{"symbol":"DIV","url":"https://intraalpha.com/companies/DIV","capturedAt":"2026-10-23T03:15:25.534Z","state":"ready","quote":{"symbol":"DIV","last_price":19.24,"prev_close":18.98,"regular_close":19.24,"change":0.26,"change_pct":1.3699,"regular_change":0.26,"regular_change_pct":1.3699,"extended_change":0,"extended_change_pct":0,"bid":19.1,"ask":19.24,"bid_size":100,"ask_size":1900,"volume":361906,"vwap":19.13521,"open":18.97,"high":19.24,"low":18.94,"close":19.24,"trade_count":1761,"last_trade_at":"2026-10-23T00:00:00.11532618Z","last_quote_at":"2026-10-23T00:00:00.000842505Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:15:18.695449817-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":756000000,"net_expense_ratio":0.0045,"portfolio_turnover":0.41,"dividend_yield":0.0676,"inception_date":"2013-03-11","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:15:25.084514+00:00"},"optionObservedAt":"2026-10-22T19:55:01.223Z","bars":[{"c":19.03,"h":19.03,"l":19.03,"n":1,"o":19.03,"t":"2026-10-16T13:05:00Z","v":100,"vw":19.03},{"c":19.1,"h":19.13,"l":19.1,"n":49,"o":19.1,"t":"2026-10-16T13:30:00Z","v":7832,"vw":19.105618},{"c":19.17,"h":19.17,"l":19.13,"n":80,"o":19.13,"t":"2026-10-16T13:35:00Z","v":7373,"vw":19.168084},{"c":19.15,"h":19.185,"l":19.15,"n":23,"o":19.185,"t":"2026-10-16T13:40:00Z","v":1203,"vw":19.164569},{"c":19.14,"h":19.15,"l":19.12,"n":39,"o":19.15,"t":"2026-10-16T13:45:00Z","v":3725,"vw":19.142026},{"c":19.14,"h":19.16,"l":19.14,"n":23,"o":19.16,"t":"2026-10-16T13:50:00Z","v":1834,"vw":19.155895},{"c":19.14,"h":19.15,"l":19.135,"n":44,"o":19.14,"t":"2026-10-16T13:55:00Z","v":5042,"vw":19.141558},{"c":19.15,"h":19.155,"l":19.13,"n":53,"o":19.13,"t":"2026-10-16T14:00:00Z","v":5952,"vw":19.147282},{"c":19.15,"h":19.165,"l":19.15,"n":28,"o":19.165,"t":"2026-10-16T14:05:00Z","v":1948,"vw":19.159106},{"c":19.13,"h":19.1501,"l":19.13,"n":19,"o":19.15,"t":"2026-10-16T14:10:00Z","v":2198,"vw":19.146033},{"c":19.125,"h":19.14,"l":19.125,"n":33,"o":19.14,"t":"2026-10-16T14:15:00Z","v":4242,"vw":19.129338},{"c":19.145,"h":19.145,"l":19.125,"n":45,"o":19.125,"t":"2026-10-16T14:20:00Z","v":5582,"vw":19.136228},{"c":19.145,"h":19.15,"l":19.13,"n":33,"o":19.145,"t":"2026-10-16T14:25:00Z","v":5457,"vw":19.142395},{"c":19.15,"h":19.155,"l":19.15,"n":7,"o":19.15,"t":"2026-10-16T14:30:00Z","v":807,"vw":19.150714},{"c":19.145,"h":19.145,"l":19.1397,"n":12,"o":19.1397,"t":"2026-10-16T14:35:00Z","v":2117,"vw":19.140464},{"c":19.11,"h":19.14,"l":19.11,"n":15,"o":19.14,"t":"2026-10-16T14:40:00Z","v":1036,"vw":19.130679},{"c":19.12,"h":19.12,"l":19.12,"n":8,"o":19.12,"t":"2026-10-16T14:45:00Z","v":404,"vw":19.12},{"c":19.13,"h":19.13,"l":19.13,"n":15,"o":19.13,"t":"2026-10-16T14:50:00Z","v":1047,"vw":19.13},{"c":19.14,"h":19.14,"l":19.131,"n":13,"o":19.14,"t":"2026-10-16T14:55:00Z","v":1211,"vw":19.137036},{"c":19.165,"h":19.165,"l":19.15,"n":49,"o":19.15,"t":"2026-10-16T15:00:00Z","v":6800,"vw":19.161918},{"c":19.17,"h":19.17,"l":19.17,"n":7,"o":19.17,"t":"2026-10-16T15:05:00Z","v":195,"vw":19.17},{"c":19.18,"h":19.18,"l":19.18,"n":7,"o":19.18,"t":"2026-10-16T15:10:00Z","v":818,"vw":19.18},{"c":19.17,"h":19.18,"l":19.165,"n":8,"o":19.18,"t":"2026-10-16T15:15:00Z","v":1619,"vw":19.167083},{"c":19.16,"h":19.175,"l":19.16,"n":24,"o":19.175,"t":"2026-10-16T15:20:00Z","v":2290,"vw":19.168261},{"c":19.155,"h":19.16,"l":19.155,"n":13,"o":19.16,"t":"2026-10-16T15:25:00Z","v":956,"vw":19.158125},{"c":19.15,"h":19.16,"l":19.15,"n":31,"o":19.16,"t":"2026-10-16T15:30:00Z","v":10931,"vw":19.157252},{"c":19.15,"h":19.15,"l":19.15,"n":14,"o":19.15,"t":"2026-10-16T15:35:00Z","v":2607,"vw":19.15},{"c":19.14,"h":19.14,"l":19.14,"n":15,"o":19.14,"t":"2026-10-16T15:40:00Z","v":3532,"vw":19.14},{"c":19.12,"h":19.135,"l":19.12,"n":8,"o":19.135,"t":"2026-10-16T15:45:00Z","v":2041,"vw":19.12803},{"c":19.12,"h":19.13,"l":19.12,"n":13,"o":19.125,"t":"2026-10-16T15:50:00Z","v":3043,"vw":19.121443},{"c":19.11,"h":19.12,"l":19.11,"n":2,"o":19.12,"t":"2026-10-16T15:55:00Z","v":489,"vw":19.112045},{"c":19.095,"h":19.11,"l":19.09,"n":33,"o":19.11,"t":"2026-10-16T16:00:00Z","v":5893,"vw":19.092692},{"c":19.095,"h":19.095,"l":19.09,"n":9,"o":19.095,"t":"2026-10-16T16:05:00Z","v":2099,"vw":19.094516},{"c":19.0799,"h":19.08,"l":19.07,"n":19,"o":19.08,"t":"2026-10-16T16:10:00Z","v":2180,"vw":19.075608},{"c":19.075,"h":19.08,"l":19.0661,"n":13,"o":19.08,"t":"2026-10-16T16:15:00Z","v":5148,"vw":19.069833},{"c":19.07,"h":19.075,"l":19.07,"n":12,"o":19.075,"t":"2026-10-16T16:20:00Z","v":3037,"vw":19.074077},{"c":19.07,"h":19.07,"l":19.07,"n":6,"o":19.07,"t":"2026-10-16T16:30:00Z","v":1407,"vw":19.07},{"c":19.0624,"h":19.07,"l":19.06,"n":5,"o":19.07,"t":"2026-10-16T16:35:00Z","v":665,"vw":19.063622},{"c":19.07,"h":19.07,"l":19.07,"n":6,"o":19.07,"t":"2026-10-16T16:40:00Z","v":4016,"vw":19.07},{"c":19.06,"h":19.065,"l":19.06,"n":11,"o":19.065,"t":"2026-10-16T16:45:00Z","v":1100,"vw":19.0625},{"c":19.07,"h":19.07,"l":19.06,"n":11,"o":19.06,"t":"2026-10-16T16:50:00Z","v":536,"vw":19.063363},{"c":19.07,"h":19.07,"l":19.07,"n":3,"o":19.07,"t":"2026-10-16T16:55:00Z","v":400,"vw":19.07},{"c":19.06,"h":19.0751,"l":19.06,"n":19,"o":19.075,"t":"2026-10-16T17:00:00Z","v":3862,"vw":19.07237},{"c":19.05,"h":19.065,"l":19.05,"n":13,"o":19.065,"t":"2026-10-16T17:05:00Z","v":2007,"vw":19.062632},{"c":19.055,"h":19.055,"l":19.045,"n":10,"o":19.05,"t":"2026-10-16T17:10:00Z","v":2604,"vw":19.047496},{"c":19.055,"h":19.055,"l":19.055,"n":1,"o":19.055,"t":"2026-10-16T17:15:00Z","v":100,"vw":19.055},{"c":19.065,"h":19.065,"l":19.045,"n":8,"o":19.045,"t":"2026-10-16T17:20:00Z","v":707,"vw":19.049424},{"c":19.065,"h":19.07,"l":19.06,"n":14,"o":19.065,"t":"2026-10-16T17:25:00Z","v":1861,"vw":19.068198},{"c":19.06,"h":19.06,"l":19.06,"n":11,"o":19.06,"t":"2026-10-16T17:30:00Z","v":1285,"vw":19.06},{"c":19.085,"h":19.085,"l":19.065,"n":13,"o":19.065,"t":"2026-10-16T17:40:00Z","v":1933,"vw":19.083258},{"c":19.08,"h":19.09,"l":19.08,"n":20,"o":19.0888,"t":"2026-10-16T17:45:00Z","v":2108,"vw":19.083626},{"c":19.06,"h":19.0769,"l":19.06,"n":12,"o":19.0769,"t":"2026-10-16T17:50:00Z","v":2066,"vw":19.070018},{"c":19.055,"h":19.065,"l":19.055,"n":3,"o":19.065,"t":"2026-10-16T17:55:00Z","v":1107,"vw":19.064096},{"c":19.05,"h":19.05,"l":19.04,"n":14,"o":19.04,"t":"2026-10-16T18:00:00Z","v":1707,"vw":19.042711},{"c":19.035,"h":19.04,"l":19.035,"n":11,"o":19.04,"t":"2026-10-16T18:10:00Z","v":1478,"vw":19.038404},{"c":19.04,"h":19.04,"l":19.04,"n":4,"o":19.04,"t":"2026-10-16T18:15:00Z","v":402,"vw":19.04},{"c":19.035,"h":19.04,"l":19.035,"n":13,"o":19.04,"t":"2026-10-16T18:25:00Z","v":3316,"vw":19.039031},{"c":19.05,"h":19.05,"l":19.04,"n":12,"o":19.04,"t":"2026-10-16T18:30:00Z","v":899,"vw":19.044375},{"c":19.05,"h":19.06,"l":19.05,"n":14,"o":19.05,"t":"2026-10-16T18:40:00Z","v":3572,"vw":19.056922},{"c":19.0401,"h":19.065,"l":19.0401,"n":2,"o":19.065,"t":"2026-10-16T18:45:00Z","v":300,"vw":19.0567},{"c":19.05,"h":19.05,"l":19.04,"n":13,"o":19.05,"t":"2026-10-16T18:50:00Z","v":5043,"vw":19.049466},{"c":19.05,"h":19.06,"l":19.05,"n":16,"o":19.05,"t":"2026-10-16T18:55:00Z","v":4885,"vw":19.057982},{"c":19.05,"h":19.06,"l":19.05,"n":20,"o":19.06,"t":"2026-10-16T19:05:00Z","v":1430,"vw":19.054739},{"c":19.055,"h":19.055,"l":19.055,"n":5,"o":19.055,"t":"2026-10-16T19:10:00Z","v":560,"vw":19.055},{"c":19.05,"h":19.06,"l":19.05,"n":36,"o":19.06,"t":"2026-10-16T19:15:00Z","v":3772,"vw":19.057723},{"c":19.045,"h":19.045,"l":19.045,"n":3,"o":19.045,"t":"2026-10-16T19:20:00Z","v":582,"vw":19.045},{"c":19.05,"h":19.05,"l":19.05,"n":3,"o":19.05,"t":"2026-10-16T19:25:00Z","v":201,"vw":19.05},{"c":19.055,"h":19.06,"l":19.05,"n":28,"o":19.055,"t":"2026-10-16T19:30:00Z","v":2266,"vw":19.056415},{"c":19.05,"h":19.065,"l":19.05,"n":21,"o":19.065,"t":"2026-10-16T19:35:00Z","v":1602,"vw":19.054242},{"c":19.0575,"h":19.0575,"l":19.0575,"n":3,"o":19.0575,"t":"2026-10-16T19:40:00Z","v":370,"vw":19.0575},{"c":19.06,"h":19.06,"l":19.055,"n":16,"o":19.06,"t":"2026-10-16T19:45:00Z","v":2989,"vw":19.05976},{"c":19.06,"h":19.06,"l":19.06,"n":7,"o":19.06,"t":"2026-10-16T19:50:00Z","v":517,"vw":19.06},{"c":19.065,"h":19.065,"l":19.06,"n":39,"o":19.06,"t":"2026-10-16T19:55:00Z","v":3238,"vw":19.062934},{"c":19.05,"h":19.05,"l":19.05,"n":10,"o":19.05,"t":"2026-10-16T20:00:00Z","v":338,"vw":19.05},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-10-16T22:40:00Z","v":100,"vw":19.1},{"c":19,"h":19.03,"l":19,"n":108,"o":19.03,"t":"2026-10-19T13:30:00Z","v":6286,"vw":19.027146},{"c":19.035,"h":19.035,"l":19,"n":50,"o":19.005,"t":"2026-10-19T13:35:00Z","v":12069,"vw":19.014713},{"c":19.025,"h":19.025,"l":19.025,"n":1,"o":19.025,"t":"2026-10-19T13:40:00Z","v":114,"vw":19.025},{"c":19.01,"h":19.02,"l":19.01,"n":15,"o":19.02,"t":"2026-10-19T13:45:00Z","v":2704,"vw":19.01323},{"c":19.01,"h":19.01,"l":19.01,"n":10,"o":19.01,"t":"2026-10-19T13:50:00Z","v":1409,"vw":19.01},{"c":18.98,"h":19.005,"l":18.98,"n":17,"o":19.005,"t":"2026-10-19T13:55:00Z","v":835,"vw":18.993831},{"c":18.99,"h":19,"l":18.98,"n":61,"o":18.99,"t":"2026-10-19T14:00:00Z","v":11710,"vw":18.981657},{"c":18.975,"h":18.99,"l":18.975,"n":19,"o":18.985,"t":"2026-10-19T14:05:00Z","v":1415,"vw":18.982735},{"c":18.945,"h":18.96,"l":18.945,"n":23,"o":18.96,"t":"2026-10-19T14:10:00Z","v":1413,"vw":18.950499},{"c":18.96,"h":18.96,"l":18.95,"n":23,"o":18.95,"t":"2026-10-19T14:15:00Z","v":3055,"vw":18.950991},{"c":18.94,"h":18.95,"l":18.935,"n":23,"o":18.95,"t":"2026-10-19T14:20:00Z","v":2503,"vw":18.948542},{"c":18.9398,"h":18.94,"l":18.9398,"n":4,"o":18.94,"t":"2026-10-19T14:25:00Z","v":700,"vw":18.939943},{"c":18.935,"h":18.95,"l":18.935,"n":10,"o":18.95,"t":"2026-10-19T14:30:00Z","v":4109,"vw":18.935751},{"c":18.93,"h":18.94,"l":18.93,"n":19,"o":18.93,"t":"2026-10-19T14:35:00Z","v":1568,"vw":18.932693},{"c":18.925,"h":18.93,"l":18.92,"n":11,"o":18.93,"t":"2026-10-19T14:40:00Z","v":1091,"vw":18.923668},{"c":18.925,"h":18.925,"l":18.915,"n":10,"o":18.915,"t":"2026-10-19T14:45:00Z","v":2540,"vw":18.919295},{"c":18.91,"h":18.92,"l":18.91,"n":10,"o":18.92,"t":"2026-10-19T14:50:00Z","v":875,"vw":18.91375},{"c":18.91,"h":18.9198,"l":18.9,"n":12,"o":18.9,"t":"2026-10-19T14:55:00Z","v":760,"vw":18.90741},{"c":18.92,"h":18.92,"l":18.92,"n":3,"o":18.92,"t":"2026-10-19T15:00:00Z","v":133,"vw":18.92},{"c":18.92,"h":18.925,"l":18.92,"n":15,"o":18.92,"t":"2026-10-19T15:05:00Z","v":3220,"vw":18.920161},{"c":18.925,"h":18.925,"l":18.92,"n":16,"o":18.92,"t":"2026-10-19T15:10:00Z","v":2719,"vw":18.921481},{"c":18.92,"h":18.92,"l":18.91,"n":23,"o":18.92,"t":"2026-10-19T15:15:00Z","v":2940,"vw":18.918344},{"c":18.92,"h":18.92,"l":18.92,"n":5,"o":18.92,"t":"2026-10-19T15:20:00Z","v":234,"vw":18.92},{"c":18.915,"h":18.92,"l":18.915,"n":4,"o":18.9188,"t":"2026-10-19T15:25:00Z","v":664,"vw":18.917422},{"c":18.905,"h":18.9099,"l":18.905,"n":8,"o":18.905,"t":"2026-10-19T15:30:00Z","v":1291,"vw":18.905389},{"c":18.91,"h":18.91,"l":18.905,"n":8,"o":18.905,"t":"2026-10-19T15:35:00Z","v":2250,"vw":18.90954},{"c":18.9,"h":18.915,"l":18.9,"n":15,"o":18.915,"t":"2026-10-19T15:40:00Z","v":1333,"vw":18.90587},{"c":18.885,"h":18.89,"l":18.885,"n":9,"o":18.89,"t":"2026-10-19T15:45:00Z","v":1595,"vw":18.888333},{"c":18.88,"h":18.88,"l":18.88,"n":1,"o":18.88,"t":"2026-10-19T15:50:00Z","v":100,"vw":18.88},{"c":18.8598,"h":18.87,"l":18.8598,"n":11,"o":18.87,"t":"2026-10-19T16:00:00Z","v":3398,"vw":18.860113},{"c":18.845,"h":18.845,"l":18.835,"n":18,"o":18.845,"t":"2026-10-19T16:05:00Z","v":2360,"vw":18.841368},{"c":18.84,"h":18.84,"l":18.8399,"n":8,"o":18.84,"t":"2026-10-19T16:10:00Z","v":1370,"vw":18.839958},{"c":18.845,"h":18.845,"l":18.845,"n":3,"o":18.845,"t":"2026-10-19T16:15:00Z","v":3761,"vw":18.845},{"c":18.85,"h":18.85,"l":18.84,"n":4,"o":18.84,"t":"2026-10-19T16:20:00Z","v":205,"vw":18.845025},{"c":18.845,"h":18.845,"l":18.845,"n":2,"o":18.845,"t":"2026-10-19T16:25:00Z","v":201,"vw":18.845},{"c":18.83,"h":18.84,"l":18.83,"n":11,"o":18.84,"t":"2026-10-19T16:30:00Z","v":936,"vw":18.836528},{"c":18.82,"h":18.82,"l":18.82,"n":4,"o":18.82,"t":"2026-10-19T16:35:00Z","v":156,"vw":18.82},{"c":18.82,"h":18.82,"l":18.815,"n":9,"o":18.815,"t":"2026-10-19T16:40:00Z","v":1093,"vw":18.818639},{"c":18.8251,"h":18.8251,"l":18.82,"n":8,"o":18.82,"t":"2026-10-19T16:45:00Z","v":2620,"vw":18.821721},{"c":18.82,"h":18.825,"l":18.82,"n":16,"o":18.82,"t":"2026-10-19T16:55:00Z","v":2956,"vw":18.821735},{"c":18.81,"h":18.82,"l":18.805,"n":21,"o":18.82,"t":"2026-10-19T17:00:00Z","v":2685,"vw":18.814428},{"c":18.81,"h":18.81,"l":18.81,"n":3,"o":18.81,"t":"2026-10-19T17:05:00Z","v":300,"vw":18.81},{"c":18.805,"h":18.805,"l":18.805,"n":1,"o":18.805,"t":"2026-10-19T17:10:00Z","v":470,"vw":18.805},{"c":18.805,"h":18.805,"l":18.8,"n":16,"o":18.8,"t":"2026-10-19T17:15:00Z","v":1736,"vw":18.803954},{"c":18.805,"h":18.8099,"l":18.7951,"n":42,"o":18.8099,"t":"2026-10-19T17:20:00Z","v":4132,"vw":18.800288},{"c":18.8024,"h":18.8024,"l":18.8024,"n":2,"o":18.8024,"t":"2026-10-19T17:25:00Z","v":327,"vw":18.8024},{"c":18.805,"h":18.805,"l":18.79,"n":29,"o":18.8,"t":"2026-10-19T17:30:00Z","v":7483,"vw":18.798577},{"c":18.785,"h":18.79,"l":18.785,"n":9,"o":18.79,"t":"2026-10-19T17:35:00Z","v":4004,"vw":18.785225},{"c":18.7897,"h":18.79,"l":18.7897,"n":13,"o":18.79,"t":"2026-10-19T17:40:00Z","v":1155,"vw":18.789891},{"c":18.7988,"h":18.7988,"l":18.7988,"n":1,"o":18.7988,"t":"2026-10-19T17:45:00Z","v":100,"vw":18.7988},{"c":18.795,"h":18.795,"l":18.79,"n":61,"o":18.79,"t":"2026-10-19T17:55:00Z","v":735,"vw":18.791},{"c":18.785,"h":18.785,"l":18.785,"n":3,"o":18.785,"t":"2026-10-19T18:00:00Z","v":102,"vw":18.785},{"c":18.8,"h":18.8,"l":18.79,"n":6,"o":18.79,"t":"2026-10-19T18:05:00Z","v":535,"vw":18.793135},{"c":18.79,"h":18.79,"l":18.79,"n":7,"o":18.79,"t":"2026-10-19T18:10:00Z","v":1344,"vw":18.79},{"c":18.785,"h":18.79,"l":18.785,"n":19,"o":18.79,"t":"2026-10-19T18:15:00Z","v":2945,"vw":18.789629},{"c":18.79,"h":18.79,"l":18.79,"n":2,"o":18.79,"t":"2026-10-19T18:20:00Z","v":580,"vw":18.79},{"c":18.785,"h":18.785,"l":18.785,"n":5,"o":18.785,"t":"2026-10-19T18:25:00Z","v":206,"vw":18.785},{"c":18.78,"h":18.78,"l":18.775,"n":7,"o":18.775,"t":"2026-10-19T18:30:00Z","v":924,"vw":18.776632},{"c":18.79,"h":18.79,"l":18.785,"n":9,"o":18.785,"t":"2026-10-19T18:35:00Z","v":717,"vw":18.789286},{"c":18.805,"h":18.805,"l":18.8,"n":5,"o":18.8,"t":"2026-10-19T18:40:00Z","v":430,"vw":18.802424},{"c":18.805,"h":18.805,"l":18.795,"n":4,"o":18.795,"t":"2026-10-19T18:45:00Z","v":1427,"vw":18.801352},{"c":18.795,"h":18.795,"l":18.795,"n":3,"o":18.795,"t":"2026-10-19T18:50:00Z","v":1823,"vw":18.795},{"c":18.8,"h":18.8,"l":18.79,"n":17,"o":18.79,"t":"2026-10-19T19:00:00Z","v":1452,"vw":18.795728},{"c":18.7813,"h":18.785,"l":18.775,"n":14,"o":18.785,"t":"2026-10-19T19:10:00Z","v":1761,"vw":18.781899},{"c":18.8,"h":18.8,"l":18.785,"n":7,"o":18.785,"t":"2026-10-19T19:15:00Z","v":520,"vw":18.795204},{"c":18.78,"h":18.785,"l":18.78,"n":8,"o":18.7801,"t":"2026-10-19T19:25:00Z","v":1738,"vw":18.781867},{"c":18.775,"h":18.78,"l":18.775,"n":9,"o":18.78,"t":"2026-10-19T19:30:00Z","v":1155,"vw":18.777542},{"c":18.79,"h":18.79,"l":18.7866,"n":10,"o":18.7866,"t":"2026-10-19T19:35:00Z","v":777,"vw":18.787584},{"c":18.79,"h":18.79,"l":18.79,"n":6,"o":18.79,"t":"2026-10-19T19:40:00Z","v":368,"vw":18.79},{"c":18.81,"h":18.81,"l":18.795,"n":24,"o":18.8,"t":"2026-10-19T19:45:00Z","v":2194,"vw":18.803948},{"c":18.8,"h":18.8077,"l":18.8,"n":29,"o":18.805,"t":"2026-10-19T19:50:00Z","v":3528,"vw":18.802505},{"c":18.79,"h":18.8,"l":18.785,"n":100,"o":18.8,"t":"2026-10-19T19:55:00Z","v":7000,"vw":18.792246},{"c":18.79,"h":18.79,"l":18.79,"n":9,"o":18.79,"t":"2026-10-19T20:00:00Z","v":1974,"vw":18.79},{"c":18.9,"h":18.9,"l":18.8716,"n":48,"o":18.88,"t":"2026-10-20T13:30:00Z","v":3808,"vw":18.882775},{"c":18.95,"h":18.95,"l":18.9,"n":117,"o":18.9,"t":"2026-10-20T13:35:00Z","v":22139,"vw":18.932892},{"c":18.985,"h":18.985,"l":18.96,"n":39,"o":18.96,"t":"2026-10-20T13:40:00Z","v":6765,"vw":18.967918},{"c":18.995,"h":19.01,"l":18.985,"n":51,"o":18.985,"t":"2026-10-20T13:45:00Z","v":12772,"vw":19.001362},{"c":18.98,"h":19,"l":18.98,"n":14,"o":19,"t":"2026-10-20T13:50:00Z","v":1830,"vw":18.989144},{"c":18.97,"h":18.985,"l":18.97,"n":20,"o":18.98,"t":"2026-10-20T13:55:00Z","v":2674,"vw":18.9752},{"c":18.96,"h":18.975,"l":18.96,"n":33,"o":18.97,"t":"2026-10-20T14:00:00Z","v":9023,"vw":18.969943},{"c":18.955,"h":18.955,"l":18.94,"n":22,"o":18.955,"t":"2026-10-20T14:05:00Z","v":1878,"vw":18.951364},{"c":18.9479,"h":18.949,"l":18.94,"n":14,"o":18.94,"t":"2026-10-20T14:10:00Z","v":1447,"vw":18.947538},{"c":18.96,"h":18.96,"l":18.95,"n":36,"o":18.95,"t":"2026-10-20T14:15:00Z","v":6358,"vw":18.954576},{"c":19,"h":19,"l":18.965,"n":34,"o":18.965,"t":"2026-10-20T14:20:00Z","v":3061,"vw":18.987225},{"c":18.985,"h":18.996,"l":18.985,"n":18,"o":18.99,"t":"2026-10-20T14:25:00Z","v":2392,"vw":18.991164},{"c":18.995,"h":18.995,"l":18.99,"n":9,"o":18.99,"t":"2026-10-20T14:30:00Z","v":1975,"vw":18.994231},{"c":18.98,"h":18.995,"l":18.98,"n":7,"o":18.99,"t":"2026-10-20T14:35:00Z","v":989,"vw":18.98454},{"c":18.98,"h":18.98,"l":18.975,"n":6,"o":18.975,"t":"2026-10-20T14:40:00Z","v":671,"vw":18.975769},{"c":18.99,"h":18.99,"l":18.9797,"n":12,"o":18.9797,"t":"2026-10-20T14:45:00Z","v":1384,"vw":18.983731},{"c":19,"h":19,"l":19,"n":2,"o":19,"t":"2026-10-20T14:50:00Z","v":300,"vw":19},{"c":18.995,"h":18.995,"l":18.99,"n":20,"o":18.995,"t":"2026-10-20T14:55:00Z","v":4484,"vw":18.993958},{"c":18.98,"h":18.995,"l":18.98,"n":12,"o":18.995,"t":"2026-10-20T15:00:00Z","v":1609,"vw":18.985501},{"c":18.965,"h":18.975,"l":18.96,"n":11,"o":18.96,"t":"2026-10-20T15:05:00Z","v":1320,"vw":18.969431},{"c":18.965,"h":18.97,"l":18.965,"n":18,"o":18.97,"t":"2026-10-20T15:10:00Z","v":2749,"vw":18.969791},{"c":18.985,"h":18.985,"l":18.97,"n":14,"o":18.97,"t":"2026-10-20T15:15:00Z","v":1747,"vw":18.981161},{"c":18.98,"h":18.99,"l":18.98,"n":22,"o":18.99,"t":"2026-10-20T15:20:00Z","v":1959,"vw":18.980572},{"c":18.965,"h":18.9799,"l":18.965,"n":21,"o":18.9799,"t":"2026-10-20T15:25:00Z