{"symbol":"DGICA","url":"https://intraalpha.com/companies/DGICA","capturedAt":"2026-10-23T00:21:22.248Z","state":"partial","quote":{"symbol":"DGICA","last_price":19.215,"prev_close":18.65,"regular_close":19.215,"change":0.565,"change_pct":3.0295,"regular_change":0.565,"regular_change_pct":3.0295,"extended_change":0,"extended_change_pct":0,"bid":15.91,"ask":20.12,"bid_size":100,"ask_size":100,"volume":100612,"vwap":19.099153,"open":18.68,"high":19.265,"low":18.3925,"close":19.215,"trade_count":3675,"last_trade_at":"2026-10-22T20:00:00.914161088Z","last_quote_at":"2026-10-22T23:00:14.172432692Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:19.881951752-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:15.055Z","bars":[{"c":18.4,"h":18.48,"l":18.4,"n":6,"o":18.48,"t":"2026-10-16T13:30:00Z","v":2030,"vw":18.476012},{"c":18.44,"h":18.505,"l":18.44,"n":5,"o":18.505,"t":"2026-10-16T13:35:00Z","v":568,"vw":18.475455},{"c":18.67,"h":18.67,"l":18.62,"n":16,"o":18.62,"t":"2026-10-16T13:50:00Z","v":1201,"vw":18.6345},{"c":18.61,"h":18.61,"l":18.61,"n":6,"o":18.61,"t":"2026-10-16T14:20:00Z","v":151,"vw":18.61},{"c":18.62,"h":18.63,"l":18.62,"n":21,"o":18.63,"t":"2026-10-16T14:25:00Z","v":790,"vw":18.6225},{"c":18.6,"h":18.6,"l":18.6,"n":3,"o":18.6,"t":"2026-10-16T14:35:00Z","v":303,"vw":18.6},{"c":18.6,"h":18.6,"l":18.6,"n":9,"o":18.6,"t":"2026-10-16T14:45:00Z","v":151,"vw":18.6},{"c":18.6,"h":18.6,"l":18.6,"n":14,"o":18.6,"t":"2026-10-16T14:50:00Z","v":391,"vw":18.6},{"c":18.67,"h":18.67,"l":18.67,"n":9,"o":18.67,"t":"2026-10-16T15:00:00Z","v":180,"vw":18.67},{"c":18.685,"h":18.685,"l":18.685,"n":5,"o":18.685,"t":"2026-10-16T15:05:00Z","v":199,"vw":18.685},{"c":18.74,"h":18.74,"l":18.74,"n":13,"o":18.74,"t":"2026-10-16T15:10:00Z","v":344,"vw":18.74},{"c":18.74,"h":18.74,"l":18.74,"n":13,"o":18.74,"t":"2026-10-16T15:20:00Z","v":252,"vw":18.74},{"c":18.7,"h":18.72,"l":18.7,"n":34,"o":18.72,"t":"2026-10-16T15:35:00Z","v":726,"vw":18.7075},{"c":18.69,"h":18.69,"l":18.69,"n":8,"o":18.69,"t":"2026-10-16T15:40:00Z","v":222,"vw":18.69},{"c":18.71,"h":18.71,"l":18.67,"n":65,"o":18.67,"t":"2026-10-16T15:50:00Z","v":2379,"vw":18.694231},{"c":18.67,"h":18.67,"l":18.66,"n":21,"o":18.66,"t":"2026-10-16T16:05:00Z","v":732,"vw":18.665},{"c":18.65,"h":18.67,"l":18.65,"n":26,"o":18.67,"t":"2026-10-16T16:10:00Z","v":1241,"vw":18.667972},{"c":18.63,"h":18.63,"l":18.63,"n":8,"o":18.63,"t":"2026-10-16T16:15:00Z","v":143,"vw":18.63},{"c":18.62,"h":18.62,"l":18.62,"n":8,"o":18.62,"t":"2026-10-16T16:30:00Z","v":281,"vw":18.62},{"c":18.59,"h":18.6005,"l":18.59,"n":7,"o":18.6005,"t":"2026-10-16T16:35:00Z","v":289,"vw":18.596492},{"c":18.54,"h":18.58,"l":18.54,"n":14,"o":18.58,"t":"2026-10-16T16:45:00Z","v":478,"vw":18.5675},{"c":18.56,"h":18.56,"l":18.555,"n":22,"o":18.555,"t":"2026-10-16T16:50:00Z","v":656,"vw":18.558333},{"c":18.6,"h":18.6,"l":18.585,"n":12,"o":18.585,"t":"2026-10-16T17:05:00Z","v":387,"vw":18.5925},{"c":18.63,"h":18.63,"l":18.63,"n":14,"o":18.63,"t":"2026-10-16T17:20:00Z","v":187,"vw":18.63},{"c":18.64,"h":18.64,"l":18.64,"n":11,"o":18.64,"t":"2026-10-16T17:25:00Z","v":319,"vw":18.64},{"c":18.57,"h":18.64,"l":18.57,"n":35,"o":18.64,"t":"2026-10-16T17:30:00Z","v":2728,"vw":18.612657},{"c":18.62,"h":18.62,"l":18.62,"n":13,"o":18.62,"t":"2026-10-16T17:35:00Z","v":266,"vw":18.62},{"c":18.65,"h":18.65,"l":18.62,"n":45,"o":18.62,"t":"2026-10-16T17:40:00Z","v":1418,"vw":18.638},{"c":18.65,"h":18.68,"l":18.65,"n":42,"o":18.67,"t":"2026-10-16T17:45:00Z","v":1999,"vw":18.665385},{"c":18.64,"h":18.64,"l":18.64,"n":12,"o":18.64,"t":"2026-10-16T18:15:00Z","v":406,"vw":18.64},{"c":18.66,"h":18.66,"l":18.66,"n":17,"o":18.66,"t":"2026-10-16T18:30:00Z","v":616,"vw":18.66},{"c":18.67,"h":18.69,"l":18.67,"n":30,"o":18.69,"t":"2026-10-16T18:45:00Z","v":1876,"vw":18.68375},{"c":18.68,"h":18.68,"l":18.66,"n":29,"o":18.67,"t":"2026-10-16T19:05:00Z","v":1428,"vw":18.669091},{"c":18.68,"h":18.68,"l":18.67,"n":6,"o":18.67,"t":"2026-10-16T19:10:00Z","v":231,"vw":18.675},{"c":18.66,"h":18.66,"l":18.66,"n":7,"o":18.66,"t":"2026-10-16T19:15:00Z","v":275,"vw":18.66},{"c":18.67,"h":18.67,"l":18.67,"n":6,"o":18.67,"t":"2026-10-16T19:20:00Z","v":186,"vw":18.67},{"c":18.65,"h":18.66,"l":18.65,"n":62,"o":18.66,"t":"2026-10-16T19:25:00Z","v":1350,"vw":18.65875},{"c":18.67,"h":18.67,"l":18.65,"n":30,"o":18.65,"t":"2026-10-16T19:30:00Z","v":974,"vw":18.6625},{"c":18.63,"h":18.63,"l":18.63,"n":5,"o":18.63,"t":"2026-10-16T19:35:00Z","v":157,"vw":18.63},{"c":18.63,"h":18.63,"l":18.63,"n":28,"o":18.63,"t":"2026-10-16T19:40:00Z","v":495,"vw":18.63},{"c":18.65,"h":18.65,"l":18.65,"n":15,"o":18.65,"t":"2026-10-16T19:45:00Z","v":319,"vw":18.65},{"c":18.67,"h":18.7,"l":18.67,"n":60,"o":18.68,"t":"2026-10-16T19:50:00Z","v":1733,"vw":18.685},{"c":18.71,"h":18.71,"l":18.67,"n":165,"o":18.68,"t":"2026-10-16T19:55:00Z","v":5647,"vw":18.692869},{"c":18.68,"h":18.68,"l":18.68,"n":9,"o":18.68,"t":"2026-10-16T20:00:00Z","v":14663,"vw":18.68},{"c":18.49,"h":18.815,"l":18.49,"n":33,"o":18.54,"t":"2026-10-19T13:30:00Z","v":1615,"vw":18.563052},{"c":18.63,"h":18.63,"l":18.58,"n":6,"o":18.58,"t":"2026-10-19T13:35:00Z","v":312,"vw":18.605},{"c":18.685,"h":18.685,"l":18.61,"n":41,"o":18.61,"t":"2026-10-19T13:55:00Z","v":1095,"vw":18.6475},{"c":18.615,"h":18.62,"l":18.615,"n":8,"o":18.62,"t":"2026-10-19T14:00:00Z","v":434,"vw":18.618333},{"c":18.685,"h":18.685,"l":18.685,"n":6,"o":18.685,"t":"2026-10-19T14:05:00Z","v":259,"vw":18.685},{"c":18.615,"h":18.615,"l":18.615,"n":5,"o":18.615,"t":"2026-10-19T14:10:00Z","v":141,"vw":18.615},{"c":18.53,"h":18.61,"l":18.53,"n":25,"o":18.61,"t":"2026-10-19T14:25:00Z","v":1025,"vw":18.573333},{"c":18.53,"h":18.53,"l":18.53,"n":12,"o":18.53,"t":"2026-10-19T14:40:00Z","v":317,"vw":18.53},{"c":18.5,"h":18.54,"l":18.5,"n":10,"o":18.5,"t":"2026-10-19T14:45:00Z","v":512,"vw":18.520198},{"c":18.542,"h":18.55,"l":18.54,"n":27,"o":18.55,"t":"2026-10-19T14:50:00Z","v":930,"vw":18.547},{"c":18.54,"h":18.57,"l":18.51,"n":28,"o":18.57,"t":"2026-10-19T15:05:00Z","v":959,"vw":18.54875},{"c":18.55,"h":18.58,"l":18.55,"n":9,"o":18.553,"t":"2026-10-19T15:15:00Z","v":574,"vw":18.563898},{"c":18.5,"h":18.5,"l":18.5,"n":8,"o":18.5,"t":"2026-10-19T15:25:00Z","v":163,"vw":18.5},{"c":18.543,"h":18.59,"l":18.543,"n":37,"o":18.58,"t":"2026-10-19T15:40:00Z","v":2004,"vw":18.566407},{"c":18.5123,"h":18.57,"l":18.5,"n":64,"o":18.57,"t":"2026-10-19T15:45:00Z","v":7434,"vw":18.52868},{"c":18.49,"h":18.525,"l":18.49,"n":3,"o":18.525,"t":"2026-10-19T15:50:00Z","v":250,"vw":18.5075},{"c":18.52,"h":18.52,"l":18.52,"n":6,"o":18.52,"t":"2026-10-19T15:55:00Z","v":131,"vw":18.52},{"c":18.495,"h":18.51,"l":18.47,"n":42,"o":18.51,"t":"2026-10-19T16:00:00Z","v":2346,"vw":18.492284},{"c":18.52,"h":18.52,"l":18.49,"n":70,"o":18.49,"t":"2026-10-19T16:05:00Z","v":2579,"vw":18.492631},{"c":18.52,"h":18.54,"l":18.52,"n":38,"o":18.54,"t":"2026-10-19T16:20:00Z","v":1236,"vw":18.522407},{"c":18.515,"h":18.515,"l":18.515,"n":3,"o":18.515,"t":"2026-10-19T16:35:00Z","v":300,"vw":18.515},{"c":18.51,"h":18.515,"l":18.4959,"n":9,"o":18.515,"t":"2026-10-19T16:40:00Z","v":1724,"vw":18.511141},{"c":18.51,"h":18.51,"l":18.4914,"n":12,"o":18.4914,"t":"2026-10-19T16:45:00Z","v":3513,"vw":18.502401},{"c":18.535,"h":18.535,"l":18.53,"n":38,"o":18.53,"t":"2026-10-19T16:50:00Z","v":603,"vw":18.533333},{"c":18.52,"h":18.54,"l":18.52,"n":20,"o":18.54,"t":"2026-10-19T17:00:00Z","v":741,"vw":18.534},{"c":18.505,"h":18.5075,"l":18.505,"n":11,"o":18.505,"t":"2026-10-19T17:05:00Z","v":614,"vw":18.505833},{"c":18.5,"h":18.5,"l":18.5,"n":25,"o":18.5,"t":"2026-10-19T17:20:00Z","v":488,"vw":18.5},{"c":18.51,"h":18.51,"l":18.51,"n":6,"o":18.51,"t":"2026-10-19T17:25:00Z","v":201,"vw":18.51},{"c":18.5,"h":18.53,"l":18.5,"n":39,"o":18.53,"t":"2026-10-19T17:30:00Z","v":880,"vw":18.5125},{"c":18.5,"h":18.5,"l":18.5,"n":5,"o":18.5,"t":"2026-10-19T17:35:00Z","v":662,"vw":18.5},{"c":18.51,"h":18.51,"l":18.5,"n":5,"o":18.5,"t":"2026-10-19T17:40:00Z","v":1218,"vw":18.500835},{"c":18.51,"h":18.51,"l":18.51,"n":7,"o":18.51,"t":"2026-10-19T18:00:00Z","v":504,"vw":18.51},{"c":18.49,"h":18.51,"l":18.48,"n":31,"o":18.51,"t":"2026-10-19T18:10:00Z","v":935,"vw":18.491768},{"c":18.5,"h":18.5,"l":18.5,"n":12,"o":18.5,"t":"2026-10-19T18:20:00Z","v":264,"vw":18.5},{"c":18.5,"h":18.51,"l":18.49,"n":29,"o":18.51,"t":"2026-10-19T18:25:00Z","v":880,"vw":18.5},{"c":18.51,"h":18.51,"l":18.49,"n":23,"o":18.49,"t":"2026-10-19T18:35:00Z","v":661,"vw":18.5},{"c":18.45,"h":18.51,"l":18.43,"n":207,"o":18.51,"t":"2026-10-19T18:40:00Z","v":29061,"vw":18.459533},{"c":18.45,"h":18.45,"l":18.45,"n":6,"o":18.45,"t":"2026-10-19T18:45:00Z","v":218,"vw":18.45},{"c":18.46,"h":18.47,"l":18.45,"n":31,"o":18.45,"t":"2026-10-19T18:50:00Z","v":1567,"vw":18.458836},{"c":18.48,"h":18.49,"l":18.47,"n":39,"o":18.48,"t":"2026-10-19T19:00:00Z","v":1837,"vw":18.47451},{"c":18.4601,"h":18.47,"l":18.4601,"n":32,"o":18.47,"t":"2026-10-19T19:05:00Z","v":1305,"vw":18.46406},{"c":18.475,"h":18.475,"l":18.475,"n":2,"o":18.475,"t":"2026-10-19T19:10:00Z","v":104,"vw":18.475},{"c":18.45,"h":18.46,"l":18.45,"n":53,"o":18.46,"t":"2026-10-19T19:15:00Z","v":1733,"vw":18.458889},{"c":18.42,"h":18.445,"l":18.42,"n":43,"o":18.445,"t":"2026-10-19T19:20:00Z","v":1535,"vw":18.426275},{"c":18.425,"h":18.425,"l":18.405,"n":47,"o":18.41,"t":"2026-10-19T19:25:00Z","v":1659,"vw":18.411494},{"c":18.42,"h":18.42,"l":18.42,"n":6,"o":18.42,"t":"2026-10-19T19:30:00Z","v":117,"vw":18.42},{"c":18.39,"h":18.41,"l":18.39,"n":53,"o":18.41,"t":"2026-10-19T19:35:00Z","v":873,"vw":18.403333},{"c":18.425,"h":18.43,"l":18.42,"n":63,"o":18.43,"t":"2026-10-19T19:40:00Z","v":1550,"vw":18.428286},{"c":18.4,"h":18.42,"l":18.38,"n":100,"o":18.42,"t":"2026-10-19T19:50:00Z","v":4645,"vw":18.410633},{"c":18.43,"h":18.43,"l":18.35,"n":287,"o":18.38,"t":"2026-10-19T19:55:00Z","v":10135,"vw":18.400179},{"c":18.41,"h":18.41,"l":18.41,"n":13,"o":18.41,"t":"2026-10-19T20:00:00Z","v":17881,"vw":18.41},{"c":18.39,"h":18.39,"l":18.39,"n":4,"o":18.39,"t":"2026-10-19T20:10:00Z","v":166,"vw":18.39},{"c":18.765,"h":18.765,"l":18.49,"n":11,"o":18.49,"t":"2026-10-20T13:30:00Z","v":313,"vw":18.596178},{"c":18.655,"h":18.655,"l":18.655,"n":4,"o":18.655,"t":"2026-10-20T13:35:00Z","v":108,"vw":18.655},{"c":18.85,"h":18.85,"l":18.725,"n":26,"o":18.725,"t":"2026-10-20T13:40:00Z","v":868,"vw":18.794167},{"c":18.85,"h":18.85,"l":18.85,"n":6,"o":18.85,"t":"2026-10-20T13:50:00Z","v":208,"vw":18.85},{"c":18.72,"h":18.72,"l":18.72,"n":7,"o":18.72,"t":"2026-10-20T14:00:00Z","v":300,"vw":18.72},{"c":18.66,"h":18.71,"l":18.65,"n":24,"o":18.71,"t":"2026-10-20T14:05:00Z","v":1395,"vw":18.674942},{"c":18.72,"h":18.72,"l":18.72,"n":3,"o":18.72,"t":"2026-10-20T14:10:00Z","v":202,"vw":18.72},{"c":18.69,"h":18.765,"l":18.69,"n":25,"o":18.71,"t":"2026-10-20T14:15:00Z","v":1410,"vw":18.72},{"c":18.75,"h":18.75,"l":18.73,"n":16,"o":18.73,"t":"2026-10-20T14:20:00Z","v":309,"vw":18.74},{"c":18.735,"h":18.735,"l":18.735,"n":5,"o":18.735,"t":"2026-10-20T14:35:00Z","v":116,"vw":18.735},{"c":18.765,"h":18.765,"l":18.765,"n":6,"o":18.765,"t":"2026-10-20T14:40:00Z","v":225,"vw":18.765},{"c":18.77,"h":18.77,"l":18.73,"n":37,"o":18.73,"t":"2026-10-20T14:45:00Z","v":958,"vw":18.746667},{"c":18.8,"h":18.8,"l":18.8,"n":4,"o":18.8,"t":"2026-10-20T14:50:00Z","v":300,"vw":18.8},{"c":18.7864,"h":18.79,"l":18.78,"n":27,"o":18.78,"t":"2026-10-20T14:55:00Z","v":774,"vw":18.787219},{"c":18.77,"h":18.775,"l":18.74,"n":41,"o":18.775,"t":"2026-10-20T15:00:00Z","v":1618,"vw":18.758872},{"c":18.74,"h":18.74,"l":18.74,"n":6,"o":18.74,"t":"2026-10-20T15:05:00Z","v":202,"vw":18.74},{"c":18.83,"h":18.83,"l":18.77,"n":35,"o":18.77,"t":"2026-10-20T15:10:00Z","v":1470,"vw":18.79075},{"c":18.85,"h":18.85,"l":18.83,"n":33,"o":18.83,"t":"2026-10-20T15:15:00Z","v":782,"vw":18.841667},{"c":18.85,"h":18.855,"l":18.83,"n":40,"o":18.855,"t":"2026-10-20T15:20:00Z","v":1693,"vw":18.838758},{"c":18.82,"h":18.86,"l":18.82,"n":77,"o":18.86,"t":"2026-10-20T15:25:00Z","v":1001,"vw":18.84},{"c":18.84,"h":18.84,"l":18.84,"n":14,"o":18.84,"t":"2026-10-20T15:30:00Z","v":268,"vw":18.84},{"c":18.86,"h":18.86,"l":18.85,"n":18,"o":18.85,"t":"2026-10-20T15:35:00Z","v":337,"vw":18.855},{"c":18.86,"h":18.865,"l":18.85,"n":38,"o":18.865,"t":"2026-10-20T15:40:00Z","v":934,"vw":18.853546},{"c":18.85,"h":18.85,"l":18.85,"n":12,"o":18.85,"t":"2026-10-20T15:45:00Z","v":377,"vw":18.85},{"c":18.85,"h":18.85,"l":18.85,"n":8,"o":18.85,"t":"2026-10-20T15:50:00Z","v":117,"vw":18.85},{"c":18.8,"h":18.835,"l":18.8,"n":74,"o":18.83,"t":"2026-10-20T15:55:00Z","v":1683,"vw":18.82375},{"c":18.76,"h":18.78,"l":18.76,"n":17,"o":18.78,"t":"2026-10-20T16:05:00Z","v":741,"vw":18.772857},{"c":18.75,"h":18.76,"l":18.75,"n":12,"o":18.76,"t":"2026-10-20T16:10:00Z","v":342,"vw":18.756667},{"c":18.725,"h":18.75,"l":18.71,"n":67,"o":18.75,"t":"2026-10-20T16:15:00Z","v":2446,"vw":18.726538},{"c":18.71,"h":18.71,"l":18.71,"n":13,"o":18.71,"t":"2026-10-20T16:20:00Z","v":448,"vw":18.71},{"c":18.74,"h":18.74,"l":18.73,"n":25,"o":18.73,"t":"2026-10-20T16:30:00Z","v":1038,"vw":18.734444},{"c":18.73,"h":18.75,"l":18.73,"n":21,"o":18.75,"t":"2026-10-20T16:35:00Z","v":380,"vw":18.74},{"c":18.745,"h":18.745,"l":18.745,"n":11,"o":18.745,"t":"2026-10-20T16:40:00Z","v":288,"vw":18.745},{"c":18.74,"h":18.75,"l":18.74,"n":15,"o":18.748,"t":"2026-10-20T16:45:00Z","v":1230,"vw":18.744129},{"c":18.73,"h":18.74,"l":18.73,"n":33,"o":18.74,"t":"2026-10-20T16:50:00Z","v":886,"vw":18.735},{"c":18.755,"h":18.755,"l":18.74,"n":26,"o":18.74,"t":"2026-10-20T17:00:00Z","v":837,"vw":18.745},{"c":18.74,"h":18.75,"l":18.73,"n":30,"o":18.75,"t":"2026-10-20T17:05:00Z","v":1111,"vw":18.738333},{"c":18.73,"h":18.735,"l":18.72,"n":93,"o":18.735,"t":"2026-10-20T17:10:00Z","v":1141,"vw":18.730695},{"c":18.71,"h":18.72,"l":18.71,"n":36,"o":18.72,"t":"2026-10-20T17:15:00Z","v":1143,"vw":18.71556},{"c":18.71,"h":18.715,"l":18.71,"n":28,"o":18.715,"t":"2026-10-20T17:20:00Z","v":1586,"vw":18.714545},{"c":18.71,"h":18.71,"l":18.71,"n":26,"o":18.71,"t":"2026-10-20T17:25:00Z","v":1031,"vw":18.71},{"c":18.68,"h":18.72,"l":18.68,"n":81,"o":18.72,"t":"2026-10-20T17:30:00Z","v":5671,"vw":18.685602},{"c":18.71,"h":18.715,"l":18.71,"n":31,"o":18.715,"t":"2026-10-20T17:40:00Z","v":1496,"vw":18.711736},{"c":18.71,"h":18.725,"l":18.71,"n":45,"o":18.715,"t":"2026-10-20T17:45:00Z","v":3870,"vw":18.719222},{"c":18.71,"h":18.71,"l":18.71,"n":6,"o":18.71,"t":"2026-10-20T17:50:00Z","v":217,"vw":18.71},{"c":18.695,"h":18.72,"l":18.69,"n":55,"o":18.72,"t":"2026-10-20T17:55:00Z","v":2483,"vw":18.69833},{"c":18.715,"h":18.715,"l":18.695,"n":63,"o":18.695,"t":"2026-10-20T18:00:00Z","v":3090,"vw":18.702962},{"c":18.7,"h":18.715,"l":18.7,"n":21,"o":18.715,"t":"2026-10-20T18:05:00Z","v":669,"vw":18.71037},{"c":18.72,"h":18.72,"l":18.72,"n":5,"o":18.72,"t":"2026-10-20T18:10:00Z","v":131,"vw":18.72},{"c":18.6801,"h":18.72,"l":18.6801,"n":35,"o":18.72,"t":"2026-10-20T18:15:00Z","v":1455,"vw":18.705225},{"c":18.69,"h":18.7,"l":18.68,"n":48,"o":18.685,"t":"2026-10-20T18:20:00Z","v":3859,"vw":18.686767},{"c":18.72,"h":18.72,"l":18.72,"n":5,"o":18.72,"t":"2026-10-20T18:25:00Z","v":206,"vw":18.72},{"c":18.745,"h":18.745,"l":18.73,"n":20,"o":18.73,"t":"2026-10-20T18:30:00Z","v":819,"vw":18.739254},{"c":18.73,"h":18.73,"l":18.73,"n":26,"o":18.73,"t":"2026-10-20T18:35:00Z","v":523,"vw":18.73},{"c":18.72,"h":18.74,"l":18.72,"n":101,"o":18.74,"t":"2026-10-20T18:40:00Z","v":2743,"vw":18.736372},{"c":18.72,"h":18.73,"l":18.72,"n":4,"o":18.73,"t":"2026-10-20T18:45:00Z","v":267,"vw":18.724},{"c":18.73,"h":18.73,"l":18.73,"n":26,"o":18.73,"t":"2026-10-20T18:50:00Z","v":500,"vw":18.73},{"c":18.7,"h":18.71,"l":18.7,"n":11,"o":18.71,"t":"2026-10-20T18:55:00Z","v":623,"vw":18.708},{"c":18.71,"h":18.72,"l":18.7,"n":58,"o":18.718,"t":"2026-10-20T19:00:00Z","v":1718,"vw":18.713296},{"c":18.72,"h":18.72,"l":18.72,"n":53,"o":18.72,"t":"2026-10-20T19:05:00Z","v":1438,"vw":18.72},{"c":18.72,"h":18.72,"l":18.72,"n":29,"o":18.72,"t":"2026-10-20T19:10:00Z","v":673,"vw":18.72},{"c":18.71,"h":18.73,"l":18.71,"n":46,"o":18.72,"t":"2026-10-20T19:15:00Z","v":2189,"vw":18.724497},{"c":18.68,"h":18.71,"l":18.68,"n":45,"o":18.7,"t":"2026-10-20T19:20:00Z","v":2508,"vw":18.695682},{"c":18.68,"h":18.68,"l":18.68,"n":37,"o":18.68,"t":"2026-10-20T19:25:00Z","v":675,"vw":18.68},{"c":18.72,"h":18.72,"l":18.68,"n":119,"o":18.68,"t":"2026-10-20T19:30:00Z","v":5142,"vw":18.695751},{"c":18.74,"h":18.75,"l":18.74,"n":27,"o":18.74,"t":"2026-10-20T19:35:00Z","v":1115,"vw":18.742366},{"c":18.79,"h":18.79,"l":18.765,"n":58,"o":18.765,"t":"2026-10-20T19:40:00Z","v":2625,"vw":18.778095},{"c":18.75,"h":18.79,"l":18.75,"n":82,"o":18.79,"t":"2026-10-20T19:45:00Z","v":3049,"vw":18.77421},{"c":18.79,"h":18.79,"l":18.75,"n":113,"o":18.75,"t":"2026-10-20T19:50:00Z","v":7185,"vw":18.777513},{"c":18.78,"h":18.8,"l":18.76,"n":356,"o":18.78,"t":"2026-10-20T19:55:00Z","v":11522,"vw":18.784069},{"c":18.77,"h":18.77,"l":18.77,"n":14,"o":18.77,"t":"2026-10-20T20:00:00Z","v":17507,"vw":18.77},{"c":18.64,"h":18.77,"l":18.64,"n":24,"o":18.77,"t":"2026-10-21T13:30:00Z","v":1596,"vw":18.719958},{"c":18.68,"h":18.68,"l":18.68,"n":4,"o":18.68,"t":"2026-10-21T13:35:00Z","v":111,"vw":18.68},{"c":18.56,"h":18.57,"l":18.55,"n":17,"o":18.57,"t":"2026-10-21T14:05:00Z","v":698,"vw":18.558399},{"c":18.6,"h":18.665,"l":18.6,"n":61,"o":18.64,"t":"2026-10-21T14:10:00Z","v":2432,"vw":18.649621},{"c":18.6,"h":18.62,"l":18.6,"n":60,"o":18.62,"t":"2026-10-21T14:15:00Z","v":1000,"vw":18.61227},{"c":18.62,"h":18.63,"l":18.62,"n":20,"o":18.63,"t":"2026-10-21T14:35:00Z","v":652,"vw":18.625},{"c":18.625,"h":18.625,"l":18.625,"n":2,"o":18.625,"t":"2026-10-21T14:40:00Z","v":268,"vw":18.625},{"c":18.6,"h":18.62,"l":18.6,"n":46,"o":18.62,"t":"2026-10-21T14:50:00Z","v":1187,"vw":18.611667},{"c":18.56,"h":18.56,"l":18.535,"n":38,"o":18.56,"t":"2026-10-21T15:00:00Z","v":1140,"vw":18.551},{"c":18.55,"h":18.55,"l":18.55,"n":1,"o":18.55,"t":"2026-10-21T15:05:00Z","v":113,"vw":18.55},{"c":18.57,"h":18.57,"l":18.57,"n":23,"o":18.57,"t":"2026-10-21T15:10:00Z","v":605,"vw":18.57},{"c":18.6,"h":18.6,"l":18.59,"n":19,"o":18.59,"t":"2026-10-21T15:20:00Z","v":509,"vw":18.593333},{"c":18.61,"h":18.61,"l":18.6,"n":40,"o":18.6,"t":"2026-10-21T15:25:00Z","v":984,"vw":18.608},{"c":18.6,"h":18.61,"l":18.6,"n":13,"o":18.61,"t":"2026-10-21T15:30:00Z","v":1519,"vw":18.600705},{"c":18.63,"h":18.63,"l":18.63,"n":13,"o":18.63,"t":"2026-10-21T15:35:00Z","v":372,"vw":18.63},{"c":18.64,"h":18.64,"l":18.64,"n":11,"o":18.64,"t":"2026-10-21T15:40:00Z","v":318,"vw":18.64},{"c":18.64,"h":18.6401,"l":18.64,"n":18,"o":18.6401,"t":"2026-10-21T15:45:00Z","v":2048,"vw":18.640084},{"c":18.65,"h":18.65,"l":18.65,"n":7,"o":18.65,"t":"2026-10-21T15:50:00Z","v":143,"vw":18.65},{"c":18.65,"h":18.65,"l":18.65,"n":1,"o":18.65,"t":"2026-10-21T15:55:00Z","v":100,"vw":18.65},{"c":18.64,"h":18.65,"l":18.64,"n":41,"o":18.65,"t":"2026-10-21T16:00:00Z","v":1017,"vw":18.645},{"c":18.6,"h":18.6,"l":18.59,"n":22,"o":18.