v":481,"vw":18.514894},{"c":18.49,"h":18.49,"l":18.49,"n":1,"o":18.49,"t":"2026-10-09T16:45:00Z","v":100,"vw":18.49},{"c":18.495,"h":18.495,"l":18.495,"n":3,"o":18.495,"t":"2026-10-09T17:00:00Z","v":1003,"vw":18.495},{"c":18.45,"h":18.45,"l":18.45,"n":1,"o":18.45,"t":"2026-10-09T17:15:00Z","v":200,"vw":18.45},{"c":18.485,"h":18.49,"l":18.4416,"n":6,"o":18.4416,"t":"2026-10-09T17:30:00Z","v":1349,"vw":18.474471},{"c":18.49,"h":18.49,"l":18.485,"n":5,"o":18.485,"t":"2026-10-09T18:00:00Z","v":314,"vw":18.486667},{"c":18.48,"h":18.49,"l":18.48,"n":12,"o":18.48,"t":"2026-10-09T18:15:00Z","v":8248,"vw":18.480142},{"c":18.53,"h":18.53,"l":18.51,"n":15,"o":18.51,"t":"2026-10-09T18:30:00Z","v":10100,"vw":18.529799},{"c":18.54,"h":18.54,"l":18.54,"n":6,"o":18.54,"t":"2026-10-09T18:45:00Z","v":414,"vw":18.54},{"c":18.539,"h":18.54,"l":18.5277,"n":17,"o":18.5277,"t":"2026-10-09T19:00:00Z","v":2505,"vw":18.532342},{"c":18.525,"h":18.525,"l":18.525,"n":2,"o":18.525,"t":"2026-10-09T19:15:00Z","v":105,"vw":18.525},{"c":18.49,"h":18.53,"l":18.4599,"n":16,"o":18.53,"t":"2026-10-09T19:30:00Z","v":11353,"vw":18.525055},{"c":18.46,"h":18.53,"l":18.46,"n":37,"o":18.489,"t":"2026-10-09T19:45:00Z","v":10822,"vw":18.479268},{"c":18.46,"h":18.46,"l":18.46,"n":10,"o":18.46,"t":"2026-10-09T20:00:00Z","v":555,"vw":18.46},{"c":18.56,"h":18.56,"l":18.56,"n":10,"o":18.56,"t":"2026-10-12T08:00:00Z","v":126,"vw":18.56},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-12T08:30:00Z","v":290,"vw":18.5},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-12T11:00:00Z","v":200,"vw":18.5},{"c":18.45,"h":18.45,"l":18.45,"n":1,"o":18.45,"t":"2026-10-12T13:00:00Z","v":100,"vw":18.45},{"c":18.3,"h":18.45,"l":18.3,"n":16,"o":18.45,"t":"2026-10-12T13:15:00Z","v":3436,"vw":18.411003},{"c":18.2627,"h":18.5,"l":18.23,"n":72,"o":18.5,"t":"2026-10-12T13:30:00Z","v":5688,"vw":18.247987},{"c":18.33,"h":18.4,"l":18.33,"n":13,"o":18.37,"t":"2026-10-12T13:45:00Z","v":1815,"vw":18.370247},{"c":18.25,"h":18.3,"l":18.25,"n":22,"o":18.3,"t":"2026-10-12T14:00:00Z","v":3901,"vw":18.273662},{"c":18.2999,"h":18.3208,"l":18.299,"n":11,"o":18.3208,"t":"2026-10-12T14:15:00Z","v":1032,"vw":18.30287},{"c":18.3199,"h":18.32,"l":18.3199,"n":6,"o":18.32,"t":"2026-10-12T14:30:00Z","v":220,"vw":18.31995},{"c":18.31,"h":18.31,"l":18.31,"n":1,"o":18.31,"t":"2026-10-12T14:45:00Z","v":200,"vw":18.31},{"c":18.28,"h":18.2816,"l":18.28,"n":6,"o":18.2816,"t":"2026-10-12T15:00:00Z","v":620,"vw":18.281125},{"c":18.2,"h":18.24,"l":18.2,"n":16,"o":18.24,"t":"2026-10-12T15:15:00Z","v":3362,"vw":18.222422},{"c":18.25,"h":18.27,"l":18.229,"n":32,"o":18.229,"t":"2026-10-12T15:30:00Z","v":7662,"vw":18.255113},{"c":18.3275,"h":18.3275,"l":18.3275,"n":1,"o":18.3275,"t":"2026-10-12T15:45:00Z","v":177,"vw":18.3275},{"c":18.28,"h":18.28,"l":18.28,"n":2,"o":18.28,"t":"2026-10-12T16:00:00Z","v":111,"vw":18.28},{"c":18.25,"h":18.25,"l":18.25,"n":4,"o":18.25,"t":"2026-10-12T16:15:00Z","v":988,"vw":18.25},{"c":18.25,"h":18.25,"l":18.25,"n":2,"o":18.25,"t":"2026-10-12T16:30:00Z","v":120,"vw":18.25},{"c":18.23,"h":18.23,"l":18.22,"n":45,"o":18.23,"t":"2026-10-12T16:45:00Z","v":10477,"vw":18.223971},{"c":18.26,"h":18.26,"l":18.23,"n":5,"o":18.23,"t":"2026-10-12T17:00:00Z","v":303,"vw":18.244167},{"c":18.2524,"h":18.2524,"l":18.25,"n":7,"o":18.25,"t":"2026-10-12T17:15:00Z","v":435,"vw":18.251396},{"c":18.265,"h":18.265,"l":18.265,"n":1,"o":18.265,"t":"2026-10-12T17:45:00Z","v":100,"vw":18.265},{"c":18.26,"h":18.26,"l":18.259,"n":7,"o":18.259,"t":"2026-10-12T18:00:00Z","v":10000,"vw":18.25995},{"c":18.255,"h":18.255,"l":18.25,"n":19,"o":18.25,"t":"2026-10-12T18:15:00Z","v":2284,"vw":18.250385},{"c":18.24,"h":18.25,"l":18.24,"n":7,"o":18.25,"t":"2026-10-12T18:30:00Z","v":427,"vw":18.2425},{"c":18.2099,"h":18.24,"l":18.2099,"n":44,"o":18.24,"t":"2026-10-12T18:45:00Z","v":3655,"vw":18.215483},{"c":18.219,"h":18.219,"l":18.19,"n":13,"o":18.2,"t":"2026-10-12T19:00:00Z","v":1459,"vw":18.1935},{"c":18.21,"h":18.2324,"l":18.21,"n":14,"o":18.219,"t":"2026-10-12T19:15:00Z","v":3113,"vw":18.224565},{"c":18.18,"h":18.215,"l":18.18,"n":23,"o":18.2,"t":"2026-10-12T19:30:00Z","v":6325,"vw":18.19298},{"c":18.19,"h":18.23,"l":18.18,"n":59,"o":18.185,"t":"2026-10-12T19:45:00Z","v":8841,"vw":18.192949},{"c":18.2,"h":18.21,"l":18.2,"n":22,"o":18.2,"t":"2026-10-12T20:00:00Z","v":11695,"vw":18.200258},{"c":18.19,"h":18.19,"l":18.19,"n":3,"o":18.19,"t":"2026-10-12T20:15:00Z","v":614,"vw":18.19},{"c":18.2,"h":18.2,"l":18.2,"n":1,"o":18.2,"t":"2026-10-12T20:30:00Z","v":100,"vw":18.2},{"c":18.19,"h":18.19,"l":18.19,"n":1,"o":18.19,"t":"2026-10-12T22:15:00Z","v":1000,"vw":18.19},{"c":18.18,"h":18.31,"l":18.18,"n":2,"o":18.31,"t":"2026-10-12T22:30:00Z","v":1135,"vw":18.195463},{"c":17.82,"h":17.9,"l":17.82,"n":11,"o":17.9,"t":"2026-10-13T08:00:00Z","v":340,"vw":17.858095},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-13T09:00:00Z","v":100,"vw":17.9},{"c":17.86,"h":17.87,"l":17.86,"n":5,"o":17.87,"t":"2026-10-13T09:15:00Z","v":219,"vw":17.865},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-10-13T09:30:00Z","v":100,"vw":17.85},{"c":17.9282,"h":17.9282,"l":17.9282,"n":1,"o":17.9282,"t":"2026-10-13T11:00:00Z","v":250,"vw":17.9282},{"c":17.879,"h":17.879,"l":17.879,"n":1,"o":17.879,"t":"2026-10-13T11:30:00Z","v":1000,"vw":17.879},{"c":17.93,"h":17.935,"l":17.875,"n":9,"o":17.875,"t":"2026-10-13T12:15:00Z","v":4782,"vw":17.908152},{"c":17.835,"h":17.835,"l":17.69,"n":62,"o":17.7,"t":"2026-10-13T13:30:00Z","v":2336,"vw":17.755374},{"c":17.82,"h":17.88,"l":17.81,"n":17,"o":17.88,"t":"2026-10-13T13:45:00Z","v":2518,"vw":17.8399},{"c":17.83,"h":17.83,"l":17.8,"n":9,"o":17.8,"t":"2026-10-13T14:00:00Z","v":870,"vw":17.815},{"c":17.83,"h":17.8401,"l":17.83,"n":7,"o":17.84,"t":"2026-10-13T14:15:00Z","v":1708,"vw":17.834129},{"c":17.84,"h":17.84,"l":17.83,"n":13,"o":17.83,"t":"2026-10-13T14:30:00Z","v":1058,"vw":17.831},{"c":17.9,"h":17.9186,"l":17.9,"n":4,"o":17.9186,"t":"2026-10-13T14:45:00Z","v":603,"vw":17.9155},{"c":17.93,"h":17.93,"l":17.93,"n":2,"o