","v":2452,"vw":18.970275},{"c":18.955,"h":18.97,"l":18.955,"n":27,"o":18.97,"t":"2026-10-20T15:30:00Z","v":4752,"vw":18.966252},{"c":18.9652,"h":18.9652,"l":18.96,"n":2,"o":18.96,"t":"2026-10-20T15:35:00Z","v":500,"vw":18.96104},{"c":18.97,"h":18.9775,"l":18.97,"n":8,"o":18.9775,"t":"2026-10-20T15:40:00Z","v":4607,"vw":18.974619},{"c":18.9775,"h":18.9775,"l":18.97,"n":7,"o":18.97,"t":"2026-10-20T15:45:00Z","v":708,"vw":18.974049},{"c":18.98,"h":18.98,"l":18.97,"n":12,"o":18.97,"t":"2026-10-20T15:50:00Z","v":2305,"vw":18.976468},{"c":18.965,"h":18.98,"l":18.965,"n":11,"o":18.98,"t":"2026-10-20T15:55:00Z","v":757,"vw":18.972866},{"c":18.96,"h":18.96,"l":18.96,"n":3,"o":18.96,"t":"2026-10-20T16:05:00Z","v":106,"vw":18.96},{"c":18.95,"h":18.95,"l":18.95,"n":7,"o":18.95,"t":"2026-10-20T16:10:00Z","v":1002,"vw":18.95},{"c":18.96,"h":18.965,"l":18.96,"n":7,"o":18.96,"t":"2026-10-20T16:15:00Z","v":704,"vw":18.960714},{"c":18.96,"h":18.96,"l":18.95,"n":11,"o":18.9599,"t":"2026-10-20T16:20:00Z","v":3182,"vw":18.956851},{"c":18.98,"h":18.98,"l":18.97,"n":6,"o":18.97,"t":"2026-10-20T16:30:00Z","v":412,"vw":18.9725},{"c":18.98,"h":18.98,"l":18.98,"n":3,"o":18.98,"t":"2026-10-20T16:35:00Z","v":340,"vw":18.98},{"c":18.99,"h":18.99,"l":18.99,"n":4,"o":18.99,"t":"2026-10-20T16:40:00Z","v":344,"vw":18.99},{"c":18.995,"h":18.995,"l":18.98,"n":20,"o":18.99,"t":"2026-10-20T16:45:00Z","v":3301,"vw":18.984974},{"c":18.98,"h":18.995,"l":18.98,"n":27,"o":18.995,"t":"2026-10-20T16:50:00Z","v":3397,"vw":18.981318},{"c":18.975,"h":18.98,"l":18.975,"n":12,"o":18.98,"t":"2026-10-20T17:00:00Z","v":2739,"vw":18.979197},{"c":18.98,"h":18.985,"l":18.98,"n":6,"o":18.98,"t":"2026-10-20T17:05:00Z","v":5492,"vw":18.980325},{"c":18.9788,"h":18.98,"l":18.9788,"n":7,"o":18.98,"t":"2026-10-20T17:10:00Z","v":513,"vw":18.979692},{"c":18.98,"h":18.98,"l":18.975,"n":6,"o":18.975,"t":"2026-10-20T17:20:00Z","v":951,"vw":18.977778},{"c":18.985,"h":18.985,"l":18.985,"n":2,"o":18.985,"t":"2026-10-20T17:25:00Z","v":526,"vw":18.985},{"c":18.98,"h":18.985,"l":18.98,"n":16,"o":18.985,"t":"2026-10-20T17:30:00Z","v":2423,"vw":18.980639},{"c":18.975,"h":18.975,"l":18.975,"n":8,"o":18.975,"t":"2026-10-20T17:35:00Z","v":5193,"vw":18.975},{"c":18.98,"h":18.98,"l":18.98,"n":3,"o":18.98,"t":"2026-10-20T17:40:00Z","v":108,"vw":18.98},{"c":18.9801,"h":18.985,"l":18.9801,"n":3,"o":18.985,"t":"2026-10-20T17:45:00Z","v":1100,"vw":18.984554},{"c":18.99,"h":18.9976,"l":18.99,"n":43,"o":18.9976,"t":"2026-10-20T17:50:00Z","v":2646,"vw":18.991366},{"c":18.99,"h":18.995,"l":18.99,"n":3,"o":18.995,"t":"2026-10-20T17:55:00Z","v":992,"vw":18.99252},{"c":19,"h":19,"l":19,"n":3,"o":19,"t":"2026-10-20T18:00:00Z","v":490,"vw":19},{"c":19.0088,"h":19.0088,"l":19,"n":10,"o":19,"t":"2026-10-20T18:05:00Z","v":1156,"vw":19.003135},{"c":19,"h":19.005,"l":19,"n":19,"o":19,"t":"2026-10-20T18:10:00Z","v":3102,"vw":19.000665},{"c":18.995,"h":19.0051,"l":18.9939,"n":13,"o":19.0001,"t":"2026-10-20T18:15:00Z","v":4682,"vw":18.998465},{"c":18.985,"h":18.985,"l":18.98,"n":4,"o":18.98,"t":"2026-10-20T18:25:00Z","v":1483,"vw":18.983448},{"c":18.99,"h":18.99,"l":18.985,"n":9,"o":18.985,"t":"2026-10-20T18:30:00Z","v":574,"vw":18.986136},{"c":18.99,"h":18.99,"l":18.99,"n":2,"o":18.99,"t":"2026-10-20T18:35:00Z","v":101,"vw":18.99},{"c":18.9801,"h":18.9801,"l":18.9801,"n":3,"o":18.9801,"t":"2026-10-20T18:40:00Z","v":356,"vw":18.9801},{"c":18.985,"h":18.985,"l":18.985,"n":3,"o":18.985,"t":"2026-10-20T18:45:00Z","v":600,"vw":18.985},{"c":18.985,"h":18.985,"l":18.98,"n":6,"o":18.985,"t":"2026-10-20T18:50:00Z","v":1120,"vw":18.982893},{"c":18.99,"h":18.99,"l":18.99,"n":2,"o":18.99,"t":"2026-10-20T18:55:00Z","v":700,"vw":18.99},{"c":18.985,"h":18.985,"l":18.98,"n":22,"o":18.98,"t":"2026-10-20T19:10:00Z","v":6748,"vw":18.980601},{"c":18.985,"h":18.99,"l":18.985,"n":9,"o":18.985,"t":"2026-10-20T19:15:00Z","v":1574,"vw":18.98535},{"c":18.985,"h":18.995,"l":18.98,"n":11,"o":18.99,"t":"2026-10-20T19:20:00Z","v":1704,"vw":18.986176},{"c":18.985,"h":18.985,"l":18.98,"n":6,"o":18.985,"t":"2026-10-20T19:25:00Z","v":5984,"vw":18.980941},{"c":19.005,"h":19.005,"l":18.99,"n":22,"o":18.99,"t":"2026-10-20T19:35:00Z","v":4733,"vw":19.000113},{"c":19.015,"h":19.02,"l":19,"n":20,"o":19.005,"t":"2026-10-20T19:40:00Z","v":1844,"vw":19.008555},{"c":19.01,"h":19.01,"l":19.005,"n":34,"o":19.01,"t":"2026-10-20T19:45:00Z","v":8285,"vw":19.009705},{"c":18.9976,"h":19.01,"l":18.9976,"n":20,"o":19.01,"t":"2026-10-20T19:50:00Z","v":2365,"vw":19.002209},{"c":19,"h":19.01,"l":18.995,"n":51,"o":19,"t":"2026-10-20T19:55:00Z","v":9643,"vw":19.000224},{"c":19.02,"h":19.02,"l":19.02,"n":8,"o":19.02,"t":"2026-10-20T20:00:00Z","v":454,"vw":19.02},{"c":19.02,"h":19.02,"l":19.02,"n":1,"o":19.02,"t":"2026-10-20T23:45:00Z","v":150,"vw":19.02},{"c":19.02,"h":19.02,"l":19.02,"n":1,"o":19.02,"t":"2026-10-21T10:35:00Z","v":130,"vw":19.02},{"c":19,"h":19,"l":18.95,"n":55,"o":19,"t":"2026-10-21T13:30:00Z","v":27953,"vw":18.992848},{"c":18.99,"h":19.025,"l":18.99,"n":89,"o":19.01,"t":"2026-10-21T13:35:00Z","v":13376,"vw":19.012028},{"c":18.98,"h":18.995,"l":18.98,"n":62,"o":18.99,"t":"2026-10-21T13:40:00Z","v":8563,"vw":18.988332},{"c":19,"h":19,"l":18.985,"n":49,"o":18.985,"t":"2026-10-21T13:45:00Z","v":4110,"vw":18.991137},{"c":19.01,"h":19.015,"l":19.01,"n":16,"o":19.01,"t":"2026-10-21T13:50:00Z","v":1610,"vw":19.011563},{"c":19.01,"h":19.02,"l":19.005,"n":29,"o":19.0197,"t":"2026-10-21T13:55:00Z","v":6931,"vw":19.01679},{"c":19,"h":19.0051,"l":18.99,"n":42,"o":19.0051,"t":"2026-10-21T14:00:00Z","v":3867,"vw":18.997335},{"c":18.99,"h":19,"l":18.98,"n":27,"o":19,"t":"2026-10-21T14:05:00Z","v":2507,"vw":18.988805},{"c":18.995,"h":18.995,"l":18.99,"n":13,"o":18.99,"t":"2026-10-21T14:10:00Z","v":701,"vw":18.993},{"c":18.98,"h":18.98,"l":18.98,"n":6,"o":18.98,"t":"2026-10-21T14:15:00Z","v":387,"vw":18.98},{"c":18.97,"h":18.985,"l":18.97,"n":28,"o":18.983,"t":"2026-10-21T14:20:00Z","v":4765,"vw":18.978418},{"c":18.98,"h":18.98,"l":18.97,"n":26,"o":18.97,"t":"2026-10-21T14:25:00Z","v":4661,"vw":18.97043},{"c":18.975,"h":18.98,"l":18.97,"n":17,"o":18.97,"t":"2026-10-21T14:30:00Z","v":1082,"vw":18.973972},{"c":18.985,"h":18.99,"l":18.97,"n":14,"o":18.97,"t":"2026-10-21T14:35:00Z","v":6556,"vw":18.97743},{"c":18.99,"h":18.99,"l":18.99,"n":34,"o":18.99,"t":"2026-10-21T14:40:00Z","v":5397,"vw":18.99},{"c":18.9925,"h":18.9925,"l":18.9925,"n":4,"o":18.9925,"t":"2026-10-21T14:45:00Z","v":263,"vw":18.9925},{"c":18.9957,"h":19.0051,"l":18.9957,"n":15,"o":19.0051,"t":"2026-10-21T14:50:00Z","v":1133,"vw":19.001471},{"c":18.988,"h":18.9999,"l":18.988,"n":9,"o":18.995,"t":"2026-10-21T14:55:00Z","v":4361,"vw":18.991012},{"c":18.975,"h":18.975,"l":18.975,"n":2,"o":18.975,"t":"2026-10-21T15:00:00Z","v":2088,"vw":18.975},{"c":18.96,"h":18.96,"l":18.96,"n":23,"o":18.96,"t":"2026-10-21T15:05:00Z","v":4888,"vw":18.96},{"c":18.96,"h":18.96,"l":18.96,"n":8,"o":18.96,"t":"2026-10-21T15:10:00Z","v":314,"vw":18.96},{"c":18.965,"h":18.965,"l":18.96,"n":12,"o":18.96,"t":"2026-10-21T15:20:00Z","v":421,"vw":18.961622},{"c":18.965,"h":18.97,"l":18.965,"n":11,"o":18.97,"t":"2026-10-21T15:25:00Z","v":683,"vw":18.968333},{"c":18.96,"h":18.96,"l":18.96,"n":3,"o":18.96,"t":"2026-10-21T15:30:00Z","v":112,"vw":18.96},{"c":18.966,"h":18.966,"l":18.966,"n":1,"o":18.966,"t":"2026-10-21T15:35:00Z","v":631,"vw":18.966},{"c":18.965,"h":18.9701,"l":18.96,"n":16,"o":18.97,"t":"2026-10-21T15:40:00Z","v":1753,"vw":18.967749},{"c":18.97,"h":18.97,"l":18.97,"n":6,"o":18.97,"t":"2026-10-21T15:45:00Z","v":1718,"vw":18.97},{"c":18.97,"h":18.98,"l":18.9699,"n":25,"o":18.9699,"t":"2026-10-21T15:50:00Z","v":5902,"vw":18.978619},{"c":18.98,"h":18.98,"l":18.98,"n":28,"o":18.98,"t":"2026-10-21T15:55:00Z","v":7153,"vw":18.98},{"c":18.985,"h":18.9897,"l":18.98,"n":53,"o":18.9897,"t":"2026-10-21T16:00:00Z","v":12924,"vw":18.981163},{"c":18.98,"h":18.98,"l":18.975,"n":29,"o":18.98,"t":"2026-10-21T16:05:00Z","v":3796,"vw":18.978732},{"c":18.9901,"h":18.9901,"l":18.975,"n":10,"o":18.975,"t":"2026-10-21T16:10:00Z","v":1806,"vw":18.984453},{"c":18.995,"h":18.995,"l":18.995,"n":6,"o":18.995,"t":"2026-10-21T16:20:00Z","v":3502,"vw":18.995},{"c":19,"h":19,"l":18.995,"n":9,"o":19,"t":"2026-10-21T16:25:00Z","v":682,"vw":18.998754},{"c":19,"h":19.005,"l":19,"n":13,"o":19.005,"t":"2026-10-21T16:30:00Z","v":1632,"vw":19.003438},{"c":19.005,"h":19.005,"l":18.99,"n":35,"o":18.99,"t":"2026-10-21T16:35:00Z","v":3401,"vw":18.999809},{"c":18.99,"h":18.9975,"l":18.99,"n":9,"o":18.995,"t":"2026-10-21T16:40:00Z","v":2477,"vw":18.994239},{"c":18.995,"h":18.995,"l":18.99,"n":15,"o":18.99,"t":"2026-10-21T16:45:00Z","v":2053,"vw":18.991372},{"c":19,"h":19,"l":18.99,"n":20,"o":18.99,"t":"2026-10-21T16:55:00Z","v":3115,"vw":18.992971},{"c":18.98,"h":19,"l":18.98,"n":18,"o":19,"t":"2026-10-21T17:00:00Z","v":3003,"vw":18.983477},{"c":18.982,"h":18.982,"l":18.982,"n":2,"o":18.982,"t":"2026-10-21T17:05:00Z","v":550,"vw":18.982},{"c":18.98,"h":18.985,"l":18.98,"n":20,"o":18.985,"t":"2026-10-21T17:10:00Z","v":3857,"vw":18.983439},{"c":18.98,"h":18.98,"l":18.98,"n":9,"o":18.98,"t":"2026-10-21T17:15:00Z","v":533,"vw":18.98},{"c":18.9848,"h":18.9848,"l":18.9848,"n":5,"o":18.9848,"t":"2026-10-21T17:20:00Z","v":196,"vw":18.9848},{"c":18.98,"h":18.99,"l":18.98,"n":6,"o":18.99,"t":"2026-10-21T17:25:00Z","v":23437,"vw":18.983303},{"c":18.985,"h":18.99,"l":18.985,"n":5,"o":18.99,"t":"2026-10-21T17:35:00Z","v":3047,"vw":18.989833},{"c":18.99,"h":18.99,"l":18.99,"n":1,"o":18.99,"t":"2026-10-21T17:40:00Z","v":100,"vw":18.99},{"c":19,"h":19,"l":18.99,"n":25,"o":18.99,"t":"2026-10-21T17:50:00Z","v":3790,"vw":18.998618},{"c":18.995,"h":18.995,"l":18.995,"n":2,"o":18.995,"t":"2026-10-21T17:55:00Z","v":149,"vw":18.995},{"c":19,"h":19,"l":19,"n":4,"o":19,"t":"2026-10-21T18:00:00Z","v":750,"vw":19},{"c":18.995,"h":18.9998,"l":18.995,"n":2,"o":18.9998,"t":"2026-10-21T18:05:00Z","v":1134,"vw":18.998386},{"c":19.005,"h":19.005,"l":19.005,"n":3,"o":19.005,"t":"2026-10-21T18:15:00Z","v":215,"vw":19.005},{"c":19.005,"h":19.005,"l":19.005,"n":2,"o":19.005,"t":"2026-10-21T18:20:00Z","v":272,"vw":19.005},{"c":19,"h":19.005,"l":19,"n":12,"o":19.005,"t":"2026-10-21T18:25:00Z","v":3313,"vw":19.003063},{"c":19.005,"h":19.005,"l":18.99,"n":8,"o":18.9924,"t":"2026-10-21T18:30:00Z","v":983,"vw":18.995708},{"c":19,"h":19,"l":19,"n":18,"o":19,"t":"2026-10-21T18:35:00Z","v":3336,"vw":19},{"c":19,"h":19,"l":19,"n":7,"o":19,"t":"2026-10-21T18:40:00Z","v":395,"vw":19},{"c":18.995,"h":19.0059,"l":18.995,"n":5,"o":19.0059,"t":"2026-10-21T18:45:00Z","v":2170,"vw":19.00413},{"c":18.995,"h":19,"l":18.99,"n":10,"o":18.99,"t":"2026-10-21T18:50:00Z","v":9054,"vw":18.996471},{"c":18.9701,"h":18.99,"l":18.97,"n":38,"o":18.99,"t":"2026-10-21T18:55:00Z","v":7736,"vw":18.972878},{"c":18.95,"h":18.965,"l":18.95,"n":38,"o":18.96,"t":"2026-10-21T19:00:00Z","v":11604,"vw":18.959804},{"c":18.96,"h":18.96,"l":18.955,"n":18,"o":18.955,"t":"2026-10-21T19:05:00Z","v":5893,"vw":18.956491},{"c":18.955,"h":18.96,"l":18.95,"n":30,"o":18.955,"t":"2026-10-21T19:10:00Z","v":10118,"vw":18.953735},{"c":18.97,"h":18.97,"l":18.965,"n":14,"o":18.965,"t":"2026-10-21T19:15:00Z","v":3786,"vw":18.969444},{"c":18.97,"h":18.98,"l":18.97,"n":10,"o":18.98,"t":"2026-10-21T19:20:00Z","v":2151,"vw":18.975244},{"c":18.965,"h":18.965,"l":18.965,"n":1,"o":18.965,"t":"2026-10-21T19:25:00Z","v":150,"vw":18.965},{"c":18.96,"h":18.965,"l":18.96,"n":5,"o":18.965,"t":"2026-10-21T19:30:00Z","v":448,"vw":18.963485},{"c":18.95,"h":18.955,"l":18.95,"n":17,"o":18.955,"t":"2026-10-21T19:35:00Z","v":497,"vw":18.951599},{"c":18.955,"h":18.955,"l":18.955,"n":4,"o":18.955,"t":"2026-10-21T19:40:00Z","v":2112,"vw":18.955},{"c":18.97,"h":18.97,"l":18.96,"n":44,"o":18.96,"t":"2026-10-21T19:50:00Z","v":5456,"vw":18.968139},{"c":18.97,"h":18.97,"l":18.965,"n":33,"o":18.97,"t":"2026-10-21T19:55:00Z","v":5791,"vw":18.967924},{"c":18.98,"h":18.98,"l":18.98,"n":7,"o":18.98,"t":"2026-10-21T20:00:00Z","v":442,"vw":18.98},{"c":18.95,"h":18.95,"l":18.95,"n":4,"o":18.95,"t":"2026-10-21T22:40:00Z","v":1799,"vw":18.95},{"c":19.02,"h":19.02,"l":18.94,"n":163,"o":19,"t":"2026-10-22T13:30:00Z","v":46173,"vw":18.992637},{"c":19.02,"h":19.02,"l":19.01,"n":68,"o":19.02,"t":"2026-10-22T13:35:00Z","v":14428,"vw":19.019255},{"c":19.04,"h":19.05,"l":19.03,"n":45,"o":19.03,"t":"2026-10-22T13:40:00Z","v":6799,"vw":19.046891},{"c":19.055,"h":19.08,"l":19.03,"n":103,"o":19.03,"t":"2026-10-22T13:45:00Z","v":17412,"vw":19.042851},{"c":19.05,"h":19.065,"l":19.05,"n":9,"o":19.065,"t":"2026-10-22T13:50:00Z","v":957,"vw":19.052111},{"c":19.08,"h":19.08,"l":19.045,"n":5,"o":19.045,"t":"2026-10-22T13:55:00Z","v":1129,"vw":19.064456},{"c":19.09,"h":19.09,"l":19.08,"n":18,"o":19.08,"t":"2026-10-22T14:00:00Z","v":2146,"vw":19.087866},{"c":19.1,"h":19.11,"l":19.095,"n":24,"o":19.0988,"t":"2026-10-22T14:05:00Z","v":1821,"vw":19.102311},{"c":19.115,"h":19.115,"l":19.105,"n":16,"o":19.105,"t":"2026-10-22T14:10:00Z","v":694,"vw":19.108636},{"c":19.12,"h":19.13,"l":19.1042,"n":20,"o":19.1042,"t":"2026-10-22T14:15:00Z","v":3098,"vw":19.122364},{"c":19.12,"h":19.135,"l":19.12,"n":32,"o":19.13,"t":"2026-10-22T14:20:00Z","v":4099,"vw":19.125538},{"c":19.115,"h":19.13,"l":19.115,"n":18,"o":19.12,"t":"2026-10-22T14:25:00Z","v":1823,"vw":19.121452},{"c":19.075,"h":19.115,"l":19.07,"n":109,"o":19.115,"t":"2026-10-22T14:30:00Z","v":20172,"vw":19.091994},{"c":19.08,"h":19.08,"l":19.06,"n":19,"o":19.06,"t":"2026-10-22T14:35:00Z","v":2116,"vw":19.068623},{"c":19.08,"h":19.085,"l":19.08,"n":17,"o":19.08,"t":"2026-10-22T14:40:00Z","v":3606,"vw":19.080356},{"c":19.1,"h":19.1,"l":19.0812,"n":12,"o":19.09,"t":"2026-10-22T14:45:00Z","v":2105,"vw":19.091238},{"c":19.095,"h":19.1,"l":19.095,"n":24,"o":19.1,"t":"2026-10-22T14:50:00Z","v":2401,"vw":19.095825},{"c":19.09,"h":19.1,"l":19.085,"n":47,"o":19.1,"t":"2026-10-22T14:55:00Z","v":14774,"vw":19.092503},{"c":19.09,"h":19.1,"l":19.09,"n":5,"o":19.1,"t":"2026-10-22T15:00:00Z","v":527,"vw":19.094164},{"c":19.109,"h":19.11,"l":19.1,"n":11,"o":19.1,"t":"2026-10-22T15:05:00Z","v":4906,"vw":19.107861},{"c":19.12,"h":19.12,"l":19.11,"n":9,"o":19.11,"t":"2026-10-22T15:10:00Z","v":341,"vw":19.115},{"c":19.12,"h":19.12,"l":19.1188,"n":26,"o":19.12,"t":"2026-10-22T15:15:00Z","v":2366,"vw":19.119892},{"c":19.125,"h":19.13,"l":19.12,"n":3,"o":19.13,"t":"2026-10-22T15:20:00Z","v":314,"vw":19.125},{"c":19.09,"h":19.11,"l":19.09,"n":18,"o":19.11,"t":"2026-10-22T15:25:00Z","v":2057,"vw":19.09625},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-10-22T15:30:00Z","v":100,"vw":19.1},{"c":19.1048,"h":19.1048,"l":19.095,"n":6,"o":19.095,"t":"2026-10-22T15:35:00Z","v":1104,"vw":19.098618},{"c":19.11,"h":19.11,"l":19.1,"n":19,"o":19.1,"t":"2026-10-22T15:40:00Z","v":11078,"vw":19.104413},{"c":19.13,"h":19.13,"l":19.13,"n":4,"o":19.13,"t":"2026-10-22T15:50:00Z","v":540,"vw":19.13},{"c":19.1299,"h":19.1299,"l":19.12,"n":8,"o":19.125,"t":"2026-10-22T15:55:00Z","v":902,"vw":19.124956},{"c":19.135,"h":19.135,"l":19.12,"n":5,"o":19.12,"t":"2026-10-22T16:00:00Z","v":1101,"vw":19.125},{"c":19.14,"h":19.14,"l":19.1301,"n":7,"o":19.1301,"t":"2026-10-22T16:05:00Z","v":1921,"vw":19.138286},{"c":19.145,"h":19.145,"l":19.14,"n":7,"o":19.14,"t":"2026-10-22T16:10:00Z","v":463,"vw":19.141681},{"c":19.15,"h":19.15,"l":19.15,"n":27,"o":19.15,"t":"2026-10-22T16:15:00Z","v":3349,"vw":19.15},{"c":19.16,"h":19.17,"l":19.15,"n":24,"o":19.15,"t":"2026-10-22T16:20:00Z","v":2658,"vw":19.164657},{"c":19.16,"h":19.1605,"l":19.16,"n":12,"o":19.16,"t":"2026-10-22T16:25:00Z","v":12150,"vw":19.160444},{"c":19.17,"h":19.175,"l":19.1699,"n":4,"o":19.1699,"t":"2026-10-22T16:30:00Z","v":1793,"vw":19.170639},{"c":19.16,"h":19.16,"l":19.16,"n":1,"o":19.16,"t":"2026-10-22T16:35:00Z","v":200,"vw":19.16},{"c":19.155,"h":19.155,"l":19.15,"n":4,"o":19.15,"t":"2026-10-22T16:40:00Z","v":1759,"vw":19.154164},{"c":19.175,"h":19.175,"l":19.155,"n":10,"o":19.16,"t":"2026-10-22T16:45:00Z","v":838,"vw":19.163362},{"c":19.185,"h":19.185,"l":19.18,"n":6,"o":19.18,"t":"2026-10-22T16:50:00Z","v":657,"vw":19.180833},{"c":19.19,"h":19.195,"l":19.19,"n":9,"o":19.19,"t":"2026-10-22T16:55:00Z","v":2183,"vw":19.194052},{"c":19.18,"h":19.19,"l":19.175,"n":24,"o":19.19,"t":"2026-10-22T17:00:00Z","v":6107,"vw":19.184457},{"c":19.18,"h":19.18,"l":19.18,"n":13,"o":19.18,"t":"2026-10-22T17:05:00Z","v":3102,"vw":19.18},{"c":19.18,"h":19.18,"l":19.18,"n":4,"o":19.18,"t":"2026-10-22T17:15:00Z","v":497,"vw":19.18},{"c":19.18,"h":19.18,"l":19.175,"n":11,"o":19.175,"t":"2026-10-22T17:20:00Z","v":653,"vw":19.1775},{"c":19.19,"h":19.19,"l":19.18,"n":7,"o":19.18,"t":"2026-10-22T17:25:00Z","v":964,"vw":19.187049},{"c":19.2,"h":19.2,"l":19.195,"n":9,"o":19.195,"t":"2026-10-22T17:30:00Z","v":979,"vw":19.199405},{"c":19.195,"h":19.205,"l":19.195,"n":5,"o":19.205,"t":"2026-10-22T17:35:00Z","v":207,"vw":19.200098},{"c":19.19,"h":19.19,"l":19.19,"n":3,"o":19.19,"t":"2026-10-22T17:40:00Z","v":600,"vw":19.19},{"c":19.19,"h":19.19,"l":19.185,"n":20,"o":19.19,"t":"2026-10-22T17:45:00Z","v":3201,"vw":19.18838},{"c":19.19,"h":19.19,"l":19.19,"n":28,"o":19.19,"t":"2026-10-22T17:50:00Z","v":2244,"vw":19.19},{"c":19.1988,"h":19.2099,"l":19.1988,"n":10,"o":19.2099,"t":"2026-10-22T18:00:00Z","v":2486,"vw":19.205828},{"c":19.2043,"h":19.2043,"l":19.2043,"n":3,"o":19.2043,"t":"2026-10-22T18:05:00Z","v":107,"vw":19.2043},{"c":19.21,"h":19.21,"l":19.2,"n":5,"o":19.2,"t":"2026-10-22T18:10:00Z","v":888,"vw":19.207205},{"c":19.205,"h":19.205,"l":19.205,"n":1,"o":19.205,"t":"2026-10-22T18:15:00Z","v":1000,"vw":19.205},{"c":19.21,"h":19.2199,"l":19.205,"n":13,"o":19.205,"t":"2026-10-22T18:20:00Z","v":1670,"vw":19.211527},{"c":19.21,"h":19.23,"l":19.21,"n":122,"o":19.22,"t":"2026-10-22T18:25:00Z","v":34983,"vw":19.225377},{"c":19.205,"h":19.205,"l":19.205,"n":2,"o":19.205,"t":"2026-10-22T18:30:00Z","v":301,"vw":19.205},{"c":19.19,"h":19.19,"l":19.19,"n":8,"o":19.19,"t":"2026-10-22T18:35:00Z","v":1746,"vw":19.19},{"c":19.195,"h":19.195,"l":19.185,"n":13,"o":19.195,"t":"2026-10-22T18:40:00Z","v":3533,"vw":19.189922},{"c":19.21,"h":19.2199,"l":