59,"t":"2026-10-21T16:15:00Z","v":583,"vw":18.595},{"c":18.59,"h":18.59,"l":18.59,"n":13,"o":18.59,"t":"2026-10-21T16:20:00Z","v":476,"vw":18.59},{"c":18.6,"h":18.605,"l":18.6,"n":19,"o":18.605,"t":"2026-10-21T16:30:00Z","v":513,"vw":18.6025},{"c":18.5879,"h":18.59,"l":18.58,"n":21,"o":18.59,"t":"2026-10-21T16:35:00Z","v":897,"vw":18.585742},{"c":18.58,"h":18.59,"l":18.58,"n":47,"o":18.59,"t":"2026-10-21T16:40:00Z","v":1364,"vw":18.5875},{"c":18.585,"h":18.585,"l":18.57,"n":3,"o":18.57,"t":"2026-10-21T16:45:00Z","v":285,"vw":18.5775},{"c":18.61,"h":18.61,"l":18.58,"n":26,"o":18.58,"t":"2026-10-21T17:05:00Z","v":751,"vw":18.599583},{"c":18.55,"h":18.6,"l":18.54,"n":102,"o":18.6,"t":"2026-10-21T17:10:00Z","v":4174,"vw":18.571295},{"c":18.55,"h":18.55,"l":18.55,"n":14,"o":18.55,"t":"2026-10-21T17:20:00Z","v":203,"vw":18.55},{"c":18.52,"h":18.52,"l":18.52,"n":5,"o":18.52,"t":"2026-10-21T17:30:00Z","v":125,"vw":18.52},{"c":18.48,"h":18.52,"l":18.47,"n":42,"o":18.52,"t":"2026-10-21T17:40:00Z","v":1564,"vw":18.4855},{"c":18.48,"h":18.4869,"l":18.4638,"n":21,"o":18.4869,"t":"2026-10-21T17:45:00Z","v":1005,"vw":18.481413},{"c":18.49,"h":18.49,"l":18.49,"n":28,"o":18.49,"t":"2026-10-21T17:50:00Z","v":715,"vw":18.49},{"c":18.47,"h":18.48,"l":18.47,"n":19,"o":18.48,"t":"2026-10-21T17:55:00Z","v":706,"vw":18.478},{"c":18.47,"h":18.47,"l":18.47,"n":5,"o":18.47,"t":"2026-10-21T18:00:00Z","v":213,"vw":18.47},{"c":18.49,"h":18.49,"l":18.48,"n":29,"o":18.48,"t":"2026-10-21T18:10:00Z","v":967,"vw":18.488145},{"c":18.49,"h":18.5,"l":18.49,"n":55,"o":18.5,"t":"2026-10-21T18:15:00Z","v":2258,"vw":18.498327},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-21T18:20:00Z","v":100,"vw":18.5},{"c":18.51,"h":18.51,"l":18.51,"n":7,"o":18.51,"t":"2026-10-21T18:25:00Z","v":141,"vw":18.51},{"c":18.535,"h":18.535,"l":18.53,"n":31,"o":18.53,"t":"2026-10-21T18:35:00Z","v":904,"vw":18.531276},{"c":18.54,"h":18.54,"l":18.54,"n":26,"o":18.54,"t":"2026-10-21T18:40:00Z","v":589,"vw":18.54},{"c":18.5399,"h":18.5399,"l":18.5399,"n":3,"o":18.5399,"t":"2026-10-21T18:45:00Z","v":679,"vw":18.5399},{"c":18.5,"h":18.51,"l":18.5,"n":20,"o":18.5,"t":"2026-10-21T18:50:00Z","v":884,"vw":18.502},{"c":18.5,"h":18.5,"l":18.5,"n":14,"o":18.5,"t":"2026-10-21T18:55:00Z","v":422,"vw":18.5},{"c":18.5,"h":18.5,"l":18.49,"n":24,"o":18.49,"t":"2026-10-21T19:00:00Z","v":638,"vw":18.4925},{"c":18.52,"h":18.52,"l":18.51,"n":29,"o":18.51,"t":"2026-10-21T19:05:00Z","v":1778,"vw":18.517114},{"c":18.53,"h":18.53,"l":18.53,"n":35,"o":18.53,"t":"2026-10-21T19:10:00Z","v":941,"vw":18.53},{"c":18.53,"h":18.53,"l":18.53,"n":17,"o":18.53,"t":"2026-10-21T19:15:00Z","v":318,"vw":18.53},{"c":18.56,"h":18.57,"l":18.55,"n":67,"o":18.55,"t":"2026-10-21T19:20:00Z","v":1977,"vw":18.553036},{"c":18.57,"h":18.57,"l":18.57,"n":14,"o":18.57,"t":"2026-10-21T19:25:00Z","v":205,"vw":18.57},{"c":18.555,"h":18.58,"l":18.555,"n":75,"o":18.58,"t":"2026-10-21T19:30:00Z","v":1222,"vw":18.569167},{"c":18.56,"h":18.56,"l":18.56,"n":8,"o":18.56,"t":"2026-10-21T19:35:00Z","v":557,"vw":18.56},{"c":18.59,"h":18.595,"l":18.58,"n":86,"o":18.59,"t":"2026-10-21T19:40:00Z","v":3532,"vw":18.590201},{"c":18.61,"h":18.615,"l":18.6,"n":71,"o":18.6,"t":"2026-10-21T19:50:00Z","v":2312,"vw":18.608668},{"c":18.62,"h":18.62,"l":18.6,"n":398,"o":18.6,"t":"2026-10-21T19:55:00Z","v":9094,"vw":18.61437},{"c":18.65,"h":18.65,"l":18.65,"n":8,"o":18.65,"t":"2026-10-21T20:00:00Z","v":20652,"vw":18.65},{"c":18.685,"h":18.685,"l":18.675,"n":14,"o":18.68,"t":"2026-10-22T13:30:00Z","v":863,"vw":18.68},{"c":18.3925,"h":18.3925,"l":18.3925,"n":1,"o":18.3925,"t":"2026-10-22T13:45:00Z","v":337,"vw":18.3925},{"c":18.8,"h":18.87,"l":18.635,"n":26,"o":18.86,"t":"2026-10-22T14:00:00Z","v":1680,"vw":18.799688},{"c":18.855,"h":18.87,"l":18.81,"n":29,"o":18.81,"t":"2026-10-22T14:05:00Z","v":1994,"vw":18.848333},{"c":18.89,"h":18.89,"l":18.89,"n":8,"o":18.89,"t":"2026-10-22T14:10:00Z","v":150,"vw":18.89},{"c":18.91,"h":18.91,"l":18.91,"n":9,"o":18.91,"t":"2026-10-22T14:15:00Z","v":351,"vw":18.91},{"c":18.91,"h":18.91,"l":18.91,"n":3,"o":18.91,"t":"2026-10-22T14:20:00Z","v":104,"vw":18.91},{"c":19,"h":19.01,"l":18.99,"n":53,"o":18.99,"t":"2026-10-22T14:25:00Z","v":1643,"vw":18.99375},{"c":18.97,"h":19.01,"l":18.96,"n":73,"o":19.01,"t":"2026-10-22T14:30:00Z","v":1313,"vw":18.977143},{"c":18.96,"h":18.96,"l":18.95,"n":22,"o":18.95,"t":"2026-10-22T14:35:00Z","v":567,"vw":18.9575},{"c":18.9367,"h":18.94,"l":18.92,"n":60,"o":18.94,"t":"2026-10-22T14:50:00Z","v":2166,"vw":18.933601},{"c":18.96,"h":18.96,"l":18.96,"n":9,"o":18.96,"t":"2026-10-22T14:55:00Z","v":409,"vw":18.96},{"c":18.97,"h":18.97,"l":18.97,"n":4,"o":18.97,"t":"2026-10-22T15:00:00Z","v":106,"vw":18.97},{"c":19.03,"h":19.03,"l":19,"n":29,"o":19,"t":"2026-10-22T15:10:00Z","v":1200,"vw":19.005556},{"c":19.012,"h":19.04,"l":19.012,"n":13,"o":19.04,"t":"2026-10-22T15:15:00Z","v":546,"vw":19.022},{"c":18.97,"h":19.05,"l":18.97,"n":42,"o":19.05,"t":"2026-10-22T15:20:00Z","v":1569,"vw":19.017455},{"c":18.92,"h":18.95,"l":18.92,"n":61,"o":18.95,"t":"2026-10-22T15:25:00Z","v":1776,"vw":18.929938},{"c":18.92,"h":18.92,"l":18.92,"n":23,"o":18.92,"t":"2026-10-22T15:30:00Z","v":428,"vw":18.92},{"c":18.94,"h":18.94,"l":18.93,"n":21,"o":18.93,"t":"2026-10-22T15:35:00Z","v":423,"vw":18.933333},{"c":18.94,"h":18.95,"l":18.94,"n":19,"o":18.94,"t":"2026-10-22T15:40:00Z","v":600,"vw":18.942778},{"c":19.01,"h":19.03,"l":18.97,"n":57,"o":18.97,"t":"2026-10-22T15:45:00Z","v":4320,"vw":18.997167},{"c":18.99,"h":19.03,"l":18.985,"n":31,"o":19.03,"t":"2026-10-22T15:50:00Z","v":946,"vw":18.994375},{"c":18.985,"h":18.985,"l":18.985,"n":14,"o":18.985,"t":"2026-10-22T15:55:00Z","v":206,"vw":18.985},{"c":18.97,"h":18.98,"l":18.96,"n":74,"o":18.96,"t":"2026-10-22T16:00:00Z","v":3412,"vw":18.967968},{"c":18.97,"h":18.99,"l":18.97,"n":37,"o":18.98,"t":"2026-10-22T16:05:00Z","v":1071,"vw":18.981429},{"c":18.97,"h":18.97,"l":18.96,"n":29,"o":18.96,"t":"2026-10-22T16:10:00Z","v":1230,"vw":18.968883},{"c":18.98,"h":18.98,"l":18.97,"n":15,"o":18.97,"t":"2026-10-22T16:25:00Z","v":416,"vw":18.975},{"c":19.01,"h":19.01,"l":19.01,"n":15,"o":19.01,"t":"2026-10-22T16:30:00Z","v":304,"vw":19.01},{"c":19.1,"h":19.11,"l":19.08,"n":185,"o":19.1,"t":"2026-10-22T16:40:00Z","v":4792,"vw":19.100914},{"c":19.14,"h":19.14,"l":19.13,"n":31,"o":19.13,"t":"2026-10-22T16:45:00Z","v":499,"vw":19.133333},{"c":19.14,"h":19.15,"l":19.14,"n":35,"o":19.14,"t":"2026-10-22T16:50:00Z","v":932,"vw":19.142},{"c":19.16,"h":19.16,"l":19.13,"n":23,"o":19.13,"t":"2026-10-22T16:55:00Z","v":683,"vw":19.145},{"c":19.19,"h":19.19,"l":19.175,"n":17,"o":19.175,"t":"2026-10-22T17:00:00Z","v":874,"vw":19.177143},{"c":19.22,"h":19.22,"l":19.22,"n":11,"o":19.22,"t":"2026-10-22T17:05:00Z","v":298,"vw":19.22},{"c":19.22,"h":19.22,"l":19.22,"n":9,"o":19.22,"t":"2026-10-22T17:10:00Z","v":224,"vw":19.22},{"c":19.19,"h":19.2,"l":19.19,"n":19,"o":19.2,"t":"2026-10-22T17:15:00Z","v":462,"vw":19.195},{"c":19.18,"h":19.19,"l":19.18,"n":29,"o":19.19,"t":"2026-10-22T17:20:00Z","v":1223,"vw":19.188889},{"c":19.18,"h":19.18,"l":19.18,"n":24,"o":19.18,"t":"2026-10-22T17:25:00Z","v":631,"vw":19.18},{"c":19.2,"h":19.2,"l":19.2,"n":15,"o":19.2,"t":"2026-10-22T17:30:00Z","v":293,"vw":19.2},{"c":19.2,"h":19.2,"l":19.2,"n":10,"o":19.2,"t":"2026-10-22T17:35:00Z","v":238,"vw":19.2},{"c":19.2,"h":19.2,"l":19.2,"n":5,"o":19.2,"t":"2026-10-22T17:40:00Z","v":252,"vw":19.2},{"c":19.22,"h":19.22,"l":19.21,"n":27,"o":19.21,"t":"2026-10-22T17:45:00Z","v":605,"vw":19.2125},{"c":19.21,"h":19.23,"l":19.21,"n":53,"o":19.23,"t":"2026-10-22T17:50:00Z","v":1514,"vw":19.223958},{"c":19.21,"h":19.21,"l":19.21,"n":19,"o":19.21,"t":"2026-10-22T17:55:00Z","v":589,"vw":19.21},{"c":19.22,"h":19.22,"l":19.22,"n":12,"o":19.22,"t":"2026-10-22T18:00:00Z","v":323,"vw":19.22},{"c":19.26,"h":19.26,"l":19.26,"n":12,"o":19.26,"t":"2026-10-22T18:10:00Z","v":191,"vw":19.26},{"c":19.2401,"h":19.255,"l":19.24,"n":25,"o":19.255,"t":"2026-10-22T18:15:00Z","v":665,"vw":19.24304},{"c":19.25,"h":19.255,"l":19.25,"n":14,"o":19.255,"t":"2026-10-22T18:25:00Z","v":277,"vw":19.2525},{"c":19.23,"h":19.23,"l":19.23,"n":17,"o":19.23,"t":"2026-10-22T18:30:00Z","v":407,"vw":19.23},{"c":19.21,"h":19.21,"l":19.21,"n":6,"o":19.21,"t":"2026-10-22T18:35:00Z","v":144,"vw":19.21},{"c":19.18,"h":19.19,"l":19.18,"n":18,"o":19.19,"t":"2026-10-22T18:40:00Z","v":350,"vw":19.185},{"c":19.2,"h":19.2,"l":19.18,"n":32,"o":19.18,"t":"2026-10-22T18:45:00Z","v":2296,"vw":19.194703},{"c":19.2,"h":19.215,"l":19.2,"n":23,"o":19.215,"t":"2026-10-22T18:50:00Z","v":437,"vw":19.208478},{"c":19.23,"h":19.23,"l":19.22,"n":18,"o":19.22,"t":"2026-10-22T19:00:00Z","v":410,"vw":19.225},{"c":19.265,"h":19.265,"l":19.25,"n":37,"o":19.25,"t":"2026-10-22T19:05:00Z","v":993,"vw":19.255706},{"c":19.24,"h":19.26,"l":19.23,"n":52,"o":19.25,"t":"2026-10-22T19:10:00Z","v":2764,"vw":19.253182},{"c":19.17,"h":19.22,"l":19.17,"n":59,"o":19.22,"t":"2026-10-22T19:25:00Z","v":2006,"vw":19.189229},{"c":19.18,"h":19.2,"l":19.17,"n":101,"o":19.17,"t":"2026-10-22T19:35:00Z","v":2827,"vw":19.176923},{"c":19.17,"h":19.2,"l":19.17,"n":73,"o":19.2,"t":"2026-10-22T19:40:00Z","v":2040,"vw":19.189545},{"c":19.18,"h":19.2,"l":19.17,"n":63,"o":19.17,"t":"2026-10-22T19:45:00Z","v":2029,"vw":19.181833},{"c":19.18,"h":19.2,"l":19.18,"n":62,"o":19.2,"t":"2026-10-22T19:50:00Z","v":1448,"vw":19.188571},{"c":19.2,"h":19.22,"l":19.19,"n":312,"o":19.19,"t":"2026-10-22T19:55:00Z","v":8208,"vw":19.200923},{"c":19.215,"h":19.215,"l":19.215,"n":11,"o":19.215,"t":"2026-10-22T20:00:00Z","v":15267,"vw":19.215}],"history":[{"c":14.6,"h":15.01,"l":14.53,"n":818,"o":15.01,"t":"2024-10-21T04:00:00Z","v":36695,"vw":14.715013},{"c":14.45,"h":14.49,"l":14.23,"n":492,"o":14.49,"t":"2024-10-22T04:00:00Z","v":19246,"vw":14.39248},{"c":14.54,"h":14.64,"l":14.2939,"n":865,"o":14.42,"t":"2024-10-23T04:00:00Z","v":31286,"vw":14.491864},{"c":15.79,"h":15.84,"l":14.99,"n":1756,"o":15.29,"t":"2024-10-24T04:00:00Z","v":119828,"vw":15.430072},{"c":15.16,"h":15.75,"l":15.12,"n":1039,"o":15.75,"t":"2024-10-25T04:00:00Z","v":53431,"vw":15.29847},{"c":15.42,"h":15.54,"l":15.29,"n":1069,"o":15.31,"t":"2024-10-28T04:00:00Z","v":45792,"vw":15.440819},{"c":15.65,"h":15.67,"l":15.18,"n":1566,"o":15.5,"t":"2024-10-29T04:00:00Z","v":120547,"vw":15.521198},{"c":15.46,"h":15.63,"l":15.46,"n":1067,"o":15.6,"t":"2024-10-30T04:00:00Z","v":33097,"vw":15.514119},{"c":15.16,"h":15.54,"l":15.1,"n":1358,"o":15.53,"t":"2024-10-31T04:00:00Z","v":85595,"vw":15.287897},{"c":15.15,"h":15.265,"l":15.06,"n":1211,"o":15.16,"t":"2024-11-01T04:00:00Z","v":50992,"vw":15.155153},{"c":15.12,"h":15.2599,"l":14.95,"n":1084,"o":14.98,"t":"2024-11-04T05:00:00Z","v":49901,"vw":15.126224},{"c":15.5,"h":15.5,"l":15.04,"n":1226,"o":15.04,"t":"2024-11-05T05:00:00Z","v":46971,"vw":15.440268},{"c":15.72,"h":15.72,"l":15.41,"n":3468,"o":15.5,"t":"2024-11-06T05:00:00Z","v":156466,"vw":15.637944},{"c":15.71,"h":15.8,"l":15.39,"n":1887,"o":15.69,"t":"2024-11-07T05:00:00Z","v":69341,"vw":15.716681},{"c":15.7,"h":15.98,"l":15.66,"n":1365,"o":15.69,"t":"2024-11-08T05:00:00Z","v":81984,"vw":15.805178},{"c":15.9,"h":16,"l":15.5,"n":2053,"o":15.85,"t":"2024-11-11T05:00:00Z","v":149017,"vw":15.860078},{"c":15.9,"h":16,"l":15.7,"n":2460,"o":15.77,"t":"2024-11-12T05:00:00Z","v":170710,"vw":15.91985},{"c":15.89,"h":16,"l":15.76,"n":1669,"o":15.93,"t":"2024-11-13T05:00:00Z","v":119895,"vw":15.898863},{"c":15.84,"h":15.87,"l":14.62,"n":2623,"o":15,"t":"2024-11-14T05:00:00Z","v":172895,"vw":15.31213},{"c":15.79,"h":16,"l":15.71,"n":1557,"o":15.97,"t":"2024-11-15T05:00:00Z","v":93673,"vw":15.877887},{"c":15.68,"h":15.9,"l":15.66,"n":899,"o":15.66,"t":"2024-11-18T05:00:00Z","v":60493,"vw":15.76809},{"c":15.89,"h":15.9,"l":15.4,"n":1287,"o":15.62,"t":"2024-11-19T05:00:00Z","v":78806,"vw":15.767595},{"c":15.9,"h":15.9,"l":15.67,"n":1527,"o":15.86,"t":"2024-11-20T05:00:00Z","v":71217,"vw":15.827982},{"c":15.94,"h":16,"l":15.73,"n":1523,"o":15.9,"t":"2024-11-21T05:00:00Z","v":105219,"vw":15.937031},{"c":15.98,"h":15.99,"l":15.84,"n":2121,"o":15.94,"t":"2024-11-22T05:00:00Z","v":129663,"vw":15.962637},{"c":16.29,"h":16.3,"l":15.88,"n":4024,"o":15.99,"t":"2024-11-25T05:00:00Z","v":341865,"vw":16.115241},{"c":16.44,"h":16.6497,"l":16.2001,"n":2730,"o":16.22,"t":"2024-11-26T05:00:00Z","v":160811,"vw":16.398561},{"c":16.43,"h":16.6,"l":16.19,"n":2171,"o":16.44,"t":"2024-11-27T05:00:00Z","v":122174,"vw":16.450846},{"c":16.64,"h":16.695,"l":16.48,"n":1874,"o":16.5,"t":"2024-11-29T05:00:00Z","v":105521,"vw":16.590556},{"c":16.78,"h":16.86,"l":16.465,"n":2825,"o":16.61,"t":"2024-12-02T05:00:00Z","v":171427,"vw":16.696307},{"c":16.65,"h":17,"l":16.6,"n":2241,"o":16.79,"t":"2024-12-03T05:00:00Z","v":120676,"vw":16.757108},{"c":16.59,"h":16.65,"l":16.4,"n":1576,"o":16.65,"t":"2024-12-04T05:00:00Z","v":91787,"vw":16.540279},{"c":16.7,"h":16.8,"l":16.43,"n":1845,"o":16.62,"t":"2024-12-05T05:00:00Z","v":89538,"vw":16.713636},{"c":16.49,"h":16.7,"l":16.27,"n":1901,"o":16.7,"t":"2024-12-06T05:00:00Z","v":103634,"vw":16.419139},{"c":16.35,"h":16.54,"l":16.12,"n":1806,"o":16.52,"t":"2024-12-09T05:00:00Z","v":89892,"vw":16.411091},{"c":16.26,"h":16.4699,"l":16.01,"n":2403,"o":16.27,"t":"2024-12-10T05:00:00Z","v":152290,"vw":16.232479},{"c":16.47,"h":16.5,"l":16.05,"n":1517,"o":16.36,"t":"2024-12-11T05:00:00Z","v":100158,"vw":16.376425},{"c":16.43,"h":16.52,"l":16.32,"n":2213,"o":16.43,"t":"2024-12-12T05:00:00Z","v":87626,"vw":16.408508},{"c":16.33,"h":16.52,"l":16.13,"n":2340,"o":16.52,"t":"2024-12-13T05:00:00Z","v":126024,"vw":16.28991},{"c":16.38,"h":16.7599,"l":16.14,"n":2772,"o":16.44,"t":"2024-12-16T05:00:00Z","v":201317,"vw":16.428541},{"c":16.18,"h":16.455,"l":16.11,"n":2737,"o":16.37,"t":"2024-12-17T05:00:00Z","v":141744,"vw":16.207284},{"c":15.76,"h":16.33,"l":15.69,"n":2687,"o":16.27,"t":"2024-12-18T05:00:00Z","v":178881,"vw":15.997309},{"c":15.64,"h":16.115,"l":15.61,"n":2101,"o":15.92,"t":"2024-12-19T05:00:00Z","v":115382,"vw":15.720484},{"c":15.56,"h":15.8072,"l":15.51,"n":1978,"o":15.51,"t":"2024-12-20T05:00:00Z","v":168022,"vw":15.609736},{"c":15.33,"h":15.53,"l":15.23,"n":1416,"o":15.48,"t":"2024-12-23T05:00:00Z","v":72975,"vw":15.346977},{"c":15.54,"h":15.58,"l":15.22,"n":1013,"o":15.32,"t":"2024-12-24T05:00:00Z","v":61015,"vw":15.470115},{"c":15.51,"h":15.555,"l":15.391,"n":1278,"o":15.47,"t":"2024-12-26T05:00:00Z","v":77362,"vw":15.473011},{"c":15.42,"h":15.61,"l":15.33,"n":1338,"o":15.42,"t":"2024-12-27T05:00:00Z","v":57283,"vw":15.418459},{"c":15.37,"h":15.43,"l":15.021,"n":1536,"o":15.14,"t":"2024-12-30T05:00:00Z","v":81911,"vw":15.291465},{"c":15.47,"h":15.49,"l":15.28,"n":1521,"o":15.37,"t":"2024-12-31T05:00:00Z","v":62378,"vw":15.418164},{"c":15.24,"h":15.6,"l":15.18,"n":1677,"o":15.5,"t":"2025-01-02T05:00:00Z","v":61040,"vw":15.268768},{"c":15.14,"h":15.3171,"l":15.085,"n":1621,"o":15.26,"t":"2025-01-03T05:00:00Z","v":66031,"vw":15.179062},{"c":14.82,"h":15.21,"l":14.79,"n":1907,"o":15.1,"t":"2025-01-06T05:00:00Z","v":97539,"vw":14.875678},{"c":14.78,"h":15.07,"l":14.66,"n":2223,"o":14.91,"t":"2025-01-07T05:00:00Z","v":79401,"vw":14.779303},{"c":14.8,"h":14.84,"l":14.66,"n":1875,"o":14.76,"t":"2025-01-08T05:00:00Z","v":74339,"vw":14.756463},{"c":14.39,"h":14.74,"l":14.25,"n":1934,"o":14.61,"t":"2025-01-10T05:00:00Z","v":87373,"vw":14.48322},{"c":14.33,"h":14.4427,"l":14.21,"n":1505,"o":14.33,"t":"2025-01-13T05:00:00Z","v":80490,"vw":14.320947},{"c":14.37,"h":14.39,"l":14.17,"n":1662,"o":14.28,"t":"2025-01-14T05:00:00Z","v":70091,"vw":14.326459},{"c":14.57,"h":14.63,"l":14.43,"n":1256,"o":14.58,"t":"2025-01-15T05:00:00Z","v":66203,"vw":14.546803},{"c":14.62,"h":14.64,"l":14.46,"n":1169,"o":14.62,"t":"2025-01-16T05:00:00Z","v":54477,"vw":14.591941},{"c":14.59,"h":14.7872,"l":14.48,"n":2161,"o":14.68,"t":"2025-01-17T05:00:00Z","v":119141,"vw":14.572876},{"c":14.55,"h":14.81,"l":14.53,"n":1725,"o":14.59,"t":"2025-01-21T05:00:00Z","v":75406,"vw":14.617789},{"c":14.28,"h":14.555,"l":14.28,"n":2474,"o":14.51,"t":"2025-01-22T05:00:00Z","v":94619,"vw":14.359367},{"c":14.57,"h":14.57,"l":14.31,"n":2128,"o":14.33,"t":"2025-01-23T05:00:00Z","v":104357,"vw":14.463165},{"c":14.65,"h":14.67,"l":14.36,"n":2069,"o":14.48,"t":"2025-01-24T05:00:00Z","v":75567,"vw":14.558634},{"c":14.83,"h":15.055,"l":14.7,"n":3226,"o":14.7,"t":"2025-01-27T05:00:00Z","v":192049,"vw":14.913308},{"c":14.77,"h":14.84,"l":14.57,"n":1896,"o":14.8,"t":"2025-01-28T05:00:00Z","v":67655,"vw":14.721086},{"c":14.69,"h":14.79,"l":14.63,"n":1745,"o":14.71,"t":"2025-01-29T05:00:00Z","v":138816,"vw":14.709184},{"c":14.6,"h":14.76,"l":14.33,"n":2147,"o":14.73,"t":"2025-01-30T05:00:00Z","v":140937,"vw":14.611045},{"c":14.83,"h":14.94,"l":14.54,"n":3631,"o":14.54,"t":"2025-01-31T05:00:00Z","v":244959,"vw":14.808089},{"c":14.85,"h":14.89,"l":14.44,"n":2108,"o":14.62,"t":"2025-02-03T05:00:00Z","v":106787,"vw":14.752566},{"c":14.78,"h":14.83,"l":14.2546,"n":1423,"o":14.62,"t":"2025-02-04T05:00:00Z","v":78206,"vw":14.733619},{"c":15.05,"h":15.05,"l":14.64,"n":1134,"o":14.64,"t":"2025-02-05T05:00:00Z","v":52537,"vw":14.996196},{"c":15.29,"h":15.29,"l":14.95,"n":1368,"o":15.09,"t":"2025-02-06T05:00:00Z","v":65245,"vw":15.185766},{"c":15.05,"h":15.31,"l":14.865,"n":1304,"o":15.31,"t":"2025-02-07T05:00:00Z","v":53978,"vw":15.056526},{"c":15.05,"h":15.14,"l":14.92,"n":2011,"o":15.09,"t":"2025-02-10T05:00:00Z","v":85595,"vw":15.042665},{"c":15.2,"h":15.23,"l":14.88,"n":964,"o":15.04,"t":"2025-02-11T05:00:00Z","v":40375,"vw":15.150036},{"c":15.06,"h":15.18,"l":14.93,"n":1096,"o":15.1,"t":"2025-02-12T05:00:00Z","v":42704,"vw":15.083987},{"c":15.32,"h":15.34,"l":14.99,"n":1121,"o":15.09,"t":"2025-02-13T05:00:00Z","v":68105,"vw":15.228116},{"c":15.21,"h":15.35,"l":15.1201,"n":1785,"o":15.35,"t":"2025-02-14T05:00:00Z","v":48000,"vw":15.234596},{"c":15.19,"h":15.33,"l":15.0675,"n":1387,"o":15.21,"t":"2025-02-18T05:00:00Z","v":54579,"vw":15.201261},{"c":15.17,"h":15.31,"l":15.06,"n":1340,"o":15.2,"t":"2025-02-19T05:00:00Z","v":56363,"vw":15.143617},{"c":15.58,"h":15.96,"l":15.05,"n":2462,"o":15.31,"t":"2025-02-20T05:00:00Z","v":146801,"vw":15.402808},{"c":15.58,"h":15.86,"l":15.52,"n":1101,"o":15.74,"t":"2025-02-21T05:00:00Z","v":63036,"vw":15.639982},{"c":15.96,"h":16.09,"l":15.58,"n":1848,"o":15.58,"t":"2025-02-24T05:00:00Z","v":100091,"vw":15.924088},{"c":16.62,"h":16.74,"l":15.26,"n":2213,"o":15.96,"t":"2025-02-25T05:00:00Z","v":143000,"vw":16.424541},{"c":16.99,"h":17,"l":16.1,"n":2808,"o":16.57,"t":"2025-02-26T05:00:00Z","v":122197,"vw":16.758367},{"c":17.33,"h":17.33,"l":16.71,"n":2423,"o":17,"t":"2025-02-27T05:00:00Z","v":158087,"vw":17.063688},{"c":17.49,"h":17.515,"l":16.855,"n":3227,"o":17.3,"t":"2025-02-28T05:00:00Z","v":186027,"vw":17.380182},{"c":18.17,"h":18.19,"l":17.31,"n":3973,"o":17.51,"t":"2025-03-03T05:00:00Z","v":204449,"vw":17.841695},{"c":17.81,"h":18.11,"l":17.59,"n":2491,"o":18.05,"t":"2025-03-04T05:00:00Z","v":180600,"vw":17.855334},{"c":17.94,"h":18.1369,"l":17.69,"n":2392,"o":17