":17.93,"t":"2026-10-13T15:00:00Z","v":101,"vw":17.93},{"c":17.989,"h":17.989,"l":17.98,"n":2,"o":17.98,"t":"2026-10-13T15:15:00Z","v":600,"vw":17.9815},{"c":17.94,"h":17.959,"l":17.94,"n":7,"o":17.959,"t":"2026-10-13T15:30:00Z","v":1616,"vw":17.955294},{"c":17.9658,"h":17.9658,"l":17.9475,"n":3,"o":17.9475,"t":"2026-10-13T15:45:00Z","v":228,"vw":17.95665},{"c":17.93,"h":17.95,"l":17.93,"n":7,"o":17.95,"t":"2026-10-13T16:00:00Z","v":1196,"vw":17.944063},{"c":17.94,"h":17.94,"l":17.9229,"n":6,"o":17.9229,"t":"2026-10-13T16:15:00Z","v":972,"vw":17.931906},{"c":17.9099,"h":17.9099,"l":17.9099,"n":3,"o":17.9099,"t":"2026-10-13T17:15:00Z","v":156,"vw":17.9099},{"c":17.91,"h":17.91,"l":17.9,"n":7,"o":17.9,"t":"2026-10-13T17:30:00Z","v":483,"vw":17.905565},{"c":17.8899,"h":17.89,"l":17.88,"n":14,"o":17.88,"t":"2026-10-13T17:45:00Z","v":1567,"vw":17.882653},{"c":17.889,"h":17.889,"l":17.87,"n":3,"o":17.87,"t":"2026-10-13T18:00:00Z","v":1200,"vw":17.885833},{"c":17.805,"h":17.85,"l":17.805,"n":4,"o":17.85,"t":"2026-10-13T18:15:00Z","v":352,"vw":17.828571},{"c":17.78,"h":17.8,"l":17.78,"n":8,"o":17.8,"t":"2026-10-13T18:45:00Z","v":427,"vw":17.791429},{"c":17.86,"h":17.86,"l":17.84,"n":8,"o":17.85,"t":"2026-10-13T19:15:00Z","v":3945,"vw":17.850128},{"c":17.92,"h":17.92,"l":17.88,"n":8,"o":17.88,"t":"2026-10-13T19:30:00Z","v":340,"vw":17.906667},{"c":17.96,"h":17.96,"l":17.9561,"n":9,"o":17.96,"t":"2026-10-13T19:45:00Z","v":2001,"vw":17.959795},{"c":17.89,"h":17.89,"l":17.88,"n":10,"o":17.88,"t":"2026-10-13T20:00:00Z","v":654,"vw":17.887849},{"c":17.859,"h":17.859,"l":17.859,"n":1,"o":17.859,"t":"2026-10-13T20:15:00Z","v":100,"vw":17.859},{"c":17.95,"h":17.95,"l":17.95,"n":6,"o":17.95,"t":"2026-10-14T08:00:00Z","v":156,"vw":17.95},{"c":17.889,"h":17.889,"l":17.889,"n":2,"o":17.889,"t":"2026-10-14T12:00:00Z","v":200,"vw":17.889},{"c":17.881,"h":17.881,"l":17.881,"n":1,"o":17.881,"t":"2026-10-14T12:15:00Z","v":100,"vw":17.881},{"c":17.69,"h":17.75,"l":17.69,"n":22,"o":17.75,"t":"2026-10-14T12:30:00Z","v":1853,"vw":17.706002},{"c":17.4582,"h":17.69,"l":17.45,"n":102,"o":17.62,"t":"2026-10-14T13:30:00Z","v":3327,"vw":17.51631},{"c":17.31,"h":17.5,"l":17.2613,"n":131,"o":17.48,"t":"2026-10-14T13:45:00Z","v":39119,"vw":17.385637},{"c":17.36,"h":17.36,"l":17.33,"n":8,"o":17.345,"t":"2026-10-14T14:00:00Z","v":1243,"vw":17.33787},{"c":17.45,"h":17.45,"l":17.41,"n":11,"o":17.41,"t":"2026-10-14T14:15:00Z","v":1211,"vw":17.421315},{"c":17.519,"h":17.519,"l":17.46,"n":8,"o":17.46,"t":"2026-10-14T14:30:00Z","v":594,"vw":17.504136},{"c":17.5235,"h":17.5235,"l":17.5235,"n":6,"o":17.5235,"t":"2026-10-14T14:45:00Z","v":160,"vw":17.5235},{"c":17.46,"h":17.5076,"l":17.4467,"n":11,"o":17.5076,"t":"2026-10-14T15:00:00Z","v":5680,"vw":17.459782},{"c":17.451,"h":17.451,"l":17.451,"n":4,"o":17.451,"t":"2026-10-14T15:15:00Z","v":479,"vw":17.451},{"c":17.38,"h":17.43,"l":17.345,"n":19,"o":17.4258,"t":"2026-10-14T15:30:00Z","v":2501,"vw":17.401144},{"c":17.36,"h":17.3701,"l":17.36,"n":34,"o":17.37,"t":"2026-10-14T15:45:00Z","v":1247,"vw":17.367748},{"c":17.28,"h":17.32,"l":17.28,"n":53,"o":17.31,"t":"2026-10-14T16:15:00Z","v":15060,"vw":17.308044},{"c":17.36,"h":17.36,"l":17.3,"n":4,"o":17.3,"t":"2026-10-14T16:30:00Z","v":1770,"vw":17.307059},{"c":17.42,"h":17.42,"l":17.39,"n":13,"o":17.4,"t":"2026-10-14T16:45:00Z","v":1311,"vw":17.399502},{"c":17.431,"h":17.431,"l":17.4248,"n":9,"o":17.43,"t":"2026-10-14T17:00:00Z","v":10811,"vw":17.428611},{"c":17.4,"h":17.4,"l":17.4,"n":2,"o":17.4,"t":"2026-10-14T17:30:00Z","v":220,"vw":17.4},{"c":17.34,"h":17.34,"l":17.34,"n":5,"o":17.34,"t":"2026-10-14T17:45:00Z","v":134,"vw":17.34},{"c":17.32,"h":17.32,"l":17.25,"n":57,"o":17.27,"t":"2026-10-14T18:00:00Z","v":4071,"vw":17.280479},{"c":17.28,"h":17.29,"l":17.28,"n":7,"o":17.29,"t":"2026-10-14T18:15:00Z","v":466,"vw":17.285283},{"c":17.28,"h":17.28,"l":17.25,"n":39,"o":17.26,"t":"2026-10-14T18:30:00Z","v":2213,"vw":17.259671},{"c":17.2859,"h":17.2859,"l":17.28,"n":2,"o":17.28,"t":"2026-10-14T18:45:00Z","v":280,"vw":17.283161},{"c":17.3,"h":17.3,"l":17.2694,"n":11,"o":17.2694,"t":"2026-10-14T19:00:00Z","v":540,"vw":17.284878},{"c":17.35,"h":17.35,"l":17.29,"n":19,"o":17.29,"t":"2026-10-14T19:15:00Z","v":10495,"vw":17.329585},{"c":17.36,"h":17.37,"l":17.36,"n":13,"o":17.37,"t":"2026-10-14T19:30:00Z","v":6210,"vw":17.366275},{"c":17.42,"h":17.43,"l":17.32,"n":57,"o":17.34,"t":"2026-10-14T19:45:00Z","v":13095,"vw":17.412573},{"c":17.46,"h":17.46,"l":17.46,"n":9,"o":17.46,"t":"2026-10-14T20:00:00Z","v":844,"vw":17.46},{"c":17.24,"h":17.26,"l":17.24,"n":17,"o":17.26,"t":"2026-10-14T23:30:00Z","v":1594,"vw":17.25181},{"c":17.24,"h":17.24,"l":17.24,"n":1,"o":17.24,"t":"2026-10-14T23:45:00Z","v":200,"vw":17.24},{"c":17.1,"h":17.1,"l":17.1,"n":4,"o":17.1,"t":"2026-10-15T08:45:00Z","v":400,"vw":17.1},{"c":17.1,"h":17.1,"l":17.1,"n":6,"o":17.1,"t":"2026-10-15T09:00:00Z","v":593,"vw":17.1},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-15T11:00:00Z","v":300,"vw":17.1},{"c":17.07,"h":17.07,"l":17.07,"n":1,"o":17.07,"t":"2026-10-15T12:15:00Z","v":300,"vw":17.07},{"c":17.44,"h":17.44,"l":17.07,"n":6,"o":17.07,"t":"2026-10-15T12:30:00Z","v":606,"vw":17.131667},{"c":17.06,"h":17.11,"l":17.06,"n":14,"o":17.11,"t":"2026-10-15T13:15:00Z","v":3049,"vw":17.066727},{"c":17,"h":17.09,"l":16.8934,"n":120,"o":17.09,"t":"2026-10-15T13:30:00Z","v":7064,"vw":16.940362},{"c":16.75,"h":17.01,"l":16.75,"n":55,"o":17,"t":"2026-10-15T13:45:00Z","v":14821,"vw":16.954757},{"c":16.8,"h":16.87,"l":16.755,"n":40,"o":16.755,"t":"2026-10-15T14:00:00Z","v":6756,"vw":16.833053},{"c":16.84,"h":16.84,"l":16.785,"n":8,"o":16.785,"t":"2026-10-15T14:15:00Z","v":1007,"vw":16.826782},{"c":17.07,"h":17.07,"l":16.91,"n":17,"o":16.91,"t":"2026-10-15T14:30:00Z","v":1363,"vw":17.021887},{"c":17.1,"h":17.109,"l":17.05,"n":20,"o":17.06,"t":"2026-10-15T14:45:00Z","v":1732,"vw":17.085543},{"c":17.16,"h":17.18,"l":17.0834,"n":17,"o":17.0834,"t":"2026-10-15T15:00:00Z","v":1032,"vw":17.131292},{"c":17.19,"h":17.2,"l":17.1641,"n":12,"o":