19.2,"n":10,"o":19.2,"t":"2026-10-22T18:45:00Z","v":3567,"vw":19.208154},{"c":19.21,"h":19.21,"l":19.21,"n":13,"o":19.21,"t":"2026-10-22T18:50:00Z","v":2868,"vw":19.21},{"c":19.21,"h":19.21,"l":19.21,"n":18,"o":19.21,"t":"2026-10-22T18:55:00Z","v":4300,"vw":19.21},{"c":19.22,"h":19.22,"l":19.22,"n":4,"o":19.22,"t":"2026-10-22T19:00:00Z","v":856,"vw":19.22},{"c":19.24,"h":19.24,"l":19.225,"n":18,"o":19.225,"t":"2026-10-22T19:05:00Z","v":6123,"vw":19.236638},{"c":19.23,"h":19.24,"l":19.225,"n":5,"o":19.235,"t":"2026-10-22T19:10:00Z","v":522,"vw":19.230758},{"c":19.22,"h":19.23,"l":19.22,"n":10,"o":19.23,"t":"2026-10-22T19:15:00Z","v":1254,"vw":19.226619},{"c":19.2201,"h":19.2201,"l":19.22,"n":2,"o":19.22,"t":"2026-10-22T19:20:00Z","v":1000,"vw":19.22005},{"c":19.21,"h":19.2188,"l":19.21,"n":4,"o":19.2188,"t":"2026-10-22T19:25:00Z","v":505,"vw":19.21452},{"c":19.22,"h":19.22,"l":19.21,"n":10,"o":19.21,"t":"2026-10-22T19:35:00Z","v":865,"vw":19.21329},{"c":19.21,"h":19.22,"l":19.21,"n":19,"o":19.22,"t":"2026-10-22T19:40:00Z","v":2563,"vw":19.218266},{"c":19.205,"h":19.2088,"l":19.19,"n":31,"o":19.2088,"t":"2026-10-22T19:45:00Z","v":26096,"vw":19.194764},{"c":19.215,"h":19.22,"l":19.205,"n":10,"o":19.21,"t":"2026-10-22T19:50:00Z","v":2693,"vw":19.210577},{"c":19.23,"h":19.24,"l":19.2124,"n":102,"o":19.2124,"t":"2026-10-22T19:55:00Z","v":27355,"vw":19.228128},{"c":19.24,"h":19.24,"l":19.24,"n":10,"o":19.24,"t":"2026-10-22T20:00:00Z","v":13074,"vw":19.24},{"c":19.13,"h":19.17,"l":19.13,"n":3,"o":19.17,"t":"2026-10-22T22:50:00Z","v":1000,"vw":19.134016},{"c":19.2338,"h":19.2338,"l":19.2338,"n":1,"o":19.2338,"t":"2026-10-22T23:55:00Z","v":630,"vw":19.2338}],"history":[{"c":18.53,"h":18.7499,"l":18.5,"n":1221,"o":18.7,"t":"2024-10-21T04:00:00Z","v":157919,"vw":18.583726},{"c":18.57,"h":18.59,"l":18.46,"n":800,"o":18.51,"t":"2024-10-22T04:00:00Z","v":418958,"vw":18.548973},{"c":18.615,"h":18.62,"l":18.52,"n":821,"o":18.53,"t":"2024-10-23T04:00:00Z","v":85004,"vw":18.566191},{"c":18.54,"h":18.65,"l":18.46,"n":983,"o":18.65,"t":"2024-10-24T04:00:00Z","v":102261,"vw":18.526825},{"c":18.395,"h":18.6284,"l":18.3801,"n":947,"o":18.6,"t":"2024-10-25T04:00:00Z","v":83465,"vw":18.484384},{"c":18.49,"h":18.49,"l":18.39,"n":1090,"o":18.41,"t":"2024-10-28T04:00:00Z","v":159621,"vw":18.46185},{"c":18.38,"h":18.46,"l":18.33,"n":1329,"o":18.46,"t":"2024-10-29T04:00:00Z","v":157311,"vw":18.390266},{"c":18.52,"h":18.57,"l":18.4,"n":882,"o":18.4,"t":"2024-10-30T04:00:00Z","v":116043,"vw":18.50842},{"c":18.52,"h":18.66,"l":18.5,"n":906,"o":18.57,"t":"2024-10-31T04:00:00Z","v":90503,"vw":18.595257},{"c":18.4,"h":18.61,"l":18.36,"n":992,"o":18.61,"t":"2024-11-01T04:00:00Z","v":119944,"vw":18.450334},{"c":18.365,"h":18.465,"l":18.34,"n":1141,"o":18.4,"t":"2024-11-04T05:00:00Z","v":128026,"vw":18.410065},{"c":18.5,"h":18.5,"l":18.25,"n":908,"o":18.31,"t":"2024-11-05T05:00:00Z","v":86610,"vw":18.374492},{"c":18.78,"h":18.79,"l":18.6307,"n":1356,"o":18.77,"t":"2024-11-06T05:00:00Z","v":204764,"vw":18.745367},{"c":18.69,"h":18.835,"l":18.675,"n":1423,"o":18.8,"t":"2024-11-07T05:00:00Z","v":220810,"vw":18.751403},{"c":18.79,"h":18.815,"l":18.6993,"n":1302,"o":18.73,"t":"2024-11-08T05:00:00Z","v":168471,"vw":18.767861},{"c":18.81,"h":18.88,"l":18.74,"n":1724,"o":18.78,"t":"2024-11-11T05:00:00Z","v":227213,"vw":18.812942},{"c":18.68,"h":18.8,"l":18.635,"n":1316,"o":18.73,"t":"2024-11-12T05:00:00Z","v":224323,"vw":18.706616},{"c":18.64,"h":18.735,"l":18.5906,"n":1630,"o":18.7,"t":"2024-11-13T05:00:00Z","v":277711,"vw":18.654941},{"c":18.5,"h":18.67,"l":18.5,"n":1772,"o":18.61,"t":"2024-11-14T05:00:00Z","v":205769,"vw":18.576142},{"c":18.59,"h":18.605,"l":18.48,"n":1093,"o":18.52,"t":"2024-11-15T05:00:00Z","v":113719,"vw":18.554051},{"c":18.74,"h":18.7751,"l":18.5983,"n":1330,"o":18.61,"t":"2024-11-18T05:00:00Z","v":175964,"vw":18.716237},{"c":18.77,"h":18.78,"l":18.6,"n":1021,"o":18.66,"t":"2024-11-19T05:00:00Z","v":143999,"vw":18.713547},{"c":18.81,"h":18.825,"l":18.71,"n":807,"o":18.81,"t":"2024-11-20T05:00:00Z","v":75366,"vw":18.755902},{"c":19.09,"h":19.1,"l":18.84,"n":1381,"o":18.84,"t":"2024-11-21T05:00:00Z","v":186899,"vw":19.009687},{"c":19.19,"h":19.23,"l":19.13,"n":1160,"o":19.15,"t":"2024-11-22T05:00:00Z","v":133399,"vw":19.193451},{"c":19.26,"h":19.35,"l":19.19,"n":1305,"o":19.28,"t":"2024-11-25T05:00:00Z","v":162353,"vw":19.27529},{"c":19.2,"h":19.24,"l":19.155,"n":985,"o":19.24,"t":"2024-11-26T05:00:00Z","v":119439,"vw":19.196835},{"c":19.27,"h":19.36,"l":19.25,"n":909,"o":19.25,"t":"2024-11-27T05:00:00Z","v":136179,"vw":19.311216},{"c":19.32,"h":19.38,"l":19.27,"n":808,"o":19.34,"t":"2024-11-29T05:00:00Z","v":112649,"vw":19.346532},{"c":19.18,"h":19.33,"l":19.09,"n":1755,"o":19.33,"t":"2024-12-02T05:00:00Z","v":146900,"vw":19.166458},{"c":19.15,"h":19.27,"l":19.1106,"n":1314,"o":19.18,"t":"2024-12-03T05:00:00Z","v":151781,"vw":19.153062},{"c":18.88,"h":19.03,"l":18.87,"n":1378,"o":19.03,"t":"2024-12-04T05:00:00Z","v":153833,"vw":18.917635},{"c":18.9,"h":18.95,"l":18.88,"n":1523,"o":18.91,"t":"2024-12-05T05:00:00Z","v":192239,"vw":18.911309},{"c":18.75,"h":18.94,"l":18.715,"n":1569,"o":18.94,"t":"2024-12-06T05:00:00Z","v":197216,"vw":18.806203},{"c":18.67,"h":18.8496,"l":18.65,"n":1615,"o":18.84,"t":"2024-12-09T05:00:00Z","v":181571,"vw":18.754761},{"c":18.62,"h":18.705,"l":18.54,"n":1434,"o":18.68,"t":"2024-12-10T05:00:00Z","v":169778,"vw":18.630633},{"c":18.55,"h":18.68,"l":18.55,"n":1277,"o":18.68,"t":"2024-12-11T05:00:00Z","v":202458,"vw":18.586165},{"c":18.51,"h":18.63,"l":18.51,"n":1136,"o":18.55,"t":"2024-12-12T05:00:00Z","v":149761,"vw":18.578366},{"c":18.52,"h":18.57,"l":18.45,"n":1274,"o":18.57,"t":"2024-12-13T05:00:00Z","v":117740,"vw":18.520018},{"c":18.355,"h":18.5496,"l":18.355,"n":1385,"o":18.51,"t":"2024-12-16T05:00:00Z","v":138933,"vw":18.437433},{"c":18.33,"h":18.38,"l":18.26,"n":1236,"o":18.33,"t":"2024-12-17T05:00:00Z","v":151788,"vw":18.332937},{"c":17.83,"h":18.3593,"l":17.81,"n":1839,"o":18.35,"t":"2024-12-18T05:00:00Z","v":296794,"vw":18.075718},{"c":17.85,"h":18.03,"l":17.835,"n":1991,"o":17.94,"t":"2024-12-19T05:00:00Z","v":241053,"vw":17.905557},{"c":17.99,"h":18.08,"l":17.75,"n":1613,"o":17.78,"t":"2024-12-20T05:00:00Z","v":183301,"vw":17.969342},{"c":17.99,"h":18,"l":17.825,"n":1233,"o":17.94,"t":"2024-12-23T05:00:00Z","v":161170,"vw":17.918107},{"c":18.1228,"h":18.125,"l":17.965,"n":664,"o":18.01,"t":"2024-12-24T05:00:00Z","v":72140,"vw":18.058032},{"c":18.17,"h":18.17,"l":18.061,"n":1599,"o":18.07,"t":"2024-12-26T05:00:00Z","v":234636,"vw":18.125195},{"c":18.055,"h":18.2,"l":17.9943,"n":1462,"o":18.1,"t":"2024-12-27T05:00:00Z","v":138827,"vw":18.063626},{"c":17.9353,"h":17.98,"l":17.781,"n":1635,"o":17.92,"t":"2024-12-30T05:00:00Z","v":240132,"vw":17.899599},{"c":18.0308,"h":18.0856,"l":17.95,"n":1155,"o":17.99,"t":"2024-12-31T05:00:00Z","v":138809,"vw":18.021733},{"c":18.1,"h":18.215,"l":18,"n":1438,"o":18.14,"t":"2025-01-02T05:00:00Z","v":174677,"vw":18.099973},{"c":18.14,"h":18.175,"l":18.0568,"n":1367,"o":18.15,"t":"2025-01-03T05:00:00Z","v":135745,"vw":18.134264},{"c":17.96,"h":18.174,"l":17.9376,"n":1758,"o":18.17,"t":"2025-01-06T05:00:00Z","v":229504,"vw":18.082187},{"c":17.93,"h":18.0638,"l":17.8526,"n":1263,"o":18.04,"t":"2025-01-07T05:00:00Z","v":145956,"vw":17.954844},{"c":18.03,"h":18.03,"l":17.805,"n":1591,"o":17.9,"t":"2025-01-08T05:00:00Z","v":208907,"vw":17.89467},{"c":17.72,"h":17.9991,"l":17.7042,"n":1635,"o":17.98,"t":"2025-01-10T05:00:00Z","v":156260,"vw":17.78687},{"c":17.87,"h":17.87,"l":17.7,"n":1416,"o":17.72,"t":"2025-01-13T05:00:00Z","v":159105,"vw":17.783733},{"c":18.12,"h":18.12,"l":17.89,"n":1141,"o":17.89,"t":"2025-01-14T05:00:00Z","v":134577,"vw":18.03089},{"c":18.18,"h":18.32,"l":18.1425,"n":1331,"o":18.27,"t":"2025-01-15T05:00:00Z","v":131565,"vw":18.203328},{"c":18.41,"h":18.41,"l":18.142,"n":1220,"o":18.21,"t":"2025-01-16T05:00:00Z","v":115538,"vw":18.300465},{"c":18.45,"h":18.4901,"l":18.4,"n":1190,"o":18.45,"t":"2025-01-17T05:00:00Z","v":98619,"vw":18.461325},{"c":18.64,"h":18.655,"l":18.48,"n":1340,"o":18.48,"t":"2025-01-21T05:00:00Z","v":132351,"vw":18.595109},{"c":18.35,"h":18.65,"l":18.33,"n":1412,"o":18.59,"t":"2025-01-22T05:00:00Z","v":155562,"vw":18.431568},{"c":18.43,"h":18.44,"l":18.32,"n":1657,"o":18.36,"t":"2025-01-23T05:00:00Z","v":215465,"vw":18.37675},{"c":18.52,"h":18.5499,"l":18.42,"n":1112,"o":18.45,"t":"2025-01-24T05:00:00Z","v":147989,"vw":18.509874},{"c":18.615,"h":18.69,"l":18.51,"n":1750,"o":18.51,"t":"2025-01-27T05:00:00Z","v":207800,"vw":18.604436},{"c":18.56,"h":18.66,"l":18.5099,"n":1095,"o":18.62,"t":"2025-01-28T05:00:00Z","v":99201,"vw":18.583238},{"c":18.52,"h":18.66,"l":18.4235,"n":1055,"o":18.6,"t":"2025-01-29T05:00:00Z","v":158879,"vw":18.547865},{"c":18.75,"h":18.75,"l":18.56,"n":1096,"o":18.61,"t":"2025-01-30T05:00:00Z","v":89821,"vw":18.65491},{"c":18.7,"h":18.835,"l":18.63,"n":1510,"o":18.75,"t":"2025-01-31T05:00:00Z","v":322916,"vw":18.68717},{"c":18.79,"h":18.79,"l":18.44,"n":2456,"o":18.46,"t":"2025-02-03T05:00:00Z","v":269340,"vw":18.648199},{"c":18.81,"h":18.835,"l":18.67,"n":1124,"o":18.75,"t":"2025-02-04T05:00:00Z","v":92436,"vw":18.794998},{"c":18.87,"h":18.87,"l":18.72,"n":1003,"o":18.8,"t":"2025-02-05T05:00:00Z","v":102460,"vw":18.832733},{"c":18.85,"h":18.9781,"l":18.77,"n":1161,"o":18.95,"t":"2025-02-06T05:00:00Z","v":110468,"vw":18.871499},{"c":18.74,"h":18.86,"l":18.73,"n":1296,"o":18.86,"t":"2025-02-07T05:00:00Z","v":141685,"vw":18.779072},{"c":18.79,"h":18.805,"l":18.6709,"n":1234,"o":18.79,"t":"2025-02-10T05:00:00Z","v":104019,"vw":18.766361},{"c":18.87,"h":18.87,"l":18.6901,"n":982,"o":18.77,"t":"2025-02-11T05:00:00Z","v":118120,"vw":18.796024},{"c":18.65,"h":18.76,"l":18.65,"n":1345,"o":18.73,"t":"2025-02-12T05:00:00Z","v":148289,"vw":18.698866},{"c":18.84,"h":18.87,"l":18.65,"n":1252,"o":18.7,"t":"2025-02-13T05:00:00Z","v":147766,"vw":18.75656},{"c":18.84,"h":18.99,"l":18.83,"n":1862,"o":18.93,"t":"2025-02-14T05:00:00Z","v":330308,"vw":18.891713},{"c":19.02,"h":19.025,"l":18.81,"n":1645,"o":18.87,"t":"2025-02-18T05:00:00Z","v":149234,"vw":18.94872},{"c":19.04,"h":19.09,"l":19.0009,"n":1091,"o":19.02,"t":"2025-02-19T05:00:00Z","v":66396,"vw":19.042325},{"c":19.075,"h":19.085,"l":18.95,"n":841,"o":19.04,"t":"2025-02-20T05:00:00Z","v":81561,"vw":19.012334},{"c":19.01,"h":19.1,"l":18.96,"n":1281,"o":19.1,"t":"2025-02-21T05:00:00Z","v":98392,"vw":19.032927},{"c":19.04,"h":19.095,"l":18.97,"n":1579,"o":19.02,"t":"2025-02-24T05:00:00Z","v":189041,"vw":19.040329},{"c":19.08,"h":19.14,"l":19.035,"n":1513,"o":19.05,"t":"2025-02-25T05:00:00Z","v":162894,"vw":19.085773},{"c":19.07,"h":19.165,"l":18.975,"n":1223,"o":19.12,"t":"2025-02-26T05:00:00Z","v":93199,"vw":19.070799},{"c":18.97,"h":19.06,"l":18.925,"n":1041,"o":19.06,"t":"2025-02-27T05:00:00Z","v":107630,"vw":18.980847},{"c":19.025,"h":19.03,"l":18.835,"n":1536,"o":18.98,"t":"2025-02-28T05:00:00Z","v":209412,"vw":18.93555},{"c":18.9,"h":19.14,"l":18.825,"n":1459,"o":19.01,"t":"2025-03-03T05:00:00Z","v":227741,"vw":19.014877},{"c":18.67,"h":18.84,"l":18.67,"n":1499,"o":18.8,"t":"2025-03-04T05:00:00Z","v":185170,"vw":18.774124},{"c":18.58,"h":18.67,"l":18.43,"n":1180,"o":18.54,"t":"2025-03-05T05:00:00Z","v":140044,"vw":18.542876},{"c":18.61,"h":18.612,"l":18.415,"n":1465,"o":18.52,"t":"2025-03-06T05:00:00Z","v":206531,"vw":18.530541},{"c":18.88,"h":18.96,"l":18.61,"n":1229,"o":18.62,"t":"2025-03-07T05:00:00Z","v":168215,"vw":18.85285},{"c":18.8,"h":19.0903,"l":18.7501,"n":1751,"o":18.86,"t":"2025-03-10T04:00:00Z","v":188225,"vw":18.924235},{"c":18.6,"h":18.87,"l":18.4932,"n":1402,"o":18.87,"t":"2025-03-11T04:00:00Z","v":163666,"vw":18.67122},{"c":18.54,"h":18.72,"l":18.44,"n":1315,"o":18.68,"t":"2025-03-12T04:00:00Z","v":263723,"vw":18.503489},{"c":18.48,"h":18.69,"l":18.415,"n":1213,"o":18.51,"t":"2025-03-13T04:00:00Z","v":143506,"vw":18.504928},{"c":18.715,"h":18.73,"l":18.46,"n":1265,"o":18.52,"t":"2025-03-14T04:00:00Z","v":150953,"vw":18.628049},{"c":18.89,"h":18.935,"l":18.74,"n":1588,"o":18.74,"t":"2025-03-17T04:00:00Z","v":263754,"vw":18.854385},{"c":18.9,"h":18.93,"l":18.83,"n":1224,"o":18.93,"t":"2025-03-18T04:00:00Z","v":132435,"vw":18.891877},{"c":18.96,"h":19,"l":18.86,"n":1179,"o":18.94,"t":"2025-03-19T04:00:00Z","v":148023,"vw":18.932974},{"c":18.91,"h":18.96,"l":18.85,"n":1127,"o":18.96,"t":"2025-03-20T04:00:00Z","v":114160,"vw":18.922878},{"c":18.69,"h":18.8603,"l":18.6501,"n":1227,"o":18.86,"t":"2025-03-21T04:00:00Z","v":140930,"vw":18.726021},{"c":18.75,"h":18.81,"l":18.6999,"n":1209,"o":18.76,"t":"2025-03-24T04:00:00Z","v":127821,"vw":18.756467},{"c":18.57,"h":18.7999,"l":18.52,"n":1431,"o":18.79,"t":"2025-03-25T04:00:00Z","v":151072,"vw":18.649663},{"c":18.68,"h":18.69,"l":18.59,"n":1037,"o":18.62,"t":"2025-03-26T04:00:00Z","v":106453,"vw":18.65258},{"c":18.71,"h":18.775,"l":18.61,"n":1120,"o":18.65,"t":"2025-03-27T04:00:00Z","v":120397,"vw":18.690285},{"c":18.73,"h":18.75,"l":18.614,"n":1016,"o":18.75,"t":"2025-03-28T04:00:00Z","v":99218,"vw":18.671228},{"c":18.84,"h":18.91,"l":18.69,"n":1329,"o":18.69,"t":"2025-03-31T04:00:00Z","v":217946,"vw":18.847679},{"c":18.875,"h":18.93,"l":18.75,"n":1321,"o":18.86,"t":"2025-04-01T04:00:00Z","v":196785,"vw":18.8362},{"c":18.85,"h":18.885,"l":18.74,"n":1078,"o":18.79,"t":"2025-04-02T04:00:00Z","v":196568,"vw":18.823568},{"c":18.33,"h":18.6,"l":18.3,"n":2058,"o":18.5,"t":"2025-04-03T04:00:00Z","v":255975,"vw":18.412101},{"c":17.3,"h":17.99,"l":17.2,"n":3487,"o":17.99,"t":"2025-04-04T04:00:00Z","v":589780,"vw":17.424192},{"c":16.89,"h":17.425,"l":16.43,"n":2775,"o":16.8,"t":"2025-04-07T04:00:00Z","v":625012,"vw":16.859538},{"c":16.54,"h":17.28,"l":16.36,"n":2631,"o":17.28,"t":"2025-04-08T04:00:00Z","v":357178,"vw":16.803668},{"c":17.31,"h":17.37,"l":16.19,"n":2412,"o":16.33,"t":"2025-04-09T04:00:00Z","v":372002,"vw":16.879492},{"c":16.76,"h":17.1,"l":16.48,"n":1798,"o":17.09,"t":"2025-04-10T04:00:00Z","v":258210,"vw":16.811245},{"c":17.1,"h":17.1299,"l":16.68,"n":1477,"o":16.86,"t":"2025-04-11T04:00:00Z","v":262422,"vw":16.935843},{"c":17.3,"h":17.3789,"l":17.16,"n":1539,"o":17.32,"t":"2025-04-14T04:00:00Z","v":125867,"vw":17.304666},{"c":17.32,"h":17.43,"l":17.3,"n":1490,"o":17.3,"t":"2025-04-15T04:00:00Z","v":170027,"vw":17.363606},{"c":17.3,"h":17.52,"l":17.2665,"n":1206,"o":17.39,"t":"2025-04-16T04:00:00Z","v":112038,"vw":17.393834},{"c":17.57,"h":17.66,"l":17.37,"n":1288,"o":17.38,"t":"2025-04-17T04:00:00Z","v":166363,"vw":17.54791},{"c":17.34,"h":17.54,"l":17.17,"n":1764,"o":17.52,"t":"2025-04-21T04:00:00Z","v":213224,"vw":17.337664},{"c":17.63,"h":17.67,"l":17.43,"n":1134,"o":17.44,"t":"2025-04-22T04:00:00Z","v":143513,"vw":17.527257},{"c":17.69,"h":17.9,"l":17.63,"n":1342,"o":17.88,"t":"2025-04-23T04:00:00Z","v":182269,"vw":17.733532},{"c":17.97,"h":17.99,"l":17.68,"n":1115,"o":17.75,"t":"2025-04-24T04:00:00Z","v":150009,"vw":17.888151},{"c":17.93,"h":17.95,"l":17.82,"n":1106,"o":17.94,"t":"2025-04-25T04:00:00Z","v":129982,"vw":17.901434},{"c":17.98,"h":18.03,"l":17.8701,"n":998,"o":17.98,"t":"2025-04-28T04:00:00Z","v":121257,"vw":17.941059},{"c":18.09,"h":18.1268,"l":17.92,"n":1023,"o":17.99,"t":"2025-04-29T04:00:00Z","v":123153,"vw":18.049884},{"c":18,"h":18.06,"l":17.8368,"n":1313,"o":18.06,"t":"2025-04-30T04:00:00Z","v":112193,"vw":17.968309},{"c":17.93,"h":18.0413,"l":17.865,"n":2190,"o":18,"t":"2025-05-01T04:00:00Z","v":669836,"vw":17.949294},{"c":18.06,"h":18.07,"l":17.9,"n":1066,"o":18.05,"t":"2025-05-02T04:00:00Z","v":138173,"vw":18.015857},{"c":17.76,"h":17.9366,"l":17.76,"n":1496,"o":17.88,"t":"2025-05-05T04:00:00Z","v":229455,"vw":17.819533},{"c":17.67,"h":17.7699,"l":17.6224,"n":1002,"o":17.75,"t":"2025-05-06T04:00:00Z","v":119851,"vw":17.704371},{"c":17.53,"h":17.68,"l":17.52,"n":1208,"o":17.67,"t":"2025-05-07T04:00:00Z","v":130018,"vw":17.601585},{"c":17.48,"h":17.64,"l":17.4232,"n":1411,"o":17.62,"t":"2025-05-08T04:00:00Z","v":131426,"vw":17.524267},{"c":17.47,"h":17.5697,"l":17.45,"n":1831,"o":17.56,"t":"2025-05-09T04:00:00Z","v":192571,"vw":17.507327},{"c":17.63,"h":17.8,"l":17.6,"n":1839,"o":17.8,"t":"2025-05-12T04:00:00Z","v":221211,"vw":17.682458},{"c":17.63,"h":17.68,"l":17.5701,"n":1466,"o":17.65,"t":"2025-05-13T04:00:00Z","v":147681,"vw":17.633263},{"c":17.48,"h":17.58,"l":17.41,"n":1454,"o":17.58,"t":"2025-05-14T04:00:00Z","v":301490,"vw":17.454818},{"c":17.66,"h":17.68,"l":17.45,"n":1009,"o":17.45,"t":"2025-05-15T04:00:00Z","v":127978,"vw":17.60018},{"c":17.84,"h":17.84,"l":17.66,"n":1021,"o":17.66,"t":"2025-05-16T04:00:00Z","v":102575,"vw":17.730748},{"c":17.86,"h":17.8646,"l":17.68,"n":1294,"o":17.75,"t":"2025-05-19T04:00:00Z","v":110257,"vw":17.781183},{"c":17.84,"h":17.91,"l":17.81,"n":1110,"o":17.88,"t":"2025-05-20T04:00:00Z","v":115212,"vw":17.862001},{"c":17.44,"h":17.79,"l":17.44,"n":1289,"o":17.79,"t":"2025-05-21T04:00:00Z","v":216131,"vw":17.617602},{"c":17.33,"h":17.44,"l":17.2401,"n":1520,"o":17.44,"t":"2025-05-22T04:00:00Z","v":137329,"vw":17.351028},{"c":17.41,"h":17.43,"l":17.27,"n":1069,"o":17.31,"t":"2025-05-23T04:00:00Z","v":113092,"vw":17.346108},{"c":17.65,"h":17.66,"l":17.47,"n":1253,"o":17.54,"t":"2025-05-27T04:00:00Z","v":120104,"vw":17.568635},{"c":17.52,"h":17.65,"l":17.48,"n":1100,"o":17.65,"t":"2025-05-28T04:00:00Z","v":84769,"vw":17.535645},{"c":17.6,"h":17.6,"l":17.46,"n":1560,"o":17.58,"t":"2025-05-29T04:00:00Z","v":100582,"vw":17.547491},{"c":17.63,"h":17.6896,"l":17.54,"n":1014,"o":17.54,"t":"2025-05-30T04:00:00Z","v":85329,"vw":17.616803},{"c":17.65,"h":17.6959,"l":17.5,"n":1272,"o":17.64,"t":"2025-06-02T04:00:00Z","v":264323,"vw":17.653713},{"c":17.75,"h":17.7997,"l":17.58,"n":913,"o":17.64,"t":"2025-06-03T04:00:00Z","v":102189,"vw":17.698635},{"c":17.49,"h":17.7,"l":17.46,"n":1414,"o":17.7,"t":"2025-06-04T04:00:00Z","v":240487,"vw":17.605798},{"c":17.47,"h":17.52,"l":17.4,"n":1262,"o":17.52,"t":"2025-06-05T04:00:00Z","v":147536,"vw":17.456772},{"c":17.58,"h":17.63,"l":17.5121,"n":1248,"o":17.54,"t":"2025-06-06T04:00:00Z","v":174720,"vw":17.579051},{"c":17.7,"h":17.79,"l":17.62,"n":1237,"o