.78,"t":"2025-03-05T05:00:00Z","v":143463,"vw":17.961626},{"c":17.99,"h":18.06,"l":17.72,"n":2559,"o":17.94,"t":"2025-03-06T05:00:00Z","v":113698,"vw":17.936136},{"c":17.9,"h":18.09,"l":17.64,"n":3201,"o":17.97,"t":"2025-03-07T05:00:00Z","v":165490,"vw":17.94849},{"c":17.57,"h":18.05,"l":17.55,"n":3094,"o":17.92,"t":"2025-03-10T04:00:00Z","v":125925,"vw":17.771597},{"c":17.86,"h":17.93,"l":17.52,"n":2486,"o":17.65,"t":"2025-03-11T04:00:00Z","v":115489,"vw":17.761469},{"c":17.71,"h":17.9276,"l":17.47,"n":2132,"o":17.82,"t":"2025-03-12T04:00:00Z","v":80127,"vw":17.618932},{"c":18.13,"h":18.25,"l":17.8,"n":2427,"o":17.8,"t":"2025-03-13T04:00:00Z","v":167324,"vw":18.07472},{"c":18.2,"h":18.255,"l":18.05,"n":1700,"o":18.11,"t":"2025-03-14T04:00:00Z","v":70132,"vw":18.156418},{"c":18.55,"h":18.55,"l":17.98,"n":2480,"o":18.19,"t":"2025-03-17T04:00:00Z","v":131885,"vw":18.453489},{"c":18.45,"h":18.9,"l":18.39,"n":2430,"o":18.55,"t":"2025-03-18T04:00:00Z","v":142395,"vw":18.590933},{"c":18.43,"h":18.69,"l":18.09,"n":2117,"o":18.45,"t":"2025-03-19T04:00:00Z","v":102187,"vw":18.364702},{"c":18.4,"h":18.49,"l":18.1145,"n":1855,"o":18.45,"t":"2025-03-20T04:00:00Z","v":138361,"vw":18.31312},{"c":18.23,"h":18.5,"l":18.12,"n":1925,"o":18.37,"t":"2025-03-21T04:00:00Z","v":161954,"vw":18.268442},{"c":18.35,"h":18.42,"l":18.085,"n":1598,"o":18.3,"t":"2025-03-24T04:00:00Z","v":79504,"vw":18.272678},{"c":18.33,"h":18.515,"l":18.23,"n":1805,"o":18.42,"t":"2025-03-25T04:00:00Z","v":92753,"vw":18.332961},{"c":18.77,"h":18.95,"l":18.35,"n":1842,"o":18.4,"t":"2025-03-26T04:00:00Z","v":106873,"vw":18.755546},{"c":19.16,"h":19.21,"l":18.64,"n":2252,"o":18.81,"t":"2025-03-27T04:00:00Z","v":122238,"vw":19.025084},{"c":19.41,"h":19.45,"l":19.095,"n":1599,"o":19.23,"t":"2025-03-28T04:00:00Z","v":85277,"vw":19.349922},{"c":19.63,"h":19.79,"l":19.33,"n":1682,"o":19.34,"t":"2025-03-31T04:00:00Z","v":114035,"vw":19.639753},{"c":19.72,"h":19.87,"l":19.4801,"n":2598,"o":19.85,"t":"2025-04-01T04:00:00Z","v":112147,"vw":19.733268},{"c":19.53,"h":19.64,"l":19.21,"n":1902,"o":19.64,"t":"2025-04-02T04:00:00Z","v":81281,"vw":19.462955},{"c":19.59,"h":19.68,"l":19,"n":1640,"o":19.03,"t":"2025-04-03T04:00:00Z","v":89927,"vw":19.52091},{"c":18.66,"h":19.5,"l":18.4201,"n":2495,"o":19.39,"t":"2025-04-04T04:00:00Z","v":111551,"vw":18.863044},{"c":17.85,"h":18.48,"l":17.63,"n":2906,"o":18.22,"t":"2025-04-07T04:00:00Z","v":125482,"vw":17.918265},{"c":18.02,"h":18.47,"l":17.71,"n":2439,"o":18.12,"t":"2025-04-08T04:00:00Z","v":91867,"vw":18.026847},{"c":18.25,"h":18.81,"l":17.64,"n":2401,"o":17.8,"t":"2025-04-09T04:00:00Z","v":116170,"vw":18.245232},{"c":18.21,"h":18.4418,"l":17.89,"n":2232,"o":18.21,"t":"2025-04-10T04:00:00Z","v":97683,"vw":18.176432},{"c":17.98,"h":18.8121,"l":17.78,"n":1435,"o":18.16,"t":"2025-04-11T04:00:00Z","v":53773,"vw":17.994069},{"c":18.32,"h":18.42,"l":18.03,"n":1952,"o":18.1,"t":"2025-04-14T04:00:00Z","v":92606,"vw":18.299228},{"c":18.15,"h":18.51,"l":18.1,"n":1642,"o":18.27,"t":"2025-04-15T04:00:00Z","v":64197,"vw":18.202424},{"c":18.14,"h":18.37,"l":18.0201,"n":2193,"o":18.15,"t":"2025-04-16T04:00:00Z","v":60394,"vw":18.176269},{"c":18.24,"h":18.41,"l":18.04,"n":1700,"o":18.14,"t":"2025-04-17T04:00:00Z","v":90336,"vw":18.250618},{"c":17.85,"h":18.48,"l":17.735,"n":1376,"o":18.28,"t":"2025-04-21T04:00:00Z","v":76825,"vw":17.906458},{"c":18.64,"h":18.8,"l":18.1,"n":2665,"o":18.15,"t":"2025-04-22T04:00:00Z","v":116772,"vw":18.618874},{"c":18.55,"h":18.9556,"l":18.34,"n":2346,"o":18.83,"t":"2025-04-23T04:00:00Z","v":108083,"vw":18.593028},{"c":19.55,"h":20.51,"l":18.2501,"n":3915,"o":20.15,"t":"2025-04-24T04:00:00Z","v":208127,"vw":19.757195},{"c":19.16,"h":19.5499,"l":18.7532,"n":1930,"o":19.49,"t":"2025-04-25T04:00:00Z","v":112486,"vw":19.15392},{"c":19.43,"h":19.71,"l":18.97,"n":3545,"o":18.98,"t":"2025-04-28T04:00:00Z","v":221802,"vw":19.18989},{"c":19.42,"h":19.545,"l":19.05,"n":2946,"o":19.39,"t":"2025-04-29T04:00:00Z","v":125104,"vw":19.285213},{"c":19.35,"h":19.51,"l":19.04,"n":2222,"o":19.4,"t":"2025-04-30T04:00:00Z","v":121442,"vw":19.32731},{"c":19.36,"h":19.5,"l":18.95,"n":3068,"o":19.16,"t":"2025-05-01T04:00:00Z","v":161722,"vw":19.32027},{"c":19.6,"h":19.775,"l":19.31,"n":2990,"o":19.53,"t":"2025-05-02T04:00:00Z","v":135590,"vw":19.560918},{"c":20,"h":20.02,"l":19.39,"n":3255,"o":19.6,"t":"2025-05-05T04:00:00Z","v":163414,"vw":19.856761},{"c":19.83,"h":19.9,"l":19.46,"n":2900,"o":19.85,"t":"2025-05-06T04:00:00Z","v":144887,"vw":19.742323},{"c":19.71,"h":20.03,"l":19.68,"n":2553,"o":19.75,"t":"2025-05-07T04:00:00Z","v":102787,"vw":19.763041},{"c":19.91,"h":19.93,"l":19.39,"n":3219,"o":19.72,"t":"2025-05-08T04:00:00Z","v":158741,"vw":19.847242},{"c":19.72,"h":20.04,"l":19.71,"n":2015,"o":19.94,"t":"2025-05-09T04:00:00Z","v":75128,"vw":19.79966},{"c":19.81,"h":19.96,"l":19.57,"n":3153,"o":19.88,"t":"2025-05-12T04:00:00Z","v":173625,"vw":19.785972},{"c":19.78,"h":20.05,"l":19.59,"n":3925,"o":19.85,"t":"2025-05-13T04:00:00Z","v":164823,"vw":19.805975},{"c":19.73,"h":19.9725,"l":19.135,"n":4545,"o":19.83,"t":"2025-05-14T04:00:00Z","v":256795,"vw":19.59083},{"c":20.44,"h":20.45,"l":19.78,"n":3971,"o":19.78,"t":"2025-05-15T04:00:00Z","v":220112,"vw":20.193593},{"c":20.66,"h":20.8503,"l":20.225,"n":2074,"o":20.41,"t":"2025-05-16T04:00:00Z","v":105115,"vw":20.607433},{"c":20.86,"h":20.8993,"l":20.5455,"n":3211,"o":20.66,"t":"2025-05-19T04:00:00Z","v":110568,"vw":20.715601},{"c":20.61,"h":21.12,"l":20.46,"n":2581,"o":20.89,"t":"2025-05-20T04:00:00Z","v":101513,"vw":20.708637},{"c":20.44,"h":20.8103,"l":20.19,"n":1741,"o":20.46,"t":"2025-05-21T04:00:00Z","v":84987,"vw":20.41735},{"c":19.88,"h":20.35,"l":19.875,"n":1864,"o":20.35,"t":"2025-05-22T04:00:00Z","v":116147,"vw":20.016916},{"c":19.75,"h":19.89,"l":19.5031,"n":2989,"o":19.75,"t":"2025-05-23T04:00:00Z","v":82065,"vw":19.759149},{"c":20.29,"h":20.4,"l":19.84,"n":3866,"o":19.93,"t":"2025-05-27T04:00:00Z","v":138725,"vw":20.210542},{"c":20.01,"h":20.385,"l":19.97,"n":3569,"o":20.22,"t":"2025-05-28T04:00:00Z","v":72967,"vw":20.070674},{"c":20.17,"h":20.17,"l":19.86,"n":2620,"o":20.02,"t":"2025-05-29T04:00:00Z","v":76343,"vw":20.086589},{"c":20.2,"h":20.69,"l":19.5,"n":2594,"o":20.17,"t":"2025-05-30T04:00:00Z","v":134277,"vw":20.194082},{"c":20.38,"h":20.41,"l":20.1,"n":3333,"o":20.21,"t":"2025-06-02T04:00:00Z","v":157141,"vw":20.293982},{"c":19.94,"h":20.31,"l":19.93,"n":2596,"o":20.31,"t":"2025-06-03T04:00:00Z","v":87909,"vw":20.021073},{"c":19.485,"h":20.285,"l":19.47,"n":2122,"o":20.01,"t":"2025-06-04T04:00:00Z","v":106257,"vw":19.644454},{"c":19.57,"h":20.09,"l":19.27,"n":2532,"o":19.48,"t":"2025-06-05T04:00:00Z","v":104625,"vw":19.519945},{"c":19.48,"h":19.99,"l":19.38,"n":2085,"o":19.71,"t":"2025-06-06T04:00:00Z","v":85219,"vw":19.504787},{"c":19.36,"h":20.02,"l":18.93,"n":2791,"o":19.54,"t":"2025-06-09T04:00:00Z","v":160916,"vw":19.321648},{"c":18.97,"h":19.6521,"l":18.855,"n":2674,"o":19.3,"t":"2025-06-10T04:00:00Z","v":126017,"vw":18.996212},{"c":19.06,"h":19.16,"l":18.96,"n":2639,"o":19,"t":"2025-06-11T04:00:00Z","v":119900,"vw":19.084529},{"c":19.32,"h":19.335,"l":18.96,"n":2658,"o":19.01,"t":"2025-06-12T04:00:00Z","v":92231,"vw":19.242901},{"c":18.845,"h":19.4944,"l":18.83,"n":2349,"o":19.22,"t":"2025-06-13T04:00:00Z","v":100781,"vw":18.94624},{"c":19.15,"h":19.74,"l":18.95,"n":4359,"o":18.95,"t":"2025-06-16T04:00:00Z","v":259643,"vw":19.279724},{"c":19.08,"h":19.285,"l":19,"n":3117,"o":19.09,"t":"2025-06-17T04:00:00Z","v":116190,"vw":19.138396},{"c":18.96,"h":19.33,"l":18.96,"n":3525,"o":19.08,"t":"2025-06-18T04:00:00Z","v":233887,"vw":19.070405},{"c":19.07,"h":19.405,"l":19.03,"n":3965,"o":19.13,"t":"2025-06-20T04:00:00Z","v":233565,"vw":19.135797},{"c":19.58,"h":19.605,"l":19.07,"n":3634,"o":19.07,"t":"2025-06-23T04:00:00Z","v":179482,"vw":19.492876},{"c":19.35,"h":19.69,"l":19.33,"n":2555,"o":19.59,"t":"2025-06-24T04:00:00Z","v":112686,"vw":19.433629},{"c":19.52,"h":19.6099,"l":19.1222,"n":4182,"o":19.36,"t":"2025-06-25T04:00:00Z","v":216853,"vw":19.416515},{"c":19.69,"h":19.735,"l":19.35,"n":3394,"o":19.5,"t":"2025-06-26T04:00:00Z","v":119291,"vw":19.624658},{"c":19.94,"h":20.1,"l":19.6,"n":4076,"o":19.75,"t":"2025-06-27T04:00:00Z","v":695692,"vw":19.926264},{"c":20.025,"h":20.17,"l":19.7704,"n":4807,"o":19.94,"t":"2025-06-30T04:00:00Z","v":232217,"vw":19.97334},{"c":19.55,"h":20.01,"l":19.45,"n":4796,"o":20.01,"t":"2025-07-01T04:00:00Z","v":204672,"vw":19.701074},{"c":18.93,"h":19.65,"l":18.675,"n":4620,"o":19.65,"t":"2025-07-02T04:00:00Z","v":201307,"vw":18.945349},{"c":19.34,"h":19.35,"l":18.945,"n":2022,"o":19.05,"t":"2025-07-03T04:00:00Z","v":108714,"vw":19.147259},{"c":19.03,"h":19.4,"l":18.9,"n":4259,"o":19.32,"t":"2025-07-07T04:00:00Z","v":170635,"vw":19.064406},{"c":18.87,"h":19.21,"l":18.75,"n":3778,"o":19.04,"t":"2025-07-08T04:00:00Z","v":183869,"vw":18.97866},{"c":18.73,"h":18.99,"l":18.6,"n":2157,"o":18.99,"t":"2025-07-09T04:00:00Z","v":87015,"vw":18.721559},{"c":18.64,"h":18.7585,"l":18.26,"n":3209,"o":18.67,"t":"2025-07-10T04:00:00Z","v":147511,"vw":18.585783},{"c":18.28,"h":18.8,"l":18.17,"n":3250,"o":18.61,"t":"2025-07-11T04:00:00Z","v":143471,"vw":18.307847},{"c":18.77,"h":18.79,"l":18.29,"n":3858,"o":18.29,"t":"2025-07-14T04:00:00Z","v":127105,"vw":18.609905},{"c":18.35,"h":18.69,"l":18.31,"n":3433,"o":18.69,"t":"2025-07-15T04:00:00Z","v":152517,"vw":18.404586},{"c":18.5,"h":18.6,"l":18.32,"n":3837,"o":18.48,"t":"2025-07-16T04:00:00Z","v":138343,"vw":18.464098},{"c":18.5,"h":18.5699,"l":18.336,"n":2452,"o":18.41,"t":"2025-07-17T04:00:00Z","v":102562,"vw":18.466432},{"c":18.34,"h":18.6655,"l":18.26,"n":3299,"o":18.54,"t":"2025-07-18T04:00:00Z","v":100542,"vw":18.362897},{"c":18.28,"h":18.4935,"l":18.235,"n":2651,"o":18.34,"t":"2025-07-21T04:00:00Z","v":96381,"vw":18.347898},{"c":18.32,"h":18.41,"l":18.24,"n":2123,"o":18.28,"t":"2025-07-22T04:00:00Z","v":80133,"vw":18.335264},{"c":18.52,"h":18.575,"l":18.0806,"n":3632,"o":18.36,"t":"2025-07-23T04:00:00Z","v":145452,"vw":18.398707},{"c":17.38,"h":18.69,"l":17.17,"n":5071,"o":18.61,"t":"2025-07-24T04:00:00Z","v":247602,"vw":17.546123},{"c":17.36,"h":17.475,"l":17.17,"n":4378,"o":17.4,"t":"2025-07-25T04:00:00Z","v":200734,"vw":17.333257},{"c":17.72,"h":17.96,"l":17.23,"n":4761,"o":17.4,"t":"2025-07-28T04:00:00Z","v":267662,"vw":17.655636},{"c":17.44,"h":17.78,"l":17.32,"n":3883,"o":17.78,"t":"2025-07-29T04:00:00Z","v":192550,"vw":17.520736},{"c":17.33,"h":17.67,"l":17.2631,"n":3144,"o":17.45,"t":"2025-07-30T04:00:00Z","v":134403,"vw":17.453185},{"c":17.15,"h":17.61,"l":17.12,"n":3450,"o":17.3,"t":"2025-07-31T04:00:00Z","v":156009,"vw":17.277964},{"c":16.75,"h":17.1588,"l":16.514,"n":4084,"o":16.96,"t":"2025-08-01T04:00:00Z","v":227631,"vw":16.738702},{"c":16.97,"h":17.01,"l":16.6919,"n":3550,"o":16.8,"t":"2025-08-04T04:00:00Z","v":127700,"vw":16.947869},{"c":17,"h":17.2099,"l":16.96,"n":3690,"o":17.03,"t":"2025-08-05T04:00:00Z","v":119792,"vw":17.047073},{"c":17.07,"h":17.12,"l":16.87,"n":2939,"o":16.97,"t":"2025-08-06T04:00:00Z","v":125720,"vw":17.032628},{"c":16.86,"h":17.115,"l":16.78,"n":3855,"o":17.02,"t":"2025-08-07T04:00:00Z","v":166576,"vw":16.907413},{"c":16.92,"h":17.06,"l":16.54,"n":3183,"o":16.76,"t":"2025-08-08T04:00:00Z","v":156022,"vw":16.923639},{"c":17.14,"h":17.275,"l":16.56,"n":4498,"o":16.87,"t":"2025-08-11T04:00:00Z","v":244383,"vw":16.953139},{"c":17.44,"h":17.4741,"l":17.14,"n":3549,"o":17.2,"t":"2025-08-12T04:00:00Z","v":134109,"vw":17.410392},{"c":17.63,"h":17.705,"l":17.345,"n":3433,"o":17.48,"t":"2025-08-13T04:00:00Z","v":133823,"vw":17.608957},{"c":17.51,"h":17.69,"l":17.46,"n":3392,"o":17.61,"t":"2025-08-14T04:00:00Z","v":115791,"vw":17.522851},{"c":17.38,"h":17.75,"l":17.22,"n":4336,"o":17.62,"t":"2025-08-15T04:00:00Z","v":435508,"vw":17.414494},{"c":17.11,"h":17.32,"l":17.05,"n":2839,"o":17.29,"t":"2025-08-18T04:00:00Z","v":109072,"vw":17.154973},{"c":17.39,"h":17.485,"l":17.12,"n":3166,"o":17.12,"t":"2025-08-19T04:00:00Z","v":118486,"vw":17.330392},{"c":17.55,"h":17.705,"l":17.38,"n":3235,"o":17.38,"t":"2025-08-20T04:00:00Z","v":110852,"vw":17.541745},{"c":17.52,"h":17.665,"l":17.39,"n":2208,"o":17.51,"t":"2025-08-21T04:00:00Z","v":82282,"vw":17.555674},{"c":17.59,"h":17.79,"l":17.47,"n":3212,"o":17.56,"t":"2025-08-22T04:00:00Z","v":106491,"vw":17.621098},{"c":17.41,"h":17.635,"l":17.32,"n":2567,"o":17.55,"t":"2025-08-25T04:00:00Z","v":77768,"vw":17.472354},{"c":17.41,"h":17.49,"l":17.31,"n":2822,"o":17.49,"t":"2025-08-26T04:00:00Z","v":118004,"vw":17.415996},{"c":17.56,"h":17.57,"l":17.32,"n":3071,"o":17.33,"t":"2025-08-27T04:00:00Z","v":90240,"vw":17.507431},{"c":17.67,"h":17.71,"l":17.38,"n":3083,"o":17.52,"t":"2025-08-28T04:00:00Z","v":107229,"vw":17.634883},{"c":17.89,"h":17.91,"l":17.69,"n":2488,"o":17.69,"t":"2025-08-29T04:00:00Z","v":112420,"vw":17.856233},{"c":18.35,"h":18.39,"l":17.8,"n":6479,"o":18.27,"t":"2025-09-02T04:00:00Z","v":270971,"vw":18.278368},{"c":18.39,"h":18.53,"l":18.195,"n":4558,"o":18.31,"t":"2025-09-03T04:00:00Z","v":187629,"vw":18.366408},{"c":19.47,"h":19.49,"l":18.5,"n":6163,"o":18.5,"t":"2025-09-04T04:00:00Z","v":295522,"vw":19.215273},{"c":18.86,"h":19.55,"l":18.77,"n":4463,"o":19.55,"t":"2025-09-05T04:00:00Z","v":146018,"vw":18.981274},{"c":19.29,"h":19.31,"l":18.69,"n":6332,"o":18.96,"t":"2025-09-08T04:00:00Z","v":200331,"vw":19.123149},{"c":19.28,"h":19.505,"l":19.1,"n":4631,"o":19.33,"t":"2025-09-09T04:00:00Z","v":150664,"vw":19.265877},{"c":19.1,"h":19.27,"l":18.71,"n":5138,"o":19.18,"t":"2025-09-10T04:00:00Z","v":168682,"vw":19.013627},{"c":19.72,"h":19.74,"l":19.0951,"n":4398,"o":19.15,"t":"2025-09-11T04:00:00Z","v":118655,"vw":19.546326},{"c":19.48,"h":19.71,"l":19.45,"n":3971,"o":19.71,"t":"2025-09-12T04:00:00Z","v":128398,"vw":19.520972},{"c":19.24,"h":19.69,"l":19.1525,"n":4239,"o":19.5,"t":"2025-09-15T04:00:00Z","v":215933,"vw":19.354726},{"c":19.04,"h":19.23,"l":18.9,"n":3481,"o":19.23,"t":"2025-09-16T04:00:00Z","v":102601,"vw":19.030404},{"c":19.15,"h":19.485,"l":19.0729,"n":3291,"o":19.09,"t":"2025-09-17T04:00:00Z","v":101645,"vw":19.191939},{"c":19.51,"h":19.57,"l":18.93,"n":3525,"o":19.07,"t":"2025-09-18T04:00:00Z","v":100506,"vw":19.382172},{"c":19.33,"h":19.59,"l":19.02,"n":4405,"o":19.59,"t":"2025-09-19T04:00:00Z","v":476962,"vw":19.335881},{"c":19.36,"h":19.4599,"l":19.0113,"n":3588,"o":19.33,"t":"2025-09-22T04:00:00Z","v":140412,"vw":19.278042},{"c":19.25,"h":19.54,"l":19.21,"n":2496,"o":19.35,"t":"2025-09-23T04:00:00Z","v":93699,"vw":19.309171},{"c":19.12,"h":19.4,"l":19.04,"n":3213,"o":19.24,"t":"2025-09-24T04:00:00Z","v":95728,"vw":19.147157},{"c":18.98,"h":19.38,"l":18.865,"n":3108,"o":19.17,"t":"2025-09-25T04:00:00Z","v":90860,"vw":19.005915},{"c":19.44,"h":19.44,"l":18.99,"n":3074,"o":18.99,"t":"2025-09-26T04:00:00Z","v":123106,"vw":19.342911},{"c":19.22,"h":19.435,"l":19.15,"n":3755,"o":19.43,"t":"2025-09-29T04:00:00Z","v":128698,"vw":19.24108},{"c":19.39,"h":19.49,"l":19.06,"n":4091,"o":19.16,"t":"2025-09-30T04:00:00Z","v":156735,"vw":19.332913},{"c":19.25,"h":19.53,"l":19.21,"n":4809,"o":19.39,"t":"2025-10-01T04:00:00Z","v":151080,"vw":19.320624},{"c":19.2,"h":19.315,"l":19.04,"n":3573,"o":19.17,"t":"2025-10-02T04:00:00Z","v":117509,"vw":19.155311},{"c":19.31,"h":19.51,"l":19.13,"n":3312,"o":19.285,"t":"2025-10-03T04:00:00Z","v":98545,"vw":19.362158},{"c":19.46,"h":19.7115,"l":19.31,"n":3470,"o":19.38,"t":"2025-10-06T04:00:00Z","v":99897,"vw":19.515748},{"c":19.67,"h":19.67,"l":19.42,"n":3531,"o":19.45,"t":"2025-10-07T04:00:00Z","v":101357,"vw":19.578889},{"c":19.49,"h":19.71,"l":19.48,"n":3755,"o":19.68,"t":"2025-10-08T04:00:00Z","v":92830,"vw":19.562265},{"c":19.18,"h":19.555,"l":19.0915,"n":2550,"o":19.51,"t":"2025-10-09T04:00:00Z","v":92696,"vw":19.238083},{"c":19.07,"h":19.425,"l":19.01,"n":3428,"o":19.3,"t":"2025-10-10T04:00:00Z","v":97510,"vw":19.137123},{"c":18.84,"h":19.275,"l":18.71,"n":3685,"o":19.18,"t":"2025-10-13T04:00:00Z","v":166696,"vw":18.82206},{"c":19.44,"h":19.495,"l":18.67,"n":4154,"o":18.76,"t":"2025-10-14T04:00:00Z","v":139969,"vw":19.265086},{"c":19.4,"h":19.764,"l":19.0376,"n":4466,"o":19.47,"t":"2025-10-15T04:00:00Z","v":147044,"vw":19.293973},{"c":19.21,"h":19.44,"l":19.046,"n":3896,"o":19.44,"t":"2025-10-16T04:00:00Z","v":164092,"vw":19.221583},{"c":19.17,"h":19.47,"l":19.14,"n":3694,"o":19.21,"t":"2025-10-17T04:00:00Z","v":155198,"vw":19.27314},{"c":19.15,"h":19.2,"l":19,"n":2200,"o":19.2,"t":"2025-10-20T04:00:00Z","v":74460,"vw":19.122947},{"c":19.31,"h":19.35,"l":19.0101,"n":2926,"o":19.17,"t":"2025-10-21T04:00:00Z","v":106138,"vw":19.293044},{"c":19.34,"h":19.3499,"l":19,"n":3324,"o":19.29,"t":"2025-10-22T04:00:00Z","v":96739,"vw":19.270191},{"c":19.31,"h":19.43,"l":19.2403,"n":4050,"o":19.37,"t":"2025-10-23T04:00:00Z","v":151555,"vw":19.339525},{"c":19.11,"h":19.49,"l":19.09,"n":2609,"o":19.35,"t":"2025-10-24T04:00:00Z","v":81092,"vw":19.187216},{"c":19.27,"h":19.305,"l":19.045,"n":3519,"o":19.11,"t":"2025-10-27T04:00:00Z","v":110980,"vw":19.214011},{"c":18.98,"h":19.27,"l":18.83,"n":3638,"o":19.27,"t":"2025-10-28T04:00:00Z","v":94176,"vw":18.984052},{"c":18.59,"h":19.09,"l":18.55,"n":3616,"o":18.86,"t":"2025-10-29T04:00:00Z","v":110527,"vw":18.73313},{"c":18.38,"h":18.8884,"l":18.0765,"n":3452,"o":18.59,"t":"2025-10-30T04:00:00Z","v":125718,"vw":18.374706},{"c":18.75,"h":18.785,"l":18.26,"n":3482,"o":18.38,"t":"2025-10-31T04:00:00Z","v":105135,"vw":18.632445},{"c":18.5,"h":18.67,"l":18.125,"n":4283,"o":18.47,"t":"2025-11-03T05:00:00Z","v":139122,"vw":18.478703},{"c":18.83,"h":18.875,"l":18.49,"n":3666,"o":18.49,"t":"2025-11-04T05:00:00Z","v":116281,"vw":18.742139},{"c":19.26,"h":19.265,"l":18.755,"n":4325,"o":18.83,"t":"2025-11-05T05:00:00Z","v":157562,"vw":19.133061},{"c":19.03,"h":19.38,"l":19.01,"n":2766,"o":19.37,"t":"2025-11-06T05:00:00Z","v":91073,"vw":19.105785},{"c":19.24,"h":19.33,"l":18.995,"n":3586,"o":19.17,"t":"2025-11-07T05:00:00Z","v":113077,"vw":19.205811},{"c":19.45,"h":19.54,"l":18.9,"n":2222,"o":19.26,"t":"2025-11-10T05:00:00Z","v":89093,"vw":19.380531},{"c":19.73,"h":19.75,"l":19.47,"n":2598,"o":19.49,"t":"2025-11-11T05:00:00Z","v":86190,"vw":19.658809},{"c":19.78,"h":19.999,"l":19.43,"n":2787,"o":19.54,"t":"2025-11-12T05:00:00Z","v":92729,"vw":19.748726},{"c":19.89,"h":19.9,"l":19.42,"n":3088,"o":19.77,"t":"2025-11-13T05:00:00Z","v":124217,"vw":19.767614},{"c":19.98,"h":20.0599,"l":19.585,"n":3829,"o":19.94,"t":"2025-11-14T05:00:00Z","v":141096,"vw":19.925595},{"c":19.78,"h":20.275,"l":19.76,"n":3501,"o":19.93,"t":"2025-11-17T05:00:00Z","v":120879,"vw":19.917123},{"c":19.9,"h":19.96,"l":19.715,"n":2596,"o":19.79,"t":"2025-11-18T05:00:00Z","v":92806,"vw":19.844832},{"c":19.53,"h":19.94,"l":19.42,"n":2816,"o":19.85,"t":"2025-11-19T05:00:00Z","v":127087,"vw":19.590583},{"c":19.5,"h":19.71,"l":19.34,"n":3232,"o":19.56,"t":"2025-11-20T05:00:00Z","v":134860,"vw":19.473267},{"c":19.75,"h":19.9015,"l":19.415,"n":2377,"o":19.45,"t":"2025-11-21T05:00:00Z","v":97478,"vw":19.751737},{"c":19.87,"h":19.93,