17.2,"t":"2026-10-15T15:15:00Z","v":4098,"vw":17.180955},{"c":17.22,"h":17.22,"l":17.169,"n":5,"o":17.169,"t":"2026-10-15T15:30:00Z","v":246,"vw":17.198838},{"c":17.14,"h":17.1413,"l":17.14,"n":6,"o":17.1413,"t":"2026-10-15T15:45:00Z","v":1932,"vw":17.140687},{"c":17.1,"h":17.16,"l":17.1,"n":10,"o":17.16,"t":"2026-10-15T16:00:00Z","v":567,"vw":17.123686},{"c":17.025,"h":17.025,"l":17.025,"n":3,"o":17.025,"t":"2026-10-15T16:15:00Z","v":1006,"vw":17.025},{"c":17.0099,"h":17.0099,"l":17.0099,"n":2,"o":17.0099,"t":"2026-10-15T16:30:00Z","v":110,"vw":17.0099},{"c":17.02,"h":17.04,"l":17.02,"n":3,"o":17.04,"t":"2026-10-15T17:00:00Z","v":850,"vw":17.036471},{"c":17.1145,"h":17.1145,"l":17.1145,"n":1,"o":17.1145,"t":"2026-10-15T17:30:00Z","v":3000,"vw":17.1145},{"c":17.05,"h":17.05,"l":17.05,"n":2,"o":17.05,"t":"2026-10-15T18:00:00Z","v":303,"vw":17.05},{"c":17.129,"h":17.129,"l":17.129,"n":1,"o":17.129,"t":"2026-10-15T19:00:00Z","v":200,"vw":17.129},{"c":17.18,"h":17.22,"l":17.18,"n":12,"o":17.219,"t":"2026-10-15T19:15:00Z","v":1836,"vw":17.21047},{"c":17.21,"h":17.215,"l":17.195,"n":9,"o":17.195,"t":"2026-10-15T19:30:00Z","v":1029,"vw":17.21036},{"c":17.15,"h":17.21,"l":17.15,"n":22,"o":17.21,"t":"2026-10-15T19:45:00Z","v":6298,"vw":17.174752},{"c":17.14,"h":17.14,"l":17.14,"n":6,"o":17.14,"t":"2026-10-15T20:00:00Z","v":142,"vw":17.14},{"c":17.14,"h":17.15,"l":17.14,"n":5,"o":17.15,"t":"2026-10-15T20:45:00Z","v":10034,"vw":17.1406},{"c":17.139,"h":17.139,"l":17.139,"n":1,"o":17.139,"t":"2026-10-15T21:00:00Z","v":100,"vw":17.139},{"c":17.19,"h":17.19,"l":17.19,"n":4,"o":17.19,"t":"2026-10-15T22:30:00Z","v":400,"vw":17.19},{"c":18.0622,"h":18.075,"l":17.8,"n":81,"o":17.98,"t":"2026-10-16T08:00:00Z","v":4266,"vw":17.962268},{"c":18.0622,"h":18.0622,"l":18.0622,"n":1,"o":18.0622,"t":"2026-10-16T08:30:00Z","v":100,"vw":18.0622},{"c":18.08,"h":18.08,"l":18.08,"n":1,"o":18.08,"t":"2026-10-16T09:00:00Z","v":400,"vw":18.08},{"c":18.2,"h":18.2,"l":18.2,"n":1,"o":18.2,"t":"2026-10-16T09:15:00Z","v":200,"vw":18.2},{"c":18.12,"h":18.12,"l":18.12,"n":1,"o":18.12,"t":"2026-10-16T10:00:00Z","v":266,"vw":18.12},{"c":18.09,"h":18.09,"l":18.09,"n":1,"o":18.09,"t":"2026-10-16T10:15:00Z","v":1200,"vw":18.09},{"c":17.97,"h":17.97,"l":17.97,"n":2,"o":17.97,"t":"2026-10-16T10:45:00Z","v":1210,"vw":17.97},{"c":17.9,"h":17.93,"l":17.79,"n":56,"o":17.93,"t":"2026-10-16T11:00:00Z","v":27887,"vw":17.894048},{"c":17.88,"h":17.88,"l":17.88,"n":3,"o":17.88,"t":"2026-10-16T11:15:00Z","v":1436,"vw":17.88},{"c":17.74,"h":17.8346,"l":17.74,"n":6,"o":17.8346,"t":"2026-10-16T11:30:00Z","v":1517,"vw":17.778272},{"c":17.79,"h":17.79,"l":17.79,"n":2,"o":17.79,"t":"2026-10-16T11:45:00Z","v":260,"vw":17.79},{"c":17.84,"h":17.84,"l":17.84,"n":1,"o":17.84,"t":"2026-10-16T12:00:00Z","v":700,"vw":17.84},{"c":17.77,"h":17.87,"l":17.77,"n":5,"o":17.8,"t":"2026-10-16T12:45:00Z","v":1351,"vw":17.79963},{"c":17.72,"h":17.72,"l":17.72,"n":2,"o":17.72,"t":"2026-10-16T13:00:00Z","v":195,"vw":17.72},{"c":17.63,"h":17.64,"l":17.63,"n":6,"o":17.64,"t":"2026-10-16T13:15:00Z","v":1648,"vw":17.6325},{"c":17.54,"h":17.58,"l":17.26,"n":105,"o":17.58,"t":"2026-10-16T13:30:00Z","v":20082,"vw":17.45194},{"c":17.3885,"h":17.3885,"l":17.2767,"n":34,"o":17.38,"t":"2026-10-16T13:45:00Z","v":10150,"vw":17.358572},{"c":17.5,"h":17.5,"l":17.42,"n":17,"o":17.42,"t":"2026-10-16T14:00:00Z","v":5858,"vw":17.49069},{"c":17.29,"h":17.5195,"l":17.24,"n":10,"o":17.5195,"t":"2026-10-16T14:15:00Z","v":1279,"vw":17.306773},{"c":17.2921,"h":17.2921,"l":17.19,"n":11,"o":17.2,"t":"2026-10-16T14:30:00Z","v":1943,"vw":17.223916},{"c":17.061,"h":17.29,"l":17.061,"n":17,"o":17.28,"t":"2026-10-16T14:45:00Z","v":2172,"vw":17.158882},{"c":17,"h":17.095,"l":16.98,"n":84,"o":17.095,"t":"2026-10-16T15:00:00Z","v":8486,"vw":16.99887},{"c":16.92,"h":17.01,"l":16.88,"n":48,"o":17,"t":"2026-10-16T15:15:00Z","v":3997,"vw":16.896808},{"c":16.9797,"h":16.9799,"l":16.9797,"n":5,"o":16.9799,"t":"2026-10-16T15:30:00Z","v":2007,"vw":16.97973},{"c":16.9,"h":16.96,"l":16.9,"n":42,"o":16.96,"t":"2026-10-16T15:45:00Z","v":6078,"vw":16.951591},{"c":16.88,"h":16.88,"l":16.88,"n":17,"o":16.88,"t":"2026-10-16T16:00:00Z","v":324,"vw":16.88},{"c":16.82,"h":16.91,"l":16.82,"n":22,"o":16.91,"t":"2026-10-16T16:15:00Z","v":2637,"vw":16.830392},{"c":16.81,"h":16.8175,"l":16.8,"n":31,"o":16.81,"t":"2026-10-16T16:30:00Z","v":1915,"vw":16.808773},{"c":16.705,"h":16.815,"l":16.705,"n":13,"o":16.815,"t":"2026-10-16T16:45:00Z","v":1067,"vw":16.719996},{"c":16.59,"h":16.66,"l":16.56,"n":84,"o":16.66,"t":"2026-10-16T17:00:00Z","v":26746,"vw":16.597998},{"c":16.52,"h":16.56,"l":16.5086,"n":35,"o":16.56,"t":"2026-10-16T17:15:00Z","v":1648,"vw":16.531599},{"c":16.66,"h":16.66,"l":16.6,"n":30,"o":16.61,"t":"2026-10-16T17:30:00Z","v":7028,"vw":16.621345},{"c":16.619,"h":16.639,"l":16.619,"n":11,"o":16.62,"t":"2026-10-16T17:45:00Z","v":1191,"vw":16.627126},{"c":16.58,"h":16.6,"l":16.57,"n":13,"o":16.58,"t":"2026-10-16T18:00:00Z","v":2205,"vw":16.59277},{"c":16.54,"h":16.59,"l":16.52,"n":16,"o":16.59,"t":"2026-10-16T18:15:00Z","v":3100,"vw":16.58329},{"c":16.47,"h":16.51,"l":16.465,"n":64,"o":16.51,"t":"2026-10-16T18:30:00Z","v":13163,"vw":16.471679},{"c":16.43,"h":16.5,"l":16.43,"n":29,"o":16.5,"t":"2026-10-16T18:45:00Z","v":6055,"vw":16.451782},{"c":16.55,"h":16.56,"l":16.4,"n":21,"o":16.445,"t":"2026-10-16T19:00:00Z","v":7300,"vw":16.544181},{"c":16.55,"h":16.57,"l":16.55,"n":18,"o":16.55,"t":"2026-10-16T19:15:00Z","v":1978,"vw":16.55995},{"c":16.53,"h":16.54,"l":16.5,"n":30,"o":16.54,"t":"2026-10-16T19:30:00Z","v":2165,"vw":16.520955},{"c":16.72,"h":16.74,"l":16.55,"n":162,"o":16.55,"t":"2026-10-16T19:45:00Z","v":34782,"vw":16.687882},{"c":16.669,"h":16.72,"l":16.669,"n":22,"o":16.72,"t":"2026-10-16T20:00:00Z","v":4706,"vw":16.678108},{"c":16.5899,"h":16.5899,"l":16.5899,"n":1,"o":16.5899,"t":"2026-10-16T20:45:00Z","v":100,"vw":16.5899},{"c":16.6,"h":16.65,"l":16.6,"n":10,"o":16.65,"t":"2026-10-16T23:15:00Z","v":5564,"vw":16.649043},{"c":16.6,"h":16.6,"l":16.6,"n":4,