":17.65,"t":"2025-06-09T04:00:00Z","v":173149,"vw":17.725931},{"c":17.8,"h":17.87,"l":17.75,"n":1131,"o":17.78,"t":"2025-06-10T04:00:00Z","v":140282,"vw":17.822777},{"c":17.83,"h":17.873,"l":17.77,"n":1432,"o":17.86,"t":"2025-06-11T04:00:00Z","v":259336,"vw":17.835285},{"c":17.88,"h":17.88,"l":17.73,"n":1406,"o":17.78,"t":"2025-06-12T04:00:00Z","v":137525,"vw":17.80768},{"c":17.76,"h":17.87,"l":17.715,"n":995,"o":17.87,"t":"2025-06-13T04:00:00Z","v":83433,"vw":17.778475},{"c":17.72,"h":17.85,"l":17.71,"n":1330,"o":17.78,"t":"2025-06-16T04:00:00Z","v":235443,"vw":17.769901},{"c":17.68,"h":17.7887,"l":17.68,"n":977,"o":17.72,"t":"2025-06-17T04:00:00Z","v":81504,"vw":17.727483},{"c":17.68,"h":17.78,"l":17.68,"n":711,"o":17.74,"t":"2025-06-18T04:00:00Z","v":64367,"vw":17.722135},{"c":17.67,"h":17.78,"l":17.6505,"n":1104,"o":17.75,"t":"2025-06-20T04:00:00Z","v":121015,"vw":17.710261},{"c":17.74,"h":17.8,"l":17.6196,"n":1046,"o":17.66,"t":"2025-06-23T04:00:00Z","v":87890,"vw":17.713754},{"c":17.78,"h":17.8499,"l":17.74,"n":896,"o":17.77,"t":"2025-06-24T04:00:00Z","v":105766,"vw":17.803125},{"c":17.51,"h":17.72,"l":17.47,"n":1676,"o":17.72,"t":"2025-06-25T04:00:00Z","v":174381,"vw":17.579681},{"c":17.63,"h":17.64,"l":17.55,"n":1148,"o":17.56,"t":"2025-06-26T04:00:00Z","v":129162,"vw":17.577869},{"c":17.57,"h":17.72,"l":17.51,"n":1248,"o":17.64,"t":"2025-06-27T04:00:00Z","v":167318,"vw":17.631874},{"c":17.58,"h":17.609,"l":17.49,"n":1736,"o":17.58,"t":"2025-06-30T04:00:00Z","v":198311,"vw":17.536669},{"c":17.73,"h":17.8696,"l":17.55,"n":1545,"o":17.55,"t":"2025-07-01T04:00:00Z","v":200783,"vw":17.71344},{"c":17.91,"h":17.94,"l":17.7338,"n":1246,"o":17.77,"t":"2025-07-02T04:00:00Z","v":201350,"vw":17.853167},{"c":17.85,"h":17.89,"l":17.8,"n":761,"o":17.8,"t":"2025-07-03T04:00:00Z","v":119929,"vw":17.846057},{"c":17.76,"h":17.91,"l":17.68,"n":1805,"o":17.83,"t":"2025-07-07T04:00:00Z","v":226503,"vw":17.774136},{"c":17.86,"h":17.9,"l":17.7,"n":1218,"o":17.76,"t":"2025-07-08T04:00:00Z","v":136780,"vw":17.822681},{"c":17.8,"h":17.8701,"l":17.75,"n":1114,"o":17.87,"t":"2025-07-09T04:00:00Z","v":108596,"vw":17.804611},{"c":17.94,"h":18,"l":17.77,"n":1405,"o":17.81,"t":"2025-07-10T04:00:00Z","v":138045,"vw":17.935807},{"c":17.93,"h":17.98,"l":17.8248,"n":1707,"o":17.92,"t":"2025-07-11T04:00:00Z","v":159279,"vw":17.882067},{"c":17.91,"h":17.9501,"l":17.8001,"n":1440,"o":17.9,"t":"2025-07-14T04:00:00Z","v":118428,"vw":17.878751},{"c":17.66,"h":17.9472,"l":17.645,"n":1533,"o":17.94,"t":"2025-07-15T04:00:00Z","v":124753,"vw":17.750928},{"c":17.68,"h":17.7335,"l":17.5698,"n":1320,"o":17.73,"t":"2025-07-16T04:00:00Z","v":131627,"vw":17.684208},{"c":17.74,"h":17.755,"l":17.65,"n":1283,"o":17.71,"t":"2025-07-17T04:00:00Z","v":156946,"vw":17.697034},{"c":17.69,"h":17.799,"l":17.67,"n":1342,"o":17.79,"t":"2025-07-18T04:00:00Z","v":484036,"vw":17.704545},{"c":17.69,"h":17.76,"l":17.65,"n":1385,"o":17.75,"t":"2025-07-21T04:00:00Z","v":128433,"vw":17.730177},{"c":17.95,"h":17.9583,"l":17.6819,"n":1082,"o":17.73,"t":"2025-07-22T04:00:00Z","v":104603,"vw":17.879295},{"c":18.11,"h":18.11,"l":17.975,"n":1311,"o":18,"t":"2025-07-23T04:00:00Z","v":165532,"vw":18.033257},{"c":17.82,"h":18.04,"l":17.82,"n":1554,"o":18.04,"t":"2025-07-24T04:00:00Z","v":157203,"vw":17.892273},{"c":17.84,"h":17.91,"l":17.74,"n":1109,"o":17.85,"t":"2025-07-25T04:00:00Z","v":104755,"vw":17.795894},{"c":17.71,"h":17.83,"l":17.71,"n":1688,"o":17.83,"t":"2025-07-28T04:00:00Z","v":187959,"vw":17.752918},{"c":17.82,"h":17.83,"l":17.7,"n":1293,"o":17.77,"t":"2025-07-29T04:00:00Z","v":193551,"vw":17.775903},{"c":17.66,"h":17.84,"l":17.5847,"n":1265,"o":17.84,"t":"2025-07-30T04:00:00Z","v":124432,"vw":17.740845},{"c":17.6,"h":17.6953,"l":17.52,"n":1806,"o":17.6,"t":"2025-07-31T04:00:00Z","v":172599,"vw":17.621591},{"c":17.46,"h":17.59,"l":17.42,"n":1826,"o":17.59,"t":"2025-08-01T04:00:00Z","v":178476,"vw":17.498929},{"c":17.53,"h":17.575,"l":17.4802,"n":2060,"o":17.49,"t":"2025-08-04T04:00:00Z","v":247531,"vw":17.520903},{"c":17.47,"h":17.5,"l":17.37,"n":1334,"o":17.5,"t":"2025-08-05T04:00:00Z","v":147224,"vw":17.433804},{"c":17.35,"h":17.5355,"l":17.35,"n":1563,"o":17.47,"t":"2025-08-06T04:00:00Z","v":140737,"vw":17.421731},{"c":17.4,"h":17.45,"l":17.3135,"n":1704,"o":17.41,"t":"2025-08-07T04:00:00Z","v":401216,"vw":17.362072},{"c":17.36,"h":17.475,"l":17.35,"n":1386,"o":17.39,"t":"2025-08-08T04:00:00Z","v":197457,"vw":17.394057},{"c":17.34,"h":17.48,"l":17.31,"n":1574,"o":17.41,"t":"2025-08-11T04:00:00Z","v":143460,"vw":17.357594},{"c":17.56,"h":17.57,"l":17.38,"n":1118,"o":17.42,"t":"2025-08-12T04:00:00Z","v":143355,"vw":17.488075},{"c":17.74,"h":17.76,"l":17.5601,"n":1331,"o":17.62,"t":"2025-08-13T04:00:00Z","v":238912,"vw":17.666506},{"c":17.64,"h":17.7463,"l":17.56,"n":1539,"o":17.7,"t":"2025-08-14T04:00:00Z","v":190718,"vw":17.611523},{"c":17.59,"h":17.66,"l":17.5535,"n":1078,"o":17.65,"t":"2025-08-15T04:00:00Z","v":81658,"vw":17.6012},{"c":17.54,"h":17.62,"l":17.54,"n":1433,"o":17.6,"t":"2025-08-18T04:00:00Z","v":206583,"vw":17.59242},{"c":17.59,"h":17.6696,"l":17.53,"n":1125,"o":17.55,"t":"2025-08-19T04:00:00Z","v":134450,"vw":17.576897},{"c":17.69,"h":17.7603,"l":17.65,"n":852,"o":17.65,"t":"2025-08-20T04:00:00Z","v":115262,"vw":17.694326},{"c":17.75,"h":17.7572,"l":17.6306,"n":798,"o":17.67,"t":"2025-08-21T04:00:00Z","v":75125,"vw":17.713147},{"c":17.98,"h":18.03,"l":17.7801,"n":1607,"o":17.81,"t":"2025-08-22T04:00:00Z","v":218932,"vw":17.966889},{"c":17.84,"h":17.9792,"l":17.82,"n":1182,"o":17.96,"t":"2025-08-25T04:00:00Z","v":119197,"vw":17.880044},{"c":17.79,"h":17.84,"l":17.74,"n":2544,"o":17.84,"t":"2025-08-26T04:00:00Z","v":562059,"vw":17.783879},{"c":17.9,"h":17.91,"l":17.785,"n":1060,"o":17.81,"t":"2025-08-27T04:00:00Z","v":137676,"vw":17.863994},{"c":17.89,"h":17.95,"l":17.7702,"n":1111,"o":17.95,"t":"2025-08-28T04:00:00Z","v":174306,"vw":17.826509},{"c":17.96,"h":17.9793,"l":17.89,"n":1019,"o":17.89,"t":"2025-08-29T04:00:00Z","v":371450,"vw":17.916385},{"c":17.8,"h":17.9658,"l":17.77,"n":1604,"o":17.89,"t":"2025-09-02T04:00:00Z","v":200256,"vw":17.8384},{"c":17.74,"h":17.82,"l":17.6805,"n":1268,"o":17.75,"t":"2025-09-03T04:00:00Z","v":145294,"vw":17.73152},{"c":17.69,"h":17.74,"l":17.62,"n":1415,"o":17.68,"t":"2025-09-04T04:00:00Z","v":274328,"vw":17.669046},{"c":17.78,"h":17.8251,"l":17.6346,"n":1239,"o":17.73,"t":"2025-09-05T04:00:00Z","v":170140,"vw":17.71619},{"c":17.65,"h":17.75,"l":17.5862,"n":1761,"o":17.72,"t":"2025-09-08T04:00:00Z","v":169086,"vw":17.6266},{"c":17.66,"h":17.69,"l":17.6,"n":1109,"o":17.69,"t":"2025-09-09T04:00:00Z","v":120278,"vw":17.644441},{"c":17.65,"h":17.66,"l":17.56,"n":1500,"o":17.64,"t":"2025-09-10T04:00:00Z","v":181768,"vw":17.603568},{"c":17.83,"h":17.83,"l":17.615,"n":1435,"o":17.65,"t":"2025-09-11T04:00:00Z","v":185978,"vw":17.713905},{"c":17.73,"h":17.822,"l":17.73,"n":1347,"o":17.81,"t":"2025-09-12T04:00:00Z","v":99396,"vw":17.779685},{"c":17.69,"h":17.8012,"l":17.69,"n":1440,"o":17.77,"t":"2025-09-15T04:00:00Z","v":147259,"vw":17.746664},{"c":17.62,"h":17.74,"l":17.62,"n":1394,"o":17.69,"t":"2025-09-16T04:00:00Z","v":171034,"vw":17.675819},{"c":17.73,"h":17.8974,"l":17.65,"n":1054,"o":17.69,"t":"2025-09-17T04:00:00Z","v":140243,"vw":17.754264},{"c":17.76,"h":17.78,"l":17.6404,"n":1182,"o":17.74,"t":"2025-09-18T04:00:00Z","v":134711,"vw":17.728351},{"c":17.58,"h":17.78,"l":17.551,"n":1462,"o":17.78,"t":"2025-09-19T04:00:00Z","v":116369,"vw":17.625449},{"c":17.51,"h":17.567,"l":17.48,"n":1916,"o":17.52,"t":"2025-09-22T04:00:00Z","v":195388,"vw":17.518972},{"c":17.69,"h":17.69,"l":17.54,"n":1186,"o":17.54,"t":"2025-09-23T04:00:00Z","v":196922,"vw":17.661185},{"c":17.68,"h":17.7296,"l":17.6561,"n":980,"o":17.69,"t":"2025-09-24T04:00:00Z","v":131477,"vw":17.701462},{"c":17.58,"h":17.69,"l":17.53,"n":1519,"o":17.68,"t":"2025-09-25T04:00:00Z","v":149039,"vw":17.60648},{"c":17.69,"h":17.75,"l":17.61,"n":944,"o":17.62,"t":"2025-09-26T04:00:00Z","v":127990,"vw":17.689969},{"c":17.58,"h":17.73,"l":17.52,"n":1873,"o":17.72,"t":"2025-09-29T04:00:00Z","v":189553,"vw":17.570901},{"c":17.69,"h":17.69,"l":17.55,"n":1297,"o":17.59,"t":"2025-09-30T04:00:00Z","v":195978,"vw":17.60022},{"c":17.78,"h":17.82,"l":17.71,"n":1464,"o":17.71,"t":"2025-10-01T04:00:00Z","v":202674,"vw":17.754741},{"c":17.67,"h":17.79,"l":17.615,"n":1588,"o":17.79,"t":"2025-10-02T04:00:00Z","v":196211,"vw":17.661001},{"c":17.63,"h":17.6897,"l":17.59,"n":1548,"o":17.61,"t":"2025-10-03T04:00:00Z","v":194322,"vw":17.64431},{"c":17.44,"h":17.61,"l":17.41,"n":2502,"o":17.61,"t":"2025-10-06T04:00:00Z","v":267320,"vw":17.517362},{"c":17.37,"h":17.44,"l":17.3,"n":2375,"o":17.435,"t":"2025-10-07T04:00:00Z","v":323233,"vw":17.358211},{"c":17.31,"h":17.39,"l":17.26,"n":2806,"o":17.39,"t":"2025-10-08T04:00:00Z","v":450789,"vw":17.288663},{"c":17.14,"h":17.3491,"l":17.1,"n":2716,"o":17.3,"t":"2025-10-09T04:00:00Z","v":294296,"vw":17.197838},{"c":16.85,"h":17.175,"l":16.84,"n":3477,"o":17.15,"t":"2025-10-10T04:00:00Z","v":465016,"vw":17.003128},{"c":16.97,"h":16.9797,"l":16.8879,"n":2079,"o":16.93,"t":"2025-10-13T04:00:00Z","v":285359,"vw":16.933291},{"c":17.05,"h":17.1,"l":16.86,"n":1750,"o":16.87,"t":"2025-10-14T04:00:00Z","v":255256,"vw":16.991861},{"c":17.19,"h":17.27,"l":17.08,"n":2740,"o":17.12,"t":"2025-10-15T04:00:00Z","v":926082,"vw":17.15155},{"c":17.08,"h":17.23,"l":17.0208,"n":1866,"o":17.19,"t":"2025-10-16T04:00:00Z","v":206174,"vw":17.123394},{"c":17.19,"h":17.19,"l":17.06,"n":1401,"o":17.08,"t":"2025-10-17T04:00:00Z","v":175498,"vw":17.110741},{"c":17.24,"h":17.2991,"l":17.17,"n":1453,"o":17.21,"t":"2025-10-20T04:00:00Z","v":184267,"vw":17.213547},{"c":17.16,"h":17.26,"l":17.11,"n":2044,"o":17.26,"t":"2025-10-21T04:00:00Z","v":263012,"vw":17.149959},{"c":17.23,"h":17.26,"l":17.11,"n":1554,"o":17.15,"t":"2025-10-22T04:00:00Z","v":258158,"vw":17.186329},{"c":17.34,"h":17.44,"l":17.28,"n":1484,"o":17.35,"t":"2025-10-23T04:00:00Z","v":213579,"vw":17.347588},{"c":17.41,"h":17.47,"l":17.365,"n":1332,"o":17.42,"t":"2025-10-24T04:00:00Z","v":194578,"vw":17.401195},{"c":17.45,"h":17.45,"l":17.3828,"n":1771,"o":17.45,"t":"2025-10-27T04:00:00Z","v":219497,"vw":17.4089},{"c":17.36,"h":17.395,"l":17.26,"n":1684,"o":17.39,"t":"2025-10-28T04:00:00Z","v":200500,"vw":17.333693},{"c":17.12,"h":17.38,"l":17.06,"n":1968,"o":17.37,"t":"2025-10-29T04:00:00Z","v":311505,"vw":17.251176},{"c":17,"h":17.115,"l":16.99,"n":1751,"o":17.07,"t":"2025-10-30T04:00:00Z","v":199663,"vw":17.044843},{"c":17.13,"h":17.14,"l":16.9587,"n":1582,"o":17.01,"t":"2025-10-31T04:00:00Z","v":174771,"vw":17.05328},{"c":17.14,"h":17.14,"l":16.93,"n":1896,"o":17.09,"t":"2025-11-03T05:00:00Z","v":189994,"vw":17.038495},{"c":17.09,"h":17.1,"l":17,"n":1693,"o":17.05,"t":"2025-11-04T05:00:00Z","v":203825,"vw":17.057582},{"c":17.11,"h":17.15,"l":17.01,"n":1672,"o":17.01,"t":"2025-11-05T05:00:00Z","v":343567,"vw":17.094207},{"c":17.13,"h":17.23,"l":17.07,"n":1552,"o":17.07,"t":"2025-11-06T05:00:00Z","v":352081,"vw":17.160091},{"c":17.29,"h":17.29,"l":17.12,"n":2124,"o":17.12,"t":"2025-11-07T05:00:00Z","v":291339,"vw":17.203002},{"c":17.34,"h":17.375,"l":17.25,"n":1594,"o":17.36,"t":"2025-11-10T05:00:00Z","v":208278,"vw":17.303397},{"c":17.56,"h":17.57,"l":17.3745,"n":1563,"o":17.38,"t":"2025-11-11T05:00:00Z","v":249910,"vw":17.494633},{"c":17.5,"h":17.56,"l":17.47,"n":1403,"o":17.56,"t":"2025-11-12T05:00:00Z","v":170993,"vw":17.507318},{"c":17.45,"h":17.57,"l":17.43,"n":1517,"o":17.48,"t":"2025-11-13T05:00:00Z","v":206732,"vw":17.509714},{"c":17.5,"h":17.53,"l":17.3199,"n":1636,"o":17.45,"t":"2025-11-14T05:00:00Z","v":200199,"vw":17.431304},{"c":17.34,"h":17.54,"l":17.33,"n":2552,"o":17.49,"t":"2025-11-17T05:00:00Z","v":950240,"vw":17.372526},{"c":17.45,"h":17.53,"l":17.32,"n":1449,"o":17.35,"t":"2025-11-18T05:00:00Z","v":154493,"vw":17.434123},{"c":17.33,"h":17.458,"l":17.3,"n":1200,"o":17.45,"t":"2025-11-19T05:00:00Z","v":141297,"vw":17.375084},{"c":17.18,"h":17.47,"l":17.18,"n":1425,"o":17.42,"t":"2025-11-20T05:00:00Z","v":316820,"vw":17.294139},{"c":17.42,"h":17.48,"l":17.23,"n":1937,"o":17.24,"t":"2025-11-21T05:00:00Z","v":386128,"vw":17.405154},{"c":17.46,"h":17.47,"l":17.33,"n":1468,"o":17.42,"t":"2025-11-24T05:00:00Z","v":147162,"vw":17.413429},{"c":17.64,"h":17.68,"l":17.5,"n":1712,"o":17.52,"t":"2025-11-25T05:00:00Z","v":277776,"vw":17.618747},{"c":17.75,"h":17.8273,"l":17.66,"n":1858,"o":17.67,"t":"2025-11-26T05:00:00Z","v":300230,"vw":17.771425},{"c":17.85,"h":17.85,"l":17.7634,"n":1310,"o":17.78,"t":"2025-11-28T05:00:00Z","v":166374,"vw":17.809796},{"c":17.79,"h":17.84,"l":17.77,"n":1667,"o":17.78,"t":"2025-12-01T05:00:00Z","v":228263,"vw":17.797324},{"c":17.66,"h":17.81,"l":17.6335,"n":1744,"o":17.77,"t":"2025-12-02T05:00:00Z","v":269180,"vw":17.682027},{"c":17.65,"h":17.725,"l":17.5501,"n":1347,"o":17.64,"t":"2025-12-03T05:00:00Z","v":222946,"vw":17.672211},{"c":17.55,"h":17.67,"l":17.53,"n":1399,"o":17.64,"t":"2025-12-04T05:00:00Z","v":219562,"vw":17.58859},{"c":17.54,"h":17.6355,"l":17.525,"n":1457,"o":17.56,"t":"2025-12-05T05:00:00Z","v":235429,"vw":17.580849},{"c":17.48,"h":17.57,"l":17.455,"n":1428,"o":17.57,"t":"2025-12-08T05:00:00Z","v":169761,"vw":17.501515},{"c":17.48,"h":17.5557,"l":17.46,"n":1806,"o":17.48,"t":"2025-12-09T05:00:00Z","v":434242,"vw":17.525851},{"c":17.58,"h":17.615,"l":17.46,"n":1674,"o":17.49,"t":"2025-12-10T05:00:00Z","v":280051,"vw":17.517064},{"c":17.58,"h":17.63,"l":17.55,"n":1836,"o":17.56,"t":"2025-12-11T05:00:00Z","v":594668,"vw":17.596181},{"c":17.6,"h":17.69,"l":17.58,"n":1685,"o":17.62,"t":"2025-12-12T05:00:00Z","v":296413,"vw":17.633526},{"c":17.63,"h":17.65,"l":17.545,"n":1466,"o":17.65,"t":"2025-12-15T05:00:00Z","v":200438,"vw":17.601398},{"c":17.52,"h":17.615,"l":17.46,"n":1395,"o":17.6,"t":"2025-12-16T05:00:00Z","v":172209,"vw":17.512441},{"c":17.59,"h":17.6,"l":17.5,"n":1016,"o":17.56,"t":"2025-12-17T05:00:00Z","v":164457,"vw":17.548262},{"c":17.56,"h":17.63,"l":17.52,"n":1173,"o":17.61,"t":"2025-12-18T05:00:00Z","v":135607,"vw":17.572194},{"c":17.39,"h":17.53,"l":17.37,"n":2008,"o":17.53,"t":"2025-12-19T05:00:00Z","v":297260,"vw":17.478036},{"c":17.41,"h":17.45,"l":17.38,"n":1799,"o":17.43,"t":"2025-12-22T05:00:00Z","v":253134,"vw":17.417362},{"c":17.35,"h":17.4299,"l":17.34,"n":1357,"o":17.39,"t":"2025-12-23T05:00:00Z","v":161984,"vw":17.369497},{"c":17.45,"h":17.45,"l":17.34,"n":1542,"o":17.36,"t":"2025-12-24T05:00:00Z","v":125828,"vw":17.389734},{"c":17.41,"h":17.44,"l":17.3715,"n":1727,"o":17.43,"t":"2025-12-26T05:00:00Z","v":146823,"vw":17.411779},{"c":17.48,"h":17.5,"l":17.41,"n":1601,"o":17.41,"t":"2025-12-29T05:00:00Z","v":256070,"vw":17.466716},{"c":17.4,"h":17.41,"l":17.35,"n":1470,"o":17.38,"t":"2025-12-30T05:00:00Z","v":210268,"vw":17.387895},{"c":17.32,"h":17.39,"l":17.305,"n":1379,"o":17.39,"t":"2025-12-31T05:00:00Z","v":152764,"vw":17.334011},{"c":17.45,"h":17.485,"l":17.225,"n":1968,"o":17.34,"t":"2026-01-02T05:00:00Z","v":229953,"vw":17.356994},{"c":17.46,"h":17.49,"l":17.28,"n":2151,"o":17.47,"t":"2026-01-05T05:00:00Z","v":275673,"vw":17.396632},{"c":17.48,"h":17.5254,"l":17.4384,"n":2361,"o":17.44,"t":"2026-01-06T05:00:00Z","v":362926,"vw":17.491627},{"c":17.44,"h":17.55,"l":17.405,"n":1764,"o":17.52,"t":"2026-01-07T05:00:00Z","v":194716,"vw":17.465148},{"c":17.7,"h":17.74,"l":17.45,"n":2004,"o":17.47,"t":"2026-01-08T05:00:00Z","v":285881,"vw":17.643093},{"c":17.71,"h":17.8,"l":17.6817,"n":1954,"o":17.75,"t":"2026-01-09T05:00:00Z","v":571184,"vw":17.731426},{"c":17.79,"h":17.8097,"l":17.68,"n":2838,"o":17.76,"t":"2026-01-12T05:00:00Z","v":2013023,"vw":17.774935},{"c":17.84,"h":17.93,"l":17.7721,"n":4857,"o":17.81,"t":"2026-01-13T05:00:00Z","v":547938,"vw":17.855707},{"c":18.09,"h":18.1375,"l":17.87,"n":2254,"o":17.89,"t":"2026-01-14T05:00:00Z","v":381244,"vw":18.018932},{"c":18.18,"h":18.24,"l":18.03,"n":1912,"o":18.1,"t":"2026-01-15T05:00:00Z","v":340098,"vw":18.161761},{"c":18.17,"h":18.18,"l":18.08,"n":1667,"o":18.16,"t":"2026-01-16T05:00:00Z","v":238664,"vw":18.141689},{"c":18.03,"h":18.09,"l":17.96,"n":2920,"o":18.08,"t":"2026-01-20T05:00:00Z","v":502110,"vw":18.029242},{"c":18.25,"h":18.26,"l":18.07,"n":1486,"o":18.1,"t":"2026-01-21T05:00:00Z","v":169332,"vw":18.1561},{"c":18.21,"h":18.325,"l":18.19,"n":2014,"o":18.27,"t":"2026-01-22T05:00:00Z","v":261027,"vw":18.269518},{"c":18.17,"h":18.26,"l":18.12,"n":1513,"o":18.26,"t":"2026-01-23T05:00:00Z","v":178547,"vw":18.168488},{"c":18.25,"h":18.29,"l":18.15,"n":1966,"o":18.25,"t":"2026-01-26T05:00:00Z","v":239431,"vw":18.22396},{"c":18.38,"h":18.38,"l":18.2807,"n":1387,"o":18.29,"t":"2026-01-27T05:00:00Z","v":177619,"vw":18.336199},{"c":18.27,"h":18.445,"l":18.255,"n":1522,"o":18.38,"t":"2026-01-28T05:00:00Z","v":240735,"vw":18.350421},{"c":18.44,"h":18.47,"l":18.2894,"n":1883,"o":18.36,"t":"2026-01-29T05:00:00Z","v":390867,"vw":18.379527},{"c":18.56,"h":18.56,"l":18.31,"n":1714,"o":18.45,"t":"2026-01-30T05:00:00Z","v":175920,"vw":18.416226},{"c":18.61,"h":18.65,"l":18.45,"n":2136,"o":18.54,"t":"2026-02-02T05:00:00Z","v":279381,"vw":18.589386},{"c":18.86,"h":18.86,"l":18.5982,"n":1769,"o":18.64,"t":"2026-02-03T05:00:00Z","v":294106,"vw":18.771908},{"c":18.93,"h":18.975,"l":18.83,"n":1925,"o":18.83,"t":"2026-02-04T05:00:00Z","v":282047,"vw":18.926572},{"c":19,"h":19.025,"l":18.87,"n":2008,"o":18.87,"t":"2026-02-05T05:00:00Z","v":357104,"vw":18.954471},{"c":19.09,"h":19.19,"l":19.02,"n":1738,"o":19.02,"t":"2026-02-06T05:00:00Z","v":250513,"vw":19.104703},{"c":19.05,"h":19.06,"l":18.88,"n":2371,"o":19.06,"t":"2026-02-09T05:00:00Z","v":371854,"vw":18.985862},{"c":19.2,"h":19.25,"l":19.04,"n":1668,"o":19.05,"t":"2026-02-10T05:00:00Z","v":235259,"vw":19.162087},{"c":19.45,"h":19.45,"l":19.24,"n":1527,"o":19.24,"t":"2026-02-11T05:00:00Z","v":221287,"vw":19.385496},{"c":19.38,"h":19.57,"l":19.3,"n":3468,"o":19.48,"t":"2026-02-12T05:00:00Z","v":508532,"vw":19.399318},{"c":19.545,"h":19.58,"l":19.37,"n":1513,"o":19.38,"t":"2026-02-13T05:00:00Z","v":192891,"vw":19.50811},{"c":19.53,"h":19.69,"l":19.37,"n":1818,"o":19.62,"t":"2026-02-17T05:00:00Z","v":247518,"vw":19.50862},{"c":19.44,"h":19.58,"l":19.41,"n":1589,"o":19.58,"t":"2026-02-18T05:00:00Z","v":312725,"vw":19.470637},{"c":19.41,"h":19.505,"l":19.355,"n":1240,"o":19.42,"t":"2026-02-19T05:00:00Z","v":258257,"vw":19.405614},{"c":19.55,"h":19.565,"l":19.375,"n":1430,"o":19.42,"t":"2026-02-20T05:00:00Z","v":192376,"vw":19.467666},{"c":19.55,"h":19.67,"l":19.4551,"n":1833,"o":19.54,"t":"2026-02-23T05:00:00Z","v":234516,"vw":19.540609},{"c":19.59,"h":19.62,"l":19.5208,"n":1478,"o":19.57,"t":"2026-02-24T05:00:00Z","v":202424,"vw":19.567098},{"c":19.57,"h":19.64,"l":19.385,"n":1867,"o":19.64,"t":"2026-02-25T05:00:00Z","v":218100,"vw":19.494703},{"c":19.6,"h":19.66,"l":19.55,"n":2096,"o":19.59,"t":"2026-02-26T05:00:00Z","v":334984,"vw":19.613706},{"c":19.62,"h":19.7037,"l":19.6,"n":1431,"o":19.6,"t":"2026-02-27T05:00:00Z","v":185687,"vw":19.655783},{"c":19.71,"h":19.76,"l":19.5,"n":2224,"o":19.6,"t":"2026-03-02T05:00:00Z","v":316348,"vw":19.694002},{"c":19.6,"h":19.6699,"l":19.29,"n":3887,"o":19.52,"t":"2026-03-03T05:00:00Z","v":805819,"vw":19.499115},{"c":19.48,"h":19.525,"l":19.31,"n":2184,"o":19.5,"t":"2026-03-04T05:00:00Z","v":454970,"vw":19.436362},{"c":19.35,"h":19.43,"l":19.2299,"n":2236,"o":19.43,"t":"2026-03-05T05:00:00Z","v":468069,"vw":19.323272},{"c":19.34,"h":19.35,"l":19.145,"n":2022,"o":19.26,"t":"2026-03-06T05:00:00Z","v":299889,"vw":19.258245},{"c":19.25,"h":19.3,"l":19.02,"n":2862,"o":19.25,"t":"2026-03-09T04:00:00Z","v":384264,"vw":19.152176},{"c":19.19,"h":19.385,"l":19.1113,"n":2754,"o":19.2,"t":"2026-03-10T04:00:00Z","v":658438,"vw":19.282024},{"c":19.12,"h":19.18,"l":19.05,"n":1932,"o":19.18,"t":"2026-03-11T04:00:00Z","v":273124,"vw":19.111058},{"c":18.96,"h":19.17,"l":18.96,"n":2007,"o":19.05,"t":"2026-03-12T04:00:00Z","v":263632,"vw":19.057528},{"c":18.93,"h":19.095,"l":18.9,"n":1759,"o":19.07,"t":"2026-03-13T04:00:00Z","v":195459,"vw":18.984576},{"c":19.07,"h":19.125,"l":19.04,"n":2154,"o":19.06,"t":"2026-03-16T04:00:00Z","v":346186,"vw":19.080333},{"c":19.17,"h":19.265,"l":19.155,"n":1632,"o":19.16,"t":"2026-03-17T04:00:00Z","v":231757,"vw":19.200245},{"c":18.97,"h":19.1,"l":18.945,"n":2136,"o":19.09,"t":"2026-03-18T04:00:00Z","v":295089,"vw":19.014849},{"c":19.02,"h":19.095,"l":18.8812,"n":2384,"o":18.91,"t":"2026-03-19T04:00:00Z","v":271054,"vw":18.988703},{"c":18.63,"h":19.04,"l":18.57,"n":1924,"o":19,"t":"2026-03-20T04:00:00Z","v":199546,"vw":18.760208},{"c":18.81,"h":18.96,"l":18.67,"n":2880,"o":18.7,"t":"2026-03-23T04:00:00Z","v":850449,"vw":18.749165},{"c":18.97,"h":19.095,"l":18.75,"n":1829,"o":18.79,"t":"2026-03-24T04:00:00Z","v":218086,"vw":18.983092},{"c":18.97,"h":19.04,"l":18.885,"n":2262,"o":19.04,"t":"2026-03-25T04:00:00Z","v":371294,"vw":18.954193},{"c":18.97,"h":19.14,"l":18.92,"n":1616,"o":18.92,"t":"2026-03-26T04:00:00Z","v":216854,"vw":19.05688},{"c":18.845,"h":19.045,"l":18.8001,"n":2229,"o":18.96,"t":"2026-03-27T04:00:00Z","v":268294,"vw":18.956162},{"c":18.87,"h":18.9885,"l":18.785,"n":2402,"o":18.98,"t":"2026-03-30T04:00:00Z","v":492268,"vw":18.896471},{"c":18.9,"h":19.03,"l":18.82,"n":2286,"o":18.97,"t":"2026-03-31T04:00:00Z","v":349116,"vw":18.876296},{"c":18.93,"h":18.9552,"l":18.75,"n":2448,"o":18.89,"t":"2026-04-01T04:00:00Z","v":364264,"vw":18.882912},{"c":19.11,"h":19.11,"l":18.8809,"n":1433,"o":18.93,"t":"2026-04-02T04:00:00Z","v":208390,"vw":19.013656},{"c":19.03,"h":19.05,"l":18.8958,"n":1700,"o":18.97,"t":"2026-04-06T04:00:00Z","v":165335,"vw":18.998872},{"c":19.03,"h":19.09,"l":18.985,"n":1426,"o":19.01,"t":"2026-04-07T04:00:00Z","v":318292,"vw":19.03746},{"c":19.21,"h":19.215,"l":18.98,"n":3825,"o":19.1,"t":"2026-04-08T04:00:00Z","v":834832,"vw":19.099836},{"c":19.26,"h":19.31,"l":19.125,"n":2033,"o":19.15,"t":"2026-04-09T04:00:00Z","v":293707,"vw":19.246626},{"c":19.24,"h":19.29,"l":19.18,"n":1545,"o":19.26,"t":"2026-04-10T04:00:00Z","v":266575,"vw":19.241038},{"c":19.18,"h":19.24,"l":19.085,"n":1646,"o":19.24,"t":"2026-04-13T04:00:00Z","v":188796,"vw":19.133382},{"c":19.15,"h":19.16,"l":19.03,"n":1682,"o":19.15,"t":"2026-04-14T04:00:00Z","v":194254,"vw":19.098307},{"c":19.1,"h":19.145,"l":19.06,"n":1559,"o":19.12,"t":"2026-04-15T04:00:00Z","v":269915,"vw":19.097751},{"c":19.22,"h":19.22,"l":19.07,"n":1542,"o":19.08,"t":"2026-04-16T04:00:00Z","v":153043,"vw":19.159534},{"c":19.32,"h":19.369,"l":19.15,"n":1395,"o":19.22,"t":"2026-04-17T04:00:00Z","v":297833,"vw":19.280488},{"c":19.25,"h":19.3401,"l":19.2,"n":1894,"o":19.26,"t":"2026-04-20T04:00:00Z","v":205058,"vw":19.270998},{"c":19.09,"h":19.26,"l":19.045,"n":1734,"o":19.25,"t":"2026-04-21T04:00:00Z","v":265442,"vw":19.150285},{"c":19.01,"h":19.1793,"l":18.98,"n":1729,"o":19.12,"t":"2026-04-22T04:00:00Z","v":198522,"vw":19.042008},{"c":19.18,"h":19.19,"l":19.07,"n":1590,"o":19.12,"t":"2026-04-23T04:00:00Z","v":240810,"vw":19.144271},{"c":19.11,"h":19.17,"l":19.05,"n":1582,"o":19.14,"t":"2026-04-24T04:00:00Z","v":147622,"vw":19.106131},{"c":19.2,"h":19.26,"l":19.15,"n":1636,"o":19.15,"t":"2026-04-27T04:00:00Z","v":193305,"vw":19.214825},{"c":19.28,"h":19.36,"l":19.2006,"n":1394,"o":19.34,"t":"2026-04-28T04:00:00Z","v":175347,"vw":19.290395},{"c":19.18,"h":19.305,"l":19.11,"n":1555,"o":19.29,"t":"2026-04-29T04:00:00Z","v":243442,"vw":19.192439},{"c":19.53,"h":19.53,"l":19.2,"n":1599,"o":19.22,"t":"2026-04-30T04:00:00Z","v":187082,"vw":19.413041},{"c":19.51,"h":19.55,"l":19.439,"n":1391,"o":19.55,"t":"2026-05-01T04:00:00Z","v":114480,"vw":19.490163},{"c":19.32,"h":19.48,"l":19.28,"n":1752,"o":19.48,"t":"2026-05-04T04:00:00Z","v":171250,"vw":19.372015},{"c":19.32,"h":19.38,"l":19.1525,"n":1257,"o":19.27,"t":"2026-05-05T04:00:00Z","v":118455,"vw":19.281212},{"c":19.25,"h":19.36,"l":19.21,"n":1683,"o":19.34,"t":"2026-05-06T04:00:00Z","v":203718,"vw":19.254154},{"c":19.28,"h":19.35,"l":19.12,"n":1544,"o":19.22,"t":"2026-05-07T04:00:00Z","v":204463,"vw":19.204961},{"c":19.32,"h":19.435,"l":19.257,"n":1530,"o":19.32,"t":"2026-05-08T04:00:00Z","v":218777,"vw":19.352601},{"c":19.17,"h":19.39,"l":19.1613,"n":1945,"o":19.36,"t":"2026-05-11T04:00:00Z","v":186552,"vw":19.236292},{"c":19.3,"h":19.355,"l":19.07,"n":1587,"o":19.2,"t":"2026-05-12T04:00:00Z","v":456163,"vw":19.228291},{"c":19.13,"h":19.24,"l":19.07,"n":1483,"o":19.24,"t":"2026-05-13T04:00:00Z","v":155103,"vw":19.131803},{"c":19.21,"h":19.26,"l":19.1468,"n":1081,"o":19.21,"t":"2026-05-14T04:00:00Z","v":110107,"vw":19.226566},{"c":19.06,"h":19.22,"l":19.04,"n":2802,"o":19.22,"t":"2026-05-15T04:00:00Z","v":781465,"vw":19.082698},{"c":19.3,"h":19.305,"l":19.1,"n":1601,"o":19.1,"t":"2026-05-18T04:00:00Z","v":194711,"vw":19.25024},{"c":19.3,"h":19.385,"l":19.18,"n":1207,"o":19.28,"t":"2026-05-19T04:00:00Z","v":143363,"vw":19.315743},{"c":19.49,"h":19.5,"l":19.33,"n":1496,"o":19.33,"t":"2026-05-20T04:00:00Z","v":264425,"vw":19.434572},{"c":19.51,"h":19.57,"l":19.3398,"n":1174,"o":19.43,"t":"2026-05-21T04:00:00Z","v":154397,"vw":19.48683},{"c":19.54,"h":19.6,"l":19.43,"n":1502,"o":19.56,"t":"2026-05-22T04:00:00Z","v":171777,"vw":19.520405},{"c":19.45,"h":19.57,"l":19.37,"n":1941,"o":19.5,"t":"2026-05-26T04:00:00Z","v":257655,"vw":19.436649},{"c":19.37,"h":19.525,"l":19.36,"n":1410,"o":19.43,"t":"2026-05-27T04:00:00Z","v":193869,"vw":19.445992},{"c":19.29,"h":19.42,"l":19.2622,"n":1291,"o":19.38,"t":"2026-05-28T04:00:00Z","v":139831,"vw":19.343509},{"c":19.07,"h":19.2299,"l":19.07,"n":2685,"o":19.22,"t":"2026-05-29T04:00:00Z","v":456118,"vw":19.150261},{"c":19.09,"h":19.145,"l":19.03,"n":1924,"o":19.07,"t":"2026-06-01T04:00:00Z","v":229564,"vw":19.104897},{"c":19.18,"h":19.22,"l":19.05,"n":1301,"o":19.05,"t":"2026-06-02T04:00:00Z","v":168685,"vw":19.160137},{"c":18.81,"h":19.055,"l":18.8,"n":1862,"o":19,"t":"2026-06-03T04:00:00Z","v":202678,"vw":18.944102},{"c":18.91,"h":19.03,"l":18.8596,"n":1542,"o":18.92,"t":"2026-06-04T04:00:00Z","v":269216,"vw":18.930387},{"c":18.98,"h":19.099,"l":18.9,"n":1965,"o":18.9,"t":"2026-06-05T04:00:00Z","v":240661,"vw":19.008783},{"c":18.92,"h":19.065,"l":18.89,"n":1655,"o":19,"t":"2026-06-08T04:00:00Z","v":167487,"vw":18.973025},{"c":19,"h":19.055,"l":18.93,"n":1666,"o":18.93,"t":"2026-06-09T04:00:00Z","v":193098,"vw":19.002056},{"c":19.14,"h":19.26,"l":19.0835,"n":1285,"o":19.1,"t":"2026-06-10T04:00:00Z","v":419617,"vw":19.209573},{"c":19.16,"h":19.33,"l":19.16,"n":1198,"o":19.22,"t":"2026-06-11T04:00:00Z","v":166084,"vw":19.262016},{"c":19.29,"h":19.335,"l":19.22,"n":1881,"o":19.22,"t":"2026-06-12T04:00:00Z","v":223666,"vw":19.277735},{"c":19.06,"h":19.295,"l":19.025,"n":2539,"o":19.27,"t":"2026-06-15T04:00:00Z","v":551143,"vw":19.163374},{"c":18.96,"h":19.13,"l":18.91,"n":1632,"o":19.06,"t":"2026-06-16T04:00:00Z","v":186071,"vw":19.012458},{"c":18.67,"h":18.99,"l":18.58,"n":1936,"o":18.92,"t":"2026-06-17T04:00:00Z","v":241524,"vw":18.783707},{"c":18.68,"h":18.77,"l":18.6104,"n":1323,"o":18.68,"t":"2026-06-18T04:00:00Z","v":155421,"vw":18.685207},{"c":18.75,"h":18.84,"l":18.66,"n":1772,"o":18.67,"t":"2026-06-22T04:00:00Z","v":193621,"vw":18.783771},{"c":19.09,"h":19.105,"l":18.76,"n":2010,"o":18.76,"t":"2026-06-23T04:00:00Z","v":255738,"vw":18.989143},{"c":19.06,"h":19.15,"l":19.01,"n":1431,"o":19.1,"t":"2026-06-24T04:00:00Z","v":193638,"vw":19.086526},{"c":19.1,"h":19.165,"l":19.04,"n":1793,"o":19.04,"t":"2026-06-25T04:00:00Z","v":227798,"vw":19.110273},{"c":19.32,"h":19.32,"l":19.09,"n":2141,"o":19.09,"t":"2026-06-26T04:00:00Z","v":289611,"vw":19.203593},{"c":19.27,"h":19.29,"l":19.14,"n":1658,"o":19.29,"t":"2026-06-29T04:00:00Z","v":164455,"vw":19.196668},{"c":19.05,"h":19.22,"l":19.05,"n":1466,"o":19.22,"t":"2026-06-30T04:00:00Z","v":196336,"vw":19.132131},{"c":19.17,"h":19.26,"l":19.09,"n":1529,"o":19.09,"t":"2026-07-01T04:00:00Z","v":162846,"vw":19.193518},{"c":19.35,"h":19.43,"l":19.25,"n":1322,"o":19.25,"t":"2026-07-02T04:00:00Z","v":492082,"vw":19.381641},{"c":19.18,"h":19.3,"l":19.16,"n":1575,"o":19.25,"t":"2026-07-06T04:00:00Z","v":190238,"vw":19.218996},{"c":19.3,"h":19.495,"l":19.28,"n":1559,"o":19.28,"t":"2026-07-07T04:00:00Z","v":212693,"vw":19.384002},{"c":19.27,"h":19.36,"l":19.24,"n":1328,"o":19.36,"t":"2026-07-08T04:00:00Z","v":165738,"vw":19.275612},{"c":19.18,"h":19.28,"l":19.14,"n":1432,"o":19.28,"t":"2026-07-09T04:00:00Z","v":192038,"vw":19.202929},{"c":19.3,"h":19.33,"l":19.18,"n":1514,"o":19.18,"t":"2026-07-10T04:00:00Z","v":159516,"vw":19.256163},{"c":19.39,"h":19.53,"l":19.39,"n":1470,"o":19.4,"t":"2026-07-13T04:00:00Z","v":164296,"vw":19.446455},{"c":19.44,"h":19.53,"l":19.4001,"n":1098,"o":19.5,"t":"2026-07-14T04:00:00Z","v":154177,"vw":19.455147},{"c":19.42,"h":19.555,"l":19.41,"n":1752,"o":19.42,"t":"2026-07-15T04:00:00Z","v":152746,"vw":19.479524},{"c":19.81,"h":19.845,"l":19.46,"n":1566,"o":19.48,"t":"2026-07-16T04:00:00Z","v":217016,"vw":19.721006},{"c":19.67,"h":19.975,"l":19.63,"n":1652,"o":19.86,"t":"2026-07-17T04:00:00Z","v":192178,"vw":19.805702},{"c":19.67,"h":19.76,"l":19.64,"n":1505,"o":19.7,"t":"2026-07-20T04:00:00Z","v":169830,"vw":19.700609},{"c":19.79,"h":19.79,"l":19.63,"n":941,"o":19.68,"t":"2026-07-21T04:00:00Z","v":105538,"vw":19.722732},{"c":19.8,"h":19.93,"l":19.79,"n":1189,"o":19.87,"t":"2026-07-22T04:00:00Z","v":129490,"vw":19.844206},{"c":19.78,"h":19.84,"l":19.71,"n":1347,"o":19.81,"t":"2026-07-23T04:00:00Z","v":177342,"vw":19.772848},{"c":19.91,"h":19.99,"l":19.83,"n":1274,"o":19.83,"t":"2026-07-24T04:00:00Z","v":201070,"vw":19.932769},{"c":19.88,"h":19.98,"l":19.87,"n":1855,"o":19.87,"t":"2026-07-27T04:00:00Z","v":299950,"vw":19.92888},{"c":20.11,"h":20.205,"l":19.99,"n":1899,"o":19.99,"t":"2026-07-28T04:00:00Z","v":367308,"vw":20.111254},{"c":20.01,"h":20.17,"l":19.985,"n":2139,"o":20.12,"t":"2026-07-29T04:00:00Z","v":319089,"vw":20.082513},{"c":19.795,"h":20.01,"l":19.66,"n":1905,"o":20,"t":"2026-07-30T04:00:00Z","v":207354,"vw":19.77598},{"c":19.7,"h":19.79,"l":19.64,"n":1500,"o":19.79,"t":"2026-07-31T04:00:00Z","v":168872,"vw":19.718432},{"c":19.71,"h":19.83,"l":19.66,"n":2589,"o":19.79,"t":"2026-08-03T04:00:00Z","v":306875,"vw":19.726572},{"c":19.74,"h":19.7556,"l":19.5002,"n":1846,"o":19.7,"t":"2026-08-04T04:00:00Z","v":261255,"vw":19.630172},{"c":19.61,"h":19.7301,"l":19.54,"n":1647,"o":19.67,"t":"2026-08-05T04:00:00Z","v":234345,"vw":19.587199},{"c":19.64,"h":19.81,"l":19.605,"n":1437,"o":19.73,"t":"2026-08-06T04:00:00Z","v":233282,"vw":19.697561},{"c":19.68,"h":19.725,"l":19.58,"n":1785,"o":19.62,"t":"2026-08-07T04:00:00Z","v":262547,"vw":19.684069},{"c":19.48,"h":19.66,"l":19.43,"n":3844,"o":19.605,"t":"2026-08-10T04:00:00Z","v":448667,"vw":19.497569},{"c":19.415,"h":19.49,"l":19.36,"n":2131,"o":19.47,"t":"2026-08-11T04:00:00Z","v":180695,"vw":19.414974},{"c":19.51,"h":19.525,"l":19.375,"n":1345,"o":19.375,"t":"2026-08-12T04:00:00Z","v":139905,"vw":19.463195},{"c":19.59,"h":19.655,"l":19.49,"n":1334,"o":19.51,"t":"2026-08-13T04:00:00Z","v":163645,"vw":19.609334},{"c":19.75,"h":19.78,"l":19.62,"n":1891,"o":19.62,"t":"2026-08-14T04:00:00Z","v":252355,"vw":19.72143},{"c":19.64,"h":19.75,"l":19.58,"n":1659,"o":19.72,"t":"2026-08-17T04:00:00Z","v":160922,"vw":19.64524},{"c":19.61,"h":19.77,"l":19.61,"n":1297,"o":19.69,"t":"2026-08-18T04:00:00Z","v":189522,"vw":19.673321},{"c":19.84,"h":19.84,"l":19.72,"n":1322,"o":19.72,"t":"2026-08-19T04:00:00Z","v":159870,"vw":19.797399},{"c":19.8,"h":19.869,"l":19.7414,"n":1261,"o":19.77,"t":"2026-08-20T04:00:00Z","v":147813,"vw":19.806503},{"c":19.77,"h":19.885,"l":19.76,"n":1344,"o":19.8,"t":"2026-08-21T04:00:00Z","v":118493,"vw":19.808745},{"c":19.88,"h":19.9,"l":19.77,"n":1303,"o":19.79,"t":"2026-08-24T04:00:00Z","v":153363,"vw":19.84985},{"c":19.91,"h":19.925,"l":19.77,"n":1111,"o":19.86,"t":"2026-08-25T04:00:00Z","v":119746,"vw":19.86223},{"c":19.9,"h":19.95,"l":19.86,"n":1066,"o":19.9,"t":"2026-08-26T04:00:00Z","v":111914,"vw":19.894039},{"c":19.85,"h":19.88,"l":19.76,"n":1164,"o":19.88,"t":"2026-08-27T04:00:00Z","v":149159,"vw":19.823443},{"c":19.85,"h":19.94,"l":19.825,"n":1153,"o":19.87,"t":"2026-08-28T04:00:00Z","v":157269,"vw":19.881021},{"c":19.8,"h":19.89,"l":19.745,"n":1219,"o":19.87,"t":"2026-08-31T04:00:00Z","v":102026,"vw":19.791242},{"c":19.82,"h":19.92,"l":19.75,"n":1207,"o":19.82,"t":"2026-09-01T04:00:00Z","v":144612,"vw":19.81953},{"c":19.95,"h":20,"l":19.82,"n":1319,"o":19.89,"t":"2026-09-02T04:00:00Z","v":170651,"vw":19.924106},{"c":19.77,"h":19.89,"l":19.71,"n":1618,"o":19.89,"t":"2026-09-03T04:00:00Z","v":368274,"vw":19.76581},{"c":19.77,"h":19.8299,"l":19.72,"n":1338,"o":19.73,"t":"2026-09-04T04:00:00Z","v":169854,"vw":19.77813},{"c":19.75,"h":19.815,"l":19.72,"n":1712,"o":19.75,"t":"2026-09-08T04:00:00Z","v":271642,"vw":19.768012},{"c":19.64,"h":19.77,"l":19.5951,"n":1656,"o":19.76,"t":"2026-09-09T04:00:00Z","v":174988,"vw":19.666315},{"c":19.61,"h":19.715,"l":19.58,"n":1590,"o":19.71,"t":"2026-09-10T04:00:00Z","v":230121,"vw":19.626767},{"c":19.67,"h":19.725,"l":19.63,"n":1013,"o":19.67,"t":"2026-09-11T04:00:00Z","v":136382,"vw":19.686173},{"c":19.64,"h":19.805,"l":19.625,"n":1427,"o":19.73,"t":"2026-09-14T04:00:00Z","v":201082,"vw":19.705904},{"c":19.62,"h":19.65,"l":19.55,"n":1273,"o":19.63,"t":"2026-09-15T04:00:00Z","v":172613,"vw":19.61398},{"c":19.53,"h":19.68,"l":19.4,"n":1638,"o":19.6,"t":"2026-09-16T04:00:00Z","v":152620,"vw":19.552215},{"c":19.63,"h":19.71,"l":19.59,"n":1303,"o":19.62,"t":"2026-09-17T04:00:00Z","v":191125,"vw":19.653365},{"c":19.47,"h":19.61,"l":19.44,"n":1803,"o":19.6,"t":"2026-09-18T04:00:00Z","v":252361,"vw":19.474055},{"c":19.42,"h":19.53,"l":19.395,"n":2139,"o":19.49,"t":"2026-09-21T04:00:00Z","v":300365,"vw":19.449348},{"c":19.32,"h":19.47,"l":19.305,"n":1414,"o":19.41,"t":"2026-09-22T04:00:00Z","v":233018,"vw":19.383599},{"c":19.08,"h":19.3,"l":19.08,"n":1681,"o":19.3,"t":"2026-09-23T04:00:00Z","v":205351,"vw":19.160243},{"c":19.05,"h":19.14,"l":19.02,"n":1244,"o":19.13,"t":"2026-09-24T04:00:00Z","v":142117,"vw":19.088135},{"c":19.03,"h":19.05,"l":18.92,"n":1639,"o":19.05,"t":"2026-09-25T04:00:00Z","v":209270,"vw":18.982357},{"c":19,"h":19.08,"l":18.9325,"n":1204,"o":19.02,"t":"2026-09-28T04:00:00Z","v":131919,"vw":18.994543},{"c":18.95,"h":19.025,"l":18.905,"n":1911,"o":18.985,"t":"2026-09-29T04:00:00Z","v":244356,"vw":18.934863},{"c":18.82,"h":19.08,"l":18.8101,"n":1435,"o":19.04,"t":"2026-09-30T04:00:00Z","v":185649,"vw":18.91193},{"c":18.84,"h":18.87,"l":18.665,"n":1929,"o":18.79,"t":"2026-10-01T04:00:00Z","v":262573,"vw":18.767119},{"c":19,"h":19.035,"l":18.84,"n":1512,"o":18.84,"t":"2026-10-02T04:00:00Z","v":258088,"vw":18.965104},{"c":18.95,"h":19,"l":18.81,"n":1557,"o":18.93,"t":"2026-10-05T04:00:00Z","v":199748,"vw":18.921604},{"c":18.97,"h":19.0012,"l":18.87,"n":1308,"o":18.95,"t":"2026-10-06T04:00:00Z","v":153697,"vw":18.930695},{"c":18.83,"h":18.94,"l":18.795,"n":1557,"o":18.9,"t":"2026-10-07T04:00:00Z","v":179927,"vw":18.850228},{"c":18.98,"h":19.015,"l":18.815,"n":1224,"o":18.84,"t":"2026-10-08T04:00:00Z","v":181865,"vw":18.884916},{"c":18.86,"h":18.995,"l":18.84,"n":1542,"o":18.96,"t":"2026-10-09T04:00:00Z","v":146011,"vw":18.905119},{"c":18.97,"h":18.9872,"l":18.88,"n":1321,"o":18.89,"t":"2026-10-12T04:00:00Z","v":206221,"vw":18.949704},{"c":19.03,"h":19.08,"l":18.9048,"n":946,"o":19.04,"t":"2026-10-13T04:00:00Z","v":146631,"vw":18.993254},{"c":18.91,"h":19.03,"l":18.83,"n":1289,"o":19.02,"t":"2026-10-14T04:00:00Z","v":116970,"vw":18.894459},{"c":19,"h":19.17,"l":18.99,"n":1793,"o":19.065,"t":"2026-10-15T04:00:00Z","v":321821,"vw":19.060016},{"c":19.05,"h":19.185,"l":19.035,"n":1561,"o":19.11,"t":"2026-10-16T04:00:00Z","v":183138,"vw":19.105934},{"c":18.79,"h":19.035,"l":18.775,"n":1529,"o":19.03,"t":"2026-10-19T04:00:00Z","v":151108,"vw":18.885514},{"c":19.02,"h":19.02,"l":18.8716,"n":1423,"o":18.88,"t":"2026-10-20T04:00:00Z","v":206216,"vw":18.976518},{"c":18.98,"h":19.025,"l":18.95,"n":1729,"o":19,"t":"2026-10-21T04:00:00Z","v":281242,"vw":18.984071},{"c":19.24,"h":19.24,"l":18.94,"n":1761,"o":18.97,"t":"2026-10-22T04:00:00Z","v":361906,"vw":19.13521}],"volatilityBars":[{"c":19.375,"h":19.41,"l":19.345,"n":210,"o":19.41,"t":"2026-09-22T13:30:00Z","v":41820,"vw":19.376199},