"l":19.51,"n":2248,"o":19.75,"t":"2025-11-24T05:00:00Z","v":99130,"vw":19.825117},{"c":20.1,"h":20.38,"l":19.88,"n":2776,"o":20.01,"t":"2025-11-25T05:00:00Z","v":127784,"vw":20.151022},{"c":20.5,"h":20.52,"l":19.5154,"n":3014,"o":20.09,"t":"2025-11-26T05:00:00Z","v":139145,"vw":20.389233},{"c":20.13,"h":20.6,"l":20.01,"n":2018,"o":20.6,"t":"2025-11-28T05:00:00Z","v":65558,"vw":20.159102},{"c":20.06,"h":20.34,"l":20.025,"n":3830,"o":20.11,"t":"2025-12-01T05:00:00Z","v":166354,"vw":20.196932},{"c":19.87,"h":20.07,"l":19.8,"n":3083,"o":20.07,"t":"2025-12-02T05:00:00Z","v":111380,"vw":19.904422},{"c":19.93,"h":20.115,"l":19.6,"n":2757,"o":19.87,"t":"2025-12-03T05:00:00Z","v":110482,"vw":19.905079},{"c":19.63,"h":20.311,"l":19.62,"n":2812,"o":20.03,"t":"2025-12-04T05:00:00Z","v":128431,"vw":19.767229},{"c":19.37,"h":19.745,"l":19.3,"n":3168,"o":19.65,"t":"2025-12-05T05:00:00Z","v":95857,"vw":19.417028},{"c":19.52,"h":19.63,"l":19.26,"n":3224,"o":19.38,"t":"2025-12-08T05:00:00Z","v":113621,"vw":19.515932},{"c":19.85,"h":19.88,"l":19.59,"n":3789,"o":19.59,"t":"2025-12-09T05:00:00Z","v":113092,"vw":19.801252},{"c":20.09,"h":20.24,"l":19.4,"n":3092,"o":19.91,"t":"2025-12-10T05:00:00Z","v":194804,"vw":20.061603},{"c":20.24,"h":20.45,"l":19.98,"n":3280,"o":20.19,"t":"2025-12-11T05:00:00Z","v":120630,"vw":20.245672},{"c":20.36,"h":20.41,"l":20,"n":3341,"o":20.27,"t":"2025-12-12T05:00:00Z","v":161299,"vw":20.260697},{"c":20.55,"h":20.585,"l":20.21,"n":2843,"o":20.48,"t":"2025-12-15T05:00:00Z","v":124033,"vw":20.451279},{"c":20.63,"h":20.78,"l":20.48,"n":2410,"o":20.57,"t":"2025-12-16T05:00:00Z","v":102094,"vw":20.651254},{"c":20.71,"h":20.72,"l":20.52,"n":2361,"o":20.61,"t":"2025-12-17T05:00:00Z","v":77501,"vw":20.658891},{"c":20.95,"h":21.01,"l":20.55,"n":2637,"o":20.75,"t":"2025-12-18T05:00:00Z","v":86507,"vw":20.893979},{"c":20.53,"h":21.06,"l":20.5,"n":2677,"o":20.83,"t":"2025-12-19T05:00:00Z","v":150164,"vw":20.672913},{"c":20.25,"h":20.57,"l":20.2,"n":2827,"o":20.43,"t":"2025-12-22T05:00:00Z","v":117480,"vw":20.346333},{"c":20.15,"h":20.33,"l":20.15,"n":2641,"o":20.26,"t":"2025-12-23T05:00:00Z","v":87473,"vw":20.222245},{"c":20.24,"h":20.31,"l":20.175,"n":1368,"o":20.175,"t":"2025-12-24T05:00:00Z","v":36809,"vw":20.244834},{"c":20.12,"h":20.42,"l":20.03,"n":2294,"o":20.16,"t":"2025-12-26T05:00:00Z","v":73093,"vw":20.109067},{"c":20.16,"h":20.26,"l":19.9,"n":2564,"o":20.13,"t":"2025-12-29T05:00:00Z","v":117408,"vw":20.050926},{"c":20.05,"h":20.15,"l":19.89,"n":2262,"o":19.95,"t":"2025-12-30T05:00:00Z","v":65873,"vw":20.03823},{"c":19.98,"h":20.215,"l":19.9,"n":2272,"o":20.17,"t":"2025-12-31T05:00:00Z","v":67721,"vw":19.990345},{"c":19.43,"h":20.255,"l":19.37,"n":2774,"o":19.98,"t":"2026-01-02T05:00:00Z","v":84405,"vw":19.529719},{"c":19.38,"h":19.64,"l":19.34,"n":3979,"o":19.43,"t":"2026-01-05T05:00:00Z","v":96939,"vw":19.454136},{"c":19.63,"h":19.785,"l":19.11,"n":4622,"o":19.37,"t":"2026-01-06T05:00:00Z","v":158588,"vw":19.588612},{"c":19.78,"h":19.84,"l":19.48,"n":2735,"o":19.64,"t":"2026-01-07T05:00:00Z","v":129383,"vw":19.73659},{"c":20.2,"h":20.3,"l":19.78,"n":2823,"o":19.78,"t":"2026-01-08T05:00:00Z","v":112249,"vw":20.169946},{"c":19.79,"h":20.18,"l":19.78,"n":3272,"o":20.18,"t":"2026-01-09T05:00:00Z","v":123867,"vw":19.926208},{"c":19.85,"h":19.87,"l":19.3,"n":2748,"o":19.76,"t":"2026-01-12T05:00:00Z","v":89067,"vw":19.811234},{"c":19.29,"h":20.0416,"l":19.16,"n":3299,"o":19.86,"t":"2026-01-13T05:00:00Z","v":100749,"vw":19.389932},{"c":19.47,"h":19.8,"l":19.26,"n":3378,"o":19.44,"t":"2026-01-14T05:00:00Z","v":110493,"vw":19.463933},{"c":19.58,"h":19.7062,"l":19.41,"n":2539,"o":19.41,"t":"2026-01-15T05:00:00Z","v":119417,"vw":19.586273},{"c":19.45,"h":19.625,"l":19.36,"n":2630,"o":19.52,"t":"2026-01-16T05:00:00Z","v":94383,"vw":19.487512},{"c":19.05,"h":19.62,"l":19.03,"n":3865,"o":19.3,"t":"2026-01-20T05:00:00Z","v":164821,"vw":19.264253},{"c":18.57,"h":19.48,"l":18.55,"n":3326,"o":19.02,"t":"2026-01-21T05:00:00Z","v":130873,"vw":18.663327},{"c":18.83,"h":18.88,"l":18.45,"n":3088,"o":18.56,"t":"2026-01-22T05:00:00Z","v":152382,"vw":18.768953},{"c":18.31,"h":18.81,"l":18.26,"n":2188,"o":18.74,"t":"2026-01-23T05:00:00Z","v":75320,"vw":18.401336},{"c":18.51,"h":18.72,"l":18.23,"n":3006,"o":18.23,"t":"2026-01-26T05:00:00Z","v":113753,"vw":18.477898},{"c":18.17,"h":18.46,"l":18.07,"n":2890,"o":18.41,"t":"2026-01-27T05:00:00Z","v":97209,"vw":18.184834},{"c":18.16,"h":18.365,"l":18.03,"n":2520,"o":18.2767,"t":"2026-01-28T05:00:00Z","v":80890,"vw":18.17267},{"c":18.45,"h":18.46,"l":18.15,"n":2895,"o":18.18,"t":"2026-01-29T05:00:00Z","v":86446,"vw":18.36908},{"c":18.67,"h":18.68,"l":18.26,"n":2639,"o":18.41,"t":"2026-01-30T05:00:00Z","v":146826,"vw":18.584611},{"c":18.94,"h":19.13,"l":18.5787,"n":4631,"o":18.68,"t":"2026-02-02T05:00:00Z","v":177347,"vw":18.938354},{"c":18.8,"h":19.17,"l":18.64,"n":2826,"o":18.77,"t":"2026-02-03T05:00:00Z","v":119328,"vw":18.798075},{"c":18.93,"h":19.21,"l":18.7438,"n":3189,"o":18.91,"t":"2026-02-04T05:00:00Z","v":84806,"vw":18.999368},{"c":19.16,"h":19.27,"l":18.5,"n":3203,"o":18.95,"t":"2026-02-05T05:00:00Z","v":105345,"vw":19.164119},{"c":18.98,"h":19.4099,"l":18.92,"n":3164,"o":19.32,"t":"2026-02-06T05:00:00Z","v":124562,"vw":19.054751},{"c":18.68,"h":19.04,"l":18.46,"n":3973,"o":19.02,"t":"2026-02-09T05:00:00Z","v":171475,"vw":18.652545},{"c":18.75,"h":18.88,"l":18.58,"n":3339,"o":18.64,"t":"2026-02-10T05:00:00Z","v":78712,"vw":18.740996},{"c":18.66,"h":18.82,"l":18.38,"n":2415,"o":18.82,"t":"2026-02-11T05:00:00Z","v":65116,"vw":18.639695},{"c":18.67,"h":18.9,"l":18.47,"n":3373,"o":18.73,"t":"2026-02-12T05:00:00Z","v":122099,"vw":18.651098},{"c":18.7,"h":18.89,"l":18.32,"n":3109,"o":18.79,"t":"2026-02-13T05:00:00Z","v":120590,"vw":18.621522},{"c":18.94,"h":19.25,"l":18.66,"n":5229,"o":18.82,"t":"2026-02-17T05:00:00Z","v":133006,"vw":18.958074},{"c":18.61,"h":18.93,"l":18.42,"n":4389,"o":18.93,"t":"2026-02-18T05:00:00Z","v":98467,"vw":18.585734},{"c":17.56,"h":17.997,"l":16.5001,"n":5503,"o":17.08,"t":"2026-02-19T05:00:00Z","v":197570,"vw":17.619011},{"c":17.39,"h":17.71,"l":17.19,"n":6391,"o":17.62,"t":"2026-02-20T05:00:00Z","v":251489,"vw":17.432199},{"c":17.04,"h":17.57,"l":17.03,"n":5135,"o":17.33,"t":"2026-02-23T05:00:00Z","v":192891,"vw":17.118996},{"c":17.44,"h":17.5,"l":16.9,"n":3996,"o":17.06,"t":"2026-02-24T05:00:00Z","v":174272,"vw":17.324343},{"c":17.69,"h":17.75,"l":17.37,"n":2774,"o":17.46,"t":"2026-02-25T05:00:00Z","v":85579,"vw":17.647788},{"c":17.7,"h":17.85,"l":17.605,"n":2851,"o":17.66,"t":"2026-02-26T05:00:00Z","v":117418,"vw":17.715455},{"c":17.62,"h":17.725,"l":17.4,"n":1947,"o":17.53,"t":"2026-02-27T05:00:00Z","v":107592,"vw":17.617781},{"c":17.69,"h":17.85,"l":17.39,"n":2680,"o":17.5,"t":"2026-03-02T05:00:00Z","v":84443,"vw":17.697527},{"c":17.74,"h":17.77,"l":17.3,"n":2811,"o":17.53,"t":"2026-03-03T05:00:00Z","v":101938,"vw":17.619697},{"c":17.79,"h":17.88,"l":17.66,"n":2279,"o":17.75,"t":"2026-03-04T05:00:00Z","v":83573,"vw":17.77675},{"c":17.59,"h":17.825,"l":17.39,"n":2610,"o":17.62,"t":"2026-03-05T05:00:00Z","v":100448,"vw":17.631163},{"c":17.52,"h":17.53,"l":17.02,"n":2714,"o":17.34,"t":"2026-03-06T05:00:00Z","v":94422,"vw":17.428772},{"c":16.99,"h":17.32,"l":16.845,"n":3804,"o":17.3,"t":"2026-03-09T04:00:00Z","v":169246,"vw":17.007278},{"c":16.94,"h":17.24,"l":16.895,"n":3216,"o":17.13,"t":"2026-03-10T04:00:00Z","v":107893,"vw":17.008736},{"c":16.69,"h":16.91,"l":16.66,"n":3248,"o":16.85,"t":"2026-03-11T04:00:00Z","v":117517,"vw":16.727074},{"c":16.75,"h":16.87,"l":16.43,"n":3236,"o":16.5,"t":"2026-03-12T04:00:00Z","v":100673,"vw":16.718726},{"c":16.97,"h":17,"l":16.69,"n":3634,"o":16.76,"t":"2026-03-13T04:00:00Z","v":124678,"vw":16.926929},{"c":16.98,"h":17.31,"l":16.97,"n":8318,"o":17.13,"t":"2026-03-16T04:00:00Z","v":365614,"vw":17.106833},{"c":17.31,"h":17.475,"l":17.025,"n":5103,"o":17.05,"t":"2026-03-17T04:00:00Z","v":201879,"vw":17.308217},{"c":16.85,"h":17.3701,"l":16.8,"n":3735,"o":17.22,"t":"2026-03-18T04:00:00Z","v":129484,"vw":16.920247},{"c":16.89,"h":17,"l":16.71,"n":4006,"o":16.77,"t":"2026-03-19T04:00:00Z","v":116289,"vw":16.853033},{"c":16.87,"h":17.25,"l":16.64,"n":4290,"o":16.93,"t":"2026-03-20T04:00:00Z","v":257675,"vw":16.852177},{"c":17.21,"h":17.31,"l":16.9773,"n":3644,"o":17.13,"t":"2026-03-23T04:00:00Z","v":105559,"vw":17.209419},{"c":17.25,"h":17.42,"l":17.15,"n":3652,"o":17.17,"t":"2026-03-24T04:00:00Z","v":130240,"vw":17.297167},{"c":17.02,"h":17.38,"l":16.98,"n":3164,"o":17.33,"t":"2026-03-25T04:00:00Z","v":81713,"vw":17.114595},{"c":17.16,"h":17.17,"l":16.9,"n":3070,"o":16.9,"t":"2026-03-26T04:00:00Z","v":116510,"vw":17.108185},{"c":16.83,"h":17.105,"l":16.8,"n":2336,"o":17.09,"t":"2026-03-27T04:00:00Z","v":66092,"vw":16.906511},{"c":17.14,"h":17.16,"l":16.85,"n":3872,"o":16.85,"t":"2026-03-30T04:00:00Z","v":97193,"vw":17.079992},{"c":17.18,"h":17.26,"l":16.99,"n":6748,"o":17.23,"t":"2026-03-31T04:00:00Z","v":139229,"vw":17.137705},{"c":16.98,"h":17.39,"l":16.96,"n":4125,"o":17.15,"t":"2026-04-01T04:00:00Z","v":111581,"vw":17.061277},{"c":17.26,"h":17.37,"l":16.91,"n":3791,"o":16.95,"t":"2026-04-02T04:00:00Z","v":82264,"vw":17.24871},{"c":17.24,"h":17.3,"l":17.1,"n":3772,"o":17.16,"t":"2026-04-06T04:00:00Z","v":87089,"vw":17.224711},{"c":17.12,"h":17.26,"l":17.07,"n":4744,"o":17.14,"t":"2026-04-07T04:00:00Z","v":122215,"vw":17.145921},{"c":17.45,"h":17.47,"l":17.21,"n":4772,"o":17.3,"t":"2026-04-08T04:00:00Z","v":130875,"vw":17.41428},{"c":17.53,"h":17.66,"l":17.32,"n":3611,"o":17.32,"t":"2026-04-09T04:00:00Z","v":93888,"vw":17.539408},{"c":17.3,"h":17.54,"l":17.21,"n":4068,"o":17.49,"t":"2026-04-10T04:00:00Z","v":94587,"vw":17.316482},{"c":17.3,"h":17.33,"l":17.155,"n":3596,"o":17.16,"t":"2026-04-13T04:00:00Z","v":101534,"vw":17.245678},{"c":17.15,"h":17.35,"l":17.105,"n":3094,"o":17.3,"t":"2026-04-14T04:00:00Z","v":115459,"vw":17.187018},{"c":17.2,"h":17.33,"l":17.14,"n":2843,"o":17.15,"t":"2026-04-15T04:00:00Z","v":100584,"vw":17.216445},{"c":17.28,"h":17.37,"l":17.2,"n":2832,"o":17.2,"t":"2026-04-16T04:00:00Z","v":67630,"vw":17.275825},{"c":17.85,"h":17.94,"l":17.42,"n":3188,"o":17.42,"t":"2026-04-17T04:00:00Z","v":107990,"vw":17.801842},{"c":17.65,"h":18,"l":17.632,"n":3470,"o":17.85,"t":"2026-04-20T04:00:00Z","v":88739,"vw":17.709624},{"c":17.52,"h":17.69,"l":17.465,"n":3160,"o":17.53,"t":"2026-04-21T04:00:00Z","v":81399,"vw":17.542828},{"c":17.4,"h":17.6,"l":17.35,"n":2963,"o":17.51,"t":"2026-04-22T04:00:00Z","v":73155,"vw":17.413864},{"c":17.74,"h":17.79,"l":17.37,"n":2781,"o":17.4,"t":"2026-04-23T04:00:00Z","v":54676,"vw":17.698225},{"c":17.73,"h":17.9099,"l":17.3501,"n":3650,"o":17.6,"t":"2026-04-24T04:00:00Z","v":78322,"vw":17.721075},{"c":17.74,"h":17.92,"l":17.62,"n":3523,"o":17.62,"t":"2026-04-27T04:00:00Z","v":71488,"vw":17.783943},{"c":18,"h":18.04,"l":17.76,"n":4006,"o":17.76,"t":"2026-04-28T04:00:00Z","v":116992,"vw":17.966764},{"c":17.63,"h":17.93,"l":17.57,"n":3921,"o":17.87,"t":"2026-04-29T04:00:00Z","v":96554,"vw":17.646588},{"c":16.82,"h":17.41,"l":16.44,"n":5548,"o":16.7,"t":"2026-04-30T04:00:00Z","v":179676,"vw":16.708931},{"c":16.41,"h":16.7,"l":16.29,"n":5204,"o":16.62,"t":"2026-05-01T04:00:00Z","v":179691,"vw":16.506745},{"c":16.32,"h":16.67,"l":16.11,"n":6138,"o":16.31,"t":"2026-05-04T04:00:00Z","v":143398,"vw":16.37939},{"c":16.53,"h":16.585,"l":16.23,"n":3889,"o":16.39,"t":"2026-05-05T04:00:00Z","v":114360,"vw":16.504189},{"c":16.58,"h":16.72,"l":16.57,"n":3509,"o":16.64,"t":"2026-05-06T04:00:00Z","v":102803,"vw":16.625174},{"c":17.22,"h":17.295,"l":16.71,"n":4767,"o":16.84,"t":"2026-05-07T04:00:00Z","v":193414,"vw":17.075344},{"c":17.21,"h":17.25,"l":16.86,"n":3557,"o":17.1,"t":"2026-05-08T04:00:00Z","v":104696,"vw":17.173167},{"c":17.14,"h":17.31,"l":17.03,"n":3320,"o":17.2,"t":"2026-05-11T04:00:00Z","v":120290,"vw":17.151893},{"c":16.92,"h":17.125,"l":16.875,"n":4676,"o":17.05,"t":"2026-05-12T04:00:00Z","v":124838,"vw":16.963643},{"c":17.01,"h":17.11,"l":16.72,"n":4413,"o":16.94,"t":"2026-05-13T04:00:00Z","v":134784,"vw":16.906293},{"c":17.18,"h":17.2875,"l":17,"n":3114,"o":17.12,"t":"2026-05-14T04:00:00Z","v":98520,"vw":17.165852},{"c":17.08,"h":17.385,"l":17,"n":4340,"o":17.14,"t":"2026-05-15T04:00:00Z","v":162642,"vw":17.106361},{"c":17.33,"h":17.47,"l":16.99,"n":3465,"o":17.01,"t":"2026-05-18T04:00:00Z","v":109615,"vw":17.310839},{"c":17.4,"h":17.6,"l":17.3,"n":3130,"o":17.45,"t":"2026-05-19T04:00:00Z","v":103581,"vw":17.464038},{"c":17.44,"h":17.5,"l":17,"n":3354,"o":17.33,"t":"2026-05-20T04:00:00Z","v":79887,"vw":17.419667},{"c":17.56,"h":17.58,"l":17.32,"n":3916,"o":17.39,"t":"2026-05-21T04:00:00Z","v":110477,"vw":17.504814},{"c":17.34,"h":17.62,"l":17.33,"n":4073,"o":17.55,"t":"2026-05-22T04:00:00Z","v":87257,"vw":17.386086},{"c":17.36,"h":17.47,"l":17.24,"n":4091,"o":17.33,"t":"2026-05-26T04:00:00Z","v":144605,"vw":17.351757},{"c":17.06,"h":17.475,"l":17.01,"n":4122,"o":17.36,"t":"2026-05-27T04:00:00Z","v":112123,"vw":17.11933},{"c":17.07,"h":17.1,"l":16.92,"n":3747,"o":17.01,"t":"2026-05-28T04:00:00Z","v":137487,"vw":17.00533},{"c":16.97,"h":17.145,"l":16.96,"n":3380,"o":17.14,"t":"2026-05-29T04:00:00Z","v":162781,"vw":17.022695},{"c":16.92,"h":17.05,"l":16.59,"n":5590,"o":16.85,"t":"2026-06-01T04:00:00Z","v":185021,"vw":16.800837},{"c":16.98,"h":17.095,"l":16.84,"n":4418,"o":16.86,"t":"2026-06-02T04:00:00Z","v":119039,"vw":17.006786},{"c":16.54,"h":16.97,"l":16.485,"n":5605,"o":16.97,"t":"2026-06-03T04:00:00Z","v":176630,"vw":16.597746},{"c":16.72,"h":17,"l":16.6401,"n":3438,"o":16.82,"t":"2026-06-04T04:00:00Z","v":95504,"vw":16.739871},{"c":17.24,"h":17.405,"l":16.73,"n":3764,"o":16.73,"t":"2026-06-05T04:00:00Z","v":97097,"vw":17.206381},{"c":17.08,"h":17.2899,"l":17,"n":2691,"o":17.13,"t":"2026-06-08T04:00:00Z","v":87143,"vw":17.126364},{"c":17.11,"h":17.42,"l":17.07,"n":3543,"o":17.165,"t":"2026-06-09T04:00:00Z","v":79345,"vw":17.195351},{"c":17.48,"h":17.66,"l":17.185,"n":4081,"o":17.2,"t":"2026-06-10T04:00:00Z","v":116888,"vw":17.490307},{"c":17.47,"h":17.64,"l":17.46,"n":3926,"o":17.47,"t":"2026-06-11T04:00:00Z","v":133141,"vw":17.532918},{"c":17.61,"h":17.705,"l":17.48,"n":3260,"o":17.56,"t":"2026-06-12T04:00:00Z","v":92701,"vw":17.615045},{"c":17.34,"h":17.65,"l":17.24,"n":2674,"o":17.61,"t":"2026-06-15T04:00:00Z","v":80225,"vw":17.372086},{"c":17.46,"h":17.58,"l":17.275,"n":2956,"o":17.34,"t":"2026-06-16T04:00:00Z","v":94472,"vw":17.421563},{"c":17.53,"h":17.58,"l":17.35,"n":4244,"o":17.37,"t":"2026-06-17T04:00:00Z","v":135639,"vw":17.48429},{"c":17.49,"h":17.78,"l":17.36,"n":3265,"o":17.78,"t":"2026-06-18T04:00:00Z","v":207996,"vw":17.539964},{"c":17.5,"h":17.83,"l":17.43,"n":3959,"o":17.43,"t":"2026-06-22T04:00:00Z","v":143306,"vw":17.56198},{"c":18.11,"h":18.135,"l":17.42,"n":4217,"o":17.59,"t":"2026-06-23T04:00:00Z","v":282965,"vw":17.88806},{"c":18.27,"h":18.52,"l":18.05,"n":3933,"o":18.13,"t":"2026-06-24T04:00:00Z","v":141274,"vw":18.330299},{"c":18.05,"h":18.3,"l":18.015,"n":5087,"o":18.17,"t":"2026-06-25T04:00:00Z","v":165440,"vw":18.099298},{"c":18.71,"h":19,"l":18.15,"n":4901,"o":18.2,"t":"2026-06-26T04:00:00Z","v":819928,"vw":18.692508},{"c":18.83,"h":18.955,"l":18.29,"n":4403,"o":18.69,"t":"2026-06-29T04:00:00Z","v":156216,"vw":18.770492},{"c":18.86,"h":18.93,"l":18.59,"n":3723,"o":18.74,"t":"2026-06-30T04:00:00Z","v":116739,"vw":18.840407},{"c":19.24,"h":19.35,"l":18.74,"n":4741,"o":18.96,"t":"2026-07-01T04:00:00Z","v":120157,"vw":19.171836},{"c":19.29,"h":19.55,"l":19.065,"n":3763,"o":19.25,"t":"2026-07-02T04:00:00Z","v":107129,"vw":19.359098},{"c":19.07,"h":19.595,"l":18.955,"n":3906,"o":19.18,"t":"2026-07-06T04:00:00Z","v":97701,"vw":19.100579},{"c":19.24,"h":19.525,"l":19.145,"n":4334,"o":19.16,"t":"2026-07-07T04:00:00Z","v":92357,"vw":19.270682},{"c":18.99,"h":19.43,"l":18.99,"n":3748,"o":19.36,"t":"2026-07-08T04:00:00Z","v":163054,"vw":19.188051},{"c":18.88,"h":19.22,"l":18.575,"n":4537,"o":18.9,"t":"2026-07-09T04:00:00Z","v":198923,"vw":18.826913},{"c":18.87,"h":19.18,"l":18.45,"n":4150,"o":18.95,"t":"2026-07-10T04:00:00Z","v":130067,"vw":18.909506},{"c":19.14,"h":19.19,"l":18.67,"n":3646,"o":18.67,"t":"2026-07-13T04:00:00Z","v":155819,"vw":19.056196},{"c":18.76,"h":19.15,"l":18.56,"n":3193,"o":18.95,"t":"2026-07-14T04:00:00Z","v":200881,"vw":18.889735},{"c":18.02,"h":18.75,"l":17.972,"n":4269,"o":18.75,"t":"2026-07-15T04:00:00Z","v":145417,"vw":18.178995},{"c":18.62,"h":18.785,"l":18.09,"n":3528,"o":18.22,"t":"2026-07-16T04:00:00Z","v":81577,"vw":18.506523},{"c":18.71,"h":19.11,"l":18.595,"n":2891,"o":18.71,"t":"2026-07-17T04:00:00Z","v":75962,"vw":18.725841},{"c":18.61,"h":18.82,"l":18.6,"n":2654,"o":18.68,"t":"2026-07-20T04:00:00Z","v":54721,"vw":18.660345},{"c":18.57,"h":18.665,"l":18.39,"n":2263,"o":18.5,"t":"2026-07-21T04:00:00Z","v":71848,"vw":18.574217},{"c":18.17,"h":18.57,"l":18.07,"n":2662,"o":18.57,"t":"2026-07-22T04:00:00Z","v":75738,"vw":18.156505},{"c":18.44,"h":18.46,"l":17.97,"n":3664,"o":18.17,"t":"2026-07-23T04:00:00Z","v":119835,"vw":18.371117},{"c":18.76,"h":18.935,"l":18.44,"n":3197,"o":18.44,"t":"2026-07-24T04:00:00Z","v":107068,"vw":18.751143},{"c":18.91,"h":19.145,"l":18.89,"n":2463,"o":18.92,"t":"2026-07-27T04:00:00Z","v":83080,"vw":18.971356},{"c":19.2,"h":19.46,"l":18.95,"n":2808,"o":19.15,"t":"2026-07-28T04:00:00Z","v":86273,"vw":19.231393},{"c":19.31,"h":19.405,"l":19.105,"n":3775,"o":19.12,"t":"2026-07-29T04:00:00Z","v":92447,"vw":19.299904},{"c":19.76,"h":20.22,"l":19.265,"n":5577,"o":19.74,"t":"2026-07-30T04:00:00Z","v":201426,"vw":19.846213},{"c":19.74,"h":20.1,"l":19.24,"n":3755,"o":19.78,"t":"2026-07-31T04:00:00Z","v":162531,"vw":19.607063},{"c":19.76,"h":20.14,"l":19.31,"n":3967,"o":19.93,"t":"2026-08-03T04:00:00Z","v":105430,"vw":19.802501},{"c":19.46,"h":19.6899,"l":19.1935,"n":7597,"o":19.66,"t":"2026-08-04T04:00:00Z","v":289310,"vw":19.3972},{"c":19.64,"h":19.72,"l":19.4,"n":4235,"o":19.6,"t":"2026-08-05T04:00:00Z","v":146407,"vw":19.591925},{"c":19.53,"h":19.795,"l":19.27,"n":3545,"o":19.7,"t":"2026-08-06T04:00:00Z","v":113509,"vw":19.483513},{"c":19.24,"h":19.48,"l":19.18,"n":2923,"o":19.39,"t":"2026-08-07T04:00:00Z","v":98761,"vw":19.302248},{"c":18.67,"h":19.25,"l":18.63,"n":2693,"o":19.25,"t":"2026-08-10T04:00:00Z","v":79051,"vw":18.782824},{"c":18.68,"h":18.83,"l":18.43,"n":2359,"o":18.73,"t":"2026-08-11T04:00:00Z","v":80017,"vw":18.716414},{"c":18.65,"h":18.83,"l":18.5,"n":3445,"o":18.68,"t":"2026-08-12T04:00:00Z","v":119068,"vw":18.7224},{"c":18.75,"h":19.01,"l":18.57,"n":3321,"o":18.73,"t":"2026-08-13T04:00:00Z","v":93405,"vw":18.726795},{"c":18.75,"h":19.45,"l":18.6,"n":3508,"o":18.71,"t":"2026-08-14T04:00:00Z","v":113170,"vw":18.76817},{"c":18.46,"h":19.06,"l":18.41,"n":3373,"o":18.76,"t":"2026-08-17T04:00:00Z","v":89547,"vw":18.556792},{"c":18.61,"h":18.76,"l":18.49,"n":2928,"o":18.62,"t":"2026-08-18T04:00:00Z","v":82053,"vw":18.595148},{"c":18.51,"h":18.79,"l":18.42,"n":3585,"o":18.58,"t":"2026-08-19T04:00:00Z","v":116006,"vw":18.578875},