"o":16.6,"t":"2026-10-16T23:30:00Z","v":728,"vw":16.6},{"c":16.68,"h":16.68,"l":16.66,"n":13,"o":16.66,"t":"2026-10-16T23:45:00Z","v":10663,"vw":16.660199},{"c":16.64,"h":16.66,"l":16.64,"n":15,"o":16.66,"t":"2026-10-19T08:00:00Z","v":490,"vw":16.653333},{"c":16.55,"h":16.55,"l":16.545,"n":4,"o":16.55,"t":"2026-10-19T08:45:00Z","v":1000,"vw":16.5485},{"c":16.5818,"h":16.5818,"l":16.5818,"n":1,"o":16.5818,"t":"2026-10-19T09:30:00Z","v":100,"vw":16.5818},{"c":16.59,"h":16.59,"l":16.59,"n":1,"o":16.59,"t":"2026-10-19T09:45:00Z","v":600,"vw":16.59},{"c":16.6,"h":16.6,"l":16.6,"n":4,"o":16.6,"t":"2026-10-19T10:00:00Z","v":400,"vw":16.6},{"c":16.49,"h":16.495,"l":16.49,"n":2,"o":16.495,"t":"2026-10-19T10:30:00Z","v":900,"vw":16.491667},{"c":16.43,"h":16.43,"l":16.43,"n":2,"o":16.43,"t":"2026-10-19T11:00:00Z","v":338,"vw":16.43},{"c":16.46,"h":16.46,"l":16.43,"n":2,"o":16.43,"t":"2026-10-19T11:15:00Z","v":1100,"vw":16.457273},{"c":16.52,"h":16.52,"l":16.52,"n":1,"o":16.52,"t":"2026-10-19T11:45:00Z","v":100,"vw":16.52},{"c":16.5815,"h":16.5815,"l":16.5815,"n":1,"o":16.5815,"t":"2026-10-19T12:30:00Z","v":464,"vw":16.5815},{"c":16.605,"h":16.605,"l":16.605,"n":3,"o":16.605,"t":"2026-10-19T13:00:00Z","v":874,"vw":16.605},{"c":16.745,"h":16.745,"l":16.57,"n":71,"o":16.57,"t":"2026-10-19T13:15:00Z","v":27796,"vw":16.685279},{"c":16.755,"h":16.9,"l":16.62,"n":95,"o":16.62,"t":"2026-10-19T13:30:00Z","v":7024,"vw":16.742313},{"c":16.92,"h":16.97,"l":16.805,"n":15,"o":16.805,"t":"2026-10-19T13:45:00Z","v":1229,"vw":16.873333},{"c":16.93,"h":16.93,"l":16.915,"n":6,"o":16.915,"t":"2026-10-19T14:00:00Z","v":993,"vw":16.916517},{"c":17.2,"h":17.2,"l":17.13,"n":17,"o":17.135,"t":"2026-10-19T14:15:00Z","v":2756,"vw":17.148857},{"c":17.19,"h":17.19,"l":17.13,"n":38,"o":17.15,"t":"2026-10-19T14:30:00Z","v":22850,"vw":17.174099},{"c":17.181,"h":17.24,"l":17.181,"n":12,"o":17.24,"t":"2026-10-19T14:45:00Z","v":911,"vw":17.207063},{"c":17.2552,"h":17.2552,"l":17.2552,"n":2,"o":17.2552,"t":"2026-10-19T15:00:00Z","v":101,"vw":17.2552},{"c":17.3,"h":17.3,"l":17.24,"n":9,"o":17.24,"t":"2026-10-19T15:15:00Z","v":633,"vw":17.276683},{"c":17.29,"h":17.29,"l":17.24,"n":7,"o":17.24,"t":"2026-10-19T15:30:00Z","v":703,"vw":17.259271},{"c":17.2701,"h":17.3,"l":17.2701,"n":7,"o":17.3,"t":"2026-10-19T15:45:00Z","v":413,"vw":17.277575},{"c":17.29,"h":17.29,"l":17.26,"n":11,"o":17.26,"t":"2026-10-19T16:00:00Z","v":5451,"vw":17.260828},{"c":17.275,"h":17.28,"l":17.25,"n":5,"o":17.25,"t":"2026-10-19T16:15:00Z","v":1220,"vw":17.267213},{"c":17.34,"h":17.35,"l":17.28,"n":10,"o":17.28,"t":"2026-10-19T16:30:00Z","v":1420,"vw":17.329256},{"c":17.35,"h":17.35,"l":17.3256,"n":5,"o":17.3256,"t":"2026-10-19T16:45:00Z","v":1195,"vw":17.335835},{"c":17.28,"h":17.335,"l":17.28,"n":3,"o":17.335,"t":"2026-10-19T17:00:00Z","v":505,"vw":17.324},{"c":17.2459,"h":17.25,"l":17.2459,"n":5,"o":17.25,"t":"2026-10-19T17:15:00Z","v":419,"vw":17.248972},{"c":17.28,"h":17.28,"l":17.24,"n":5,"o":17.24,"t":"2026-10-19T17:30:00Z","v":903,"vw":17.257778},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-10-19T17:45:00Z","v":200,"vw":17.25},{"c":17.27,"h":17.27,"l":17.2633,"n":4,"o":17.2633,"t":"2026-10-19T18:00:00Z","v":1562,"vw":17.267873},{"c":17.2,"h":17.27,"l":17.19,"n":6,"o":17.27,"t":"2026-10-19T18:15:00Z","v":1410,"vw":17.239286},{"c":17.21,"h":17.21,"l":17.201,"n":6,"o":17.205,"t":"2026-10-19T18:30:00Z","v":1543,"vw":17.203009},{"c":17.33,"h":17.33,"l":17.2759,"n":11,"o":17.2759,"t":"2026-10-19T18:45:00Z","v":1512,"vw":17.315486},{"c":17.345,"h":17.345,"l":17.345,"n":3,"o":17.345,"t":"2026-10-19T19:00:00Z","v":113,"vw":17.345},{"c":17.295,"h":17.315,"l":17.295,"n":2,"o":17.315,"t":"2026-10-19T19:15:00Z","v":1300,"vw":17.313462},{"c":17.27,"h":17.3,"l":17.23,"n":32,"o":17.3,"t":"2026-10-19T19:45:00Z","v":3559,"vw":17.25099},{"c":17.2504,"h":17.2504,"l":17.2504,"n":1,"o":17.2504,"t":"2026-10-19T21:00:00Z","v":500,"vw":17.2504},{"c":17.27,"h":17.27,"l":17.27,"n":17,"o":17.27,"t":"2026-10-19T22:00:00Z","v":1615,"vw":17.27},{"c":17.2,"h":17.24,"l":17.2,"n":8,"o":17.24,"t":"2026-10-20T08:00:00Z","v":547,"vw":17.230189},{"c":17.3,"h":17.3,"l":17.3,"n":2,"o":17.3,"t":"2026-10-20T08:30:00Z","v":161,"vw":17.3},{"c":17.291,"h":17.3,"l":17.291,"n":2,"o":17.3,"t":"2026-10-20T10:15:00Z","v":500,"vw":17.2982},{"c":17.24,"h":17.26,"l":17.24,"n":2,"o":17.26,"t":"2026-10-20T10:30:00Z","v":243,"vw":17.249877},{"c":17.19,"h":17.19,"l":17.19,"n":1,"o":17.19,"t":"2026-10-20T10:45:00Z","v":200,"vw":17.19},{"c":17.2,"h":17.2,"l":17.2,"n":3,"o":17.2,"t":"2026-10-20T12:00:00Z","v":710,"vw":17.2},{"c":17.241,"h":17.241,"l":17.21,"n":5,"o":17.21,"t":"2026-10-20T12:15:00Z","v":379,"vw":17.230803},{"c":17.2804,"h":17.2804,"l":17.2804,"n":1,"o":17.2804,"t":"2026-10-20T12:45:00Z","v":290,"vw":17.2804},{"c":17.33,"h":17.33,"l":17.33,"n":6,"o":17.33,"t":"2026-10-20T13:15:00Z","v":1800,"vw":17.33},{"c":17.16,"h":17.46,"l":17.16,"n":69,"o":17.46,"t":"2026-10-20T13:30:00Z","v":2035,"vw":17.258261},{"c":17.57,"h":17.57,"l":17.44,"n":32,"o":17.44,"t":"2026-10-20T14:00:00Z","v":2762,"vw":17.479301},{"c":17.65,"h":17.65,"l":17.57,"n":15,"o":17.57,"t":"2026-10-20T14:15:00Z","v":3623,"vw":17.598696},{"c":17.68,"h":17.7,"l":17.63,"n":28,"o":17.65,"t":"2026-10-20T14:30:00Z","v":2953,"vw":17.660401},{"c":17.76,"h":17.76,"l":17.76,"n":6,"o":17.76,"t":"2026-10-20T14:45:00Z","v":269,"vw":17.76},{"c":17.745,"h":17.78,"l":17.72,"n":12,"o":17.78,"t":"2026-10-20T15:00:00Z","v":984,"vw":17.748767},{"c":17.64,"h":17.64,"l":17.64,"n":3,"o":17.64,"t":"2026-10-20T15:15:00Z","v":243,"vw":17.64},{"c":17.61,"h":17.62,"l":17.61,"n":7,"o":17.62,"t":"2026-10-20T15:30:00Z","v":647,"vw":17.613717},{"c":17.625,"h":17.625,"l":17.625,"n":2,"o":17.625,"t":"2026-10-20T16:00:00Z","v":110,"vw":17.625},{"c":17.64,"h":17.64,"l":17.64,"n":2,"o":17.64,"t":"2026-10-20T16:30:00Z","v":420,"vw":17.64},{"c":17.63,"h":17.63,"l":17.6099,"n":5,"o":17.6099,"t":"2026-10-20T17:00:00Z","v":1101,"vw":17.628173},{"c":17.635,"h":17.635,"l":17.635,"n":1,"o":17.635,"t":"2026-10-20T17:15