{"c":19.42,"h":19.43,"l":19.37,"n":61,"o":19.38,"t":"2026-09-22T13:45:00Z","v":4444,"vw":19.4086},{"c":19.46,"h":19.47,"l":19.42,"n":57,"o":19.42,"t":"2026-09-22T14:00:00Z","v":12942,"vw":19.450388},{"c":19.43,"h":19.46,"l":19.43,"n":71,"o":19.4551,"t":"2026-09-22T14:15:00Z","v":25115,"vw":19.452821},{"c":19.41,"h":19.425,"l":19.41,"n":105,"o":19.425,"t":"2026-09-22T14:30:00Z","v":22944,"vw":19.420995},{"c":19.4,"h":19.41,"l":19.39,"n":30,"o":19.41,"t":"2026-09-22T14:45:00Z","v":5092,"vw":19.396195},{"c":19.425,"h":19.43,"l":19.4001,"n":20,"o":19.405,"t":"2026-09-22T15:00:00Z","v":7976,"vw":19.413134},{"c":19.4095,"h":19.415,"l":19.405,"n":26,"o":19.4124,"t":"2026-09-22T15:15:00Z","v":3076,"vw":19.408005},{"c":19.39,"h":19.4024,"l":19.385,"n":16,"o":19.4,"t":"2026-09-22T15:30:00Z","v":4958,"vw":19.396836},{"c":19.4,"h":19.4,"l":19.39,"n":12,"o":19.39,"t":"2026-09-22T15:45:00Z","v":1150,"vw":19.397502},{"c":19.395,"h":19.405,"l":19.395,"n":23,"o":19.395,"t":"2026-09-22T16:00:00Z","v":7410,"vw":19.402657},{"c":19.385,"h":19.3907,"l":19.38,"n":20,"o":19.3907,"t":"2026-09-22T16:15:00Z","v":6689,"vw":19.384547},{"c":19.39,"h":19.39,"l":19.385,"n":12,"o":19.39,"t":"2026-09-22T16:30:00Z","v":939,"vw":19.387599},{"c":19.38,"h":19.385,"l":19.375,"n":11,"o":19.38,"t":"2026-09-22T16:45:00Z","v":1055,"vw":19.380294},{"c":19.3451,"h":19.38,"l":19.3451,"n":22,"o":19.38,"t":"2026-09-22T17:00:00Z","v":3716,"vw":19.362857},{"c":19.34,"h":19.35,"l":19.34,"n":10,"o":19.345,"t":"2026-09-22T17:15:00Z","v":997,"vw":19.344122},{"c":19.35,"h":19.355,"l":19.35,"n":26,"o":19.35,"t":"2026-09-22T17:30:00Z","v":2601,"vw":19.351116},{"c":19.345,"h":19.36,"l":19.34,"n":66,"o":19.36,"t":"2026-09-22T17:45:00Z","v":13364,"vw":19.346102},{"c":19.35,"h":19.36,"l":19.3499,"n":22,"o":19.3499,"t":"2026-09-22T18:00:00Z","v":3380,"vw":19.35843},{"c":19.34,"h":19.35,"l":19.33,"n":26,"o":19.3499,"t":"2026-09-22T18:15:00Z","v":11000,"vw":19.335171},{"c":19.325,"h":19.34,"l":19.325,"n":24,"o":19.34,"t":"2026-09-22T18:30:00Z","v":4691,"vw":19.33255},{"c":19.33,"h":19.33,"l":19.3288,"n":10,"o":19.3288,"t":"2026-09-22T18:45:00Z","v":1547,"vw":19.329595},{"c":19.3493,"h":19.3493,"l":19.3201,"n":30,"o":19.335,"t":"2026-09-22T19:00:00Z","v":4117,"vw":19.327473},{"c":19.33,"h":19.34,"l":19.325,"n":27,"o":19.34,"t":"2026-09-22T19:15:00Z","v":4691,"vw":19.328545},{"c":19.32,"h":19.355,"l":19.32,"n":58,"o":19.3201,"t":"2026-09-22T19:30:00Z","v":20207,"vw":19.338375},{"c":19.305,"h":19.3307,"l":19.305,"n":99,"o":19.3307,"t":"2026-09-22T19:45:00Z","v":12914,"vw":19.314679},{"c":19.32,"h":19.32,"l":19.32,"n":7,"o":19.32,"t":"2026-09-22T20:00:00Z","v":1048,"vw":19.32},{"c":19.35,"h":19.35,"l":19.35,"n":3,"o":19.35,"t":"2026-09-23T11:00:00Z","v":128,"vw":19.35},{"c":19.2493,"h":19.2493,"l":19.2493,"n":1,"o":19.2493,"t":"2026-09-23T12:15:00Z","v":100,"vw":19.2493},{"c":19.2025,"h":19.3,"l":19.175,"n":207,"o":19.3,"t":"2026-09-23T13:30:00Z","v":25725,"vw":19.264422},{"c":19.16,"h":19.18,"l":19.155,"n":45,"o":19.18,"t":"2026-09-23T13:45:00Z","v":4526,"vw":19.169922},{"c":19.2,"h":19.2,"l":19.155,"n":59,"o":19.18,"t":"2026-09-23T14:00:00Z","v":3903,"vw":19.172832},{"c":19.21,"h":19.23,"l":19.2,"n":43,"o":19.215,"t":"2026-09-23T14:15:00Z","v":1947,"vw":19.219067},{"c":19.205,"h":19.225,"l":19.19,"n":53,"o":19.2219,"t":"2026-09-23T14:30:00Z","v":8688,"vw":19.214926},{"c":19.1768,"h":19.2001,"l":19.16,"n":62,"o":19.2,"t":"2026-09-23T14:45:00Z","v":5774,"vw":19.188479},{"c":19.195,"h":19.1999,"l":19.18,"n":45,"o":19.18,"t":"2026-09-23T15:00:00Z","v":3085,"vw":19.183757},{"c":19.1899,"h":19.195,"l":19.1899,"n":10,"o":19.195,"t":"2026-09-23T15:15:00Z","v":672,"vw":19.193061},{"c":19.17,"h":19.1701,"l":19.165,"n":37,"o":19.17,"t":"2026-09-23T15:30:00Z","v":4093,"vw":19.169496},{"c":19.17,"h":19.185,"l":19.165,"n":33,"o":19.1827,"t":"2026-09-23T15:45:00Z","v":5135,"vw":19.178545},{"c":19.1601,"h":19.17,"l":19.1601,"n":14,"o":19.17,"t":"2026-09-23T16:00:00Z","v":1048,"vw":19.166901},{"c":19.1814,"h":19.1814,"l":19.165,"n":15,"o":19.165,"t":"2026-09-23T16:15:00Z","v":5547,"vw":19.170112},{"c":19.1893,"h":19.1893,"l":19.175,"n":22,"o":19.185,"t":"2026-09-23T16:30:00Z","v":3203,"vw":19.182724},{"c":19.145,"h":19.18,"l":19.14,"n":53,"o":19.18,"t":"2026-09-23T16:45:00Z","v":3935,"vw":19.157401},{"c":19.1501,"h":19.155,"l":19.135,"n":24,"o":19.15,"t":"2026-09-23T17:00:00Z","v":6384,"vw":19.145624},{"c":19.16,"h":19.16,"l":19.13,"n":43,"o":19.13,"t":"2026-09-23T17:15:00Z","v":7983,"vw":19.141481},{"c":19.1725,"h":19.1725,"l":19.14,"n":40,"o":19.16,"t":"2026-09-23T17:30:00Z","v":6253,"vw":19.152494},{"c":19.185,"h":19.185,"l":19.17,"n":24,"o":19.17,"t":"2026-09-23T17:45:00Z","v":4413,"vw":19.172386},{"c":19.16,"h":19.17,"l":19.155,"n":15,"o":19.155,"t":"2026-09-23T18:00:00Z","v":2404,"vw":19.158346},{"c":19.135,"h":19.15,"l":19.135,"n":14,"o":19.145,"t":"2026-09-23T18:15:00Z","v":32514,"vw":19.148203},{"c":19.11,"h":19.13,"l":19.11,"n":33,"o":19.13,"t":"2026-09-23T18:30:00Z","v":2273,"vw":19.123219},{"c":19.115,"h":19.115,"l":19.105,"n":29,"o":19.105,"t":"2026-09-23T18:45:00Z","v":9367,"vw":19.107629},{"c":19.115,"h":19.1151,"l":19.11,"n":20,"o":19.1151,"t":"2026-09-23T19:00:00Z","v":3485,"vw":19.111668},{"c":19.1,"h":19.115,"l":19.09,"n":38,"o":19.115,"t":"2026-09-23T19:15:00Z","v":6634,"vw":19.099459},{"c":19.115,"h":19.115,"l":19.1,"n":63,"o":19.105,"t":"2026-09-23T19:30:00Z","v":14715,"vw":19.105668},{"c":19.105,"h":19.12,"l":19.085,"n":94,"o":19.11,"t":"2026-09-23T19:45:00Z","v":17550,"vw":19.098023},{"c":19.08,"h":19.08,"l":19.08,"n":8,"o":19.08,"t":"2026-09-23T20:00:00Z","v":8232,"vw":19.08},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-09-23T21:45:00Z","v":100,"vw":19.1},{"c":19.11,"h":19.135,"l":19.1,"n":114,"o":19.13,"t":"2026-09-24T13:30:00Z","v":12809,"vw":19.125919},{"c":19.13,"h":19.1388,"l":19.095,"n":54,"o":19.095,"t":"2026-09-24T13:45:00Z","v":13468,"vw":19.124694},{"c":19.125,"h":19.14,"l":19.115,"n":56,"o":19.125,"t":"2026-09-24T14:00:00Z","v":16351,"vw":19.13256},{"c":19.09,"h":19.125,"l":19.085,"n":45,"o":19.12,"t":"2026-09-24T14:15:00Z","v":10993,"vw":19.109222},{"c":19.095,"h":19.095,"l":19.0801,"n":28,"o":19.0801,"t":"2026-09-24T14:30:00Z","v":3568,"vw":19.092566},{"c":19.075,"h":19.085,"l":19.07,"n":25,"o":19.085,"t":"2026-09-24T14:45:00Z","v":4207,"vw":19.07462},{"c":19.085,"h":19.09,"l":19.085,"n":29,"o":19.085,"t":"2026-09-24T15:00:00Z","v":3691,"vw":19.087194},{"c":19.08,"h":19.096,"l":19.08,"n":19,"o":19.09,"t":"2026-09-24T15:15:00Z","v":4161,"vw":19.092805},{"c":19.07,"h":19.09,"l":19.07,"n":18,"o":19.085,"t":"2026-09-24T15:30:00Z","v":2362,"vw":19.081403},{"c":19.055,"h":19.055,"l":19.045,"n":46,"o":19.05,"t":"2026-09-24T15:45:00Z","v":4598,"vw":19.051383},{"c":19.065,"h":19.065,"l":19.05,"n":22,"o":19.05,"t":"2026-09-24T16:00:00Z","v":2368,"vw":19.055794},{"c":19.105,"h":19.12,"l":19.075,"n":51,"o":19.085,"t":"2026-09-24T16:15:00Z","v":6204,"vw":19.09693},{"c":19.09,"h":19.105,"l":19.075,"n":21,"o":19.105,"t":"2026-09-24T16:30:00Z","v":2778,"vw":19.082411},{"c":19.0799,"h":19.09,"l":19.065,"n":27,"o":19.07,"t":"2026-09-24T16:45:00Z","v":2444,"vw":19.073963},{"c":19.0699,"h":19.08,"l":19.06,"n":13,"o":19.06,"t":"2026-09-24T17:00:00Z","v":1628,"vw":19.062494},{"c":19.065,"h":19.079,"l":19.065,"n":7,"o":19.079,"t":"2026-09-24T17:15:00Z","v":1289,"vw":19.070913},{"c":19.065,"h":19.07,"l":19.05,"n":22,"o":19.05,"t":"2026-09-24T17:30:00Z","v":3044,"vw":19.062918},{"c":19.07,"h":19.07,"l":19.05,"n":31,"o":19.05,"t":"2026-09-24T17:45:00Z","v":2967,"vw":19.060763},{"c":19.055,"h":19.06,"l":19.05,"n":34,"o":19.0501,"t":"2026-09-24T18:00:00Z","v":8116,"vw":19.051958},{"c":19.07,"h":19.07,"l":19.0501,"n":9,"o":19.06,"t":"2026-09-24T18:15:00Z","v":1654,"vw":19.056091},{"c":19.0599,"h":19.07,"l":19.0401,"n":23,"o":19.065,"t":"2026-09-24T18:30:00Z","v":6856,"vw":19.062037},{"c":19.06,"h":19.06,"l":19.05,"n":11,"o":19.05,"t":"2026-09-24T18:45:00Z","v":2277,"vw":19.054318},{"c":19.06,"h":19.07,"l":19.045,"n":33,"o":19.0459,"t":"2026-09-24T19:00:00Z","v":6043,"vw":19.052644},{"c":19.05,"h":19.065,"l":19.045,"n":28,"o":19.065,"t":"2026-09-24T19:15:00Z","v":3775,"vw":19.057845},{"c":19.055,"h":19.055,"l":19.045,"n":27,"o":19.055,"t":"2026-09-24T19:30:00Z","v":3496,"vw":19.052686},{"c":19.03,"h":19.05,"l":19.02,"n":82,"o":19.05,"t":"2026-09-24T19:45:00Z","v":7485,"vw":19.034158},{"c":19.05,"h":19.05,"l":19.05,"n":7,"o":19.05,"t":"2026-09-24T20:00:00Z","v":632,"vw":19.05},{"c":18.9708,"h":19.05,"l":18.9708,"n":247,"o":19.05,"t":"2026-09-25T13:30:00Z","v":48766,"vw":19.007657},{"c":18.9797,"h":18.98,"l":18.96,"n":62,"o":18.97,"t":"2026-09-25T13:45:00Z","v":7568,"vw":18.970469},{"c":18.95,"h":18.9723,"l":18.9323,"n":143,"o":18.9723,"t":"2026-09-25T14:00:00Z","v":23733,"vw":18.953574},{"c":18.9551,"h":18.975,"l":18.9523,"n":80,"o":18.96,"t":"2026-09-25T14:15:00Z","v":11270,"vw":18.964365},{"c":18.94,"h":18.95,"l":18.935,"n":33,"o":18.95,"t":"2026-09-25T14:30:00Z","v":3093,"vw":18.942356},{"c":18.9259,"h":18.935,"l":18.92,"n":33,"o":18.935,"t":"2026-09-25T14:45:00Z","v":2956,"vw":18.931603},{"c":18.95,"h":18.97,"l":18.945,"n":25,"o":18.945,"t":"2026-09-25T15:00:00Z","v":3206,"vw":18.953243},{"c":18.9699,"h":18.9799,"l":18.955,"n":37,"o":18.955,"t":"2026-09-25T15:15:00Z","v":18655,"vw":18.968398},{"c":18.95,"h":18.985,"l":18.95,"n":44,"o":18.96,"t":"2026-09-25T15:30:00Z","v":5488,"vw":18.973602},{"c":18.95,"h":18.95,"l":18.94,"n":17,"o":18.94,"t":"2026-09-25T15:45:00Z","v":5709,"vw":18.942638},{"c":18.98,"h":18.99,"l":18.97,"n":25,"o":18.97,"t":"2026-09-25T16:00:00Z","v":3857,"vw":18.973821},{"c":18.965,"h":18.9789,"l":18.96,"n":18,"o":18.9789,"t":"2026-09-25T16:15:00Z","v":1604,"vw":18.968588},{"c":18.975,"h":18.975,"l":18.96,"n":30,"o":18.9641,"t":"2026-09-25T16:30:00Z","v":6462,"vw":18.965905},{"c":18.965,"h":18.965,"l":18.945,"n":30,"o":18.955,"t":"2026-09-25T16:45:00Z","v":3495,"vw":18.952548},{"c":18.97,"h":18.98,"l":18.96,"n":52,"o":18.97,"t":"2026-09-25T17:00:00Z","v":11440,"vw":18.971296},{"c":18.965,"h":18.971,"l":18.96,"n":20,"o":18.971,"t":"2026-09-25T17:15:00Z","v":2753,"vw":18.962563},{"c":18.96,"h":18.96,"l":18.96,"n":8,"o":18.96,"t":"2026-09-25T17:30:00Z","v":1814,"vw":18.96},{"c":18.9776,"h":18.9776,"l":18.955,"n":12,"o":18.955,"t":"2026-09-25T17:45:00Z","v":4305,"vw":18.969294},{"c":18.975,"h":18.985,"l":18.975,"n":28,"o":18.975,"t":"2026-09-25T18:00:00Z","v":2896,"vw":18.977993},{"c":18.96,"h":18.9776,"l":18.955,"n":19,"o":18.9776,"t":"2026-09-25T18:15:00Z","v":2304,"vw":18.961877},{"c":18.975,"h":18.975,"l":18.96,"n":13,"o":18.96,"t":"2026-09-25T18:30:00Z","v":805,"vw":18.971269},{"c":18.995,"h":18.995,"l":18.98,"n":21,"o":18.985,"t":"2026-09-25T18:45:00Z","v":4529,"vw":18.988469},{"c":19.005,"h":19.005,"l":18.99,"n":43,"o":19,"t":"2026-09-25T19:00:00Z","v":5675,"vw":18.996288},{"c":18.995,"h":19,"l":18.995,"n":16,"o":19,"t":"2026-09-25T19:15:00Z","v":2776,"vw":18.998755},{"c":19.03,"h":19.03,"l":19,"n":34,"o":19,"t":"2026-09-25T19:30:00Z","v":3455,"vw":19.018979},{"c":19.02,"h":19.05,"l":19.02,"n":103,"o":19.04,"t":"2026-09-25T19:45:00Z","v":15953,"vw":19.034604},{"c":19.03,"h":19.03,"l":19.03,"n":7,"o":19.03,"t":"2026-09-25T20:00:00Z","v":761,"vw":19.03},{"c":19.1611,"h":19.1611,"l":19.1611,"n":1,"o":19.1611,"t":"2026-09-25T20:30:00Z","v":125,"vw":19.1611},{"c":19.0454,"h":19.0454,"l":19.0454,"n":2,"o":19.0454,"t":"2026-09-25T23:45:00Z","v":101,"vw":19.0454},{"c":19.01,"h":19.08,"l":18.955,"n":173,"o":19,"t":"2026-09-28T13:30:00Z","v":27936,"vw":18.998354},{"c":19.01,"h":19.0375,"l":18.99,"n":51,"o":18.99,"t":"2026-09-28T13:45:00Z","v":7033,"vw":19.021938},{"c":19.065,"h":19.065,"l":19.01,"n":46,"o":19.01,"t":"2026-09-28T14:00:00Z","v":7959,"vw":19.031657},{"c":19.005,"h":19.0493,"l":19.005,"n":36,"o":19.0493,"t":"2026-09-28T14:15:00Z","v":6379,"vw":19.020565},{"c":19.005,"h":19.02,"l":19,"n":23,"o":19.015,"t":"2026-09-28T14:30:00Z","v":4738,"vw":19.003117},{"c":18.9998,"h":19.015,"l":18.995,"n":30,"o":19,"t":"2026-09-28T14:45:00Z","v":4775,"vw":19.001191},{"c":18.955,"h":18.9766,"l":18.95,"n":12,"o":18.9766,"t":"2026-09-28T15:00:00Z","v":1941,"vw":18.964422},{"c":18.94,"h":18.955,"l":18.94,"n":22,"o":18.955,"t":"2026-09-28T15:15:00Z","v":3141,"vw":18.944518},{"c":18.95,"h":18.95,"l":18.935,"n":6,"o":18.935,"t":"2026-09-28T15:30:00Z","v":309,"vw":18.944836},{"c":18.9325,"h":18.96,"l":18.9325,"n":26,"o":18.96,"t":"2026-09-28T15:45:00Z","v":2963,"vw":18.94428},{"c":18.9551,"h":18.9551,"l":18.94,"n":12,"o":18.94,"t":"2026-09-28T16:00:00Z","v":427,"vw":18.950929},{"c":18.995,"h":19.005,"l":18.9524,"n":45,"o":18.9524,"t":"2026-09-28T16:15:00Z","v":8071,"vw":18.99607},{"c":18.96,"h":18.985,"l":18.955,"n":20,"o":18.985,"t":"2026-09-28T16:30:00Z","v":3407,"vw":18.973791},{"c":18.9824,"h":18.9824,"l":18.975,"n":5,"o":18.975,"t":"2026-09-28T16:45:00Z","v":1577,"vw":18.976997},{"c":19.015,"h":19.03,"l":18.985,"n":51,"o":18.985,"t":"2026-09-28T17:00:00Z","v":8967,"vw":19.021582},{"c":18.99,"h":19.01,"l":18.99,"n":15,"o":18.99,"t":"2026-09-28T17:15:00Z","v":3220,"vw":18.993542},{"c":18.965,"h":18.97,"l":18.96,"n":26,"o":18.9661,"t":"2026-09-28T17:30:00Z","v":3969,"vw":18.968119},{"c":18.985,"h":18.9859,"l":18.965,"n":79,"o":18.965,"t":"2026-09-28T17:45:00Z","v":6705,"vw":18.975206},{"c":19,"h":19,"l":18.995,"n":7,"o":18.995,"t":"2026-09-28T18:00:00Z","v":1821,"vw":18.998631},{"c":18.99,"h":19,"l":18.99,"n":24,"o":19,"t":"2026-09-28T18:15:00Z","v":3633,"vw":18.994283},{"c":18.98,"h":18.9898,"l":18.98,"n":6,"o":18.9877,"t":"2026-09-28T18:30:00Z","v":726,"vw":18.986835},{"c":18.9725,"h":18.9824,"l":18.9725,"n":7,"o":18.9824,"t":"2026-09-28T18:45:00Z","v":1944,"vw":18.980978},{"c":18.965,"h":18.965,"l":18.965,"n":1,"o":18.965,"t":"2026-09-28T19:00:00Z","v":258,"vw":18.965},{"c":18.98,"h":18.98,"l":18.96,"n":35,"o":18.96,"t":"2026-09-28T19:15:00Z","v":7130,"vw":18.963638},{"c":18.985,"h":18.985,"l":18.975,"n":30,"o":18.975,"t":"2026-09-28T19:30:00Z","v":5707,"vw":18.978736},{"c":18.995,"h":19,"l":18.9777,"n":31,"o":18.985,"t":"2026-09-28T19:45:00Z","v":3607,"vw":18.989174},{"c":19.0287,"h":19.0287,"l":19,"n":11,"o":19,"t":"2026-09-28T20:00:00Z","v":481,"vw":19.01334},{"c":19.03,"h":19.03,"l":19.03,"n":1,"o":19.03,"t":"2026-09-29T10:00:00Z","v":500,"vw":19.03},{"c":19.0035,"h":19.0035,"l":19.0035,"n":1,"o":19.0035,"t":"2026-09-29T13:00:00Z","v":150,"vw":19.0035},{"c":18.98,"h":18.98,"l":18.98,"n":2,"o":18.98,"t":"2026-09-29T13:15:00Z","v":1200,"vw":18.98},{"c":18.9943,"h":18.9943,"l":18.9089,"n":213,"o":18.98,"t":"2026-09-29T13:30:00Z","v":38831,"vw":18.958693},{"c":18.99,"h":19.005,"l":18.9899,"n":59,"o":19.0001,"t":"2026-09-29T13:45:00Z","v":4302,"vw":18.994632},{"c":19.02,"h":19.02,"l":18.995,"n":34,"o":19.015,"t":"2026-09-29T14:00:00Z","v":2234,"vw":19.013889},{"c":18.985,"h":19.025,"l":18.985,"n":76,"o":19.025,"t":"2026-09-29T14:15:00Z","v":5110,"vw":18.998265},{"c":18.95,"h":18.975,"l":18.94,"n":72,"o":18.975,"t":"2026-09-29T14:30:00Z","v":7279,"vw":18.96688},{"c":18.94,"h":18.96,"l":18.94,"n":30,"o":18.945,"t":"2026-09-29T14:45:00Z","v":4494,"vw":18.946939},{"c":18.93,"h":18.935,"l":18.92,"n":31,"o":18.935,"t":"2026-09-29T15:00:00Z","v":2157,"vw":18.926467},{"c":18.92,"h":18.93,"l":18.915,"n":66,"o":18.925,"t":"2026-09-29T15:15:00Z","v":6967,"vw":18.919972},{"c":18.905,"h":18.925,"l":18.905,"n":59,"o":18.92,"t":"2026-09-29T15:30:00Z","v":21374,"vw":18.911131},{"c":18.91,"h":18.9218,"l":18.905,"n":80,"o":18.91,"t":"2026-09-29T15:45:00Z","v":11278,"vw":18.91153},{"c":18.93,"h":18.93,"l":18.91,"n":21,"o":18.91,"t":"2026-09-29T16:00:00Z","v":4689,"vw":18.919131},{"c":18.93,"h":18.9301,"l":18.92,"n":42,"o":18.92,"t":"2026-09-29T16:15:00Z","v":6425,"vw":18.929297},{"c":18.92,"h":18.94,"l":18.915,"n":15,"o":18.9351,"t":"2026-09-29T16:30:00Z","v":2026,"vw":18.927623},{"c":18.9277,"h":18.9277,"l":18.91,"n":16,"o":18.91,"t":"2026-09-29T16:45:00Z","v":3539,"vw":18.920016},{"c":18.925,"h":18.925,"l":18.92,"n":43,"o":18.92,"t":"2026-09-29T17:00:00Z","v":5241,"vw":18.923539},{"c":18.91,"h":18.93,"l":18.91,"n":21,"o":18.93,"t":"2026-09-29T17:15:00Z","v":1992,"vw":18.921311},{"c":18.9107,"h":18.92,"l":18.9107,"n":17,"o":18.9176,"t":"2026-09-29T17:30:00Z","v":2294,"vw":18.915257},{"c":18.905,"h":18.93,"l":18.905,"n":46,"o":18.93,"t":"2026-09-29T17:45:00Z","v":2576,"vw":18.913864},{"c":18.92,"h":18.93,"l":18.9111,"n":50,"o":18.9111,"t":"2026-09-29T18:00:00Z","v":12209,"vw":18.926702},{"c":18.915,"h":18.94,"l":18.915,"n":134,"o":18.9218,"t":"2026-09-29T18:15:00Z","v":41168,"vw":18.923678},{"c":18.92,"h":18.93,"l":18.915,"n":12,"o":18.92,"t":"2026-09-29T18:30:00Z","v":1189,"vw":18.923548},{"c":18.915,"h":18.9255,"l":18.9103,"n":8,"o":18.9255,"t":"2026-09-29T18:45:00Z","v":1095,"vw":18.915468},{"c":18.92,"h":18.93,"l":18.92,"n":22,"o":18.92,"t":"2026-09-29T19:00:00Z","v":2696,"vw":18.922094},{"c":18.94,"h":18.945,"l":18.915,"n":110,"o":18.92,"t":"2026-09-29T19:15:00Z","v":25094,"vw":18.928196},{"c":18.9459,"h":18.9459,"l":18.94,"n":17,"o":18.94,"t":"2026-09-29T19:30:00Z","v":1704,"vw":18.942527},{"c":18.95,"h":18.96,"l":18.94,"n":85,"o":18.94,"t":"2026-09-29T19:45:00Z","v":19453,"vw":18.952106},{"c":18.95,"h":18.95,"l":18.95,"n":7,"o":18.95,"t":"2026-09-29T20:00:00Z","v":109,"vw":18.95},{"c":19.08,"h":19.08,"l":19.08,"n":1,"o":19.08,"t":"2026-09-30T13:15:00Z","v":300,"vw":19.08},{"c":19.0698,"h":19.08,"l":19,"n":127,"o":19.04,"t":"2026-09-30T13:30:00Z","v":25251,"vw":19.053638},{"c":19,"h":19.035,"l":18.995,"n":65,"o":19.02,"t":"2026-09-30T13:45:00Z","v":6962,"vw":19.019158},{"c":18.99,"h":19,"l":18.98,"n":54,"o":18.99,"t":"2026-09-30T14:00:00Z","v":5882,"vw":18.990322},{"c":18.935,"h":18.9928,"l":18.935,"n":63,"o":18.99,"t":"2026-09-30T14:15:00Z","v":6959,"vw":18.962773},{"c":18.92,"h":18.95,"l":18.92,"n":44,"o":18.94,"t":"2026-09-30T14:30:00Z","v":5830,"vw":18.931003},{"c":18.935,"h":18.94,"l":18.92,"n":32,"o":18.9299,"t":"2026-09-30T14:45:00Z","v":3686,"vw":18.932892},{"c":18.925,"h":18.935,"l":18.9151,"n":27,"o":18.9151,"t":"2026-09-30T15:00:00Z","v":1699,"vw":18.925062},{"c":18.9,"h":18.93,"l":18.89,"n":51,"o":18.92,"t":"2