{"c":18.67,"h":18.72,"l":18.35,"n":3772,"o":18.5,"t":"2026-08-20T04:00:00Z","v":110106,"vw":18.636642},{"c":18.67,"h":18.85,"l":18.51,"n":3938,"o":18.67,"t":"2026-08-21T04:00:00Z","v":417280,"vw":18.665322},{"c":18.98,"h":19.21,"l":18.6101,"n":3719,"o":18.69,"t":"2026-08-24T04:00:00Z","v":142238,"vw":19.02981},{"c":19.13,"h":19.27,"l":18.84,"n":2896,"o":18.99,"t":"2026-08-25T04:00:00Z","v":120412,"vw":19.044308},{"c":19.1,"h":19.29,"l":18.71,"n":3366,"o":19.16,"t":"2026-08-26T04:00:00Z","v":95782,"vw":19.105372},{"c":18.98,"h":19.105,"l":18.75,"n":2703,"o":19.07,"t":"2026-08-27T04:00:00Z","v":100270,"vw":18.966002},{"c":19.24,"h":19.25,"l":18.89,"n":2419,"o":18.98,"t":"2026-08-28T04:00:00Z","v":94759,"vw":19.195955},{"c":19.12,"h":19.275,"l":18.3,"n":3143,"o":19.22,"t":"2026-08-31T04:00:00Z","v":117876,"vw":19.146194},{"c":19.17,"h":19.44,"l":19.04,"n":3246,"o":19.21,"t":"2026-09-01T04:00:00Z","v":75158,"vw":19.167515},{"c":19.35,"h":19.54,"l":19.17,"n":2995,"o":19.34,"t":"2026-09-02T04:00:00Z","v":107425,"vw":19.369498},{"c":19.42,"h":19.76,"l":19.22,"n":2924,"o":19.49,"t":"2026-09-03T04:00:00Z","v":98638,"vw":19.489789},{"c":19.45,"h":19.55,"l":19,"n":2537,"o":19.29,"t":"2026-09-04T04:00:00Z","v":76532,"vw":19.413574},{"c":19,"h":19.45,"l":18.99,"n":2521,"o":19.31,"t":"2026-09-08T04:00:00Z","v":95602,"vw":19.05884},{"c":19,"h":19.02,"l":18.62,"n":3194,"o":18.89,"t":"2026-09-09T04:00:00Z","v":138697,"vw":18.922226},{"c":19.26,"h":19.27,"l":19.03,"n":2781,"o":19.095,"t":"2026-09-10T04:00:00Z","v":83984,"vw":19.180595},{"c":19.36,"h":19.4,"l":19.14,"n":2687,"o":19.34,"t":"2026-09-11T04:00:00Z","v":91788,"vw":19.297977},{"c":19.45,"h":19.71,"l":18.98,"n":2164,"o":19.43,"t":"2026-09-14T04:00:00Z","v":69513,"vw":19.431468},{"c":19.45,"h":19.515,"l":19.26,"n":3406,"o":19.45,"t":"2026-09-15T04:00:00Z","v":77003,"vw":19.43402},{"c":19,"h":19.555,"l":18.965,"n":3557,"o":19.35,"t":"2026-09-16T04:00:00Z","v":167676,"vw":19.128133},{"c":18.87,"h":19.11,"l":18.51,"n":3138,"o":19.07,"t":"2026-09-17T04:00:00Z","v":126300,"vw":18.739801},{"c":18.73,"h":18.995,"l":18.5,"n":2500,"o":18.84,"t":"2026-09-18T04:00:00Z","v":239999,"vw":18.759328},{"c":18.6,"h":18.87,"l":18.57,"n":2903,"o":18.72,"t":"2026-09-21T04:00:00Z","v":91898,"vw":18.71029},{"c":18.58,"h":18.73,"l":18.3975,"n":2720,"o":18.73,"t":"2026-09-22T04:00:00Z","v":106745,"vw":18.571651},{"c":18.13,"h":18.555,"l":18.12,"n":2879,"o":18.53,"t":"2026-09-23T04:00:00Z","v":126607,"vw":18.211928},{"c":17.92,"h":18.26,"l":17.92,"n":2329,"o":18.19,"t":"2026-09-24T04:00:00Z","v":111377,"vw":18.032882},{"c":18.09,"h":18.1997,"l":17.72,"n":2959,"o":17.92,"t":"2026-09-25T04:00:00Z","v":160839,"vw":18.022037},{"c":18.02,"h":18.17,"l":17.8001,"n":2894,"o":18.08,"t":"2026-09-28T04:00:00Z","v":123739,"vw":18.041493},{"c":18.07,"h":18.1,"l":17.855,"n":2296,"o":17.955,"t":"2026-09-29T04:00:00Z","v":62293,"vw":18.002096},{"c":17.79,"h":18.09,"l":17.76,"n":3135,"o":17.87,"t":"2026-09-30T04:00:00Z","v":143850,"vw":17.826004},{"c":18.17,"h":18.19,"l":17.68,"n":3105,"o":17.82,"t":"2026-10-01T04:00:00Z","v":124824,"vw":18.052674},{"c":18.27,"h":18.45,"l":18.015,"n":3003,"o":18.29,"t":"2026-10-02T04:00:00Z","v":97332,"vw":18.286296},{"c":18.24,"h":18.36,"l":18,"n":2264,"o":18.22,"t":"2026-10-05T04:00:00Z","v":93829,"vw":18.261155},{"c":18.19,"h":18.445,"l":18.17,"n":2058,"o":18.27,"t":"2026-10-06T04:00:00Z","v":72618,"vw":18.225581},{"c":18.22,"h":18.385,"l":18.11,"n":2450,"o":18.11,"t":"2026-10-07T04:00:00Z","v":97645,"vw":18.256804},{"c":18.54,"h":18.58,"l":17.985,"n":2687,"o":18.21,"t":"2026-10-08T04:00:00Z","v":125845,"vw":18.442601},{"c":18.23,"h":18.595,"l":18.19,"n":2469,"o":18.47,"t":"2026-10-09T04:00:00Z","v":89174,"vw":18.287631},{"c":18.23,"h":18.3399,"l":17.82,"n":2643,"o":18.15,"t":"2026-10-12T04:00:00Z","v":117749,"vw":18.233817},{"c":18.26,"h":18.42,"l":18.04,"n":2538,"o":18.27,"t":"2026-10-13T04:00:00Z","v":109170,"vw":18.284792},{"c":18.18,"h":18.33,"l":18,"n":3427,"o":18.14,"t":"2026-10-14T04:00:00Z","v":149461,"vw":18.17471},{"c":18.51,"h":18.76,"l":18.42,"n":3259,"o":18.42,"t":"2026-10-15T04:00:00Z","v":92278,"vw":18.53871},{"c":18.68,"h":18.74,"l":18.4,"n":1994,"o":18.48,"t":"2026-10-16T04:00:00Z","v":61849,"vw":18.654229},{"c":18.41,"h":18.815,"l":18.35,"n":2324,"o":18.54,"t":"2026-10-19T04:00:00Z","v":118843,"vw":18.465604},{"c":18.77,"h":18.865,"l":18.49,"n":3743,"o":18.49,"t":"2026-10-20T04:00:00Z","v":128040,"vw":18.744233},{"c":18.65,"h":18.77,"l":18.4638,"n":2821,"o":18.77,"t":"2026-10-21T04:00:00Z","v":90141,"vw":18.604268},{"c":19.215,"h":19.265,"l":18.3925,"n":3675,"o":18.68,"t":"2026-10-22T04:00:00Z","v":100612,"vw":19.099153}],"volatilityBars":[{"c":18.47,"h":18.73,"l":18.46,"n":71,"o":18.73,"t":"2026-09-22T13:30:00Z","v":4152,"vw":18.544193},{"c":18.54,"h":18.66,"l":18.49,"n":38,"o":18.51,"t":"2026-09-22T13:45:00Z","v":2768,"vw":18.567369},{"c":18.54,"h":18.67,"l":18.54,"n":81,"o":18.61,"t":"2026-09-22T14:00:00Z","v":4211,"vw":18.615862},{"c":18.495,"h":18.5275,"l":18.495,"n":21,"o":18.52,"t":"2026-09-22T14:15:00Z","v":508,"vw":18.515501},{"c":18.465,"h":18.48,"l":18.46,"n":50,"o":18.48,"t":"2026-09-22T14:30:00Z","v":1433,"vw":18.469286},{"c":18.47,"h":18.47,"l":18.445,"n":29,"o":18.445,"t":"2026-09-22T14:45:00Z","v":580,"vw":18.45419},{"c":18.49,"h":18.535,"l":18.47,"n":77,"o":18.47,"t":"2026-09-22T15:00:00Z","v":3233,"vw":18.498291},{"c":18.43,"h":18.47,"l":18.43,"n":32,"o":18.47,"t":"2026-09-22T15:15:00Z","v":932,"vw":18.458571},{"c":18.43,"h":18.43,"l":18.3975,"n":91,"o":18.4,"t":"2026-09-22T15:30:00Z","v":3115,"vw":18.408929},{"c":18.4786,"h":18.4786,"l":18.41,"n":20,"o":18.42,"t":"2026-09-22T15:45:00Z","v":1253,"vw":18.433406},{"c":18.48,"h":18.48,"l":18.465,"n":29,"o":18.465,"t":"2026-09-22T16:00:00Z","v":1352,"vw":18.47625},{"c":18.48,"h":18.48,"l":18.45,"n":70,"o":18.47,"t":"2026-09-22T16:15:00Z","v":2357,"vw":18.465743},{"c":18.52,"h":18.52,"l":18.5,"n":6,"o":18.5,"t":"2026-09-22T16:30:00Z","v":392,"vw":18.506667},{"c":18.5699,"h":18.5699,"l":18.505,"n":40,"o":18.505,"t":"2026-09-22T16:45:00Z","v":2681,"vw":18.556322},{"c":18.58,"h":18.6,"l":18.58,"n":71,"o":18.6,"t":"2026-09-22T17:00:00Z","v":1316,"vw":18.594079},{"c":18.58,"h":18.6,"l":18.545,"n":82,"o":18.55,"t":"2026-09-22T17:15:00Z","v":6563,"vw":18.564396},{"c":18.605,"h":18.605,"l":18.575,"n":70,"o":18.575,"t":"2026-09-22T17:30:00Z","v":2359,"vw":18.590089},{"c":18.6,"h":18.61,"l":18.5875,"n":226,"o":18.6,"t":"2026-09-22T17:45:00Z","v":9265,"vw":18.600718},{"c":18.58,"h":18.59,"l":18.565,"n":61,"o":18.59,"t":"2026-09-22T18:00:00Z","v":2527,"vw":18.574904},{"c":18.59,"h":18.59,"l":18.59,"n":29,"o":18.59,"t":"2026-09-22T18:15:00Z","v":1351,"vw":18.59},{"c":18.57,"h":18.6,"l":18.57,"n":111,"o":18.57,"t":"2026-09-22T18:30:00Z","v":3546,"vw":18.574941},{"c":18.6,"h":18.6,"l":18.59,"n":26,"o":18.59,"t":"2026-09-22T18:45:00Z","v":1119,"vw":18.595},{"c":18.645,"h":18.645,"l":18.6,"n":43,"o":18.6,"t":"2026-09-22T19:00:00Z","v":2311,"vw":18.610537},{"c":18.67,"h":18.68,"l":18.66,"n":67,"o":18.66,"t":"2026-09-22T19:15:00Z","v":2277,"vw":18.6712},{"c":18.64,"h":18.69,"l":18.64,"n":174,"o":18.66,"t":"2026-09-22T19:30:00Z","v":6918,"vw":18.670752},{"c":18.59,"h":18.64,"l":18.58,"n":395,"o":18.63,"t":"2026-09-22T19:45:00Z","v":15172,"vw":18.603573},{"c":18.54,"h":18.58,"l":18.54,"n":11,"o":18.58,"t":"2026-09-22T20:00:00Z","v":13187,"vw":18.578476},{"c":18.555,"h":18.555,"l":18.53,"n":12,"o":18.53,"t":"2026-09-23T13:30:00Z","v":492,"vw":18.54875},{"c":18.485,"h":18.5,"l":18.48,"n":10,"o":18.48,"t":"2026-09-23T13:45:00Z","v":396,"vw":18.488333},{"c":18.475,"h":18.49,"l":18.475,"n":17,"o":18.49,"t":"2026-09-23T14:00:00Z","v":512,"vw":18.4825},{"c":18.38,"h":18.475,"l":18.38,"n":20,"o":18.475,"t":"2026-09-23T14:15:00Z","v":660,"vw":18.42363},{"c":18.36,"h":18.41,"l":18.36,"n":47,"o":18.38,"t":"2026-09-23T14:30:00Z","v":3040,"vw":18.38563},{"c":18.315,"h":18.38,"l":18.315,"n":36,"o":18.38,"t":"2026-09-23T14:45:00Z","v":2941,"vw":18.335215},{"c":18.3,"h":18.3,"l":18.29,"n":30,"o":18.29,"t":"2026-09-23T15:00:00Z","v":722,"vw":18.296667},{"c":18.21,"h":18.28,"l":18.2,"n":99,"o":18.26,"t":"2026-09-23T15:15:00Z","v":6278,"vw":18.250673},{"c":18.3,"h":18.3,"l":18.21,"n":157,"o":18.21,"t":"2026-09-23T15:30:00Z","v":9773,"vw":18.256263},{"c":18.33,"h":18.33,"l":18.29,"n":67,"o":18.31,"t":"2026-09-23T15:45:00Z","v":5003,"vw":18.314849},{"c":18.34,"h":18.34,"l":18.34,"n":25,"o":18.34,"t":"2026-09-23T16:00:00Z","v":1096,"vw":18.34},{"c":18.35,"h":18.35,"l":18.335,"n":50,"o":18.335,"t":"2026-09-23T16:15:00Z","v":1763,"vw":18.348504},{"c":18.365,"h":18.3853,"l":18.36,"n":25,"o":18.3853,"t":"2026-09-23T16:30:00Z","v":1342,"vw":18.364531},{"c":18.33,"h":18.33,"l":18.33,"n":25,"o":18.33,"t":"2026-09-23T17:00:00Z","v":392,"vw":18.33},{"c":18.35,"h":18.39,"l":18.34,"n":53,"o":18.34,"t":"2026-09-23T17:15:00Z","v":2112,"vw":18.352728},{"c":18.34,"h":18.35,"l":18.34,"n":25,"o":18.35,"t":"2026-09-23T17:30:00Z","v":1180,"vw":18.348},{"c":18.31,"h":18.33,"l":18.31,"n":26,"o":18.33,"t":"2026-09-23T17:45:00Z","v":1575,"vw":18.317692},{"c":18.24,"h":18.24,"l":18.23,"n":14,"o":18.23,"t":"2026-09-23T18:00:00Z","v":568,"vw":18.235825},{"c":18.1976,"h":18.215,"l":18.1976,"n":13,"o":18.215,"t":"2026-09-23T18:15:00Z","v":710,"vw":18.20708},{"c":18.13,"h":18.17,"l":18.12,"n":77,"o":18.17,"t":"2026-09-23T18:30:00Z","v":2802,"vw":18.14102},{"c":18.14,"h":18.14,"l":18.12,"n":45,"o":18.12,"t":"2026-09-23T18:45:00Z","v":1319,"vw":18.13354},{"c":18.22,"h":18.23,"l":18.1599,"n":90,"o":18.1599,"t":"2026-09-23T19:00:00Z","v":14821,"vw":18.197722},{"c":18.185,"h":18.23,"l":18.165,"n":77,"o":18.23,"t":"2026-09-23T19:15:00Z","v":4435,"vw":18.191585},{"c":18.195,"h":18.195,"l":18.16,"n":74,"o":18.18,"t":"2026-09-23T19:30:00Z","v":2291,"vw":18.179},{"c":18.14,"h":18.199,"l":18.13,"n":729,"o":18.18,"t":"2026-09-23T19:45:00Z","v":28619,"vw":18.154272},{"c":18.13,"h":18.13,"l":18.13,"n":7,"o":18.13,"t":"2026-09-23T20:00:00Z","v":17568,"vw":18.13},{"c":18.125,"h":18.19,"l":18.125,"n":44,"o":18.19,"t":"2026-09-24T13:30:00Z","v":2268,"vw":18.128213},{"c":18.22,"h":18.25,"l":18.1,"n":87,"o":18.1,"t":"2026-09-24T13:45:00Z","v":4790,"vw":18.141868},{"c":18.15,"h":18.26,"l":18.15,"n":33,"o":18.23,"t":"2026-09-24T14:00:00Z","v":1682,"vw":18.205799},{"c":18.1,"h":18.12,"l":18.1,"n":25,"o":18.12,"t":"2026-09-24T14:15:00Z","v":1071,"vw":18.102222},{"c":18.11,"h":18.11,"l":18.08,"n":19,"o":18.1,"t":"2026-09-24T14:30:00Z","v":1491,"vw":18.102894},{"c":18.06,"h":18.1,"l":18.06,"n":47,"o":18.1,"t":"2026-09-24T15:00:00Z","v":1320,"vw":18.086},{"c":18.09,"h":18.1,"l":18.05,"n":52,"o":18.05,"t":"2026-09-24T15:15:00Z","v":2516,"vw":18.080691},{"c":18.1,"h":18.12,"l":18.08,"n":65,"o":18.1,"t":"2026-09-24T15:30:00Z","v":1770,"vw":18.093356},{"c":18.12,"h":18.12,"l":18.11,"n":47,"o":18.12,"t":"2026-09-24T15:45:00Z","v":2398,"vw":18.116933},{"c":18.125,"h":18.125,"l":18.1136,"n":25,"o":18.12,"t":"2026-09-24T16:00:00Z","v":1593,"vw":18.119369},{"c":18.18,"h":18.18,"l":18.125,"n":129,"o":18.125,"t":"2026-09-24T16:15:00Z","v":3749,"vw":18.1594},{"c":18.14,"h":18.2,"l":18.14,"n":84,"o":18.2,"t":"2026-09-24T16:30:00Z","v":3831,"vw":18.180862},{"c":18.125,"h":18.145,"l":18.125,"n":4,"o":18.145,"t":"2026-09-24T16:45:00Z","v":224,"vw":18.134524},{"c":18.135,"h":18.135,"l":18.13,"n":7,"o":18.13,"t":"2026-09-24T17:00:00Z","v":857,"vw":18.134355},{"c":18.1401,"h":18.1401,"l":18.14,"n":42,"o":18.14,"t":"2026-09-24T17:15:00Z","v":1450,"vw":18.140076},{"c":18.08,"h":18.08,"l":18.08,"n":15,"o":18.08,"t":"2026-09-24T17:30:00Z","v":904,"vw":18.08},{"c":18.09,"h":18.09,"l":18.08,"n":41,"o":18.08,"t":"2026-09-24T17:45:00Z","v":1633,"vw":18.085658},{"c":18.05,"h":18.09,"l":18.05,"n":19,"o":18.09,"t":"2026-09-24T18:00:00Z","v":509,"vw":18.072222},{"c":18.03,"h":18.04,"l":18.03,"n":21,"o":18.04,"t":"2026-09-24T18:15:00Z","v":585,"vw":18.0375},{"c":18.06,"h":18.06,"l":18.05,"n":24,"o":18.05,"t":"2026-09-24T18:30:00Z","v":1635,"vw":18.055},{"c":18.055,"h":18.08,"l":18.055,"n":41,"o":18.08,"t":"2026-09-24T18:45:00Z","v":1188,"vw":18.071218},{"c":18.02,"h":18.075,"l":17.97,"n":149,"o":18.06,"t":"2026-09-24T19:00:00Z","v":8407,"vw":18.034411},{"c":18.02,"h":18.04,"l":18.02,"n":41,"o":18.02,"t":"2026-09-24T19:15:00Z","v":2896,"vw":18.030877},{"c":18,"h":18.0201,"l":17.99,"n":173,"o":18.0201,"t":"2026-09-24T19:30:00Z","v":6825,"vw":18.012543},{"c":17.92,"h":18.01,"l":17.92,"n":296,"o":18.01,"t":"2026-09-24T19:45:00Z","v":11266,"vw":17.963377},{"c":17.88,"h":17.92,"l":17.88,"n":17,"o":17.92,"t":"2026-09-24T20:00:00Z","v":21718,"vw":17.919784},{"c":17.82,"h":18.1997,"l":17.72,"n":56,"o":17.92,"t":"2026-09-25T13:30:00Z","v":2804,"vw":17.892331},{"c":17.915,"h":17.93,"l":17.72,"n":79,"o":17.8,"t":"2026-09-25T13:45:00Z","v":4768,"vw":17.871111},{"c":17.9841,"h":17.9841,"l":17.73,"n":88,"o":17.89,"t":"2026-09-25T14:00:00Z","v":2979,"vw":17.881695},{"c":18.01,"h":18.0254,"l":17.91,"n":107,"o":17.95,"t":"2026-09-25T14:15:00Z","v":4474,"vw":17.981562},{"c":17.975,"h":17.975,"l":17.975,"n":8,"o":17.975,"t":"2026-09-25T14:30:00Z","v":151,"vw":17.975},{"c":17.88,"h":17.98,"l":17.88,"n":53,"o":17.98,"t":"2026-09-25T14:45:00Z","v":1608,"vw":17.913333},{"c":17.835,"h":17.89,"l":17.835,"n":30,"o":17.88,"t":"2026-09-25T15:00:00Z","v":1257,"vw":17.869375},{"c":17.92,"h":17.92,"l":17.81,"n":147,"o":17.825,"t":"2026-09-25T15:15:00Z","v":14269,"vw":17.878889},{"c":17.99,"h":18.0393,"l":17.9299,"n":141,"o":17.93,"t":"2026-09-25T15:30:00Z","v":25540,"vw":17.985933},{"c":18.0239,"h":18.0585,"l":17.98,"n":87,"o":17.98,"t":"2026-09-25T15:45:00Z","v":12760,"vw":18.027189},{"c":18.08,"h":18.09,"l":18.0444,"n":84,"o":18.0444,"t":"2026-09-25T16:00:00Z","v":3841,"vw":18.071196},{"c":18.06,"h":18.08,"l":18.06,"n":57,"o":18.07,"t":"2026-09-25T16:15:00Z","v":1957,"vw":18.068564},{"c":18.05,"h":18.06,"l":18.04,"n":45,"o":18.06,"t":"2026-09-25T16:30:00Z","v":1462,"vw":18.051641},{"c":18.03,"h":18.06,"l":18.025,"n":36,"o":18.06,"t":"2026-09-25T16:45:00Z","v":1133,"vw":18.037684},{"c":18.04,"h":18.05,"l":17.995,"n":77,"o":18.05,"t":"2026-09-25T17:00:00Z","v":4447,"vw":18.033568},{"c":18.07,"h":18.07,"l":18.03,"n":58,"o":18.04,"t":"2026-09-25T17:15:00Z","v":2236,"vw":18.05375},{"c":18.06,"h":18.08,"l":18.04,"n":91,"o":18.06,"t":"2026-09-25T17:30:00Z","v":4527,"vw":18.053028},{"c":18.06,"h":18.06,"l":18.05,"n":13,"o":18.06,"t":"2026-09-25T17:45:00Z","v":692,"vw":18.05789},{"c":18.095,"h":18.095,"l":18.09,"n":15,"o":18.095,"t":"2026-09-25T18:00:00Z","v":691,"vw":18.091667},{"c":18.085,"h":18.1,"l":18.08,"n":69,"o":18.1,"t":"2026-09-25T18:15:00Z","v":2494,"vw":18.092647},{"c":18.09,"h":18.09,"l":18.08,"n":63,"o":18.09,"t":"2026-09-25T18:30:00Z","v":2517,"vw":18.086857},{"c":18.12,"h":18.12,"l":18.11,"n":45,"o":18.11,"t":"2026-09-25T18:45:00Z","v":1803,"vw":18.117496},{"c":18.11,"h":18.13,"l":18.11,"n":50,"o":18.13,"t":"2026-09-25T19:00:00Z","v":1340,"vw":18.112857},{"c":18.12,"h":18.13,"l":18.12,"n":73,"o":18.12,"t":"2026-09-25T19:15:00Z","v":3603,"vw":18.127321},{"c":18.14,"h":18.15,"l":18.12,"n":70,"o":18.12,"t":"2026-09-25T19:30:00Z","v":2395,"vw":18.145385},{"c":18.095,"h":18.16,"l":18.025,"n":579,"o":18.15,"t":"2026-09-25T19:45:00Z","v":28756,"vw":18.104337},{"c":18.09,"h":18.09,"l":18.09,"n":11,"o":18.09,"t":"2026-09-25T20:00:00Z","v":19123,"vw":18.09},{"c":18.01,"h":18.09,"l":18.01,"n":34,"o":18.08,"t":"2026-09-28T13:30:00Z","v":1368,"vw":18.065075},{"c":17.915,"h":17.975,"l":17.8001,"n":31,"o":17.955,"t":"2026-09-28T13:45:00Z","v":2406,"vw":17.844604},{"c":18.02,"h":18.02,"l":17.92,"n":42,"o":17.92,"t":"2026-09-28T14:00:00Z","v":1131,"vw":17.974286},{"c":18.14,"h":18.15,"l":18.01,"n":141,"o":18.05,"t":"2026-09-28T14:15:00Z","v":11257,"vw":18.092386},{"c":18.08,"h":18.17,"l":18.08,"n":35,"o":18.13,"t":"2026-09-28T14:30:00Z","v":2646,"vw":18.138597},{"c":18.04,"h":18.08,"l":18.04,"n":47,"o":18.08,"t":"2026-09-28T14:45:00Z","v":1452,"vw":18.065556},{"c":18.07,"h":18.08,"l":18.055,"n":68,"o":18.0599,"t":"2026-09-28T15:00:00Z","v":2640,"vw":18.065303},{"c":18.07,"h":18.07,"l":18,"n":74,"o":18.022,"t":"2026-09-28T15:15:00Z","v":4201,"vw":18.025782},{"c":18.03,"h":18.05,"l":18.03,"n":43,"o":18.05,"t":"2026-09-28T15:30:00Z","v":687,"vw":18.04},{"c":18.02,"h":18.04,"l":18.02,"n":64,"o":18.035,"t":"2026-09-28T15:45:00Z","v":2688,"vw":18.029168},{"c":18,"h":18.03,"l":18,"n":46,"o":18.03,"t":"2026-09-28T16:00:00Z","v":2048,"vw":18.010125},{"c":18.03,"h":18.06,"l":18.01,"n":86,"o":18.02,"t":"2026-09-28T16:15:00Z","v":2313,"vw":18.035385},{"c":18.02,"h":18.02,"l":18.01,"n":53,"o":18.02,"t":"2026-09-28T16:30:00Z","v":1565,"vw":18.017768},{"c":18.075,"h":18.075,"l":18.03,"n":18,"o":18.03,"t":"2026-09-28T16:45:00Z","v":329,"vw":18.0525},{"c":18.1,"h":18.14,"l":18.07,"n":138,"o":18.07,"t":"2026-09-28T17:00:00Z","v":7805,"vw":18.089869},{"c":18.095,"h":18.095,"l":18.095,"n":4,"o":18.095,"t":"2026-09-28T17:15:00Z","v":166,"vw":18.095},{"c":18.08,"h":18.08,"l":18.08,"n":3,"o":18.08,"t":"2026-09-28T17:30:00Z","v":164,"vw":18.08},{"c":18.08,"h":18.09,"l":18.07,"n":28,"o":18.08,"t":"2026-09-28T17:45:00Z","v":882,"vw":18.078366},{"c":18.08,"h":18.0899,"l":18.07,"n":98,"o":18.07,"t":"2026-09-28T18:00:00Z","v":4247,"vw":18.084007},{"c":18.07,"h":18.0701,"l":18.07,"n":33,"o":18.07,"t":"2026-09-28T18:15:00Z","v":1501,"vw":18.070049},{"c":18.07,"h":18.09,"l":18.07,"n":41,"o":18.09,"t":"2026-09-28T18:30:00Z","v":1789,"vw":18.088182},{"c":18.056,"h":18.07,"l":18.05,"n":39,"o":18.07,"t":"2026-09-28T18:45:00Z","v":2087,"vw":18.058047},{"c":18.01,"h":18.05,"l":18.01,"n":86,"o":18.05,"t":"2026-09-28T19:00:00Z","v":3501,"vw":18.041514},{"c":18.035,"h":18.035,"l":18,"n":84,"o":18,"t":"2026-09-28T19:15:00Z","v":3189,"vw":18.015372},{"c":18.025,"h":18.05,"l":18.025,"n":116,"o":18.03,"t":"2026-09-28T19:30:00Z","v":5046,"vw":18.032005},{"c":18.03,"h":18.05,"l":18,"n":602,"o":18.02,"t":"2026-09-28T19:45:00Z","v":20733,"vw":18.022627},{"c":18.02,"h":18.02,"l":18.02,"n":7,"o":18.02,"t":"2026-09-28T20:00:00Z","v":23714,"vw":18.02},{"c":17.89,"h":17.955,"l":17.89,"n":20,"o":17.955,"t":"2026-09-29T13:30:00Z","v":392,"vw":17.9225},{"c":18.095,"h":18.095,"l":18.095,"n":2,"o":18.095,"t":"2026-09-29T14:00:00Z","v":109,"vw":18.095},{"c":17.87,"h":17.91,"l":17.87,"n":8,"o":17.91,"t":"2026-09-29T14:15:00Z","v":355,"vw":17.884493},{"c":17.9,"h":17.9,"l":17.9,"n":4,"o":17.9,"t":"2026-09-29T14:30:00Z","v":255,"vw":17.9},{"c":17.94,"h":17.98,"l":17.93,"n":45,"o":17.96,"t":"2026-09-29T15:00:00Z","v":2625,"vw":17.960678},{"c":17.975,"h":17.975,"l":17.975,"n":5,"o":17.975,"t":"2026-09-29T15:15:00Z","v":128,"vw":17.975},{"c":18.01,"h":18.01,"l":18.01,"n":8,"o":18.01,"t":"2026-09-29T15:30:00Z","v":347,"vw":18.01},{"c":17.92,"h":17.93,"l":17.905,"n":61,"o":17.93,"t":"2026-09-29T16:00:00Z","v":3804,"vw":17.909922},{"c":17.855,"h":17.94,"l":17.855,"n":33,"o":17.94,"t":"2026-09-29T16:15:00Z","v":1967,"vw":17.915426},{"c":17.89,"h":17.89,"l":17.87,"n":43,"o":17.87,"t":"2026-09-29T16:30:00Z","v":1247,"vw":17.878439},{"c":17.915,"h":17.92,"l":17.905,"n":49,"o