:00Z","v":100,"vw":17.635},{"c":17.65,"h":17.65,"l":17.65,"n":2,"o":17.65,"t":"2026-10-20T17:45:00Z","v":200,"vw":17.65},{"c":17.635,"h":17.635,"l":17.61,"n":3,"o":17.62,"t":"2026-10-20T18:00:00Z","v":300,"vw":17.621667},{"c":17.66,"h":17.66,"l":17.66,"n":1,"o":17.66,"t":"2026-10-20T18:15:00Z","v":253,"vw":17.66},{"c":17.67,"h":17.67,"l":17.67,"n":9,"o":17.67,"t":"2026-10-20T18:30:00Z","v":482,"vw":17.67},{"c":17.713,"h":17.713,"l":17.68,"n":13,"o":17.695,"t":"2026-10-20T18:45:00Z","v":5736,"vw":17.69278},{"c":17.7002,"h":17.7002,"l":17.7002,"n":5,"o":17.7002,"t":"2026-10-20T19:00:00Z","v":531,"vw":17.7002},{"c":17.66,"h":17.69,"l":17.66,"n":3,"o":17.69,"t":"2026-10-20T19:15:00Z","v":305,"vw":17.68},{"c":17.67,"h":17.69,"l":17.66,"n":18,"o":17.68,"t":"2026-10-20T19:30:00Z","v":2832,"vw":17.675688},{"c":17.58,"h":17.675,"l":17.55,"n":68,"o":17.66,"t":"2026-10-20T19:45:00Z","v":25913,"vw":17.639926},{"c":17.61,"h":17.61,"l":17.605,"n":3,"o":17.605,"t":"2026-10-20T20:00:00Z","v":298,"vw":17.6075},{"c":17.62,"h":17.62,"l":17.62,"n":1,"o":17.62,"t":"2026-10-20T20:45:00Z","v":200,"vw":17.62},{"c":17.6555,"h":17.6555,"l":17.6555,"n":1,"o":17.6555,"t":"2026-10-20T21:00:00Z","v":1000,"vw":17.6555},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-10-20T21:30:00Z","v":100,"vw":17.8},{"c":17.86,"h":17.86,"l":17.86,"n":1,"o":17.86,"t":"2026-10-20T23:00:00Z","v":162,"vw":17.86},{"c":18.05,"h":18.05,"l":17.9,"n":16,"o":17.9,"t":"2026-10-21T08:00:00Z","v":797,"vw":18.004759},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-21T08:45:00Z","v":100,"vw":18},{"c":17.83,"h":17.83,"l":17.83,"n":1,"o":17.83,"t":"2026-10-21T10:15:00Z","v":198,"vw":17.83},{"c":17.85,"h":17.85,"l":17.85,"n":2,"o":17.85,"t":"2026-10-21T11:45:00Z","v":233,"vw":17.85},{"c":17.89,"h":17.89,"l":17.89,"n":1,"o":17.89,"t":"2026-10-21T12:45:00Z","v":120,"vw":17.89},{"c":17.91,"h":17.91,"l":17.91,"n":3,"o":17.91,"t":"2026-10-21T13:00:00Z","v":201,"vw":17.91},{"c":18.01,"h":18.01,"l":17.97,"n":33,"o":17.98,"t":"2026-10-21T13:15:00Z","v":6876,"vw":17.983343},{"c":18.22,"h":18.22,"l":18,"n":123,"o":18,"t":"2026-10-21T13:30:00Z","v":8570,"vw":18.161397},{"c":18.365,"h":18.4,"l":18.22,"n":40,"o":18.22,"t":"2026-10-21T13:45:00Z","v":5648,"vw":18.321748},{"c":18.3,"h":18.3,"l":18.27,"n":15,"o":18.27,"t":"2026-10-21T14:00:00Z","v":610,"vw":18.278094},{"c":18.24,"h":18.2683,"l":18.235,"n":29,"o":18.2611,"t":"2026-10-21T14:15:00Z","v":2212,"vw":18.2551},{"c":18.24,"h":18.245,"l":18.24,"n":5,"o":18.24,"t":"2026-10-21T14:30:00Z","v":395,"vw":18.241859},{"c":18.21,"h":18.25,"l":18.21,"n":4,"o":18.24,"t":"2026-10-21T14:45:00Z","v":358,"vw":18.234398},{"c":18.2925,"h":18.2925,"l":18.255,"n":5,"o":18.255,"t":"2026-10-21T15:00:00Z","v":304,"vw":18.279479},{"c":18.255,"h":18.26,"l":18.2345,"n":11,"o":18.26,"t":"2026-10-21T15:15:00Z","v":1312,"vw":18.252817},{"c":18.3,"h":18.3,"l":18.28,"n":4,"o":18.28,"t":"2026-10-21T15:30:00Z","v":690,"vw":18.29708},{"c":18.31,"h":18.31,"l":18.31,"n":1,"o":18.31,"t":"2026-10-21T16:00:00Z","v":500,"vw":18.31},{"c":18.3039,"h":18.31,"l":18.3,"n":7,"o":18.31,"t":"2026-10-21T16:15:00Z","v":511,"vw":18.30478},{"c":18.3803,"h":18.4,"l":18.3125,"n":14,"o":18.3125,"t":"2026-10-21T16:30:00Z","v":1355,"vw":18.361554},{"c":18.33,"h":18.3535,"l":18.33,"n":4,"o":18.3535,"t":"2026-10-21T16:45:00Z","v":293,"vw":18.34175},{"c":18.3701,"h":18.3701,"l":18.3701,"n":1,"o":18.3701,"t":"2026-10-21T17:00:00Z","v":1800,"vw":18.3701},{"c":18.3566,"h":18.3566,"l":18.35,"n":5,"o":18.35,"t":"2026-10-21T17:15:00Z","v":1100,"vw":18.3536},{"c":18.3001,"h":18.3401,"l":18.3,"n":20,"o":18.3401,"t":"2026-10-21T17:30:00Z","v":1474,"vw":18.313185},{"c":18.315,"h":18.35,"l":18.31,"n":5,"o":18.31,"t":"2026-10-21T17:45:00Z","v":1051,"vw":18.327619},{"c":18.325,"h":18.33,"l":18.325,"n":12,"o":18.33,"t":"2026-10-21T18:00:00Z","v":1506,"vw":18.325438},{"c":18.36,"h":18.36,"l":18.32,"n":9,"o":18.32,"t":"2026-10-21T18:30:00Z","v":579,"vw":18.338},{"c":18.29,"h":18.33,"l":18.29,"n":5,"o":18.33,"t":"2026-10-21T18:45:00Z","v":501,"vw":18.306},{"c":18.235,"h":18.27,"l":18.23,"n":23,"o":18.27,"t":"2026-10-21T19:00:00Z","v":1930,"vw":18.244234},{"c":18.24,"h":18.24,"l":18.24,"n":2,"o":18.24,"t":"2026-10-21T19:15:00Z","v":400,"vw":18.24},{"c":18.31,"h":18.3299,"l":18.31,"n":5,"o":18.3299,"t":"2026-10-21T19:30:00Z","v":331,"vw":18.322767},{"c":18.3,"h":18.3,"l":18.25,"n":80,"o":18.29,"t":"2026-10-21T19:45:00Z","v":4306,"vw":18.280778},{"c":18.7,"h":18.7,"l":17.64,"n":717,"o":18.32,"t":"2026-10-21T20:00:00Z","v":22502,"vw":18.058272},{"c":18.55,"h":18.66,"l":18.55,"n":6,"o":18.66,"t":"2026-10-21T20:15:00Z","v":943,"vw":18.563219},{"c":18.4105,"h":18.4105,"l":18.4105,"n":2,"o":18.4105,"t":"2026-10-21T20:45:00Z","v":141,"vw":18.4105},{"c":18.42,"h":18.42,"l":18.17,"n":7,"o":18.17,"t":"2026-10-21T21:00:00Z","v":475,"vw":18.334988},{"c":18.42,"h":18.42,"l":17.8,"n":9,"o":18.01,"t":"2026-10-21T21:30:00Z","v":1580,"vw":18.269333},{"c":17.7639,"h":17.7639,"l":17.7639,"n":24,"o":17.7639,"t":"2026-10-21T22:00:00Z","v":384,"vw":17.7639},{"c":17.79,"h":17.829,"l":17.79,"n":50,"o":17.829,"t":"2026-10-21T22:30:00Z","v":11482,"vw":17.797259},{"c":17.631,"h":17.795,"l":17.631,"n":35,"o":17.795,"t":"2026-10-21T22:45:00Z","v":8508,"vw":17.71932},{"c":17.6,"h":17.6,"l":17.6,"n":8,"o":17.6,"t":"2026-10-21T23:00:00Z","v":273,"vw":17.6},{"c":17.65,"h":17.65,"l":17.65,"n":5,"o":17.65,"t":"2026-10-21T23:45:00Z","v":402,"vw":17.65},{"c":17.2342,"h":17.25,"l":17.21,"n":11,"o":17.25,"t":"2026-10-22T08:00:00Z","v":494,"vw":17.22605},{"c":17.13,"h":17.13,"l":17.13,"n":1,"o":17.13,"t":"2026-10-22T09:30:00Z","v":100,"vw":17.13},{"c":17.21,"h":17.21,"l":17.21,"n":1,"o":17.21,"t":"2026-10-22T09:45:00Z","v":100,"vw":17.21},{"c":17.36,"h":17.36,"l":17.36,"n":1,"o":17.36,"t":"2026-10-22T10:15:00Z","v":232,"vw":17.36},{"c":17.45,"h":17.45,"l":17.4,"n":6,"o":17.4,"t":"2026-10-22T12:15:00Z","v":646,"vw":17.415071},{"c":17.49,"h":17.49,"l":17.49,"n":12,"o":17.49,"t":"2026-10-22T12:45:00Z","v":4327,"vw":17.49},{"c":17.945,"h":17.96,"l":17.55,"n":44