026-09-30T15:15:00Z","v":7996,"vw":18.907885},{"c":18.89,"h":18.9199,"l":18.89,"n":44,"o":18.911,"t":"2026-09-30T15:30:00Z","v":5021,"vw":18.904075},{"c":18.9,"h":18.905,"l":18.895,"n":8,"o":18.905,"t":"2026-09-30T15:45:00Z","v":595,"vw":18.90043},{"c":18.92,"h":18.92,"l":18.9,"n":24,"o":18.9,"t":"2026-09-30T16:00:00Z","v":1664,"vw":18.913883},{"c":18.93,"h":18.93,"l":18.9109,"n":23,"o":18.9109,"t":"2026-09-30T16:15:00Z","v":3475,"vw":18.924862},{"c":18.92,"h":18.93,"l":18.92,"n":6,"o":18.9201,"t":"2026-09-30T16:30:00Z","v":1715,"vw":18.923245},{"c":18.9112,"h":18.92,"l":18.91,"n":18,"o":18.92,"t":"2026-09-30T16:45:00Z","v":10342,"vw":18.913817},{"c":18.91,"h":18.9175,"l":18.905,"n":26,"o":18.9101,"t":"2026-09-30T17:00:00Z","v":3550,"vw":18.910384},{"c":18.895,"h":18.905,"l":18.89,"n":46,"o":18.895,"t":"2026-09-30T17:15:00Z","v":11044,"vw":18.898485},{"c":18.895,"h":18.9,"l":18.895,"n":14,"o":18.9,"t":"2026-09-30T17:30:00Z","v":893,"vw":18.897826},{"c":18.89,"h":18.895,"l":18.88,"n":38,"o":18.895,"t":"2026-09-30T17:45:00Z","v":3497,"vw":18.888249},{"c":18.8875,"h":18.895,"l":18.885,"n":12,"o":18.895,"t":"2026-09-30T18:00:00Z","v":1341,"vw":18.889587},{"c":18.86,"h":18.875,"l":18.855,"n":20,"o":18.875,"t":"2026-09-30T18:15:00Z","v":5504,"vw":18.868596},{"c":18.865,"h":18.865,"l":18.85,"n":16,"o":18.85,"t":"2026-09-30T18:30:00Z","v":13587,"vw":18.85702},{"c":18.87,"h":18.87,"l":18.85,"n":27,"o":18.86,"t":"2026-09-30T18:45:00Z","v":4134,"vw":18.859901},{"c":18.875,"h":18.8775,"l":18.8727,"n":13,"o":18.8775,"t":"2026-09-30T19:00:00Z","v":2612,"vw":18.874149},{"c":18.87,"h":18.88,"l":18.87,"n":45,"o":18.8714,"t":"2026-09-30T19:15:00Z","v":3806,"vw":18.877178},{"c":18.86,"h":18.8652,"l":18.85,"n":33,"o":18.85,"t":"2026-09-30T19:30:00Z","v":9749,"vw":18.852614},{"c":18.82,"h":18.85,"l":18.8101,"n":108,"o":18.85,"t":"2026-09-30T19:45:00Z","v":28904,"vw":18.824914},{"c":18.82,"h":18.82,"l":18.82,"n":8,"o":18.82,"t":"2026-09-30T20:00:00Z","v":4499,"vw":18.82},{"c":18.89,"h":18.89,"l":18.89,"n":1,"o":18.89,"t":"2026-09-30T20:45:00Z","v":100,"vw":18.89},{"c":18.93,"h":18.93,"l":18.93,"n":1,"o":18.93,"t":"2026-09-30T22:30:00Z","v":500,"vw":18.93},{"c":18.67,"h":18.85,"l":18.665,"n":270,"o":18.79,"t":"2026-10-01T13:30:00Z","v":49646,"vw":18.733296},{"c":18.71,"h":18.71,"l":18.68,"n":66,"o":18.685,"t":"2026-10-01T13:45:00Z","v":8477,"vw":18.691644},{"c":18.76,"h":18.76,"l":18.6825,"n":156,"o":18.71,"t":"2026-10-01T14:00:00Z","v":20246,"vw":18.709969},{"c":18.71,"h":18.765,"l":18.71,"n":36,"o":18.76,"t":"2026-10-01T14:15:00Z","v":5474,"vw":18.737505},{"c":18.715,"h":18.725,"l":18.6915,"n":73,"o":18.71,"t":"2026-10-01T14:30:00Z","v":23322,"vw":18.714189},{"c":18.72,"h":18.725,"l":18.695,"n":65,"o":18.71,"t":"2026-10-01T14:45:00Z","v":9323,"vw":18.717387},{"c":18.73,"h":18.73,"l":18.695,"n":58,"o":18.71,"t":"2026-10-01T15:00:00Z","v":5468,"vw":18.710729},{"c":18.7326,"h":18.76,"l":18.73,"n":50,"o":18.7301,"t":"2026-10-01T15:15:00Z","v":10817,"vw":18.742443},{"c":18.73,"h":18.77,"l":18.71,"n":54,"o":18.73,"t":"2026-10-01T15:30:00Z","v":6312,"vw":18.735789},{"c":18.74,"h":18.755,"l":18.735,"n":58,"o":18.735,"t":"2026-10-01T15:45:00Z","v":10131,"vw":18.748208},{"c":18.76,"h":18.76,"l":18.7425,"n":33,"o":18.75,"t":"2026-10-01T16:00:00Z","v":4820,"vw":18.756719},{"c":18.785,"h":18.79,"l":18.75,"n":44,"o":18.75,"t":"2026-10-01T16:15:00Z","v":4301,"vw":18.766517},{"c":18.805,"h":18.805,"l":18.79,"n":35,"o":18.79,"t":"2026-10-01T16:30:00Z","v":8742,"vw":18.793128},{"c":18.78,"h":18.81,"l":18.78,"n":33,"o":18.805,"t":"2026-10-01T16:45:00Z","v":6102,"vw":18.803822},{"c":18.795,"h":18.8,"l":18.79,"n":24,"o":18.79,"t":"2026-10-01T17:00:00Z","v":4535,"vw":18.795903},{"c":18.815,"h":18.815,"l":18.795,"n":20,"o":18.795,"t":"2026-10-01T17:15:00Z","v":3398,"vw":18.800192},{"c":18.83,"h":18.83,"l":18.82,"n":67,"o":18.82,"t":"2026-10-01T17:30:00Z","v":19219,"vw":18.829101},{"c":18.835,"h":18.845,"l":18.835,"n":53,"o":18.845,"t":"2026-10-01T17:45:00Z","v":689,"vw":18.840236},{"c":18.845,"h":18.845,"l":18.83,"n":39,"o":18.84,"t":"2026-10-01T18:00:00Z","v":9177,"vw":18.838498},{"c":18.84,"h":18.85,"l":18.8393,"n":43,"o":18.85,"t":"2026-10-01T18:15:00Z","v":12699,"vw":18.840187},{"c":18.83,"h":18.8475,"l":18.82,"n":31,"o":18.84,"t":"2026-10-01T18:30:00Z","v":5022,"vw":18.832615},{"c":18.835,"h":18.835,"l":18.83,"n":10,"o":18.83,"t":"2026-10-01T18:45:00Z","v":1734,"vw":18.831687},{"c":18.84,"h":18.84,"l":18.83,"n":35,"o":18.84,"t":"2026-10-01T19:00:00Z","v":2324,"vw":18.839437},{"c":18.845,"h":18.855,"l":18.845,"n":24,"o":18.845,"t":"2026-10-01T19:15:00Z","v":3599,"vw":18.847144},{"c":18.82,"h":18.845,"l":18.82,"n":24,"o":18.845,"t":"2026-10-01T19:30:00Z","v":1792,"vw":18.832095},{"c":18.845,"h":18.87,"l":18.83,"n":102,"o":18.83,"t":"2026-10-01T19:45:00Z","v":21039,"vw":18.849514},{"c":18.84,"h":18.84,"l":18.84,"n":9,"o":18.84,"t":"2026-10-01T20:00:00Z","v":220,"vw":18.84},{"c":18.97,"h":18.97,"l":18.84,"n":149,"o":18.84,"t":"2026-10-02T13:30:00Z","v":49861,"vw":18.913338},{"c":18.9738,"h":19,"l":18.97,"n":108,"o":18.98,"t":"2026-10-02T13:45:00Z","v":17885,"vw":18.984347},{"c":18.99,"h":19.01,"l":18.9803,"n":77,"o":18.995,"t":"2026-10-02T14:00:00Z","v":10382,"vw":19.000314},{"c":19.015,"h":19.015,"l":18.995,"n":101,"o":18.995,"t":"2026-10-02T14:15:00Z","v":10640,"vw":19.004177},{"c":19.025,"h":19.03,"l":19,"n":55,"o":19.01,"t":"2026-10-02T14:30:00Z","v":15625,"vw":19.01118},{"c":19.01,"h":19.035,"l":19.01,"n":25,"o":19.035,"t":"2026-10-02T14:45:00Z","v":1868,"vw":19.020296},{"c":18.965,"h":19,"l":18.965,"n":85,"o":19,"t":"2026-10-02T15:00:00Z","v":36333,"vw":18.983963},{"c":18.94,"h":18.975,"l":18.93,"n":39,"o":18.975,"t":"2026-10-02T15:15:00Z","v":5406,"vw":18.94164},{"c":18.9486,"h":18.96,"l":18.945,"n":42,"o":18.95,"t":"2026-10-02T15:30:00Z","v":10638,"vw":18.952286},{"c":18.935,"h":18.95,"l":18.935,"n":16,"o":18.95,"t":"2026-10-02T15:45:00Z","v":1372,"vw":18.94623},{"c":18.92,"h":18.93,"l":18.92,"n":11,"o":18.93,"t":"2026-10-02T16:00:00Z","v":6044,"vw":18.922822},{"c":18.92,"h":18.94,"l":18.92,"n":20,"o":18.935,"t":"2026-10-02T16:15:00Z","v":3393,"vw":18.933961},{"c":18.9307,"h":18.94,"l":18.9212,"n":22,"o":18.93,"t":"2026-10-02T16:30:00Z","v":5448,"vw":18.931987},{"c":18.945,"h":18.95,"l":18.94,"n":15,"o":18.94,"t":"2026-10-02T16:45:00Z","v":2119,"vw":18.945899},{"c":18.965,"h":18.97,"l":18.9541,"n":14,"o":18.955,"t":"2026-10-02T17:00:00Z","v":2988,"vw":18.960258},{"c":18.96,"h":18.96,"l":18.96,"n":8,"o":18.96,"t":"2026-10-02T17:15:00Z","v":2661,"vw":18.96},{"c":18.9688,"h":18.9688,"l":18.9599,"n":14,"o":18.96,"t":"2026-10-02T17:30:00Z","v":5216,"vw":18.960158},{"c":18.97,"h":18.975,"l":18.965,"n":99,"o":18.965,"t":"2026-10-02T17:45:00Z","v":9896,"vw":18.970567},{"c":18.975,"h":18.9799,"l":18.97,"n":14,"o":18.9799,"t":"2026-10-02T18:00:00Z","v":7070,"vw":18.973766},{"c":18.96,"h":18.975,"l":18.96,"n":27,"o":18.975,"t":"2026-10-02T18:15:00Z","v":3207,"vw":18.962065},{"c":18.98,"h":18.98,"l":18.9712,"n":3,"o":18.9712,"t":"2026-10-02T18:45:00Z","v":202,"vw":18.975578},{"c":18.9761,"h":18.98,"l":18.975,"n":14,"o":18.98,"t":"2026-10-02T19:00:00Z","v":6907,"vw":18.979613},{"c":18.9812,"h":18.99,"l":18.97,"n":29,"o":18.97,"t":"2026-10-02T19:15:00Z","v":13281,"vw":18.979359},{"c":18.99,"h":18.9988,"l":18.98,"n":73,"o":18.98,"t":"2026-10-02T19:30:00Z","v":11057,"vw":18.985889},{"c":18.995,"h":18.995,"l":18.975,"n":94,"o":18.99,"t":"2026-10-02T19:45:00Z","v":14035,"vw":18.987059},{"c":19,"h":19,"l":19,"n":8,"o":19,"t":"2026-10-02T20:00:00Z","v":295,"vw":19},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-02T20:45:00Z","v":100,"vw":19},{"c":18.96,"h":18.96,"l":18.96,"n":2,"o":18.96,"t":"2026-10-05T11:00:00Z","v":201,"vw":18.96},{"c":18.92,"h":18.92,"l":18.92,"n":2,"o":18.92,"t":"2026-10-05T13:15:00Z","v":1500,"vw":18.92},{"c":18.83,"h":18.93,"l":18.83,"n":194,"o":18.92,"t":"2026-10-05T13:30:00Z","v":30432,"vw":18.896141},{"c":18.84,"h":18.855,"l":18.81,"n":100,"o":18.83,"t":"2026-10-05T13:45:00Z","v":16720,"vw":18.831394},{"c":18.905,"h":18.905,"l":18.86,"n":29,"o":18.86,"t":"2026-10-05T14:00:00Z","v":2181,"vw":18.88313},{"c":18.87,"h":18.91,"l":18.865,"n":139,"o":18.9,"t":"2026-10-05T14:15:00Z","v":22189,"vw":18.895627},{"c":18.865,"h":18.875,"l":18.855,"n":55,"o":18.875,"t":"2026-10-05T14:30:00Z","v":7878,"vw":18.865667},{"c":18.89,"h":18.89,"l":18.88,"n":60,"o":18.88,"t":"2026-10-05T14:45:00Z","v":9830,"vw":18.885584},{"c":18.91,"h":18.9101,"l":18.8825,"n":34,"o":18.9,"t":"2026-10-05T15:00:00Z","v":7358,"vw":18.907131},{"c":18.93,"h":18.93,"l":18.9025,"n":28,"o":18.9025,"t":"2026-10-05T15:15:00Z","v":1708,"vw":18.912168},{"c":18.94,"h":18.94,"l":18.9301,"n":9,"o":18.9301,"t":"2026-10-05T15:30:00Z","v":1042,"vw":18.934814},{"c":18.96,"h":18.96,"l":18.95,"n":22,"o":18.95,"t":"2026-10-05T15:45:00Z","v":2833,"vw":18.952257},{"c":18.98,"h":18.98,"l":18.9565,"n":55,"o":18.96,"t":"2026-10-05T16:00:00Z","v":5248,"vw":18.963904},{"c":18.985,"h":18.985,"l":18.98,"n":34,"o":18.985,"t":"2026-10-05T16:15:00Z","v":11537,"vw":18.982783},{"c":18.99,"h":18.99,"l":18.985,"n":23,"o":18.99,"t":"2026-10-05T16:30:00Z","v":4276,"vw":18.989288},{"c":18.995,"h":19,"l":18.99,"n":17,"o":19,"t":"2026-10-05T16:45:00Z","v":2919,"vw":18.996679},{"c":18.98,"h":19,"l":18.98,"n":33,"o":19,"t":"2026-10-05T17:00:00Z","v":8324,"vw":18.995698},{"c":18.98,"h":18.99,"l":18.98,"n":22,"o":18.9803,"t":"2026-10-05T17:15:00Z","v":5988,"vw":18.980996},{"c":18.9544,"h":18.96,"l":18.9544,"n":9,"o":18.96,"t":"2026-10-05T17:30:00Z","v":1189,"vw":18.955339},{"c":18.96,"h":18.97,"l":18.96,"n":36,"o":18.96,"t":"2026-10-05T17:45:00Z","v":3270,"vw":18.964797},{"c":18.96,"h":18.9658,"l":18.96,"n":12,"o":18.9658,"t":"2026-10-05T18:00:00Z","v":2822,"vw":18.964441},{"c":18.955,"h":18.9599,"l":18.95,"n":22,"o":18.9599,"t":"2026-10-05T18:15:00Z","v":1496,"vw":18.953231},{"c":18.93,"h":18.945,"l":18.93,"n":14,"o":18.945,"t":"2026-10-05T18:30:00Z","v":1721,"vw":18.937668},{"c":18.95,"h":18.95,"l":18.93,"n":17,"o":18.93,"t":"2026-10-05T18:45:00Z","v":1258,"vw":18.932477},{"c":18.97,"h":18.97,"l":18.955,"n":23,"o":18.955,"t":"2026-10-05T19:00:00Z","v":7482,"vw":18.956941},{"c":18.94,"h":18.965,"l":18.94,"n":42,"o":18.965,"t":"2026-10-05T19:15:00Z","v":8175,"vw":18.956296},{"c":18.96,"h":18.96,"l":18.93,"n":81,"o":18.95,"t":"2026-10-05T19:30:00Z","v":15742,"vw":18.94299},{"c":18.93,"h":18.96,"l":18.9123,"n":52,"o":18.95,"t":"2026-10-05T19:45:00Z","v":7288,"vw":18.931375},{"c":18.95,"h":18.95,"l":18.95,"n":8,"o":18.95,"t":"2026-10-05T20:00:00Z","v":381,"vw":18.95},{"c":18.87,"h":19.0012,"l":18.87,"n":180,"o":18.95,"t":"2026-10-06T13:30:00Z","v":33994,"vw":18.934069},{"c":18.885,"h":18.89,"l":18.8724,"n":63,"o":18.88,"t":"2026-10-06T13:45:00Z","v":10236,"vw":18.88098},{"c":18.91,"h":18.93,"l":18.89,"n":102,"o":18.89,"t":"2026-10-06T14:00:00Z","v":13025,"vw":18.916674},{"c":18.895,"h":18.91,"l":18.89,"n":37,"o":18.91,"t":"2026-10-06T14:15:00Z","v":4245,"vw":18.898822},{"c":18.9,"h":18.92,"l":18.9,"n":57,"o":18.9,"t":"2026-10-06T14:30:00Z","v":9008,"vw":18.908073},{"c":18.935,"h":18.94,"l":18.91,"n":41,"o":18.915,"t":"2026-10-06T14:45:00Z","v":8130,"vw":18.922039},{"c":18.965,"h":18.965,"l":18.95,"n":13,"o":18.955,"t":"2026-10-06T15:00:00Z","v":1835,"vw":18.955526},{"c":18.99,"h":18.99,"l":18.965,"n":33,"o":18.965,"t":"2026-10-06T15:15:00Z","v":5752,"vw":18.969994},{"c":18.985,"h":18.9865,"l":18.985,"n":10,"o":18.9865,"t":"2026-10-06T15:30:00Z","v":2787,"vw":18.985842},{"c":18.98,"h":18.99,"l":18.98,"n":30,"o":18.98,"t":"2026-10-06T15:45:00Z","v":5005,"vw":18.980417},{"c":18.975,"h":18.975,"l":18.97,"n":25,"o":18.9701,"t":"2026-10-06T16:00:00Z","v":7095,"vw":18.970725},{"c":18.97,"h":18.97,"l":18.97,"n":21,"o":18.97,"t":"2026-10-06T16:15:00Z","v":1768,"vw":18.97},{"c":18.965,"h":18.97,"l":18.965,"n":9,"o":18.97,"t":"2026-10-06T16:30:00Z","v":1664,"vw":18.965942},{"c":18.9401,"h":18.95,"l":18.9401,"n":7,"o":18.95,"t":"2026-10-06T16:45:00Z","v":324,"vw":18.9434},{"c":18.925,"h":18.94,"l":18.925,"n":39,"o":18.94,"t":"2026-10-06T17:00:00Z","v":4277,"vw":18.937375},{"c":18.925,"h":18.93,"l":18.92,"n":29,"o":18.92,"t":"2026-10-06T17:15:00Z","v":3456,"vw":18.924699},{"c":18.929,"h":18.93,"l":18.9125,"n":16,"o":18.9125,"t":"2026-10-06T17:30:00Z","v":982,"vw":18.92478},{"c":18.93,"h":18.93,"l":18.92,"n":47,"o":18.925,"t":"2026-10-06T17:45:00Z","v":2247,"vw":18.92511},{"c":18.93,"h":18.94,"l":18.93,"n":8,"o":18.935,"t":"2026-10-06T18:00:00Z","v":2922,"vw":18.936014},{"c":18.92,"h":18.925,"l":18.915,"n":32,"o":18.925,"t":"2026-10-06T18:15:00Z","v":6785,"vw":18.920119},{"c":18.91,"h":18.91,"l":18.9025,"n":8,"o":18.91,"t":"2026-10-06T18:30:00Z","v":1673,"vw":18.907972},{"c":18.935,"h":18.94,"l":18.915,"n":13,"o":18.915,"t":"2026-10-06T18:45:00Z","v":3156,"vw":18.929732},{"c":18.94,"h":18.94,"l":18.9325,"n":13,"o":18.935,"t":"2026-10-06T19:00:00Z","v":1433,"vw":18.93547},{"c":18.91,"h":18.9375,"l":18.91,"n":28,"o":18.9375,"t":"2026-10-06T19:15:00Z","v":8681,"vw":18.923759},{"c":18.93,"h":18.935,"l":18.915,"n":22,"o":18.915,"t":"2026-10-06T19:30:00Z","v":5952,"vw":18.932158},{"c":18.95,"h":18.955,"l":18.92,"n":30,"o":18.92,"t":"2026-10-06T19:45:00Z","v":3675,"vw":18.946052},{"c":18.9933,"h":18.9933,"l":18.97,"n":8,"o":18.97,"t":"2026-10-06T20:00:00Z","v":240,"vw":18.979957},{"c":18.91,"h":18.94,"l":18.89,"n":122,"o":18.92,"t":"2026-10-07T13:30:00Z","v":18202,"vw":18.905557},{"c":18.88,"h":18.92,"l":18.875,"n":48,"o":18.91,"t":"2026-10-07T13:45:00Z","v":3817,"vw":18.906133},{"c":18.85,"h":18.9,"l":18.85,"n":52,"o":18.885,"t":"2026-10-07T14:00:00Z","v":3549,"vw":18.866218},{"c":18.86,"h":18.885,"l":18.85,"n":69,"o":18.85,"t":"2026-10-07T14:15:00Z","v":11113,"vw":18.862965},{"c":18.8251,"h":18.87,"l":18.8251,"n":77,"o":18.86,"t":"2026-10-07T14:30:00Z","v":16547,"vw":18.851761},{"c":18.85,"h":18.8659,"l":18.84,"n":55,"o":18.84,"t":"2026-10-07T14:45:00Z","v":6772,"vw":18.853454},{"c":18.85,"h":18.86,"l":18.84,"n":26,"o":18.85,"t":"2026-10-07T15:00:00Z","v":7828,"vw":18.855407},{"c":18.8,"h":18.84,"l":18.795,"n":34,"o":18.84,"t":"2026-10-07T15:15:00Z","v":4830,"vw":18.817826},{"c":18.815,"h":18.83,"l":18.81,"n":25,"o":18.82,"t":"2026-10-07T15:30:00Z","v":3298,"vw":18.820854},{"c":18.84,"h":18.84,"l":18.81,"n":20,"o":18.815,"t":"2026-10-07T15:45:00Z","v":4811,"vw":18.8307},{"c":18.84,"h":18.85,"l":18.84,"n":34,"o":18.845,"t":"2026-10-07T16:00:00Z","v":5708,"vw":18.846201},{"c":18.8525,"h":18.855,"l":18.85,"n":18,"o":18.85,"t":"2026-10-07T16:15:00Z","v":2349,"vw":18.853127},{"c":18.835,"h":18.86,"l":18.835,"n":6,"o":18.86,"t":"2026-10-07T16:30:00Z","v":806,"vw":18.845516},{"c":18.84,"h":18.84,"l":18.83,"n":21,"o":18.84,"t":"2026-10-07T16:45:00Z","v":4976,"vw":18.83512},{"c":18.87,"h":18.87,"l":18.845,"n":32,"o":18.85,"t":"2026-10-07T17:00:00Z","v":3730,"vw":18.858731},{"c":18.8599,"h":18.865,"l":18.855,"n":13,"o":18.865,"t":"2026-10-07T17:15:00Z","v":2578,"vw":18.861487},{"c":18.86,"h":18.86,"l":18.84,"n":9,"o":18.86,"t":"2026-10-07T17:30:00Z","v":1506,"vw":18.850014},{"c":18.85,"h":18.86,"l":18.84,"n":150,"o":18.86,"t":"2026-10-07T17:45:00Z","v":14606,"vw":18.844307},{"c":18.845,"h":18.86,"l":18.835,"n":39,"o":18.85,"t":"2026-10-07T18:00:00Z","v":4043,"vw":18.84411},{"c":18.86,"h":18.86,"l":18.835,"n":23,"o":18.835,"t":"2026-10-07T18:15:00Z","v":3432,"vw":18.845089},{"c":18.86,"h":18.86,"l":18.85,"n":12,"o":18.85,"t":"2026-10-07T18:30:00Z","v":1249,"vw":18.853327},{"c":18.87,"h":18.88,"l":18.87,"n":11,"o":18.88,"t":"2026-10-07T18:45:00Z","v":1667,"vw":18.87072},{"c":18.865,"h":18.8759,"l":18.86,"n":27,"o":18.8759,"t":"2026-10-07T19:00:00Z","v":4407,"vw":18.868321},{"c":18.85,"h":18.86,"l":18.8499,"n":25,"o":18.86,"t":"2026-10-07T19:15:00Z","v":2054,"vw":18.851856},{"c":18.82,"h":18.85,"l":18.811,"n":108,"o":18.8498,"t":"2026-10-07T19:30:00Z","v":17949,"vw":18.838335},{"c":18.81,"h":18.825,"l":18.805,"n":132,"o":18.81,"t":"2026-10-07T19:45:00Z","v":22750,"vw":18.813527},{"c":18.83,"h":18.83,"l":18.83,"n":9,"o":18.83,"t":"2026-10-07T20:00:00Z","v":775,"vw":18.83},{"c":18.91,"h":18.91,"l":18.84,"n":131,"o":18.84,"t":"2026-10-08T13:30:00Z","v":22096,"vw":18.852602},{"c":18.93,"h":18.935,"l":18.91,"n":63,"o":18.915,"t":"2026-10-08T13:45:00Z","v":7018,"vw":18.925238},{"c":18.875,"h":18.9201,"l":18.8699,"n":49,"o":18.9201,"t":"2026-10-08T14:00:00Z","v":5092,"vw":18.904533},{"c":18.845,"h":18.87,"l":18.835,"n":55,"o":18.87,"t":"2026-10-08T14:15:00Z","v":22432,"vw":18.859531},{"c":18.86,"h":18.86,"l":18.845,"n":7,"o":18.845,"t":"2026-10-08T14:30:00Z","v":1448,"vw":18.847143},{"c":18.845,"h":18.85,"l":18.84,"n":43,"o":18.84,"t":"2026-10-08T14:45:00Z","v":11575,"vw":18.844398},{"c":18.8324,"h":18.85,"l":18.8324,"n":34,"o":18.85,"t":"2026-10-08T15:00:00Z","v":16335,"vw":18.839689},{"c":18.83,"h":18.83,"l":18.815,"n":39,"o":18.815,"t":"2026-10-08T15:15:00Z","v":9951,"vw":18.821636},{"c":18.8325,"h":18.8325,"l":18.82,"n":25,"o":18.83,"t":"2026-10-08T15:30:00Z","v":6220,"vw":18.827452},{"c":18.83,"h":18.845,"l":18.83,"n":17,"o":18.84,"t":"2026-10-08T15:45:00Z","v":2075,"vw":18.842468},{"c":18.855,"h":18.855,"l":18.84,"n":8,"o":18.84,"t":"2026-10-08T16:00:00Z","v":1707,"vw":18.850356},{"c":18.835,"h":18.89,"l":18.835,"n":39,"o":18.85,"t":"2026-10-08T16:15:00Z","v":7398,"vw":18.86195},{"c":18.825,"h":18.83,"l":18.825,"n":11,"o":18.83,"t":"2026-10-08T16:30:00Z","v":1940,"vw":18.827324},{"c":18.915,"h":18.915,"l":18.85,"n":50,"o":18.85,"t":"2026-10-08T16:45:00Z","v":14629,"vw":18.882556},{"c":18.9389,"h":18.9389,"l":18.905,"n":15,"o":18.92,"t":"2026-10-08T17:00:00Z","v":4609,"vw":18.914523},{"c":18.9541,"h":18.96,"l":18.945,"n":14,"o":18.945,"t":"2026-10-08T17:15:00Z","v":1329,"vw":18.950631},{"c":18.97,"h":18.97,"l":18.95,"n":25,"o":18.95,"t":"2026-10-08T17:30:00Z","v":4941,"vw":18.954475},{"c":18.98,"h":18.98,"l":18.965,"n":50,"o":18.98,"t":"2026-10-08T17:45:00Z","v":3926,"vw":18.977599},{"c":18.9876,"h":18.99,"l":18.9876,"n":4,"o":18.99,"t":"2026-10-08T18:00:00Z","v":276,"vw":18.988662},{"c":18.945,"h":18.98,"l":18.945,"n":42,"o":18.98,"t":"2026-10-08T18:15:00Z","v":10185,"vw":18.959238},{"c":18