":17.92,"t":"2026-09-29T16:45:00Z","v":1919,"vw":17.914838},{"c":17.92,"h":17.9485,"l":17.92,"n":24,"o":17.9485,"t":"2026-09-29T17:00:00Z","v":1045,"vw":17.937709},{"c":17.925,"h":17.925,"l":17.925,"n":7,"o":17.925,"t":"2026-09-29T17:15:00Z","v":135,"vw":17.925},{"c":17.91,"h":17.93,"l":17.91,"n":30,"o":17.93,"t":"2026-09-29T17:30:00Z","v":1441,"vw":17.914127},{"c":17.91,"h":17.91,"l":17.905,"n":26,"o":17.91,"t":"2026-09-29T17:45:00Z","v":789,"vw":17.908978},{"c":17.94,"h":17.94,"l":17.93,"n":28,"o":17.93,"t":"2026-09-29T18:00:00Z","v":527,"vw":17.936667},{"c":17.92,"h":17.93,"l":17.92,"n":25,"o":17.93,"t":"2026-09-29T18:15:00Z","v":855,"vw":17.921642},{"c":17.94,"h":17.94,"l":17.93,"n":26,"o":17.93,"t":"2026-09-29T18:30:00Z","v":804,"vw":17.937},{"c":17.96,"h":17.96,"l":17.95,"n":63,"o":17.95,"t":"2026-09-29T18:45:00Z","v":2502,"vw":17.952723},{"c":18.015,"h":18.015,"l":17.98,"n":46,"o":17.98,"t":"2026-09-29T19:00:00Z","v":2101,"vw":17.988869},{"c":18.025,"h":18.025,"l":18,"n":62,"o":18.02,"t":"2026-09-29T19:15:00Z","v":2850,"vw":18.014804},{"c":18.05,"h":18.07,"l":18.04,"n":64,"o":18.04,"t":"2026-09-29T19:30:00Z","v":1507,"vw":18.051429},{"c":18.05,"h":18.1,"l":18.04,"n":387,"o":18.06,"t":"2026-09-29T19:45:00Z","v":11985,"vw":18.058746},{"c":18.07,"h":18.07,"l":18.07,"n":7,"o":18.07,"t":"2026-09-29T20:00:00Z","v":12019,"vw":18.07},{"c":18.07,"h":18.07,"l":18.07,"n":1,"o":18.07,"t":"2026-09-29T20:30:00Z","v":189,"vw":18.07},{"c":18.09,"h":18.09,"l":17.87,"n":21,"o":17.87,"t":"2026-09-30T13:30:00Z","v":952,"vw":17.942802},{"c":17.95,"h":17.95,"l":17.95,"n":6,"o":17.95,"t":"2026-09-30T13:45:00Z","v":700,"vw":17.95},{"c":18.025,"h":18.04,"l":17.94,"n":24,"o":17.94,"t":"2026-09-30T14:00:00Z","v":1333,"vw":17.9845},{"c":17.925,"h":17.97,"l":17.855,"n":33,"o":17.97,"t":"2026-09-30T14:15:00Z","v":1213,"vw":17.905},{"c":17.96,"h":17.96,"l":17.9476,"n":13,"o":17.9476,"t":"2026-09-30T14:30:00Z","v":725,"vw":17.949667},{"c":17.93,"h":17.93,"l":17.93,"n":15,"o":17.93,"t":"2026-09-30T14:45:00Z","v":429,"vw":17.93},{"c":17.845,"h":17.9101,"l":17.845,"n":31,"o":17.9101,"t":"2026-09-30T15:00:00Z","v":1530,"vw":17.900622},{"c":17.86,"h":17.87,"l":17.8599,"n":18,"o":17.87,"t":"2026-09-30T15:15:00Z","v":564,"vw":17.862991},{"c":17.87,"h":17.87,"l":17.86,"n":7,"o":17.86,"t":"2026-09-30T15:30:00Z","v":716,"vw":17.861709},{"c":17.89,"h":17.89,"l":17.87,"n":81,"o":17.88,"t":"2026-09-30T15:45:00Z","v":3572,"vw":17.881174},{"c":17.925,"h":17.925,"l":17.9,"n":9,"o":17.9,"t":"2026-09-30T16:00:00Z","v":669,"vw":17.907236},{"c":17.905,"h":17.92,"l":17.905,"n":23,"o":17.92,"t":"2026-09-30T16:15:00Z","v":853,"vw":17.9125},{"c":17.8699,"h":17.89,"l":17.8699,"n":84,"o":17.89,"t":"2026-09-30T16:45:00Z","v":1930,"vw":17.879251},{"c":17.88,"h":17.88,"l":17.87,"n":16,"o":17.87,"t":"2026-09-30T17:00:00Z","v":1060,"vw":17.874286},{"c":17.83,"h":17.88,"l":17.83,"n":50,"o":17.88,"t":"2026-09-30T17:15:00Z","v":1464,"vw":17.856038},{"c":17.8067,"h":17.835,"l":17.8,"n":42,"o":17.835,"t":"2026-09-30T17:30:00Z","v":1949,"vw":17.811899},{"c":17.87,"h":17.89,"l":17.8,"n":262,"o":17.8033,"t":"2026-09-30T17:45:00Z","v":17830,"vw":17.857067},{"c":17.85,"h":17.86,"l":17.84,"n":166,"o":17.86,"t":"2026-09-30T18:00:00Z","v":2417,"vw":17.8475},{"c":17.85,"h":17.85,"l":17.82,"n":96,"o":17.83,"t":"2026-09-30T18:15:00Z","v":2803,"vw":17.831729},{"c":17.81,"h":17.85,"l":17.81,"n":95,"o":17.85,"t":"2026-09-30T18:30:00Z","v":3359,"vw":17.828503},{"c":17.8,"h":17.8,"l":17.76,"n":76,"o":17.8,"t":"2026-09-30T18:45:00Z","v":2525,"vw":17.785765},{"c":17.84,"h":17.86,"l":17.79,"n":116,"o":17.79,"t":"2026-09-30T19:00:00Z","v":3791,"vw":17.830012},{"c":17.87,"h":17.87,"l":17.82,"n":132,"o":17.83,"t":"2026-09-30T19:15:00Z","v":6652,"vw":17.8399},{"c":17.84,"h":17.895,"l":17.84,"n":163,"o":17.87,"t":"2026-09-30T19:30:00Z","v":6684,"vw":17.864881},{"c":17.81,"h":17.83,"l":17.79,"n":640,"o":17.83,"t":"2026-09-30T19:45:00Z","v":21242,"vw":17.807433},{"c":17.79,"h":17.79,"l":17.79,"n":4,"o":17.79,"t":"2026-09-30T20:00:00Z","v":38229,"vw":17.79},{"c":17.75,"h":17.91,"l":17.68,"n":102,"o":17.82,"t":"2026-10-01T13:30:00Z","v":5531,"vw":17.794501},{"c":17.8046,"h":17.84,"l":17.79,"n":67,"o":17.84,"t":"2026-10-01T14:00:00Z","v":1883,"vw":17.813553},{"c":17.9,"h":17.9,"l":17.86,"n":31,"o":17.88,"t":"2026-10-01T14:15:00Z","v":1646,"vw":17.886428},{"c":17.88,"h":17.91,"l":17.85,"n":111,"o":17.89,"t":"2026-10-01T14:30:00Z","v":8122,"vw":17.877801},{"c":17.95,"h":17.95,"l":17.87,"n":60,"o":17.87,"t":"2026-10-01T14:45:00Z","v":2756,"vw":17.885309},{"c":17.93,"h":17.93,"l":17.9,"n":72,"o":17.92,"t":"2026-10-01T15:00:00Z","v":1613,"vw":17.913125},{"c":17.95,"h":17.97,"l":17.94,"n":40,"o":17.94,"t":"2026-10-01T15:15:00Z","v":4809,"vw":17.944141},{"c":17.94,"h":17.94,"l":17.94,"n":21,"o":17.94,"t":"2026-10-01T15:30:00Z","v":376,"vw":17.94},{"c":17.935,"h":17.96,"l":17.93,"n":78,"o":17.95,"t":"2026-10-01T15:45:00Z","v":2329,"vw":17.943868},{"c":17.9799,"h":17.9799,"l":17.9498,"n":70,"o":17.9498,"t":"2026-10-01T16:00:00Z","v":4651,"vw":17.960683},{"c":18.02,"h":18.02,"l":17.95,"n":13,"o":17.95,"t":"2026-10-01T16:15:00Z","v":370,"vw":17.975128},{"c":18.05,"h":18.055,"l":18,"n":99,"o":18.02,"t":"2026-10-01T16:30:00Z","v":3048,"vw":18.02675},{"c":18.05,"h":18.07,"l":18.05,"n":23,"o":18.07,"t":"2026-10-01T16:45:00Z","v":440,"vw":18.063333},{"c":18.11,"h":18.125,"l":18.07,"n":79,"o":18.07,"t":"2026-10-01T17:00:00Z","v":5269,"vw":18.103529},{"c":18.07,"h":18.09,"l":18.06,"n":122,"o":18.09,"t":"2026-10-01T17:15:00Z","v":3892,"vw":18.078777},{"c":18.09,"h":18.1,"l":18.065,"n":118,"o":18.09,"t":"2026-10-01T17:30:00Z","v":2972,"vw":18.079262},{"c":18.07,"h":18.1,"l":18.07,"n":66,"o":18.1,"t":"2026-10-01T17:45:00Z","v":2043,"vw":18.083656},{"c":18.07,"h":18.07,"l":18.06,"n":22,"o":18.07,"t":"2026-10-01T18:00:00Z","v":582,"vw":18.066667},{"c":18.07,"h":18.07,"l":18.06,"n":41,"o":18.07,"t":"2026-10-01T18:15:00Z","v":1316,"vw":18.067089},{"c":18.07,"h":18.08,"l":18.07,"n":42,"o":18.08,"t":"2026-10-01T18:30:00Z","v":1194,"vw":18.071667},{"c":18.06,"h":18.06,"l":18.06,"n":3,"o":18.06,"t":"2026-10-01T18:45:00Z","v":144,"vw":18.06},{"c":18.02,"h":18.07,"l":18,"n":102,"o":18.07,"t":"2026-10-01T19:00:00Z","v":3204,"vw":18.031944},{"c":18.0604,"h":18.075,"l":18.05,"n":67,"o":18.05,"t":"2026-10-01T19:15:00Z","v":2000,"vw":18.058061},{"c":18.07,"h":18.0751,"l":18.055,"n":157,"o":18.07,"t":"2026-10-01T19:30:00Z","v":4353,"vw":18.06642},{"c":18.168,"h":18.19,"l":18.095,"n":466,"o":18.095,"t":"2026-10-01T19:45:00Z","v":14874,"vw":18.152678},{"c":18.17,"h":18.17,"l":18.17,"n":14,"o":18.17,"t":"2026-10-01T20:00:00Z","v":33431,"vw":18.17},{"c":18.015,"h":18.29,"l":18.015,"n":12,"o":18.29,"t":"2026-10-02T13:30:00Z","v":666,"vw":18.238694},{"c":18.31,"h":18.35,"l":18.31,"n":36,"o":18.35,"t":"2026-10-02T13:45:00Z","v":1463,"vw":18.33},{"c":18.45,"h":18.45,"l":18.45,"n":9,"o":18.45,"t":"2026-10-02T14:00:00Z","v":149,"vw":18.45},{"c":18.36,"h":18.36,"l":18.3412,"n":51,"o":18.3412,"t":"2026-10-02T14:15:00Z","v":1673,"vw":18.347835},{"c":18.355,"h":18.38,"l":18.32,"n":82,"o":18.32,"t":"2026-10-02T14:45:00Z","v":4167,"vw":18.346487},{"c":18.38,"h":18.38,"l":18.32,"n":95,"o":18.36,"t":"2026-10-02T15:00:00Z","v":2417,"vw":18.345024},{"c":18.29,"h":18.34,"l":18.28,"n":44,"o":18.34,"t":"2026-10-02T15:15:00Z","v":1219,"vw":18.321111},{"c":18.32,"h":18.33,"l":18.3,"n":57,"o":18.3,"t":"2026-10-02T15:30:00Z","v":1837,"vw":18.318197},{"c":18.31,"h":18.315,"l":18.3,"n":64,"o":18.3,"t":"2026-10-02T15:45:00Z","v":2428,"vw":18.304576},{"c":18.29,"h":18.31,"l":18.26,"n":87,"o":18.31,"t":"2026-10-02T16:00:00Z","v":2294,"vw":18.283145},{"c":18.27,"h":18.31,"l":18.27,"n":57,"o":18.31,"t":"2026-10-02T16:15:00Z","v":1802,"vw":18.297408},{"c":18.26,"h":18.27,"l":18.26,"n":14,"o":18.27,"t":"2026-10-02T16:30:00Z","v":482,"vw":18.265316},{"c":18.28,"h":18.292,"l":18.272,"n":62,"o":18.29,"t":"2026-10-02T16:45:00Z","v":2898,"vw":18.288428},{"c":18.3,"h":18.31,"l":18.3,"n":60,"o":18.3,"t":"2026-10-02T17:00:00Z","v":1446,"vw":18.30375},{"c":18.29,"h":18.31,"l":18.29,"n":67,"o":18.3,"t":"2026-10-02T17:15:00Z","v":3866,"vw":18.30206},{"c":18.285,"h":18.3,"l":18.285,"n":54,"o":18.29,"t":"2026-10-02T17:30:00Z","v":1283,"vw":18.293571},{"c":18.28,"h":18.29,"l":18.28,"n":69,"o":18.28,"t":"2026-10-02T17:45:00Z","v":1331,"vw":18.286429},{"c":18.265,"h":18.28,"l":18.265,"n":54,"o":18.28,"t":"2026-10-02T18:00:00Z","v":5047,"vw":18.270258},{"c":18.26,"h":18.275,"l":18.26,"n":32,"o":18.275,"t":"2026-10-02T18:15:00Z","v":1265,"vw":18.269643},{"c":18.27,"h":18.27,"l":18.27,"n":19,"o":18.27,"t":"2026-10-02T18:30:00Z","v":323,"vw":18.27},{"c":18.28,"h":18.3,"l":18.27,"n":68,"o":18.29,"t":"2026-10-02T18:45:00Z","v":2507,"vw":18.287076},{"c":18.3,"h":18.3,"l":18.2899,"n":40,"o":18.2899,"t":"2026-10-02T19:00:00Z","v":1591,"vw":18.293884},{"c":18.27,"h":18.28,"l":18.27,"n":39,"o":18.28,"t":"2026-10-02T19:15:00Z","v":870,"vw":18.278},{"c":18.3,"h":18.3,"l":18.3,"n":56,"o":18.3,"t":"2026-10-02T19:30:00Z","v":1627,"vw":18.3},{"c":18.26,"h":18.31,"l":18.26,"n":445,"o":18.31,"t":"2026-10-02T19:45:00Z","v":13829,"vw":18.279273},{"c":18.27,"h":18.27,"l":18.27,"n":8,"o":18.27,"t":"2026-10-02T20:00:00Z","v":25287,"vw":18.27},{"c":18.34,"h":18.36,"l":18,"n":99,"o":18.22,"t":"2026-10-05T13:30:00Z","v":6638,"vw":18.307437},{"c":18.28,"h":18.28,"l":18.27,"n":40,"o":18.28,"t":"2026-10-05T13:45:00Z","v":2236,"vw":18.272308},{"c":18.2525,"h":18.2525,"l":18.2475,"n":7,"o":18.2475,"t":"2026-10-05T14:00:00Z","v":347,"vw":18.25},{"c":18.35,"h":18.36,"l":18.29,"n":51,"o":18.32,"t":"2026-10-05T14:15:00Z","v":5710,"vw":18.306549},{"c":18.28,"h":18.28,"l":18.28,"n":7,"o":18.28,"t":"2026-10-05T14:30:00Z","v":419,"vw":18.28},{"c":18.28,"h":18.28,"l":18.27,"n":31,"o":18.27,"t":"2026-10-05T14:45:00Z","v":941,"vw":18.273651},{"c":18.25,"h":18.25,"l":18.25,"n":9,"o":18.25,"t":"2026-10-05T15:00:00Z","v":211,"vw":18.25},{"c":18.26,"h":18.27,"l":18.25,"n":23,"o":18.265,"t":"2026-10-05T15:15:00Z","v":632,"vw":18.263},{"c":18.28,"h":18.28,"l":18.26,"n":31,"o":18.26,"t":"2026-10-05T15:30:00Z","v":1211,"vw":18.274498},{"c":18.25,"h":18.25,"l":18.25,"n":27,"o":18.25,"t":"2026-10-05T15:45:00Z","v":527,"vw":18.25},{"c":18.29,"h":18.29,"l":18.29,"n":4,"o":18.29,"t":"2026-10-05T16:15:00Z","v":132,"vw":18.29},{"c":18.28,"h":18.28,"l":18.28,"n":9,"o":18.28,"t":"2026-10-05T16:30:00Z","v":256,"vw":18.28},{"c":18.2965,"h":18.2965,"l":18.28,"n":28,"o":18.28,"t":"2026-10-05T17:00:00Z","v":1595,"vw":18.287083},{"c":18.23,"h":18.29,"l":18.23,"n":50,"o":18.29,"t":"2026-10-05T17:15:00Z","v":3001,"vw":18.271224},{"c":18.2499,"h":18.25,"l":18.23,"n":37,"o":18.245,"t":"2026-10-05T17:30:00Z","v":1943,"vw":18.244444},{"c":18.265,"h":18.28,"l":18.265,"n":23,"o":18.28,"t":"2026-10-05T17:45:00Z","v":1081,"vw":18.268975},{"c":18.2799,"h":18.28,"l":18.25,"n":43,"o":18.25,"t":"2026-10-05T18:00:00Z","v":1287,"vw":18.2703},{"c":18.325,"h":18.325,"l":18.265,"n":87,"o":18.265,"t":"2026-10-05T18:15:00Z","v":3782,"vw":18.301077},{"c":18.3254,"h":18.3254,"l":18.3254,"n":1,"o":18.3254,"t":"2026-10-05T18:30:00Z","v":199,"vw":18.3254},{"c":18.3,"h":18.31,"l":18.3,"n":39,"o":18.31,"t":"2026-10-05T18:45:00Z","v":961,"vw":18.303974},{"c":18.3,"h":18.3,"l":18.285,"n":34,"o":18.285,"t":"2026-10-05T19:00:00Z","v":1051,"vw":18.291667},{"c":18.28,"h":18.3,"l":18.28,"n":26,"o":18.3,"t":"2026-10-05T19:15:00Z","v":888,"vw":18.285849},{"c":18.27,"h":18.28,"l":18.26,"n":112,"o":18.265,"t":"2026-10-05T19:30:00Z","v":4175,"vw":18.268162},{"c":18.27,"h":18.27,"l":18.21,"n":603,"o":18.27,"t":"2026-10-05T19:45:00Z","v":20662,"vw":18.237831},{"c":18.24,"h":18.24,"l":18.24,"n":12,"o":18.24,"t":"2026-10-05T20:00:00Z","v":22829,"vw":18.24},{"c":18.24,"h":18.24,"l":18.24,"n":1,"o":18.24,"t":"2026-10-05T20:30:00Z","v":100,"vw":18.24},{"c":18.385,"h":18.385,"l":18.27,"n":18,"o":18.27,"t":"2026-10-06T13:30:00Z","v":739,"vw":18.308879},{"c":18.38,"h":18.38,"l":18.38,"n":10,"o":18.38,"t":"2026-10-06T13:45:00Z","v":214,"vw":18.38},{"c":18.41,"h":18.41,"l":18.41,"n":18,"o":18.41,"t":"2026-10-06T14:00:00Z","v":1007,"vw":18.41},{"c":18.43,"h":18.43,"l":18.43,"n":2,"o":18.43,"t":"2026-10-06T14:30:00Z","v":255,"vw":18.43},{"c":18.42,"h":18.445,"l":18.42,"n":21,"o":18.445,"t":"2026-10-06T14:45:00Z","v":643,"vw":18.428333},{"c":18.3901,"h":18.3901,"l":18.39,"n":20,"o":18.39,"t":"2026-10-06T15:00:00Z","v":1278,"vw":18.390013},{"c":18.41,"h":18.42,"l":18.4,"n":72,"o":18.4,"t":"2026-10-06T15:15:00Z","v":1174,"vw":18.410651},{"c":18.39,"h":18.39,"l":18.39,"n":13,"o":18.39,"t":"2026-10-06T15:30:00Z","v":331,"vw":18.39},{"c":18.34,"h":18.35,"l":18.34,"n":34,"o":18.35,"t":"2026-10-06T15:45:00Z","v":740,"vw":18.346},{"c":18.345,"h":18.355,"l":18.345,"n":20,"o":18.355,"t":"2026-10-06T16:00:00Z","v":255,"vw":18.35},{"c":18.3479,"h":18.3479,"l":18.34,"n":19,"o":18.34,"t":"2026-10-06T16:30:00Z","v":629,"vw":18.344588},{"c":18.33,"h":18.33,"l":18.33,"n":4,"o":18.33,"t":"2026-10-06T16:45:00Z","v":152,"vw":18.33},{"c":18.28,"h":18.3,"l":18.28,"n":20,"o":18.3,"t":"2026-10-06T17:00:00Z","v":586,"vw":18.293333},{"c":18.28,"h":18.28,"l":18.28,"n":22,"o":18.28,"t":"2026-10-06T17:30:00Z","v":612,"vw":18.28},{"c":18.27,"h":18.28,"l":18.27,"n":52,"o":18.27,"t":"2026-10-06T17:45:00Z","v":1877,"vw":18.271063},{"c":18.275,"h":18.275,"l":18.275,"n":4,"o":18.275,"t":"2026-10-06T18:00:00Z","v":1706,"vw":18.275},{"c":18.26,"h":18.28,"l":18.2105,"n":117,"o":18.275,"t":"2026-10-06T18:15:00Z","v":7858,"vw":18.244908},{"c":18.25,"h":18.265,"l":18.25,"n":28,"o":18.25,"t":"2026-10-06T18:30:00Z","v":697,"vw":18.25648},{"c":18.24,"h":18.24,"l":18.24,"n":9,"o":18.24,"t":"2026-10-06T18:45:00Z","v":237,"vw":18.24},{"c":18.23,"h":18.24,"l":18.23,"n":23,"o":18.23,"t":"2026-10-06T19:00:00Z","v":1017,"vw":18.231372},{"c":18.18,"h":18.209,"l":18.175,"n":90,"o":18.2,"t":"2026-10-06T19:15:00Z","v":3951,"vw":18.196891},{"c":18.18,"h":18.21,"l":18.17,"n":86,"o":18.17,"t":"2026-10-06T19:30:00Z","v":4026,"vw":18.191901},{"c":18.21,"h":18.21,"l":18.17,"n":509,"o":18.195,"t":"2026-10-06T19:45:00Z","v":18421,"vw":18.198262},{"c":18.19,"h":18.19,"l":18.19,"n":11,"o":18.19,"t":"2026-10-06T20:00:00Z","v":17318,"vw":18.19},{"c":18.19,"h":18.19,"l":18.19,"n":1,"o":18.19,"t":"2026-10-06T20:30:00Z","v":111,"vw":18.19},{"c":18.15,"h":18.26,"l":18.11,"n":22,"o":18.11,"t":"2026-10-07T13:30:00Z","v":1053,"vw":18.169072},{"c":18.25,"h":18.27,"l":18.25,"n":15,"o":18.27,"t":"2026-10-07T13:45:00Z","v":1907,"vw":18.267704},{"c":18.24,"h":18.35,"l":18.24,"n":49,"o":18.27,"t":"2026-10-07T14:00:00Z","v":2761,"vw":18.318771},{"c":18.28,"h":18.28,"l":18.28,"n":10,"o":18.28,"t":"2026-10-07T14:15:00Z","v":310,"vw":18.28},{"c":18.255,"h":18.29,"l":18.24,"n":97,"o":18.25,"t":"2026-10-07T14:45:00Z","v":6742,"vw":18.258868},{"c":18.23,"h":18.26,"l":18.23,"n":20,"o":18.26,"t":"2026-10-07T15:00:00Z","v":431,"vw":18.24},{"c":18.2,"h":18.2,"l":18.1999,"n":17,"o":18.1999,"t":"2026-10-07T15:15:00Z","v":991,"vw":18.199927},{"c":18.26,"h":18.26,"l":18.22,"n":36,"o":18.22,"t":"2026-10-07T15:30:00Z","v":1038,"vw":18.238333},{"c":18.27,"h":18.27,"l":18.26,"n":32,"o":18.26,"t":"2026-10-07T15:45:00Z","v":653,"vw":18.263591},{"c":18.3,"h":18.3,"l":18.27,"n":31,"o":18.28,"t":"2026-10-07T16:00:00Z","v":1530,"vw":18.289955},{"c":18.32,"h":18.33,"l":18.29,"n":40,"o":18.2932,"t":"2026-10-07T16:15:00Z","v":2062,"vw":18.311026},{"c":18.35,"h":18.35,"l":18.35,"n":15,"o":18.35,"t":"2026-10-07T16:30:00Z","v":447,"vw":18.35},{"c":18.35,"h":18.37,"l":18.335,"n":79,"o":18.36,"t":"2026-10-07T16:45:00Z","v":3755,"vw":18.354667},{"c":18.38,"h":18.385,"l":18.34,"n":56,"o":18.35,"t":"2026-10-07T17:00:00Z","v":4766,"vw":18.356093},{"c":18.33,"h":18.375,"l":18.32,"n":46,"o":18.375,"t":"2026-10-07T17:15:00Z","v":1455,"vw":18.355749},{"c":18.29,"h":18.31,"l":18.28,"n":62,"o":18.31,"t":"2026-10-07T17:30:00Z","v":2595,"vw":18.289778},{"c":18.3,"h":18.3,"l":18.2801,"n":6,"o":18.3,"t":"2026-10-07T17:45:00Z","v":1057,"vw":18.297234},{"c":18.28,"h":18.28,"l":18.28,"n":43,"o":18.28,"t":"2026-10-07T18:00:00Z","v":1301,"vw":18.28},{"c":18.27,"h":18.29,"l":18.27,"n":44,"o":18.29,"t":"2026-10-07T18:15:00Z","v":2025,"vw":18.275805},{"c":18.26,"h":18.27,"l":18.26,"n":46,"o":18.27,"t":"2026-10-07T18:30:00Z","v":1423,"vw":18.261111},{"c":18.23,"h":18.25,"l":18.23,"n":23,"o":18.25,"t":"2026-10-07T18:45:00Z","v":745,"vw":18.235},{"c":18.2399,"h":18.25,"l":18.225,"n":76,"o":18.24,"t":"2026-10-07T19:00:00Z","v":4263,"vw":18.237784},{"c":18.24,"h":18.25,"l":18.23,"n":110,"o":18.23,"t":"2026-10-07T19:15:00Z","v":1629,"vw":18.238603},{"c":18.23,"h":18.235,"l":18.22,"n":85,"o":18.23,"t":"2026-10-07T19:30:00Z","v":2556,"vw":18.2296},{"c":18.21,"h":18.255,"l":18.21,"n":540,"o":18.23,"t":"2026-10-07T19:45:00Z","v":18293,"vw":18.228654},{"c":18.22,"h":18.22,"l":18.22,"n":16,"o":18.22,"t":"2026-10-07T20:00:00Z","v":20984,"vw":18.22},{"c":18.38,"h":18.38,"l":17.985,"n":35,"o":18.21,"t":"2026-10-08T13:30:00Z","v":3908,"vw":18.283551},{"c":18.4,"h":18.4,"l":18.36,"n":55,"o":18.37,"t":"2026-10-08T13:45:00Z","v":4245,"vw":18.374632},{"c":18.32,"h":18.35,"l":18.32,"n":23,"o":18.35,"t":"2026-10-08T14:00:00Z","v":868,"vw":18.338},{"c":18.265,"h":18.31,"l":18.22,"n":73,"o":18.31,"t":"2026-10-08T14:15:00Z","v":11821,"vw":18.248149},{"c":18.22,"h":18.26,"l":18.1161,"n":85,"o":18.26,"t":"2026-10-08T14:30:00Z","v":9288,"vw":18.214834},{"c":18.22,"h":18.23,"l":18.22,"n":28,"o":18.22,"t":"2026-10-08T15:00:00Z","v":872,"vw":18.225},{"c":18.22,"h":18.22,"l":18.2,"n":20,"o":18.2,"t":"2026-10-08T15:15:00Z","v":652,"vw":18.209903},{"c":18.26,"h":18.26,"l":18.24,"n":68,"o":18.24,"t":"2026-10-08T15:30:00Z","v":1465,"vw":18.257778},{"c":18.25,"h":18.252,"l":18.225,"n":33,"o":18.25,"t":"2026-10-08T15:45:00Z","v":1652,"vw":18.247425},{"c":18.29,"h":18.29,"l":18.29,"n":5,"o":18.29,"t":"2026-10-08T16:00:00Z","v":112,"vw":18.29},{"c":18.32,"h":18.36,"l":18.32,"n":49,"o":18.33,"t":"2026-10-08T16:15:00Z","v":1629,"vw":18.337075},{"c":18.32,"h":18.32,"l":18.32,"n":16,"o":18.32,"t":"2026-10-08T16:30:00Z","v":361,"vw":18.32},{"c":18.41,"h":18.41,"l":18.33,"n":34,"o":18.33,"t":"2026-10-08T16:45:00Z","v":774,"vw":18.36},{"c":18.5,"h":18.5,"l":18.44,"n":32,"o":18.44,"t":"2026-10-08T17:00:00Z","v":892,"vw":18.464616},{"c":18.53,"h":18.55,"l":18.53,"n":49,"o":18.53,"t":"2026-10-08T17:15:00Z","v":1717,"vw":18.535875},{"c":18.58,"h":18.58,"l":18.54,"n":39,"o":18.55,"t":"2026-10-08T17:30:00Z","v":1624,"vw":18.554},{"c":18.54,"h":18.58,"l":18.53,"n":88,"o":18.58,"t":"2026-10-08T17:45:00Z","v":5396,"vw":18.541598},{"c":18.51,"h":18.55,"l":18.51,"n":61,"o":18.55,"t":"2026-10-08T18:00:00Z","v":1873,"vw":18.540769},{"c":18.52,"h":18.52,"l":18.52,"n":16,"o":18.52,"t":"2026-10-08T18:15:00Z","v":250,"vw":18.52},{"c":18.47,"h":18.52,"l":18.47,"n":77,"o":18.51,"t":"2026-10-08T18:30:00Z","v":4129,"vw":18.508704},{"c":18.555,"h":18.555,"l":18.49,"n":48,"o":18.49,"t":"2026-10-08T18:45:00Z","v":1941,"vw":18.525921},{"c":18.53,"h":18.53,"l":18.51,"n":62,"o":18.53,"t":"2026-10-08T19:00:00Z","v":3452,"vw":18.523805},{"c":18.55,"h":