,"o":17.64,"t":"2026-10-22T13:30:00Z","v":7048,"vw":17.919944},{"c":18.05,"h":18.05,"l":18.05,"n":6,"o":18.05,"t":"2026-10-22T13:45:00Z","v":242,"vw":18.05},{"c":18.32,"h":18.37,"l":18.32,"n":35,"o":18.35,"t":"2026-10-22T14:00:00Z","v":11659,"vw":18.355264},{"c":18.3262,"h":18.3262,"l":18.2,"n":24,"o":18.28,"t":"2026-10-22T14:15:00Z","v":6183,"vw":18.259299},{"c":18.31,"h":18.35,"l":18.23,"n":33,"o":18.3299,"t":"2026-10-22T14:30:00Z","v":6046,"vw":18.297821},{"c":18.28,"h":18.3203,"l":18.27,"n":22,"o":18.3203,"t":"2026-10-22T14:45:00Z","v":1843,"vw":18.290666},{"c":18.06,"h":18.31,"l":17.98,"n":26,"o":18.29,"t":"2026-10-22T15:00:00Z","v":2533,"vw":18.052542},{"c":18.24,"h":18.24,"l":18.24,"n":9,"o":18.24,"t":"2026-10-22T15:15:00Z","v":3004,"vw":18.24},{"c":18.061,"h":18.061,"l":18.061,"n":1,"o":18.061,"t":"2026-10-22T15:30:00Z","v":100,"vw":18.061},{"c":18.07,"h":18.07,"l":18.07,"n":2,"o":18.07,"t":"2026-10-22T15:45:00Z","v":251,"vw":18.07},{"c":18.01,"h":18.02,"l":18.01,"n":10,"o":18.02,"t":"2026-10-22T16:15:00Z","v":4244,"vw":18.019751},{"c":17.93,"h":17.94,"l":17.93,"n":3,"o":17.94,"t":"2026-10-22T16:30:00Z","v":711,"vw":17.931406},{"c":17.915,"h":17.915,"l":17.87,"n":2,"o":17.87,"t":"2026-10-22T16:45:00Z","v":1130,"vw":17.911018},{"c":17.78,"h":17.78,"l":17.78,"n":12,"o":17.78,"t":"2026-10-22T17:00:00Z","v":1590,"vw":17.78},{"c":17.865,"h":17.93,"l":17.83,"n":13,"o":17.93,"t":"2026-10-22T17:15:00Z","v":4845,"vw":17.906776},{"c":17.82,"h":17.8552,"l":17.82,"n":5,"o":17.8552,"t":"2026-10-22T17:30:00Z","v":471,"vw":17.844299},{"c":17.8489,"h":17.87,"l":17.8439,"n":21,"o":17.86,"t":"2026-10-22T17:45:00Z","v":4042,"vw":17.856394},{"c":17.85,"h":17.85,"l":17.8,"n":13,"o":17.825,"t":"2026-10-22T18:00:00Z","v":8425,"vw":17.830161},{"c":17.785,"h":17.929,"l":17.785,"n":12,"o":17.929,"t":"2026-10-22T18:15:00Z","v":1533,"vw":17.816738},{"c":17.71,"h":17.73,"l":17.71,"n":39,"o":17.7277,"t":"2026-10-22T18:30:00Z","v":10441,"vw":17.713841},{"c":17.69,"h":17.7198,"l":17.69,"n":11,"o":17.71,"t":"2026-10-22T18:45:00Z","v":2000,"vw":17.710041},{"c":17.78,"h":17.78,"l":17.68,"n":7,"o":17.69,"t":"2026-10-22T19:00:00Z","v":1945,"vw":17.690071},{"c":17.7802,"h":17.7802,"l":17.78,"n":4,"o":17.78,"t":"2026-10-22T19:15:00Z","v":240,"vw":17.7801},{"c":17.7701,"h":17.78,"l":17.75,"n":9,"o":17.78,"t":"2026-10-22T19:30:00Z","v":1065,"vw":17.762244},{"c":17.65,"h":17.962,"l":17.65,"n":138,"o":17.83,"t":"2026-10-22T19:45:00Z","v":44407,"vw":17.898582},{"c":17.65,"h":17.65,"l":17.65,"n":8,"o":17.65,"t":"2026-10-22T20:00:00Z","v":341,"vw":17.65},{"c":17.55,"h":17.55,"l":17.55,"n":6,"o":17.55,"t":"2026-10-22T20:45:00Z","v":1079,"vw":17.55},{"c":17.56,"h":17.56,"l":17.56,"n":5,"o":17.56,"t":"2026-10-22T21:45:00Z","v":623,"vw":17.56},{"c":17.52,"h":17.52,"l":17.52,"n":3,"o":17.52,"t":"2026-10-22T22:15:00Z","v":220,"vw":17.52},{"c":17.5854,"h":17.5854,"l":17.5854,"n":1,"o":17.5854,"t":"2026-10-22T22:45:00Z","v":100,"vw":17.5854},{"c":17.5306,"h":17.5306,"l":17.5306,"n":1,"o":17.5306,"t":"2026-10-22T23:15:00Z","v":216,"vw":17.5306},{"c":17.5051,"h":17.5051,"l":17.5051,"n":1,"o":17.5051,"t":"2026-10-22T23:30:00Z","v":111,"vw":17.5051},{"c":17.6,"h":17.6,"l":17.51,"n":3,"o":17.51,"t":"2026-10-22T23:45:00Z","v":382,"vw":17.534989}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.325,"strike":24.1738174977604,"iv":0.9467025690788242,"gamma":0.04978690788068959,"theta":-0.019290649120545317,"vega":0.011548405015679464,"rho":0.0017904070266731304,"breakevenPct":38.80349857088045},{"delta":0.2,"premium":0.34868248640177085,"strike":21.684233514643054,"iv":0.7211321622322288,"gamma":0.08102223389821833,"theta":-0.016903567047669325,"vega":0.01343061769001232,"rho":0.0024431531152150653,"breakevenPct":24.832385275041517},{"delta":0.25,"premium":0.4017796258326373,"strike":20.976271655564837,"iv":0.6558492717187336,"gamma":0.10565285766873747,"theta":-0.01630718598547307,"vega":0.014635341423676364,"rho":0.003079934449850402,"breakevenPct":21.122103577322804},{"delta":0.3,"premium":0.4548767652635038,"strike":20.268309796486616,"iv":0.5905663812052384,"gamma":0.13028348143925664,"theta":-0.01571080492327681,"vega":0.015840065157340405,"rho":0.0037167157844857383,"breakevenPct":17.411821879604087},{"delta":0.35,"premium":0.5079739046943702,"strike":19.560347937408398,"iv":0.5252834906917434,"gamma":0.15491410520977578,"theta":-0.015114423861080552,"vega":0.01704478889100445,"rho":0.004353497119121075,"breakevenPct":13.701540181885374},{"delta":0.4,"premium":0.5610710441252368,"strike":18.852386078330177,"iv":0.4600006001782481,"gamma":0.17954472898029494,"theta":-0.014518042798884294,"vega":0.018249512624668493,"rho":0.0049902784537564126,"breakevenPct":9.991258484166654},{"delta":0.45,"premium":0.6141681835561033,"strike":18.144424219251956,"iv":0.394717709664753,"gamma":0.2041753527508141,"theta":-0.013921661736688035,"vega":0.019454236358332534,"rho":0.00562705978839175,"breakevenPct":6.28097678644794},{"delta":0.5,"premium":0.7404059505799294,"strike":17.799293998991427,"iv":0.38744125063035806,"gamma":0.20319889056984367,"theta":-0.013860211800302571,"vega":0.019419011598588,"rho":0.006227357958605059,"breakevenPct":5.040792915418458},{"delta":0.55,"premium":0.8853883005547152,"strike":17.547150781643975,"iv":0.39503076147251637,"gamma":0.1956598083711548,"theta":-0.013935854765506808,"vega":0.019066011094301564,"rho":0.006818306172107198,"breakevenPct":4.433649190927421},{"delta":0.6,"premium":1.0303706505295007,"strike":17.29500756429652,"iv":0.40262027231467473,"gamma":0.18812072617246595,"theta":-0.014011497730711043,"vega":0.01871301059001513,"rho":0.007409254385609335,"breakevenPct":3.8265054664363864},{"delta":0.65,"premium":1.1753530005042865,"strike":17.042864346949067,"iv":0.4102097831568331,"gamma":0.18058164397377707,"theta":-0.01408714069591528,"vega":0.018360010085728695,"rho":0.008000202599111474,"breakevenPct":3.2193617419453497},{"delta":0.7,"premium":1.3905478150728308,"strike":16.737175427485752,"iv":0.4155474984167194,"gamma":0.16505490816972768