18.55,"l":18.53,"n":78,"o":18.54,"t":"2026-10-08T19:15:00Z","v":3576,"vw":18.539862},{"c":18.53,"h":18.57,"l":18.53,"n":70,"o":18.55,"t":"2026-10-08T19:30:00Z","v":1927,"vw":18.547},{"c":18.54,"h":18.56,"l":18.52,"n":675,"o":18.545,"t":"2026-10-08T19:45:00Z","v":25260,"vw":18.53668},{"c":18.54,"h":18.54,"l":18.54,"n":15,"o":18.54,"t":"2026-10-08T20:00:00Z","v":26464,"vw":18.54},{"c":18.545,"h":18.545,"l":18.47,"n":12,"o":18.47,"t":"2026-10-09T13:30:00Z","v":969,"vw":18.531632},{"c":18.58,"h":18.595,"l":18.54,"n":34,"o":18.58,"t":"2026-10-09T13:45:00Z","v":1667,"vw":18.565226},{"c":18.435,"h":18.515,"l":18.435,"n":60,"o":18.51,"t":"2026-10-09T14:15:00Z","v":2669,"vw":18.475056},{"c":18.38,"h":18.4,"l":18.37,"n":37,"o":18.39,"t":"2026-10-09T14:45:00Z","v":1489,"vw":18.381688},{"c":18.4,"h":18.41,"l":18.4,"n":23,"o":18.41,"t":"2026-10-09T15:00:00Z","v":930,"vw":18.408333},{"c":18.4,"h":18.4,"l":18.39,"n":34,"o":18.39,"t":"2026-10-09T15:15:00Z","v":582,"vw":18.393333},{"c":18.35,"h":18.39,"l":18.34,"n":73,"o":18.39,"t":"2026-10-09T15:30:00Z","v":3023,"vw":18.363346},{"c":18.345,"h":18.37,"l":18.34,"n":54,"o":18.34,"t":"2026-10-09T15:45:00Z","v":1193,"vw":18.346184},{"c":18.34,"h":18.34,"l":18.34,"n":3,"o":18.34,"t":"2026-10-09T16:00:00Z","v":1223,"vw":18.34},{"c":18.35,"h":18.35,"l":18.35,"n":6,"o":18.35,"t":"2026-10-09T16:15:00Z","v":157,"vw":18.35},{"c":18.35,"h":18.35,"l":18.35,"n":14,"o":18.35,"t":"2026-10-09T16:30:00Z","v":483,"vw":18.35},{"c":18.34,"h":18.35,"l":18.33,"n":154,"o":18.35,"t":"2026-10-09T16:45:00Z","v":7870,"vw":18.338397},{"c":18.37,"h":18.37,"l":18.33,"n":70,"o":18.34,"t":"2026-10-09T17:00:00Z","v":2873,"vw":18.355567},{"c":18.37,"h":18.38,"l":18.37,"n":41,"o":18.3799,"t":"2026-10-09T17:15:00Z","v":1497,"vw":18.378987},{"c":18.38,"h":18.38,"l":18.3746,"n":13,"o":18.3746,"t":"2026-10-09T17:30:00Z","v":592,"vw":18.378457},{"c":18.36,"h":18.37,"l":18.36,"n":29,"o":18.37,"t":"2026-10-09T17:45:00Z","v":1448,"vw":18.362045},{"c":18.345,"h":18.35,"l":18.34,"n":20,"o":18.35,"t":"2026-10-09T18:00:00Z","v":649,"vw":18.343597},{"c":18.31,"h":18.33,"l":18.31,"n":21,"o":18.33,"t":"2026-10-09T18:15:00Z","v":697,"vw":18.316667},{"c":18.33,"h":18.33,"l":18.32,"n":32,"o":18.32,"t":"2026-10-09T18:30:00Z","v":1244,"vw":18.324558},{"c":18.36,"h":18.36,"l":18.35,"n":21,"o":18.35,"t":"2026-10-09T18:45:00Z","v":1462,"vw":18.355465},{"c":18.33,"h":18.35,"l":18.33,"n":93,"o":18.35,"t":"2026-10-09T19:00:00Z","v":1718,"vw":18.341428},{"c":18.27,"h":18.32,"l":18.27,"n":56,"o":18.32,"t":"2026-10-09T19:15:00Z","v":1430,"vw":18.28748},{"c":18.25,"h":18.27,"l":18.25,"n":60,"o":18.27,"t":"2026-10-09T19:30:00Z","v":1785,"vw":18.26354},{"c":18.2,"h":18.245,"l":18.19,"n":540,"o":18.245,"t":"2026-10-09T19:45:00Z","v":18503,"vw":18.215866},{"c":18.23,"h":18.23,"l":18.23,"n":10,"o":18.23,"t":"2026-10-09T20:00:00Z","v":24638,"vw":18.23},{"c":18.18,"h":18.18,"l":17.82,"n":30,"o":18.15,"t":"2026-10-12T13:30:00Z","v":1852,"vw":18.079399},{"c":18.0544,"h":18.18,"l":18.0544,"n":17,"o":18.18,"t":"2026-10-12T13:45:00Z","v":1643,"vw":18.135961},{"c":18.27,"h":18.33,"l":18.135,"n":89,"o":18.135,"t":"2026-10-12T14:00:00Z","v":7496,"vw":18.265074},{"c":18.26,"h":18.3399,"l":18.26,"n":29,"o":18.3399,"t":"2026-10-12T14:15:00Z","v":776,"vw":18.31334},{"c":18.27,"h":18.28,"l":18.21,"n":49,"o":18.22,"t":"2026-10-12T14:30:00Z","v":2633,"vw":18.24593},{"c":18.21,"h":18.25,"l":18.21,"n":14,"o":18.25,"t":"2026-10-12T14:45:00Z","v":898,"vw":18.242832},{"c":18.25,"h":18.25,"l":18.19,"n":94,"o":18.22,"t":"2026-10-12T15:00:00Z","v":4939,"vw":18.224874},{"c":18.2,"h":18.25,"l":18.2,"n":30,"o":18.24,"t":"2026-10-12T15:15:00Z","v":3359,"vw":18.225484},{"c":18.23,"h":18.24,"l":18.2,"n":72,"o":18.215,"t":"2026-10-12T15:30:00Z","v":3275,"vw":18.229859},{"c":18.238,"h":18.238,"l":18.22,"n":7,"o":18.2202,"t":"2026-10-12T15:45:00Z","v":1406,"vw":18.226165},{"c":18.27,"h":18.28,"l":18.22,"n":93,"o":18.23,"t":"2026-10-12T16:00:00Z","v":3083,"vw":18.23925},{"c":18.275,"h":18.275,"l":18.275,"n":2,"o":18.275,"t":"2026-10-12T16:15:00Z","v":200,"vw":18.275},{"c":18.27,"h":18.29,"l":18.27,"n":58,"o":18.28,"t":"2026-10-12T16:30:00Z","v":2939,"vw":18.280693},{"c":18.27,"h":18.29,"l":18.27,"n":55,"o":18.27,"t":"2026-10-12T16:45:00Z","v":1826,"vw":18.279091},{"c":18.2699,"h":18.2699,"l":18.22,"n":64,"o":18.26,"t":"2026-10-12T17:15:00Z","v":3681,"vw":18.252528},{"c":18.24,"h":18.25,"l":18.24,"n":8,"o":18.25,"t":"2026-10-12T17:30:00Z","v":323,"vw":18.246124},{"c":18.24,"h":18.245,"l":18.23,"n":73,"o":18.23,"t":"2026-10-12T17:45:00Z","v":2639,"vw":18.232333},{"c":18.26,"h":18.26,"l":18.24,"n":48,"o":18.2421,"t":"2026-10-12T18:00:00Z","v":1168,"vw":18.2496},{"c":18.27,"h":18.2758,"l":18.26,"n":45,"o":18.27,"t":"2026-10-12T18:15:00Z","v":1870,"vw":18.268846},{"c":18.235,"h":18.27,"l":18.235,"n":66,"o":18.27,"t":"2026-10-12T18:30:00Z","v":5487,"vw":18.24527},{"c":18.27,"h":18.27,"l":18.235,"n":92,"o":18.24,"t":"2026-10-12T18:45:00Z","v":3985,"vw":18.24581},{"c":18.23,"h":18.24,"l":18.22,"n":59,"o":18.24,"t":"2026-10-12T19:00:00Z","v":3671,"vw":18.234083},{"c":18.24,"h":18.24,"l":18.18,"n":120,"o":18.23,"t":"2026-10-12T19:15:00Z","v":6582,"vw":18.209843},{"c":18.24,"h":18.24,"l":18.22,"n":167,"o":18.22,"t":"2026-10-12T19:30:00Z","v":2948,"vw":18.225964},{"c":18.245,"h":18.27,"l":18.22,"n":621,"o":18.27,"t":"2026-10-12T19:45:00Z","v":17007,"vw":18.239122},{"c":18.23,"h":18.23,"l":18.23,"n":12,"o":18.23,"t":"2026-10-12T20:00:00Z","v":24521,"vw":18.23},{"c":18.235,"h":18.42,"l":18.04,"n":36,"o":18.27,"t":"2026-10-13T13:30:00Z","v":3467,"vw":18.213714},{"c":18.21,"h":18.335,"l":18.21,"n":37,"o":18.335,"t":"2026-10-13T13:45:00Z","v":1498,"vw":18.27131},{"c":18.21,"h":18.21,"l":18.21,"n":1,"o":18.21,"t":"2026-10-13T14:00:00Z","v":104,"vw":18.21},{"c":18.22,"h":18.26,"l":18.17,"n":44,"o":18.2,"t":"2026-10-13T14:15:00Z","v":1972,"vw":18.21505},{"c":18.23,"h":18.305,"l":18.22,"n":35,"o":18.29,"t":"2026-10-13T14:30:00Z","v":2814,"vw":18.251687},{"c":18.275,"h":18.335,"l":18.275,"n":41,"o":18.29,"t":"2026-10-13T14:45:00Z","v":1691,"vw":18.305984},{"c":18.3,"h":18.33,"l":18.275,"n":23,"o":18.315,"t":"2026-10-13T15:00:00Z","v":1000,"vw":18.303526},{"c":18.33,"h":18.33,"l":18.27,"n":175,"o":18.32,"t":"2026-10-13T15:15:00Z","v":10357,"vw":18.30619},{"c":18.3,"h":18.34,"l":18.3,"n":43,"o":18.34,"t":"2026-10-13T15:30:00Z","v":1820,"vw":18.326722},{"c":18.26,"h":18.27,"l":18.25,"n":80,"o":18.27,"t":"2026-10-13T15:45:00Z","v":1948,"vw":18.259445},{"c":18.26,"h":18.26,"l":18.25,"n":28,"o":18.25,"t":"2026-10-13T16:00:00Z","v":727,"vw":18.253333},{"c":18.27,"h":18.28,"l":18.27,"n":19,"o":18.28,"t":"2026-10-13T16:15:00Z","v":617,"vw":18.275},{"c":18.28,"h":18.28,"l":18.28,"n":44,"o":18.28,"t":"2026-10-13T16:30:00Z","v":710,"vw":18.28},{"c":18.32,"h":18.32,"l":18.3,"n":39,"o":18.3,"t":"2026-10-13T16:45:00Z","v":1181,"vw":18.313333},{"c":18.33,"h":18.33,"l":18.32,"n":21,"o":18.32,"t":"2026-10-13T17:00:00Z","v":726,"vw":18.325146},{"c":18.35,"h":18.37,"l":18.33,"n":69,"o":18.33,"t":"2026-10-13T17:15:00Z","v":2537,"vw":18.344817},{"c":18.33,"h":18.34,"l":18.32,"n":51,"o":18.34,"t":"2026-10-13T17:30:00Z","v":1808,"vw":18.328299},{"c":18.33,"h":18.33,"l":18.32,"n":17,"o":18.32,"t":"2026-10-13T17:45:00Z","v":460,"vw":18.326785},{"c":18.37,"h":18.4,"l":18.34,"n":89,"o":18.34,"t":"2026-10-13T18:00:00Z","v":2660,"vw":18.373711},{"c":18.35,"h":18.3799,"l":18.34,"n":64,"o":18.3799,"t":"2026-10-13T18:15:00Z","v":2237,"vw":18.35689},{"c":18.35,"h":18.35,"l":18.33,"n":54,"o":18.35,"t":"2026-10-13T18:30:00Z","v":1547,"vw":18.341},{"c":18.32,"h":18.36,"l":18.31,"n":135,"o":18.355,"t":"2026-10-13T19:00:00Z","v":7344,"vw":18.32751},{"c":18.31,"h":18.34,"l":18.31,"n":81,"o":18.33,"t":"2026-10-13T19:15:00Z","v":4021,"vw":18.325453},{"c":18.27,"h":18.31,"l":18.26,"n":139,"o":18.31,"t":"2026-10-13T19:30:00Z","v":4835,"vw":18.291379},{"c":18.27,"h":18.29,"l":18.25,"n":537,"o":18.26,"t":"2026-10-13T19:45:00Z","v":22920,"vw":18.267118},{"c":18.26,"h":18.26,"l":18.26,"n":13,"o":18.26,"t":"2026-10-13T20:00:00Z","v":18396,"vw":18.26},{"c":18.185,"h":18.26,"l":18.14,"n":40,"o":18.14,"t":"2026-10-14T13:30:00Z","v":2537,"vw":18.191283},{"c":18.03,"h":18.09,"l":18.01,"n":33,"o":18.04,"t":"2026-10-14T13:45:00Z","v":2152,"vw":18.02828},{"c":18.05,"h":18.06,"l":18,"n":65,"o":18.05,"t":"2026-10-14T14:00:00Z","v":2412,"vw":18.047163},{"c":18.08,"h":18.08,"l":18.07,"n":25,"o":18.07,"t":"2026-10-14T14:15:00Z","v":654,"vw":18.0725},{"c":18.12,"h":18.12,"l":18.09,"n":38,"o":18.11,"t":"2026-10-14T14:30:00Z","v":1094,"vw":18.110601},{"c":18.15,"h":18.15,"l":18.1,"n":29,"o":18.1,"t":"2026-10-14T14:45:00Z","v":774,"vw":18.137654},{"c":18.2,"h":18.2,"l":18.145,"n":29,"o":18.145,"t":"2026-10-14T15:00:00Z","v":819,"vw":18.182787},{"c":18.21,"h":18.21,"l":18.21,"n":19,"o":18.21,"t":"2026-10-14T15:15:00Z","v":575,"vw":18.21},{"c":18.16,"h":18.2,"l":18.16,"n":67,"o":18.19,"t":"2026-10-14T15:30:00Z","v":2722,"vw":18.182812},{"c":18.17,"h":18.17,"l":18.17,"n":18,"o":18.17,"t":"2026-10-14T15:45:00Z","v":443,"vw":18.17},{"c":18.17,"h":18.19,"l":18.09,"n":68,"o":18.15,"t":"2026-10-14T16:00:00Z","v":3520,"vw":18.147748},{"c":18.18,"h":18.2,"l":18.17,"n":61,"o":18.185,"t":"2026-10-14T16:15:00Z","v":3483,"vw":18.183499},{"c":18.14,"h":18.16,"l":18.14,"n":13,"o":18.16,"t":"2026-10-14T16:30:00Z","v":439,"vw":18.146667},{"c":18.15,"h":18.16,"l":18.13,"n":41,"o":18.15,"t":"2026-10-14T16:45:00Z","v":3560,"vw":18.15115},{"c":18.15,"h":18.2098,"l":18.13,"n":90,"o":18.13,"t":"2026-10-14T17:00:00Z","v":10120,"vw":18.182002},{"c":18.17,"h":18.17,"l":18.15,"n":23,"o":18.15,"t":"2026-10-14T17:15:00Z","v":462,"vw":18.16},{"c":18.24,"h":18.25,"l":18.16,"n":62,"o":18.16,"t":"2026-10-14T17:30:00Z","v":2000,"vw":18.188338},{"c":18.29,"h":18.29,"l":18.27,"n":34,"o":18.28,"t":"2026-10-14T17:45:00Z","v":894,"vw":18.28},{"c":18.3099,"h":18.31,"l":18.29,"n":83,"o":18.29,"t":"2026-10-14T18:00:00Z","v":4469,"vw":18.30205},{"c":18.305,"h":18.33,"l":18.3,"n":150,"o":18.3,"t":"2026-10-14T18:15:00Z","v":5998,"vw":18.308933},{"c":18.275,"h":18.3,"l":18.26,"n":71,"o":18.285,"t":"2026-10-14T18:30:00Z","v":3187,"vw":18.280863},{"c":18.23,"h":18.27,"l":18.23,"n":58,"o":18.27,"t":"2026-10-14T18:45:00Z","v":3365,"vw":18.255342},{"c":18.16,"h":18.28,"l":18.16,"n":74,"o":18.2237,"t":"2026-10-14T19:00:00Z","v":5086,"vw":18.197191},{"c":18.125,"h":18.18,"l":18.11,"n":98,"o":18.16,"t":"2026-10-14T19:15:00Z","v":5349,"vw":18.156109},{"c":18.12,"h":18.125,"l":18.09,"n":146,"o":18.125,"t":"2026-10-14T19:30:00Z","v":5518,"vw":18.108676},{"c":18.18,"h":18.2,"l":18.12,"n":991,"o":18.15,"t":"2026-10-14T19:45:00Z","v":45658,"vw":18.144443},{"c":18.18,"h":18.18,"l":18.18,"n":17,"o":18.18,"t":"2026-10-14T20:00:00Z","v":22148,"vw":18.18},{"c":18.655,"h":18.655,"l":18.42,"n":23,"o":18.42,"t":"2026-10-15T13:30:00Z","v":1027,"vw":18.507367},{"c":18.7,"h":18.72,"l":18.65,"n":24,"o":18.65,"t":"2026-10-15T13:45:00Z","v":952,"vw":18.705116},{"c":18.72,"h":18.72,"l":18.6561,"n":57,"o":18.7,"t":"2026-10-15T14:00:00Z","v":1286,"vw":18.686327},{"c":18.6,"h":18.76,"l":18.6,"n":123,"o":18.75,"t":"2026-10-15T14:15:00Z","v":4162,"vw":18.673114},{"c":18.59,"h":18.69,"l":18.59,"n":41,"o":18.65,"t":"2026-10-15T14:30:00Z","v":1300,"vw":18.653512},{"c":18.63,"h":18.66,"l":18.57,"n":98,"o":18.57,"t":"2026-10-15T14:45:00Z","v":4557,"vw":18.635625},{"c":18.57,"h":18.645,"l":18.57,"n":45,"o":18.645,"t":"2026-10-15T15:00:00Z","v":1440,"vw":18.599445},{"c":18.5,"h":18.53,"l":18.43,"n":102,"o":18.53,"t":"2026-10-15T15:15:00Z","v":3803,"vw":18.459231},{"c":18.55,"h":18.55,"l":18.52,"n":40,"o":18.52,"t":"2026-10-15T15:30:00Z","v":1968,"vw":18.5275},{"c":18.56,"h":18.625,"l":18.55,"n":31,"o":18.58,"t":"2026-10-15T15:45:00Z","v":1568,"vw":18.576538},{"c":18.5,"h":18.53,"l":18.48,"n":76,"o":18.5,"t":"2026-10-15T16:00:00Z","v":3174,"vw":18.506977},{"c":18.56,"h":18.56,"l":18.52,"n":27,"o":18.52,"t":"2026-10-15T16:15:00Z","v":868,"vw":18.536667},{"c":18.65,"h":18.66,"l":18.595,"n":48,"o":18.595,"t":"2026-10-15T16:30:00Z","v":1360,"vw":18.625325},{"c":18.6,"h":18.62,"l":18.6,"n":46,"o":18.62,"t":"2026-10-15T16:45:00Z","v":647,"vw":18.606667},{"c":18.54,"h":18.57,"l":18.54,"n":42,"o":18.57,"t":"2026-10-15T17:00:00Z","v":952,"vw":18.561581},{"c":18.58,"h":18.58,"l":18.54,"n":49,"o":18.55,"t":"2026-10-15T17:15:00Z","v":1319,"vw":18.556255},{"c":18.54,"h":18.56,"l":18.54,"n":33,"o":18.56,"t":"2026-10-15T17:30:00Z","v":798,"vw":18.555},{"c":18.49,"h":18.53,"l":18.49,"n":40,"o":18.51,"t":"2026-10-15T17:45:00Z","v":3482,"vw":18.494929},{"c":18.55,"h":18.55,"l":18.495,"n":51,"o":18.495,"t":"2026-10-15T18:00:00Z","v":1464,"vw":18.523448},{"c":18.565,"h":18.565,"l":18.55,"n":19,"o":18.55,"t":"2026-10-15T18:15:00Z","v":806,"vw":18.56},{"c":18.55,"h":18.58,"l":18.55,"n":70,"o":18.58,"t":"2026-10-15T18:30:00Z","v":2720,"vw":18.568434},{"c":18.54,"h":18.56,"l":18.54,"n":30,"o":18.56,"t":"2026-10-15T18:45:00Z","v":1084,"vw":18.552347},{"c":18.52,"h":18.53,"l":18.51,"n":62,"o":18.53,"t":"2026-10-15T19:00:00Z","v":1151,"vw":18.518333},{"c":18.55,"h":18.56,"l":18.53,"n":65,"o":18.53,"t":"2026-10-15T19:15:00Z","v":1627,"vw":18.538811},{"c":18.51,"h":18.57,"l":18.51,"n":145,"o":18.54,"t":"2026-10-15T19:30:00Z","v":3746,"vw":18.545532},{"c":18.52,"h":18.53,"l":18.46,"n":471,"o":18.505,"t":"2026-10-15T19:45:00Z","v":15687,"vw":18.495789},{"c":18.51,"h":18.51,"l":18.51,"n":10,"o":18.51,"t":"2026-10-15T20:00:00Z","v":17980,"vw":18.51},{"c":18.44,"h":18.505,"l":18.4,"n":11,"o":18.48,"t":"2026-10-16T13:30:00Z","v":2598,"vw":18.475892},{"c":18.67,"h":18.67,"l":18.62,"n":16,"o":18.62,"t":"2026-10-16T13:45:00Z","v":1201,"vw":18.6345},{"c":18.62,"h":18.63,"l":18.61,"n":27,"o":18.61,"t":"2026-10-16T14:15:00Z","v":941,"vw":18.62},{"c":18.6,"h":18.6,"l":18.6,"n":3,"o":18.6,"t":"2026-10-16T14:30:00Z","v":303,"vw":18.6},{"c":18.6,"h":18.6,"l":18.6,"n":23,"o":18.6,"t":"2026-10-16T14:45:00Z","v":542,"vw":18.6},{"c":18.74,"h":18.74,"l":18.67,"n":27,"o":18.67,"t":"2026-10-16T15:00:00Z","v":723,"vw":18.706889},{"c":18.74,"h":18.74,"l":18.74,"n":13,"o":18.74,"t":"2026-10-16T15:15:00Z","v":252,"vw":18.74},{"c":18.69,"h":18.72,"l":18.69,"n":42,"o":18.72,"t":"2026-10-16T15:30:00Z","v":948,"vw":18.701667},{"c":18.71,"h":18.71,"l":18.67,"n":65,"o":18.67,"t":"2026-10-16T15:45:00Z","v":2379,"vw":18.694231},{"c":18.65,"h":18.67,"l":18.65,"n":47,"o":18.66,"t":"2026-10-16T16:00:00Z","v":1973,"vw":18.66747},{"c":18.63,"h":18.63,"l":18.63,"n":8,"o":18.63,"t":"2026-10-16T16:15:00Z","v":143,"vw":18.63},{"c":18.59,"h":18.62,"l":18.59,"n":15,"o":18.62,"t":"2026-10-16T16:30:00Z","v":570,"vw":18.602986},{"c":18.56,"h":18.58,"l":18.54,"n":36,"o":18.58,"t":"2026-10-16T16:45:00Z","v":1134,"vw":18.563571},{"c":18.6,"h":18.6,"l":18.585,"n":12,"o":18.585,"t":"2026-10-16T17:00:00Z","v":387,"vw":18.5925},{"c":18.64,"h":18.64,"l":18.63,"n":25,"o":18.63,"t":"2026-10-16T17:15:00Z","v":506,"vw":18.636667},{"c":18.65,"h":18.65,"l":18.57,"n":93,"o":18.64,"t":"2026-10-16T17:30:00Z","v":4412,"vw":18.620306},{"c":18.65,"h":18.68,"l":18.65,"n":42,"o":18.67,"t":"2026-10-16T17:45:00Z","v":1999,"vw":18.665385},{"c":18.64,"h":18.64,"l":18.64,"n":12,"o":18.64,"t":"2026-10-16T18:15:00Z","v":406,"vw":18.64},{"c":18.66,"h":18.66,"l":18.66,"n":17,"o":18.66,"t":"2026-10-16T18:30:00Z","v":616,"vw":18.66},{"c":18.67,"h":18.69,"l":18.67,"n":30,"o":18.69,"t":"2026-10-16T18:45:00Z","v":1876,"vw":18.68375},{"c":18.68,"h":18.68,"l":18.66,"n":35,"o":18.67,"t":"2026-10-16T19:00:00Z","v":1659,"vw":18.67},{"c":18.65,"h":18.67,"l":18.65,"n":75,"o":18.66,"t":"2026-10-16T19:15:00Z","v":1811,"vw":18.66},{"c":18.63,"h":18.67,"l":18.63,"n":63,"o":18.65,"t":"2026-10-16T19:30:00Z","v":1626,"vw":18.653636},{"c":18.71,"h":18.71,"l":18.65,"n":240,"o":18.65,"t":"2026-10-16T19:45:00Z","v":7699,"vw":18.690437},{"c":18.68,"h":18.68,"l":18.68,"n":9,"o":18.68,"t":"2026-10-16T20:00:00Z","v":14663,"vw":18.68},{"c":18.63,"h":18.815,"l":18.49,"n":39,"o":18.54,"t":"2026-10-19T13:30:00Z","v":1927,"vw":18.570603},{"c":18.685,"h":18.685,"l":18.61,"n":41,"o":18.61,"t":"2026-10-19T13:45:00Z","v":1095,"vw":18.6475},{"c":18.615,"h":18.685,"l":18.615,"n":19,"o":18.62,"t":"2026-10-19T14:00:00Z","v":834,"vw":18.642773},{"c":18.53,"h":18.61,"l":18.53,"n":25,"o":18.61,"t":"2026-10-19T14:15:00Z","v":1025,"vw":18.573333},{"c":18.53,"h":18.53,"l":18.53,"n":12,"o":18.53,"t":"2026-10-19T14:30:00Z","v":317,"vw":18.53},{"c":18.542,"h":18.55,"l":18.5,"n":37,"o":18.5,"t":"2026-10-19T14:45:00Z","v":1442,"vw":18.536215},{"c":18.54,"h":18.57,"l":18.51,"n":28,"o":18.57,"t":"2026-10-19T15:00:00Z","v":959,"vw":18.54875},{"c":18.5,"h":18.58,"l":18.5,"n":17,"o":18.553,"t":"2026-10-19T15:15:00Z","v":737,"vw":18.549824},{"c":18.543,"h":18.59,"l":18.543,"n":37,"o":18.58,"t":"2026-10-19T15:30:00Z","v":2004,"vw":18.566407},{"c":18.52,"h":18.57,"l":18.49,"n":73,"o":18.57,"t":"2026-10-19T15:45:00Z","v":7815,"vw":18.527968},{"c":18.52,"h":18.52,"l":18.47,"n":112,"o":18.51,"t":"2026-10-19T16:00:00Z","v":4925,"vw":18.492459},{"c":18.52,"h":18.54,"l":18.52,"n":38,"o":18.54,"t":"2026-10-19T16:15:00Z","v":1236,"vw":18.522407},{"c":18.51,"h":18.515,"l":18.4959,"n":12,"o":18.515,"t":"2026-10-19T16:30:00Z","v":2024,"vw":18.51175},{"c":18.535,"h":18.535,"l":18.4914,"n":50,"o":18.4914,"t":"2026-10-19T16:45:00Z","v":4116,"vw":18.504843},{"c":18.505,"h":18.54,"l":18.505,"n":31,"o":18.54,"t":"2026-10-19T17:00:00Z","v":1355,"vw":18.518636},{"c":18.51,"h":18.51,"l":18.5,"n":31,"o":18.5,"t":"2026-10-19T17:15:00Z","v":689,"vw":18.503333},{"c":18.51,"h":18.53,"l":18.5,"n":49,"o":18.53,"t":"2026-10-19T17:30:00Z","v":2760,"vw":18.502668},{"c":18.49,"h":18.51,"l":18.48,"n":38,"o":18.51,"t":"2026-10-19T18:00:00Z","v":1439,"vw":18.499345},{"c":18.5,"h":18.51,"l":18.49,"n":41,"o":18.5,"t":"2026-10-19T18:15:00Z","v":1144,"vw":18.5},{"c":18.45,"h":18.51,"l":18.43,"n":230,"o":18.49,"t":"2026-10-19T18:30:00Z","v":29722,"vw":18.460136},{"c":18.46,"h":18.47,"l":18.45,"n":37,"o":18.45,"t":"2026-10-19T18:45:00Z","v":1785,"vw":18.45756},{"c":18.475,"h":18.49,"l":18.4601,"n":73,"o":18.48,"t":"2026-10-19T19:00:00Z","v":3246,"vw":18.47188},{"c":18.425,"h":18.46,"l":18.405,"n":143,"o":18.46,"t":"2026-10-19T19:15:00Z","v":4927,"vw":18.429767},{"c":18.425,"h":18.43,"l":18.39,"n":122,"o":18.42,"t":"2026-10-19T19:30:00Z","v":2540,"vw":18.421954},{"c":18.43,"h":18.43,"l":18.35,"n":387,"o":18.42,"t":"2026-10-19T19:45:00Z","v":14780,"vw":18.404417},{"c":18.39,"h":18.41,"l":18.39,"n":17,"o":18.41,"t":"2026-10-19T20:00:00Z","v":18047,"vw":18.40988},{"c":18.85,"h":18.85,"l":18.49,"n":41,"o":18.49,"t":"2026-10-20T13:30:00Z","v":1289,"vw":18.726184},{"c":18.85,"h":18.85,"l":18.85,"n":6,"o":18.85,"t":"2026-10-20T13:45:00Z","v":208,"vw":18.85},{"c":18.72,"h":18.72,"l":18.65,"n":34,"o":18.72,"t":"2026-10-20T14:00:00Z","v":1897,"vw":18.684719},{"c":18.75,"h":18.765,"l":18.69,"n":41,"o":18.71,"t":"2026-10-20T14:15:00Z","v":1719,"vw":18.722626},{"c":18.765,"h":18.765,"l":18.735,"n":11,"o":18.735,"t":"2026-10-20T14:30:00Z","v":341,"vw":18.754286},{"c":18.7864,"h":18.8,"l":18.73,"n":68,"o":18.73,"t":"2026-10-20T14:45:00Z","v":2032,"vw":18.770326},{"c":18.83,"h":18.83,"l":18.74,"n":82,"o":18.775,"t":"2026-10-20T15:00:00Z","v":3290,"vw":18.771214},{"c":18.82,"h":18.86,"l":18.82,"n":150,"o":18.83,"t":"2026-10-20T15:15:00Z","v":3476,"vw":18.839787},{"c":18.86,"h":18.865,"l":18.84,"n":70,"o":18.84,"t":"2026-10-20T15:30:00Z","v":1539,"vw":18.852488},{"c":18.8,"h":18.85,"l":18.8,"n":94,"o":18.85,"t":"2026-10-20T15:45:00Z","v":2177,"vw":18.8325},{"c":18.75,"h":18.78,"l":18.75,"n":29,"o":18.78,"t":"2026-10-20T16:00:00Z","v":1083,"vw":18.768},{"c":18.71,"h":18.75,"l":18.71,"n":80,"o":18.75,"t":"2026-10-20T16:15:00Z","v":2894,"vw":18.722529},{"c":18.745,"h":18.75,"l":18.73,"n":57,"o":18.73,"t":"2026-10-20T16:30:00Z","v":1706,"vw":18.73625},{"c":18.73,"h":18.75,"l":18.73,"n":48,"o":18.748,"t":"2026-10-20T16:45:00Z","v":2116,"vw":18.741775},{"c":18.73,"h":18.755,"l":18.72,"n":149,"o":18.74,"t":"2026-10-20T17:00:00Z","v":3089,"vw":18.736829},{"c":18.71,"h":18.72,"l":18.71,"n":90,"o":18.72,"t":"2026-10-20T17:15:00Z","v":3760,"vw":18.713706},{"c":18.71,"h":18.72,"l":18.68,"n":112,"o":18.72,"t":"2026-10-20T17:30:00Z","v":7167,"vw":18.690494},{"c":18.695,"h":18.725,"l":18.69,"n":106,"o":18.715,"t":"2026-10-20T17:45:00Z","v":6570,"vw":18.711717},{"c":18.72,"h":18.72,"l":18.695,"n":89,"o":18.695,"t":"2026-10-20T18:00:00Z","v":3890,"vw":18.704435},{"c":18.72,"h":18.72,"l":18.68,"n":88,"o":18.72,"t":"2026-10-20T18:15:00Z","v":5520,"vw":18.691981},{"c":18.72,"h":18.745,"l":18.72,"n":147,"o":18.73,"t":"2026-10-20T18:30:00Z","v":4085,"vw":18.736807},{"c":18.7,"h":18.73,"l":18.7,"n":41,"o":18.73,"t":"2026-10-20T18:45:00Z","v":1390,"vw":18.716842},{"c":18.72,"h":18.72,"l":18.7,"n":140,"o":18.718,"t":"2026-10-20T19:00:00Z","v":3829,"vw":18.716821},{"c":18.68,"h":18.73,"l":18.68,"n":128,"o":18.72,"t":"2026-10-20T19:15:00Z","v":5372,"vw":18.704152},{"c":18.79,"h":18.79,"l":18.68,"n":204,"o":18.68,"t":"2026-10-20T19:30:00Z","v":8882,"vw":18.73262},{"c":18.78,"h":18.8,"l":18.75,"n":551,"o":18.79,"t":"2026-10-20T19:45:00Z","v":21756,"vw":18.780274},{"c":18.77,"h":18.77,"l":18.77,"n":14,"o":18.77,"t":"2026-10-20T20:00:00Z","v":17507,"vw":18.77},{"c":18.68,"h":18.77,"l":18.64,"n":28,"o":18.77,"t":"2026-10-21T13:30:00Z","v":1707,"vw":18.716882},{"c":18.6,"h":18.665,"l":18.55,"n":78,"o":18.57,"t":"2026-10-21T14:00:00Z","v":3130,"vw":18.62648},{"c":18.6,"h":18.62,"l":18.6,"n":60,"o":18.62,"t":"2026-10-21T14:15:00Z","v":1000,"vw":18.61227},{"c":18.625,"h":18.63,"l":18.62,"n":22,"o":18.63,"t":"2026-10-21T14:30:00Z","v":920,"vw":18.625},{"c":18.6,"h":18.62,"l":18.6,"n":46,"o":18.62,"t":"2026-10-21T14:45:00Z","v":1187,"vw":18.611667},{"c":18.57,"h":18.57,"l":18.535,"n":62,"o":18.56,"t":"2026-10-21T15:00:00Z","v":1858,"vw":18.555535},{"c":18.61,"h":18.61,"l":18.59,"n":59,"o":18.59,"t":"2026-10-21T15:15:00Z","v":1493,"vw":18.6025},{"c":18.64,"h":18.64,"l":18.6,"n":37,"o":18.61,"t":"2026-10-21T15:30:00Z","v":2209,"vw":18.60938},{"c":18.65,"h":18.65,"l":18.64,"n":26,"o":18.6401,"t":"2026-10-21T15:45:00Z","v":2291,"vw":18.64103},{"c":18.64,"h":18.65,"l":18.64,"n":41,"o":18.65,"t":"2026-10-21T16:00:00Z","v":1017,"vw":18.645},{"c":18.59,"h":18.6,"l":18.59,"n":35,"o":18.59,"t":"2026-10-21T16:15:00Z","v":1059,"vw":18.591667},{"c":18.58,"h":18.605,"l":18.58,"n":87,"o":18.605,"t":"2026-10-21T16:30:00Z","v":2774,"vw":18.588668},{"c":18.585,"h":18.585,"l":18.57,"n":3,"o":18.57,"t":"2026-10-21T16:45:00Z","v":285,"vw":18.5775},{"c":18.55,"h":18.61,"l":18.54,"n":128,"o":18.58,"t":"2026-10-21T17:00:00Z","v":4925,"vw":18.573978},{"c":18.55,"h":18.55,"l":18.55,"n":14,"o":18.55,"t":"2026-10-21T17:15:00Z","v":203,"vw":18.55},{"c":18.48,"h":18.52,"l":18.47,"n":47,"o":18.52,"t":"2026-10-21T17:30:00Z","v":1689,"vw":18.488665},{"c":18.47,"h":18.49,"l":18.4638,"n":68,"o":18.4869,"t":"2026-10-21T17:45:00Z","v":2426,"vw":18.48142},{"c":18.49,"h":18.49,"l":18.47,"n":34,"o":18.47,"t":"2026-10-21T18:00:00Z","v":1180,"vw":18.483234},{"c":18.51,"h":18.51,"l":18.49,"n":63,"o":18.5,"t":"2026-10-21T18:15:00Z","v":2499,"vw":18.499284},{"c":18.54,"h":18.54,"l":18.53,"n":57,"o":18.53,"t":"2026-10-21T18:30:00Z","v":1493,"vw":18.535058},{"c":18.5,"h":18.5399,"l":18.5,"n":37,"o":18.5399,"t":"2026-10-21T18:45:00Z","v":1985,"vw":18.517607},{"c":18.53,"h":18.53,"l":18.49,"n":88,"o":18.49,"t":"2026-10-21T19:00:00Z","v":3357,"vw":18.516228},{"c":18.57,"h":18.57,"l":18.53,"n":98,"o":18.53,"t":"2026-10-21T19:15:00Z","v":2500,"vw":18.552637},{"c":18.59,"h":18.595,"l":18.555,"n":169,"o":18.58,"t":"2026-10-21T19:30:00Z","v":5311,"vw":18.58226},{"c":18.62,"h":18.62,"l":18.6,"n":469,"o":18.6,"t":"2026-10-21T19:45:00Z","v":11406,"vw":18.613093},{"c":18.65,"h":18.65,"l":18.65,"n":8,"o":18.65,"t":"2026-10-21T20:00:00Z","v":20652,"vw":18.65},{"c":18.685,"h":18.685,"l":18.675,"n":14,"o":18.68,"t":"2026-10-22T13:30:00Z","v":863,"vw":18.68},{"c":18.3925,"h":18.3925,"l":18.3925,"n":1,"o":18.3925,"t":"2026-10-22T13:45:00Z","v":337,"vw":18.3925},{"c":18.89,"h":18.89,"l":18.635,"n":63,"o":18.86,"t":"2026-10-22T14:00:00Z","v":3824,"vw":18.825313},{"c":19,"h":19.01,"l":18.91,"n":65,"o":18.91,"t":"2026-10-22T14:15:00Z","v":2098,"vw":18.970909},{"c":18.96,"h":19.01,"l":18.95,"n":95,"o":19.01,"t":"2026-10-22T14:30:00Z","v":1880,"vw":18.97},{"c":18.96,"h":18.96,"l":18.92,"n":69,"o":18.94,"t":"2026-10-22T14:45:00Z","v":2575,"vw":18.937372},{"c":19.03,"h":19.03,"l":18.97,"n":33,"o":18.97,"t":"2026-10-22T15:00:00Z","v":1306,"vw":19.002},{"c":18.92,"h":19.05,"l":18.92,"n":116,"o":19.04,"t":"2026-10-22T15:15:00Z","v":3891,"vw":18.974158},{"c":18.94,"h":18.95,"l":18.92,"n":63,"o":18.92,"t":"2026-10-22T15:30:00Z","v":1451,"vw":18.932708},{"c":18.985,"h":19.03,"l":18.97,"n":102,"o":18.97,"t":"2026-10-22T15:45:00Z","v":5472,"vw":18.99643},{"c":18.97,"h":18.99,"l":18.96,"n":140,"o":18.96,"t":"2026-10-22T16:00:00Z","v":5713,"vw":18.970393},{"c":18.98,"h":18.98,"l":18.97,"n":15,"o":18.97,"t":"2026-10-22T16:15:00Z","v":416,"vw":18.975},{"c":19.1,"h":19.11,"l":19.01,"n":200,"o":19.01,"t":"2026-10-22T16:30:00Z","v":5096,"vw":19.098358},{"c":19.16,"h":19.16,"l":19.13,"n":89,"o":19.13,"t":"2026-10-22T16:45:00Z","v":2114,"vw":19.141429},{"c":19.22,"h":19.22,"l":19.175,"n":37,"o":19.175,"t":"2026-10-22T17:00:00Z","v":1396,"vw":19.192727},{"c":19.18,"h":19.2,"l":19.18,"n":72,"o":19.2,"t":"2026-10-22T17:15:00Z","v":2316,"vw":19.189167},{"c":19.2,"h":19.2,"l":19.2,"n":30,"o":19.2,"t":"2026-10-22T17:30:00Z","v":783,"vw":19.2},{"c":19.21,"h":19.23,"l":19.21,"n":99,"o":19.21,"t":"2026-10-22T17:45:00Z","v":2708,"vw":19.217004},{"c":19.26,"h":19.26,"l":19.22,"n":24,"o":19.22,"t":"2026-10-22T18:00:00Z","v":514,"vw":19.23},{"c":19.25,"h":19.255,"l":19.24,"n":39,"o":19.255,"t":"2026-10-22T18:15:00Z","v":942,"vw":19.245743},{"c":19.18,"h":19.23,"l":19.18,"n":41,"o":19.23,"t":"2026-10-22T18:30:00Z","v":901,"vw":19.211667},{"c":19.2,"h":19.215,"l":19.18,"n":55,"o":19.18,"t":"2026-10-22T18:45:00Z","v":2733,"vw":19.196202},{"c":19.24,"h":19.265,"l":19.22,"n":107,"o":19.22,"t":"2026-10-22T19:00:00Z","v":4167,"vw":19.251792},{"c":19.17,"h":19.22,"l":19.17,"n":59,"o":19.22,"t":"2026-10-22T19:15:00Z","v":2006,"vw":19.189229},{"c":19.17,"h":19.2,"l":19.17,"n":174,"o":19.17,"t":"2026-10-22T19:30:00Z","v":4867,"vw":19.182708},{"c":19.2,"h":19.22,"l":19.17,"n":437,"o":19.17,"t":"2026-10-22T19:45:00Z","v":11685,"vw":19.194079},{"c":19.215,"h":19.215,"l":19.215,"n":11,"o":19.215,"t":"2026-10-22T20:00:00Z","v":15267,"vw":19.215}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.6,"strike":30.879230757421826,"iv":2.046207451530025,"gamma":0.031572206816752255,"theta":-0.06701850918245424,"vega":0.01877836009686316,"rho":0.003268573081002878,"breakevenPct":69.03060503472199},{"delta":0.35,"premium":1.5118264236700965,"strike":24.6326100986254,"iv":1.4647558195663213,"gamma":0.048049506140252884,"theta":-0.05147460416100634,"vega":0.020009514812504667,"rho":0.004083433071950076,"breakevenPct":36.062641281787656},{"delta":0.4,"premium":1.6167126732370272,"strike":23.32873267629729,"iv":1.3354564354021925,"gamma":0.056720407295287774,"theta":-0.04796696323097117,"vega":0.02056719851850727,"rho":0.004753288875290383,"breakevenPct":29.822770489379746},{"delta":0.45,"premium":1.6344468722606735,"strike":21.555312773932645,"iv":1.107391536360741,"gamma":0.06984913407908715,"theta":-0.04097758068377725,"vega":0.021092238989212937,"rho":0.005487636576057007,"breakevenPct":20.685712444409678},{"delta":0.5,"premium":1.667444211625397,"strike":19.93769924419501,"iv":0.9001683608698324,"gamma":0.08175280913921404,"theta":-0.034483058245932445,"vega":0.021451824621039364,"rho":0.0062111390756197085,"breakevenPct":12.438945905908959},{"delta":0.55,"premium":1.8092823638212563,"strike":19.431134414924085,"iv":0.841566640816766,"gamma":0.08492069180111088,"theta":-0.031517362467324304,"vega":0.020631558744719936,"rho":0.006857304900816957,"breakevenPct":10.540810714261461},{"delta":0.6,"premium":1.9511205160171157,"strike":18.92456958565316,"iv":0.7829649207636998,"gamma":0.08808857446300772,"theta":-0.028551666688716174,"vega":0.019811292868400512,"rho":0.0075034707260142035,"breakevenPct":8.642675522613969},{"delta":0.65,"premium":2.092958668212975,"strike":18.41800475638223,"iv":0.7243632007106334,"gamma":0.09125645712490457,"theta":-0.025585970910108037,"vega":0.018991026992081085,"rho":0.008149636551211452,"breakevenPct":6.744540330966472},{"delta":0.7,"premium":2.2347968204088344,"strike":17.911439927111307,"iv":0.6657614806575672,"gamma":0.09442433978680141,"theta":-0.022620275131499903,"vega":0.018170761115761658,"rho":0.008795802376408698,"breakevenPct":4.8464051393189775}],"put":[{"delta":0.1,"premium":1.6,"strike":8.68436209632474,"iv":3.7679879451073788,"gamma":0.0089216259839097,"theta":-0.0599732628857872,"vega":0.009431721635373968,"rho":-0.0028005684449496646,"breakevenPct":63.1310845884739},{"delta":0.15,"premium":1.6,"strike":11.72896724779477,"iv":2.6518137775389414,"gamma":0.016689063073479646,"theta":-0.056327053483789476,"vega":0.012547110318980901,"rho":-0.0035704230581072877,"breakevenPct":47.28614495032646},{"delta":0.2,"premium":1.6,"strike":13.98578880976515,"iv":2.0168717888503527,"gamma":0.02653281634223151,"theta":-0.051100153488743236,"vega":0.01503892898247891,"rho":-0.004342569712337473,"breakevenPct":35.541041843532916},{"delta":0.25,"premium":1.6376215035535662,"strike":15.627025059226101,"iv":1.623856386598661,"gamma":0.03717839115280817,"theta":-0.04652681245996759,"vega":0.01701242870784083,"rho":-0.005145458055451914,"breakevenPct":27.19540173992956},{"delta":0.3,"premium":1.7120643373313993,"strike":16.867738955523322,"iv":1.371500911920241,"gamma":0.04807426458187902,"theta":-0.04280812448752925,"vega":0.01863264830003318,"rho":-0.005977847749262114,"breakevenPct":21.12581515382814},{"delta":0.35,"premium":1.8080266864818608,"strike":17.822370480454783,"iv":1.1898238836137591,"gamma":0.05815629460578607,"theta":-0.03944487689898016,"vega":0.019726568013255594,"rho":-0.006826464649933648,"breakevenPct":16.657071069617896},{"delta":0.4,"premium":1.9263505895726478,"strike":18.47972549762582,"iv":1.0815908833719041,"gamma":0.06739263629106555,"theta":-0.036450977745062604,"vega":0.02027359422406473,"rho":-0.0076919437129377086,"breakevenPct":13.851808961471907},{"delta":0.45,"premium":2.0446744926634346,"strike":19.137080514796857,"iv":0.9733578831300492,"gamma":0.07662897797634502,"theta":-0.03345707859114505,"vega":0.020820620434873868,"rho":-0.00855742277594177,"breakevenPct":11.046546853325925},{"delta":0.5,"premium":2.1629983957542214,"strike":19.794435531967896,"iv":0.8651248828881943,"gamma":0.08586531966162449,"theta":-0.030463179437227497,"vega":0.021367646645683004,"rho":-0.009422901838945829,"breakevenPct":8.241284745179941},{"delta":0.55,"premium":2.4596523506137116,"strike":20.399465154790324,"iv":0.8199054623935865,"gamma":0.08738690263112336,"theta":-0.028244349941427015,"vega":0.02095729460021148,"rho":-0.010420318559725424,"breakevenPct":6.636415278810228},{"delta":0.6,"premium":2.837446387521926,"strike":20.980686750033733,"iv":0.803357188349982,"gamma":0.08539827434359615,"theta":-0.026378176742360326,"vega":0.020111335939389265,"rho":-0.011477766847092058,"breakevenPct":5.577723848494369},{"delta":0.65,"premium":3.2152404244301414,"strike":21.56190834527714,"iv":0.7868089143063776,"gamma":0.08340964605606893,"theta":-0.024512003543293633,"vega":0.01926537727856705,"rho":-0.012535215134458697,"breakevenPct":4.519032418178506},{"delta":0.7,"premium":3.593034461338356,"strike":22.143129940520545,"iv":0.7702606402627732,"gamma":0.08142101776854171,"theta":-0.022645830344226948,"vega":0.01841941861774484,"rho":-0.01359266342182533,"breakevenPct":3.4603409878626477},{"delta":0.75,"premium":4.98254156769596,"strike":23.64608076009501,"iv":0.8849311163895485,"gamma":0.06814323040380049,"theta":-0.02392969121140142,"vega":0.01716650831353919,"rho":-0.015442955147421757,"breakevenPct":2.8699495581626344},{"delta":0.8,"premium":9.148370200306319,"strike":27.826636565965977,"iv":1.244403132392493,"gamma":0.04287398762824991,"theta":-0.029243169851354528,"vega":0.0150746358082765,"rho":-0.019486997770261718,"breakevenPct":2.793305409005158}]},"raw":{"call":[{"delta":0.3,"premium":1.6,"strike":30.879230757421826,"iv":2.046207451530025,"gamma":0.031572206816752255,"theta":-0.06701850918245424,"vega":0.01877836009686316,"rho":0.003268573081002878,"breakevenPct":69.03060503472199},{"delta":0.35,"premium":1.5118264236700965,"strike":24.6326100986254,"iv":1.4647558195663213,"gamma":0.048049506140252884,"theta":-0.05147460416100634,"vega":0.020009514812504667,"rho":0.004083433071950076,"breakevenPct":36.062641281787656},{"delta":0.4,"premium":1.6167126732370272,"strike":23.32873267629729,"iv":1.3354564354021925,"gamma":0.056720407295287774,"theta":-0.04796696323097117,"vega":0.02056719851850727,"rho":0.004753288875290383,"breakevenPct":29.822770489379746},{"delta":0.45,"premium":1.6344468722606735,"strike":21.555312773932645,"iv":1.107391536360741,"gamma":0.06984913407908715,"theta":-0.04097758068377725,"vega":0.021092238989212937,"rho":0.005487636576057007,"breakevenPct":20.685712444409678},{"delta":0.5,"premium":1.667444211625397,"strike":19.93769924419501,"iv":0.9001683608698324,"gamma":0.08175280913921404,"theta":-0.034483058245932445,"vega":0.021451824621039364,"rho":0.0062111390756197085,"breakevenPct":12.438945905908959},{"delta":0.55,"premium":1.8092823638212563,"strike":19.431134414924085,"iv":0.841566640816766,"gamma":0.08492069180111088,"theta":-0.031517362467324304,"vega":0.020631558744719936,"rho":0.006857304900816957,"breakevenPct":10.540810714261461},{"delta":0.6,"premium":1.9511205160171157,"strike":18.92456958565316,"iv":0.7829649207636998,"gamma":0.08808857446300772,"theta":-0.028551666688716174,"vega":0.019811292868400512,"rho":0.0075034707260142035,"breakevenPct":8.642675522613969},{"delta":0.65,"premium":2.092958668212975,"strike":18.41800475638223,"iv":0.7243632007106334,"gamma":0.09125645712490457,"theta":-0.025585970910108037,"vega":0.018991026992081085,"rho":0.008149636551211452,"breakevenPct":6.744540330966472},{"delta":0.7,"premium":2.2347968204088344,"strike":17.911439927111307,"iv":0.6657614806575672,"gamma":0.09442433978680141,"theta":-0.022620275131499903,"vega":0.018170761115761658,"rho":0.008795802376408698,"breakevenPct":4.8464051393189775}],"put":[{"delta":0.1,"premium":1.6,"strike":8.68436209632474,"iv":3.7679879451073788,"gamma":0.0089216259839097,"theta":-0.0599732628857872,"vega":0.009431721635373968,"rho":-0.0028005684449496646,"breakevenPct":63.1310845884739},{"delta":0.15,"premium":1.6,"strike":11.72896724779477,"iv":2.6518137775389414,"gamma":0.016689063073479646,"theta":-0.056327053483789476,"vega":0.012547110318980901,"rho":-0.0035704230581072877,"breakevenPct":47.28614495032646},{"delta":0.2,"premium":1.6,"strike":13.98578880976515,"iv":2.0168717888503527,"gamma":0.02653281634223151,"theta":-0.051100153488743236,"vega":0.01503892898247891,"rho":-0.004342569712337473,"breakevenPct":35.541041843532916},{"delta":0.25,"premium":1.6376215035535662,"strike":15.627025059226101,"iv":1.623856386598661,"gamma":0.03717839115280817,"theta":-0.04652681245996759,"vega":0.01701242870784083,"rho":-0.005145458055451914,"breakevenPct":27.19540173992956},{"delta":0.3,"premium":1.7120643373313993,"strike":16.867738955523322,"iv":1.371500911920241,"gamma":0.04807426458187902,"theta":-0.04280812448752925,"vega":0.01863264830003318,"rho":-0.005977847749262114,"breakevenPct":21.12581515382814},{"delta":0.35,"premium":1.8080266864818608,"strike":17.822370480454783,"iv":1.1898238836137591,"gamma":0.05815629460578607,"theta":-0.03944487689898016,"vega":0.019726568013255594,"rho":-0.006826464649933648,"breakevenPct":16.657071069617896},{"delta":0.4,"premium":1.9263505895726478,"strike":18.47972549762582,"iv":1.0815908833719041,"gamma":0.06739263629106555,"theta":-0.036450977745062604,"vega":0.02027359422406473,"rho":-0.0076919437129377086,"breakevenPct":13.851808961471907},{"delta":0.45,"premium":2.0446744926634346,"strike":19.137080514796857,"iv":0.9733578831300492,"gamma":0.07662897797634502,"theta":-0.03345707859114505,"vega":0.020820620434873868,"rho":-0.00855742277594177,"breakevenPct":11.046546853325925},{"delta":0.5,"premium":2.1629983957542214,"strike":19.794435531967896,"iv":0.8651248828881943,"gamma":0.08586531966162449,"theta":-0.030463179437227497,"vega":0.021367646645683004,"rho":-0.009422901838945829,"breakevenPct":8.241284745179941},{"delta":0.55,"premium":2.4596523506137116,"strike":20.399465154790324,"iv":0.8199054623935865,"gamma":0.08738690263112336,"theta":-0.028244349941427015,"vega":0.02095729460021148,"rho":-0.010420318559725424,"breakevenPct":6.636415278810228},{"delta":0.6,"premium":2.837446387521926,"strike":20.980686750033733,"iv":0.803357188349982,"gamma":0.08539827434359615,"theta":-0.026378176742360326,"vega":0.020111335939389265,"rho":-0.011477766847092058,"breakevenPct":5.577723848494369},{"delta":0.65,"premium":3.2152404244301414,"strike":21.56190834527714,"iv":0.7868089143063776,"gamma":0.08340964605606893,"theta":-0.024512003543293633,"vega":0.01926537727856705,"rho":-0.012535215134458697,"breakevenPct":4.519032418178506},{"delta":0.7,"premium":3.593034461338356,"strike":22.143129940520545,"iv":0.7702606402627732,"gamma":0.08142101776854171,"theta":-0.022645830344226948,"vega":0.01841941861774484,"rho":-0.01359266342182533,"breakevenPct":3.4603409878626477},{"delta":0.75,"premium":4.98254156769596,"strike":23.64608076009501,"iv":0.8849311163895485,"gamma":0.06814323040380049,"theta":-0.02392969121140142,"vega":0.01716650831353919,"rho":-0.015442955147421757,"breakevenPct":2.8699495581626344},{"delta":0.8,"premium":9.148370200306319,"strike":27.826636565965977,"iv":1.244403132392493,"gamma":0.04287398762824991,"theta":-0.029243169851354528,"vega":0.0150746358082765,"rho":-0.019486997770261718,"breakevenPct":2.793305409005158}]}},"errors":["fundamentals:provider_http_429"],"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"}}