,"theta":-0.013311526282457253,"vega":0.01695959468017733,"rho":0.008541012139484095,"breakevenPct":2.7066472666208643},{"delta":0.75,"premium":1.6201234958834705,"strike":16.420519316022798,"iv":0.4204240025332489,"gamma":0.14789214692843572,"theta":-0.012361557948068399,"vega":0.015344648511716276,"rho":0.009071552313071152,"breakevenPct":2.213273721848563},{"delta":0.8,"premium":1.8496991766941102,"strike":16.103863204559847,"iv":0.42530050664977836,"gamma":0.13072938568714373,"theta":-0.011411589613679544,"vega":0.013729702343255223,"rho":0.00960209248665821,"breakevenPct":1.7199001770762614},{"delta":0.85,"premium":2.4596733668341706,"strike":15.437185929648242,"iv":0.49353718592964824,"gamma":0.0971281407035176,"theta":-0.01098743718592965,"vega":0.011511557788944724,"rho":0.009843599533403122,"breakevenPct":1.3986362406935626},{"delta":0.9,"premium":3.610094637223974,"strike":14.246056782334385,"iv":0.6437649842271292,"gamma":0.055571293375394334,"theta":-0.0109,"vega":0.008692113564668771,"rho":0.009664171343275083,"breakevenPct":1.1679967113788223}],"put":[{"delta":0.1,"premium":0.32841624840427797,"strike":12.13664993617112,"iv":1.2101937024129248,"gamma":0.029404657213385123,"theta":-0.017979237109037278,"vega":0.00868626334658193,"rho":-0.0016783442718801525,"breakevenPct":33.097826131632615},{"delta":0.15,"premium":0.38062859034719065,"strike":14.112571806943812,"iv":0.8846298968902612,"gamma":0.053463804656883766,"theta":-0.017318430281454026,"vega":0.011532131669646936,"rho":-0.0024377444333543753,"breakevenPct":22.198622002285422},{"delta":0.2,"premium":0.44450332548369254,"strike":15.195033254836925,"iv":0.7320296816884168,"gamma":0.07766894741330597,"theta":-0.017001414931435598,"vega":0.013807112426509699,"rho":-0.0032065699335034896,"breakevenPct":16.427592468253632},{"delta":0.25,"premium":0.518616555252394,"strike":15.93616555252394,"iv":0.6411436741106995,"gamma":0.10026470895863442,"theta":-0.016886406082321368,"vega":0.015719004268900355,"rho":-0.003982091207666517,"breakevenPct":12.648447607526645},{"delta":0.3,"premium":0.6420691889919666,"strike":16.39023062997322,"iv":0.6155930257372023,"gamma":0.11274287589400211,"theta":-0.01743199345908879,"vega":0.017021715791723877,"rho":-0.004778720085602826,"breakevenPct":10.775289286225174},{"delta":0.35,"premium":0.7701719978211216,"strike":16.817239992737072,"iv":0.5962001505710942,"gamma":0.12426747260688578,"theta":-0.018039841176813728,"vega":0.01826701285634301,"rho":-0.0055773383279288085,"breakevenPct":9.08176773418724},{"delta":0.4,"premium":0.9505343511450383,"strike":17.218320610687023,"iv":0.595825038167939,"gamma":0.1290471755725191,"theta":-0.018736641221374046,"vega":0.019018320610687024,"rho":-0.006418289245844728,"breakevenPct":7.831239322708289},{"delta":0.45,"premium":1.17,"strike":17.6,"iv":0.60968,"gamma":0.12878,"theta":-0.0195,"vega":0.0194,"rho":-0.00729091566227899,"breakevenPct":6.912181303116133},{"delta":0.5,"premium":1.389465648854962,"strike":17.981679389312976,"iv":0.623534961832061,"gamma":0.1285128244274809,"theta":-0.020263358778625954,"vega":0.019781679389312978,"rho":-0.008163542078713252,"breakevenPct":5.9931232835239765},{"delta":0.55,"premium":1.7700100300902712,"strike":18.477432296890672,"iv":0.6606758274824474,"gamma":0.12000170511534602,"theta":-0.02101614844533601,"vega":0.019513540621865597,"rho":-0.009157396142173273,"breakevenPct":5.3403837575047985},{"delta":0.6,"premium":2.1586760280842525,"strike":18.978936810431293,"iv":0.6989907723169508,"gamma":0.11107492477432297,"theta":-0.021768405215646942,"vega":0.019212637913741223,"rho":-0.010157362523970724,"breakevenPct":4.701072054690981},{"delta":0.65,"premium":2.6984105960264904,"strike":19.634437086092717,"iv":0.7388565562913908,"gamma":0.10061245033112581,"theta":-0.0218,"vega":0.018311788079470197,"rho":-0.011275360768120857,"breakevenPct":4.0451756936757715},{"delta":0.7,"premium":3.7044025157232685,"strike":20.704402515723267,"iv":0.8544446540880501,"gamma":0.08233207547169814,"theta":-0.023701886792452824,"vega":0.017236477987421388,"rho":-0.012754932551016842,"breakevenPct":3.682719546742202},{"delta":0.75,"premium":4.884745762711864,"strike":21.983050847457626,"iv":0.9494389830508474,"gamma":0.06726949152542375,"theta":-0.023910169491525426,"vega":0.01582033898305085,"rho":-0.01437481447524711,"breakevenPct":3.125750228069318},{"delta":0.8,"premium":9.393861039980834,"strike":26.493861039980835,"iv":1.3836428870644901,"gamma":0.040891281466305385,"theta":-0.030459350821428435,"vega":0.013866971443873471,"rho":-0.01861079362924256,"breakevenPct":3.116147308781854}]},"raw":{"call":[{"delta":0.15,"premium":0.325,"strike":24.1738174977604,"iv":0.9467025690788242,"gamma":0.04978690788068959,"theta":-0.019290649120545317,"vega":0.011548405015679464,"rho":0.0017904070266731304,"breakevenPct":38.80349857088045},{"delta":0.2,"premium":0.34868248640177085,"strike":21.684233514643054,"iv":0.7211321622322288,"gamma":0.08102223389821833,"theta":-0.016903567047669325,"vega":0.01343061769001232,"rho":0.0024431531152150653,"breakevenPct":24.832385275041517},{"delta":0.25,"premium":0.4017796258326373,"strike":20.976271655564837,"iv":0.6558492717187336,"gamma":0.10565285766873747,"theta":-0.01630718598547307,"vega":0.014635341423676364,"rho":0.003079934449850402,"breakevenPct":21.122103577322804},{"delta":0.3,"premium":0.4548767652635038,"strike":20.268309796486616,"iv":0.5905663812052384,"gamma":0.13028348143925664,"theta":-0.01571080492327681,"vega":0.015840065157340405,"rho":0.0037167157844857383,"breakevenPct":17.411821879604087},{"delta":0.35,"premium":0.5079739046943702,"strike":19.560347937408398,"iv":0.5252834906917434,"gamma":0.15491410520977578,"theta":-0.015114423861080552,"vega":0.01704478889100445,"rho":0.004353497119121075,"breakevenPct":13.701540181885374},{"delta":0.4,"premium":0.5610710441252368,"strike":18.852386078330177,"iv":0.4600006001782481,"gamma":0.17954472898029494,"theta":-0.014518042798884294,"vega":0.018249512624668493,"rho":0.0049902784537564126,"breakevenPct":9.991258484166654},{"delta":0.45,"premium":0.6141681835561033,"strike":18.144424219251956,"iv":0.394717709664753,"gamma":0.2041753527508141,"theta":-0.013921661736688035,"vega":0.019454236358332534,"rho":0.00562705978839175,"breakevenPct":6.28097678644794},{"delta":0.5,"premium":0.7404059505799294,"strike":17.799293998991427,"iv":0.38744125063035806,"gamma":0.20319889056984367,"theta":-0.013860211800302571,"vega":0.019419011598588,"rho":0.006227357958605059,"breakevenPct":5.040792915418458},{"delta":0.55,"premium":0.8853883005547152,"strike":17.547150781643975,"iv":0.39503076147251637,"gamma":0.1956598083711548,"theta":-0.013935854765506808,"vega":0.019066011094301564,"rho":0.006818306172107198,"breakevenPct":4.433649190927421},{"delta":0.6,"premium":1.0303706505295007,"strike":17.29500756429652,"iv":0.40262027231467473,"gamma":0.18812072617246595,"theta":-0.014011497730711043,"vega":0.01871301059001513,"rho":0.007409254385609335,"breakevenPct":3.8265054664363864},{"delta":0.65,"premium":1.1753530005042865,"strike":17.042864346949067,"iv":0.4102097831568331,"gamma":0.18058164397377707,"theta":-0.01408714069591528,"vega":0.018360010085728695,"rho":0.008000202599111474,"breakevenPct":3.2193617419453497},{"delta":0.7,"premium":1.3905478150728308,"strike":16.737175427485752,"iv":0.4155474984167194,"gamma":0.16505490816972768,"theta":-0.013311526282457253,"vega":0.01695959468017733,"rho":0.008541012139484095,"breakevenPct":2.7066472666208643},{"delta":0.75,"premium":1.6201234958834705,"strike":16.420519316022798,"iv":0.4204240025332489,"gamma":0.14789214692843572,"theta":-0.012361557948068399,"vega":0.015344648511716276,"rho":0.009071552313071152,"breakevenPct":2.213273721848563},{"delta":0.8,"premium":1.8496991766941102,"strike":16.103863204559847,"iv":0.42530050664977836,"gamma":0.13072938568714373,"theta":-0.011411589613679544,"vega":0.013729702343255223,"rho":0.00960209248665821,"breakevenPct":1.7199001770762614},{"delta":0.85,"premium":2.4596733668341706,"strike":15.437185929648242,"iv":0.49353718592964824,"gamma":0.0971281407035176,"theta":-0.01098743718592965,"vega":0.011511557788944724,"rho":0.009843599533403122,"breakevenPct":1.3986362406935626},{"delta":0.9,"premium":3.610094637223974,"strike":14.246056782334385,"iv":0.6437649842271292,"gamma":0.055571293375394334,"theta":-0.0109,"vega":0.008692113564668771,"rho":0.009664171343275083,"breakevenPct":1.1679967113788223}],"put":[{"delta":0.1,"premium":0.32841624840427797,"strike":12.13664993617112,"iv":1.2101937024129248,"gamma":0.029404657213385123,"theta":-0.017979237109037278,"vega":0.00868626334658193,"rho":-0.0016783442718801525,"breakevenPct":33.097826131632615},{"delta":0.15,"premium":0.38062859034719065,"strike":14.112571806943812,"iv":0.8846298968902612,"gamma":0.053463804656883766,"theta":-0.017318430281454026,"vega":0.011532131669646936,"rho":-0.0024377444333543753,"breakevenPct":22.198622002285422},{"delta":0.2,"premium":0.44450332548369254,"strike":15.195033254836925,"iv":0.7320296816884168,"gamma":0.07766894741330597,"theta":-0.017001414931435598,"vega":0.013807112426509699,"rho":-0.0032065699335034896,"breakevenPct":16.427592468253632},{"delta":0.25,"premium":0.518616555252394,"strike":15.93616555252394,"iv":0.6411436741106995,"gamma":0.10026470895863442,"theta":-0.016886406082321368,"vega":0.015719004268900355,"rho":-0.003982091207666517,"breakevenPct":12.648447607526645},{"delta":0.3,"premium":0.6420691889919666,"strike":16.39023062997322,"iv":0.6155930257372023,"gamma":0.11274287589400211,"theta":-0.01743199345908879,"vega":0.017021715791723877,"rho":-0.004778720085602826,"breakevenPct":10.775289286225174},{"delta":0.35,"premium":0.7701719978211216,"strike":16.817239992737072,"iv":0.5962001505710942,"gamma":0.12426747260688578,"theta":-0.018039841176813728,"vega":0.01826701285634301,"rho":-0.0055773383279288085,"breakevenPct":9.08176773418724},{"delta":0.4,"premium":0.9505343511450383,"strike":17.218320610687023,"iv":0.595825038167939,"gamma":0.1290471755725191,"theta":-0.018736641221374046,"vega":0.019018320610687024,"rho":-0.006418289245844728,"breakevenPct":7.831239322708289},{"delta":0.45,"premium":1.17,"strike":17.6,"iv":0.60968,"gamma":0.12878,"theta":-0.0195,"vega":0.0194,"rho":-0.00729091566227899,"breakevenPct":6.912181303116133},{"delta":0.5,"premium":1.389465648854962,"strike":17.981679389312976,"iv":0.623534961832061,"gamma":0.1285128244274809,"theta":-0.020263358778625954,"vega":0.019781679389312978,"rho":-0.008163542078713252,"breakevenPct":5.9931232835239765},{"delta":0.55,"premium":1.7700100300902712,"strike":18.477432296890672,"iv":0.6606758274824474,"gamma":0.12000170511534602,"theta":-0.02101614844533601,"vega":0.019513540621865597,"rho":-0.009157396142173273,"breakevenPct":5.3403837575047985},{"delta":0.6,"premium":2.1586760280842525,"strike":18.978936810431293,"iv":0.6989907723169508,"gamma":0.11107492477432297,"theta":-0.021768405215646942,"vega":0.019212637913741223,"rho":-0.010157362523970724,"breakevenPct":4.701072054690981},{"delta":0.65,"premium":2.6984105960264904,"strike":19.634437086092717,"iv":0.7388565562913908,"gamma":0.10061245033112581,"theta":-0.0218,"vega":0.018311788079470197,"rho":-0.011275360768120857,"breakevenPct":4.0451756936757715},{"delta":0.7,"premium":3.7044025157232685,"strike":20.704402515723267,"iv":0.8544446540880501,"gamma":0.08233207547169814,"theta":-0.023701886792452824,"vega":0.017236477987421388,"rho":-0.012754932551016842,"breakevenPct":3.682719546742202},{"delta":0.75,"premium":4.884745762711864,"strike":21.983050847457626,"iv":0.9494389830508474,"gamma":0.06726949152542375,"theta":-0.023910169491525426,"vega":0.01582033898305085,"rho":-0.01437481447524711,"breakevenPct":3.125750228069318},{"delta":0.8,"premium":9.393861039980834,"strike":26.493861039980835,"iv":1.3836428870644901,"gamma":0.040891281466305385,"theta":-0.030459350821428435,"vega":0.013866971443873471,"rho":-0.01861079362924256,"breakevenPct":3.116147308781854}]}},"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"}}