.95,"h":18.95,"l":18.93,"n":23,"o":18.945,"t":"2026-10-08T18:30:00Z","v":4426,"vw":18.941507},{"c":18.9501,"h":18.9575,"l":18.9501,"n":10,"o":18.955,"t":"2026-10-08T18:45:00Z","v":5556,"vw":18.954923},{"c":18.98,"h":18.98,"l":18.96,"n":16,"o":18.965,"t":"2026-10-08T19:00:00Z","v":1929,"vw":18.970544},{"c":18.995,"h":18.995,"l":18.995,"n":6,"o":18.995,"t":"2026-10-08T19:15:00Z","v":438,"vw":18.995},{"c":18.995,"h":18.995,"l":18.985,"n":5,"o":18.985,"t":"2026-10-08T19:30:00Z","v":335,"vw":18.99},{"c":18.99,"h":19.015,"l":18.985,"n":82,"o":19,"t":"2026-10-08T19:45:00Z","v":10454,"vw":18.998354},{"c":18.98,"h":18.98,"l":18.98,"n":8,"o":18.98,"t":"2026-10-08T20:00:00Z","v":340,"vw":18.98},{"c":18.97,"h":18.995,"l":18.92,"n":139,"o":18.96,"t":"2026-10-09T13:30:00Z","v":16369,"vw":18.966162},{"c":18.92,"h":18.975,"l":18.92,"n":62,"o":18.975,"t":"2026-10-09T13:45:00Z","v":17189,"vw":18.960898},{"c":18.93,"h":18.94,"l":18.9199,"n":47,"o":18.9323,"t":"2026-10-09T14:00:00Z","v":5530,"vw":18.923963},{"c":18.9301,"h":18.94,"l":18.925,"n":22,"o":18.935,"t":"2026-10-09T14:15:00Z","v":2444,"vw":18.932262},{"c":18.93,"h":18.935,"l":18.925,"n":38,"o":18.935,"t":"2026-10-09T14:30:00Z","v":3264,"vw":18.929993},{"c":18.92,"h":18.94,"l":18.92,"n":21,"o":18.935,"t":"2026-10-09T14:45:00Z","v":1414,"vw":18.927384},{"c":18.9351,"h":18.9351,"l":18.915,"n":40,"o":18.925,"t":"2026-10-09T15:00:00Z","v":2330,"vw":18.922457},{"c":18.94,"h":18.945,"l":18.935,"n":36,"o":18.935,"t":"2026-10-09T15:15:00Z","v":4936,"vw":18.942607},{"c":18.89,"h":18.94,"l":18.89,"n":59,"o":18.94,"t":"2026-10-09T15:30:00Z","v":4047,"vw":18.912694},{"c":18.885,"h":18.885,"l":18.875,"n":26,"o":18.88,"t":"2026-10-09T15:45:00Z","v":2052,"vw":18.880484},{"c":18.89,"h":18.89,"l":18.89,"n":13,"o":18.89,"t":"2026-10-09T16:00:00Z","v":3028,"vw":18.89},{"c":18.8901,"h":18.9,"l":18.885,"n":32,"o":18.89,"t":"2026-10-09T16:15:00Z","v":2701,"vw":18.890695},{"c":18.89,"h":18.9,"l":18.885,"n":61,"o":18.895,"t":"2026-10-09T16:30:00Z","v":11593,"vw":18.893011},{"c":18.8742,"h":18.8851,"l":18.87,"n":18,"o":18.8851,"t":"2026-10-09T16:45:00Z","v":2535,"vw":18.875964},{"c":18.88,"h":18.8893,"l":18.8799,"n":24,"o":18.8799,"t":"2026-10-09T17:00:00Z","v":4161,"vw":18.88622},{"c":18.875,"h":18.875,"l":18.875,"n":10,"o":18.875,"t":"2026-10-09T17:15:00Z","v":1364,"vw":18.875},{"c":18.885,"h":18.885,"l":18.87,"n":19,"o":18.875,"t":"2026-10-09T17:30:00Z","v":1771,"vw":18.874697},{"c":18.91,"h":18.91,"l":18.885,"n":43,"o":18.89,"t":"2026-10-09T17:45:00Z","v":6136,"vw":18.898573},{"c":18.8889,"h":18.91,"l":18.8871,"n":22,"o":18.91,"t":"2026-10-09T18:00:00Z","v":5760,"vw":18.890464},{"c":18.87,"h":18.875,"l":18.86,"n":28,"o":18.8701,"t":"2026-10-09T18:15:00Z","v":2647,"vw":18.86679},{"c":18.875,"h":18.89,"l":18.87,"n":19,"o":18.87,"t":"2026-10-09T18:30:00Z","v":1230,"vw":18.874444},{"c":18.885,"h":18.885,"l":18.8724,"n":22,"o":18.875,"t":"2026-10-09T18:45:00Z","v":3082,"vw":18.879363},{"c":18.885,"h":18.89,"l":18.885,"n":8,"o":18.89,"t":"2026-10-09T19:00:00Z","v":831,"vw":18.886812},{"c":18.8801,"h":18.885,"l":18.88,"n":30,"o":18.885,"t":"2026-10-09T19:15:00Z","v":4009,"vw":18.880322},{"c":18.87,"h":18.885,"l":18.87,"n":32,"o":18.88,"t":"2026-10-09T19:30:00Z","v":7262,"vw":18.878083},{"c":18.845,"h":18.87,"l":18.84,"n":102,"o":18.87,"t":"2026-10-09T19:45:00Z","v":23009,"vw":18.851841},{"c":18.86,"h":18.86,"l":18.86,"n":8,"o":18.86,"t":"2026-10-09T20:00:00Z","v":264,"vw":18.86},{"c":18.91,"h":18.91,"l":18.91,"n":2,"o":18.91,"t":"2026-10-12T11:30:00Z","v":107,"vw":18.91},{"c":18.89,"h":18.9,"l":18.89,"n":2,"o":18.9,"t":"2026-10-12T13:15:00Z","v":2300,"vw":18.892174},{"c":18.92,"h":18.92,"l":18.88,"n":157,"o":18.89,"t":"2026-10-12T13:30:00Z","v":14052,"vw":18.893009},{"c":18.915,"h":18.92,"l":18.9,"n":46,"o":18.92,"t":"2026-10-12T13:45:00Z","v":12007,"vw":18.913004},{"c":18.95,"h":18.95,"l":18.91,"n":45,"o":18.91,"t":"2026-10-12T14:00:00Z","v":4638,"vw":18.927581},{"c":18.9237,"h":18.9451,"l":18.9237,"n":24,"o":18.9451,"t":"2026-10-12T14:15:00Z","v":2155,"vw":18.931457},{"c":18.92,"h":18.93,"l":18.91,"n":45,"o":18.93,"t":"2026-10-12T14:30:00Z","v":8119,"vw":18.91824},{"c":18.935,"h":18.94,"l":18.9211,"n":56,"o":18.93,"t":"2026-10-12T14:45:00Z","v":12695,"vw":18.934281},{"c":18.92,"h":18.93,"l":18.92,"n":33,"o":18.92,"t":"2026-10-12T15:00:00Z","v":5917,"vw":18.921486},{"c":18.9397,"h":18.945,"l":18.93,"n":29,"o":18.93,"t":"2026-10-12T15:15:00Z","v":7226,"vw":18.937972},{"c":18.965,"h":18.97,"l":18.9489,"n":37,"o":18.9489,"t":"2026-10-12T15:30:00Z","v":8547,"vw":18.964343},{"c":18.965,"h":18.97,"l":18.95,"n":41,"o":18.96,"t":"2026-10-12T15:45:00Z","v":7073,"vw":18.958556},{"c":18.975,"h":18.975,"l":18.965,"n":17,"o":18.965,"t":"2026-10-12T16:00:00Z","v":1355,"vw":18.970548},{"c":18.98,"h":18.98,"l":18.98,"n":4,"o":18.98,"t":"2026-10-12T16:15:00Z","v":630,"vw":18.98},{"c":18.9606,"h":18.97,"l":18.9606,"n":21,"o":18.97,"t":"2026-10-12T16:30:00Z","v":5612,"vw":18.962783},{"c":18.955,"h":18.965,"l":18.9501,"n":17,"o":18.965,"t":"2026-10-12T16:45:00Z","v":16385,"vw":18.955756},{"c":18.955,"h":18.96,"l":18.945,"n":11,"o":18.96,"t":"2026-10-12T17:00:00Z","v":3504,"vw":18.952185},{"c":18.955,"h":18.96,"l":18.955,"n":31,"o":18.955,"t":"2026-10-12T17:15:00Z","v":9115,"vw":18.957935},{"c":18.965,"h":18.965,"l":18.965,"n":8,"o":18.965,"t":"2026-10-12T17:30:00Z","v":607,"vw":18.965},{"c":18.9841,"h":18.9872,"l":18.9841,"n":4,"o":18.9872,"t":"2026-10-12T17:45:00Z","v":1283,"vw":18.986777},{"c":18.985,"h":18.985,"l":18.975,"n":28,"o":18.98,"t":"2026-10-12T18:00:00Z","v":4273,"vw":18.977341},{"c":18.97,"h":18.985,"l":18.97,"n":12,"o":18.98,"t":"2026-10-12T18:15:00Z","v":2074,"vw":18.979864},{"c":18.9601,"h":18.9701,"l":18.96,"n":11,"o":18.9701,"t":"2026-10-12T18:30:00Z","v":3785,"vw":18.964978},{"c":18.97,"h":18.97,"l":18.96,"n":44,"o":18.9689,"t":"2026-10-12T18:45:00Z","v":14754,"vw":18.969056},{"c":18.975,"h":18.98,"l":18.975,"n":59,"o":18.98,"t":"2026-10-12T19:00:00Z","v":16829,"vw":18.978785},{"c":18.955,"h":18.975,"l":18.955,"n":38,"o":18.97,"t":"2026-10-12T19:15:00Z","v":10236,"vw":18.965153},{"c":18.96,"h":18.96,"l":18.9424,"n":37,"o":18.955,"t":"2026-10-12T19:30:00Z","v":13359,"vw":18.953609},{"c":18.97,"h":18.98,"l":18.955,"n":77,"o":18.955,"t":"2026-10-12T19:45:00Z","v":13475,"vw":18.971504},{"c":18.97,"h":18.97,"l":18.97,"n":8,"o":18.97,"t":"2026-10-12T20:00:00Z","v":446,"vw":18.97},{"c":18.9476,"h":18.9476,"l":18.9476,"n":1,"o":18.9476,"t":"2026-10-12T23:15:00Z","v":115,"vw":18.9476},{"c":19.005,"h":19.08,"l":19.0023,"n":132,"o":19.04,"t":"2026-10-13T13:30:00Z","v":33693,"vw":19.027167},{"c":18.94,"h":19.005,"l":18.94,"n":39,"o":19.005,"t":"2026-10-13T13:45:00Z","v":5254,"vw":18.984201},{"c":18.94,"h":18.94,"l":18.9048,"n":57,"o":18.93,"t":"2026-10-13T14:00:00Z","v":6723,"vw":18.921785},{"c":18.96,"h":18.96,"l":18.94,"n":20,"o":18.945,"t":"2026-10-13T14:15:00Z","v":3515,"vw":18.946867},{"c":18.969,"h":18.97,"l":18.96,"n":15,"o":18.97,"t":"2026-10-13T14:30:00Z","v":2829,"vw":18.967085},{"c":18.97,"h":18.98,"l":18.97,"n":8,"o":18.98,"t":"2026-10-13T14:45:00Z","v":1101,"vw":18.975952},{"c":18.9801,"h":19,"l":18.97,"n":48,"o":18.97,"t":"2026-10-13T15:00:00Z","v":11871,"vw":18.992289},{"c":18.9772,"h":18.98,"l":18.9709,"n":10,"o":18.9775,"t":"2026-10-13T15:15:00Z","v":2868,"vw":18.97664},{"c":18.9801,"h":18.9801,"l":18.9709,"n":6,"o":18.9714,"t":"2026-10-13T15:30:00Z","v":1321,"vw":18.972847},{"c":18.96,"h":18.97,"l":18.9599,"n":25,"o":18.97,"t":"2026-10-13T15:45:00Z","v":11655,"vw":18.963584},{"c":18.96,"h":18.96,"l":18.955,"n":7,"o":18.96,"t":"2026-10-13T16:00:00Z","v":1001,"vw":18.959324},{"c":18.965,"h":18.975,"l":18.965,"n":15,"o":18.97,"t":"2026-10-13T16:15:00Z","v":4400,"vw":18.970117},{"c":18.97,"h":18.97,"l":18.965,"n":22,"o":18.97,"t":"2026-10-13T16:30:00Z","v":11054,"vw":18.968689},{"c":18.985,"h":18.99,"l":18.9789,"n":23,"o":18.99,"t":"2026-10-13T16:45:00Z","v":4658,"vw":18.98049},{"c":18.99,"h":18.99,"l":18.98,"n":3,"o":18.98,"t":"2026-10-13T17:00:00Z","v":264,"vw":18.985},{"c":18.985,"h":18.99,"l":18.98,"n":11,"o":18.99,"t":"2026-10-13T17:15:00Z","v":6631,"vw":18.985932},{"c":19,"h":19,"l":18.99,"n":26,"o":18.99,"t":"2026-10-13T17:30:00Z","v":2807,"vw":18.998393},{"c":18.9899,"h":19,"l":18.9899,"n":11,"o":19,"t":"2026-10-13T17:45:00Z","v":6273,"vw":18.990683},{"c":19.01,"h":19.01,"l":18.985,"n":19,"o":18.985,"t":"2026-10-13T18:00:00Z","v":3738,"vw":18.998448},{"c":19.0003,"h":19.0003,"l":19,"n":8,"o":19,"t":"2026-10-13T18:15:00Z","v":1958,"vw":19.000209},{"c":19.01,"h":19.01,"l":18.99,"n":13,"o":18.995,"t":"2026-10-13T18:30:00Z","v":6512,"vw":18.999141},{"c":19.04,"h":19.04,"l":19.005,"n":14,"o":19.01,"t":"2026-10-13T18:45:00Z","v":2655,"vw":19.024018},{"c":19.05,"h":19.05,"l":19.03,"n":8,"o":19.03,"t":"2026-10-13T19:00:00Z","v":1580,"vw":19.035648},{"c":19.04,"h":19.045,"l":19.04,"n":8,"o":19.045,"t":"2026-10-13T19:15:00Z","v":1405,"vw":19.040713},{"c":19.035,"h":19.045,"l":19.035,"n":19,"o":19.045,"t":"2026-10-13T19:30:00Z","v":2413,"vw":19.039875},{"c":19.03,"h":19.0379,"l":19.03,"n":37,"o":19.03,"t":"2026-10-13T19:45:00Z","v":4615,"vw":19.032905},{"c":19.03,"h":19.03,"l":19.03,"n":8,"o":19.03,"t":"2026-10-13T20:00:00Z","v":765,"vw":19.03},{"c":18.94,"h":19.03,"l":18.94,"n":175,"o":19.02,"t":"2026-10-14T13:30:00Z","v":17172,"vw":18.999705},{"c":18.9,"h":18.93,"l":18.9,"n":56,"o":18.93,"t":"2026-10-14T13:45:00Z","v":4129,"vw":18.916418},{"c":18.85,"h":18.87,"l":18.835,"n":76,"o":18.865,"t":"2026-10-14T14:00:00Z","v":6495,"vw":18.857066},{"c":18.86,"h":18.86,"l":18.84,"n":18,"o":18.84,"t":"2026-10-14T14:15:00Z","v":3135,"vw":18.852991},{"c":18.88,"h":18.88,"l":18.86,"n":61,"o":18.86,"t":"2026-10-14T14:30:00Z","v":6557,"vw":18.869058},{"c":18.83,"h":18.86,"l":18.83,"n":23,"o":18.86,"t":"2026-10-14T14:45:00Z","v":1817,"vw":18.8491},{"c":18.8603,"h":18.8603,"l":18.83,"n":34,"o":18.83,"t":"2026-10-14T15:00:00Z","v":3075,"vw":18.838108},{"c":18.87,"h":18.88,"l":18.87,"n":26,"o":18.875,"t":"2026-10-14T15:15:00Z","v":5743,"vw":18.874682},{"c":18.85,"h":18.88,"l":18.85,"n":34,"o":18.88,"t":"2026-10-14T15:30:00Z","v":11649,"vw":18.872869},{"c":18.85,"h":18.855,"l":18.85,"n":58,"o":18.85,"t":"2026-10-14T15:45:00Z","v":8540,"vw":18.85006},{"c":18.86,"h":18.86,"l":18.855,"n":9,"o":18.86,"t":"2026-10-14T16:00:00Z","v":650,"vw":18.85898},{"c":18.875,"h":18.8757,"l":18.86,"n":23,"o":18.8757,"t":"2026-10-14T16:15:00Z","v":7067,"vw":18.867701},{"c":18.885,"h":18.9,"l":18.88,"n":18,"o":18.88,"t":"2026-10-14T16:30:00Z","v":1789,"vw":18.886711},{"c":18.8865,"h":18.89,"l":18.88,"n":38,"o":18.89,"t":"2026-10-14T16:45:00Z","v":6054,"vw":18.886375},{"c":18.885,"h":18.89,"l":18.88,"n":15,"o":18.88,"t":"2026-10-14T17:00:00Z","v":1778,"vw":18.882636},{"c":18.9,"h":18.9,"l":18.8897,"n":7,"o":18.89,"t":"2026-10-14T17:15:00Z","v":1122,"vw":18.895877},{"c":18.9,"h":18.9,"l":18.8999,"n":7,"o":18.8999,"t":"2026-10-14T17:30:00Z","v":601,"vw":18.899958},{"c":18.905,"h":18.91,"l":18.9,"n":15,"o":18.91,"t":"2026-10-14T17:45:00Z","v":1383,"vw":18.905027},{"c":18.9101,"h":18.925,"l":18.9,"n":19,"o":18.9,"t":"2026-10-14T18:00:00Z","v":5656,"vw":18.911964},{"c":18.93,"h":18.93,"l":18.93,"n":4,"o":18.93,"t":"2026-10-14T18:15:00Z","v":154,"vw":18.93},{"c":18.91,"h":18.92,"l":18.91,"n":11,"o":18.92,"t":"2026-10-14T18:30:00Z","v":2283,"vw":18.910488},{"c":18.915,"h":18.915,"l":18.905,"n":14,"o":18.905,"t":"2026-10-14T18:45:00Z","v":2719,"vw":18.910179},{"c":18.915,"h":18.915,"l":18.9101,"n":4,"o":18.9101,"t":"2026-10-14T19:00:00Z","v":1051,"vw":18.91206},{"c":18.87,"h":18.91,"l":18.87,"n":33,"o":18.91,"t":"2026-10-14T19:15:00Z","v":3617,"vw":18.894019},{"c":18.8592,"h":18.88,"l":18.84,"n":37,"o":18.875,"t":"2026-10-14T19:30:00Z","v":2746,"vw":18.867878},{"c":18.915,"h":18.915,"l":18.855,"n":44,"o":18.865,"t":"2026-10-14T19:45:00Z","v":4405,"vw":18.894419},{"c":18.91,"h":18.91,"l":18.91,"n":9,"o":18.91,"t":"2026-10-14T20:00:00Z","v":407,"vw":18.91},{"c":18.99,"h":18.99,"l":18.99,"n":1,"o":18.99,"t":"2026-10-15T11:00:00Z","v":108,"vw":18.99},{"c":18.91,"h":18.91,"l":18.91,"n":1,"o":18.91,"t":"2026-10-15T11:30:00Z","v":500,"vw":18.91},{"c":19.09,"h":19.135,"l":19.03,"n":258,"o":19.065,"t":"2026-10-15T13:30:00Z","v":39792,"vw":19.083483},{"c":19.1,"h":19.105,"l":19.06,"n":61,"o":19.0736,"t":"2026-10-15T13:45:00Z","v":6326,"vw":19.082429},{"c":19.12,"h":19.12,"l":19.075,"n":104,"o":19.09,"t":"2026-10-15T14:00:00Z","v":8635,"vw":19.09742},{"c":19.13,"h":19.14,"l":19.12,"n":82,"o":19.125,"t":"2026-10-15T14:15:00Z","v":17812,"vw":19.130532},{"c":19.14,"h":19.17,"l":19.14,"n":59,"o":19.14,"t":"2026-10-15T14:30:00Z","v":8703,"vw":19.156723},{"c":19.12,"h":19.14,"l":19.11,"n":70,"o":19.14,"t":"2026-10-15T14:45:00Z","v":7731,"vw":19.124014},{"c":19.115,"h":19.13,"l":19.11,"n":31,"o":19.12,"t":"2026-10-15T15:00:00Z","v":3579,"vw":19.118304},{"c":19.1,"h":19.11,"l":19.09,"n":36,"o":19.11,"t":"2026-10-15T15:15:00Z","v":2759,"vw":19.09869},{"c":19.08,"h":19.085,"l":19.0799,"n":11,"o":19.085,"t":"2026-10-15T15:30:00Z","v":1173,"vw":19.080422},{"c":19.0501,"h":19.075,"l":19.05,"n":18,"o":19.075,"t":"2026-10-15T15:45:00Z","v":1628,"vw":19.057802},{"c":19.03,"h":19.05,"l":19.03,"n":20,"o":19.05,"t":"2026-10-15T16:00:00Z","v":3325,"vw":19.039851},{"c":19.04,"h":19.04,"l":19.025,"n":36,"o":19.03,"t":"2026-10-15T16:15:00Z","v":18832,"vw":19.032082},{"c":19.055,"h":19.06,"l":19.05,"n":15,"o":19.05,"t":"2026-10-15T16:30:00Z","v":2211,"vw":19.055423},{"c":19.04,"h":19.06,"l":19.04,"n":31,"o":19.0599,"t":"2026-10-15T16:45:00Z","v":3232,"vw":19.052875},{"c":19.04,"h":19.04,"l":19.02,"n":93,"o":19.04,"t":"2026-10-15T17:00:00Z","v":15435,"vw":19.026735},{"c":19.04,"h":19.04,"l":19.03,"n":34,"o":19.04,"t":"2026-10-15T17:15:00Z","v":5517,"vw":19.037499},{"c":19.05,"h":19.05,"l":19.0315,"n":79,"o":19.035,"t":"2026-10-15T17:30:00Z","v":23216,"vw":19.041452},{"c":19.055,"h":19.055,"l":19.04,"n":92,"o":19.04,"t":"2026-10-15T17:45:00Z","v":5910,"vw":19.044243},{"c":19.06,"h":19.06,"l":19.05,"n":41,"o":19.06,"t":"2026-10-15T18:00:00Z","v":5229,"vw":19.05624},{"c":19.04,"h":19.055,"l":19.04,"n":33,"o":19.055,"t":"2026-10-15T18:15:00Z","v":3862,"vw":19.045547},{"c":19.04,"h":19.05,"l":19.03,"n":19,"o":19.03,"t":"2026-10-15T18:30:00Z","v":1993,"vw":19.042247},{"c":19.01,"h":19.04,"l":19.01,"n":12,"o":19.04,"t":"2026-10-15T18:45:00Z","v":1306,"vw":19.022965},{"c":19.015,"h":19.02,"l":19.01,"n":93,"o":19.01,"t":"2026-10-15T19:00:00Z","v":20473,"vw":19.019688},{"c":19,"h":19.025,"l":19,"n":46,"o":19.025,"t":"2026-10-15T19:15:00Z","v":2905,"vw":19.012},{"c":19,"h":19.015,"l":18.99,"n":78,"o":18.99,"t":"2026-10-15T19:30:00Z","v":13567,"vw":19.000917},{"c":19.01,"h":19.02,"l":18.995,"n":94,"o":19,"t":"2026-10-15T19:45:00Z","v":9532,"vw":19.002932},{"c":19,"h":19,"l":19,"n":12,"o":19,"t":"2026-10-15T20:00:00Z","v":82329,"vw":19},{"c":19.02,"h":19.02,"l":19.02,"n":5,"o":19.02,"t":"2026-10-15T23:45:00Z","v":1705,"vw":19.02},{"c":19.03,"h":19.03,"l":19.03,"n":1,"o":19.03,"t":"2026-10-16T13:00:00Z","v":100,"vw":19.03},{"c":19.15,"h":19.185,"l":19.1,"n":152,"o":19.1,"t":"2026-10-16T13:30:00Z","v":16408,"vw":19.135442},{"c":19.14,"h":19.16,"l":19.12,"n":106,"o":19.15,"t":"2026-10-16T13:45:00Z","v":10601,"vw":19.143719},{"c":19.13,"h":19.165,"l":19.13,"n":100,"o":19.13,"t":"2026-10-16T14:00:00Z","v":10098,"vw":19.14908},{"c":19.145,"h":19.15,"l":19.125,"n":111,"o":19.14,"t":"2026-10-16T14:15:00Z","v":15281,"vw":19.136496},{"c":19.11,"h":19.155,"l":19.11,"n":34,"o":19.15,"t":"2026-10-16T14:30:00Z","v":3960,"vw":19.140247},{"c":19.14,"h":19.14,"l":19.12,"n":36,"o":19.12,"t":"2026-10-16T14:45:00Z","v":2662,"vw":19.131721},{"c":19.18,"h":19.18,"l":19.15,"n":63,"o":19.15,"t":"2026-10-16T15:00:00Z","v":7813,"vw":19.16378},{"c":19.155,"h":19.18,"l":19.155,"n":45,"o":19.18,"t":"2026-10-16T15:15:00Z","v":4865,"vw":19.165935},{"c":19.14,"h":19.16,"l":19.14,"n":60,"o":19.16,"t":"2026-10-16T15:30:00Z","v":17070,"vw":19.152534},{"c":19.11,"h":19.135,"l":19.11,"n":23,"o":19.135,"t":"2026-10-16T15:45:00Z","v":5573,"vw":19.122882},{"c":19.0799,"h":19.11,"l":19.07,"n":61,"o":19.11,"t":"2026-10-16T16:00:00Z","v":10172,"vw":19.089327},{"c":19.07,"h":19.08,"l":19.0661,"n":25,"o":19.08,"t":"2026-10-16T16:15:00Z","v":8185,"vw":19.071362},{"c":19.07,"h":19.07,"l":19.06,"n":17,"o":19.07,"t":"2026-10-16T16:30:00Z","v":6088,"vw":19.069303},{"c":19.07,"h":19.07,"l":19.06,"n":25,"o":19.065,"t":"2026-10-16T16:45:00Z","v":2036,"vw":19.06433},{"c":19.055,"h":19.0751,"l":19.045,"n":42,"o":19.075,"t":"2026-10-16T17:00:00Z","v":8473,"vw":19.062295},{"c":19.065,"h":19.07,"l":19.045,"n":23,"o":19.055,"t":"2026-10-16T17:15:00Z","v":2668,"vw":19.062943},{"c":19.085,"h":19.085,"l":19.06,"n":24,"o":19.06,"t":"2026-10-16T17:30:00Z","v":3218,"vw":19.073635},{"c":19.055,"h":19.09,"l":19.055,"n":35,"o":19.0888,"t":"2026-10-16T17:45:00Z","v":5281,"vw":19.074239},{"c":19.035,"h":19.05,"l":19.035,"n":25,"o":19.04,"t":"2026-10-16T18:00:00Z","v":3185,"vw":19.040855},{"c":19.035,"h":19.04,"l":19.035,"n":17,"o":19.04,"t":"2026-10-16T18:15:00Z","v":3718,"vw":19.039139},{"c":19.05,"h":19.06,"l":19.04,"n":26,"o":19.04,"t":"2026-10-16T18:30:00Z","v":4471,"vw":19.054563},{"c":19.05,"h":19.065,"l":19.04,"n":31,"o":19.065,"t":"2026-10-16T18:45:00Z","v":10228,"vw":19.053707},{"c":19.055,"h":19.06,"l":19.05,"n":25,"o":19.06,"t":"2026-10-16T19:00:00Z","v":1990,"vw":19.054798},{"c":19.05,"h":19.06,"l":19.045,"n":42,"o":19.06,"t":"2026-10-16T19:15:00Z","v":4555,"vw":19.055508},{"c":19.0575,"h":19.065,"l":19.05,"n":52,"o":19.055,"t":"2026-10-16T19:30:00Z","v":4238,"vw":19.055709},{"c":19.065,"h":19.065,"l":19.055,"n":62,"o":19.06,"t":"2026-10-16T19:45:00Z","v":6744,"vw":19.061161},{"c":19.05,"h":19.05,"l":19.05,"n":10,"o":19.05,"t":"2026-10-16T20:00:00Z","v":338,"vw":19.05},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-10-16T22:30:00Z","v":100,"vw":19.1},{"c":19.025,"h":19.035,"l":19,"n":159,"o":19.03,"t":"2026-10-19T13:30:00Z","v":18469,"vw":19.017929},{"c":18.98,"h":19.02,"l":18.98,"n":42,"o":19.02,"t":"2026-10-19T13:45:00Z","v":4948,"vw":19.009409},{"c":18.945,"h":19,"l":18.945,"n":103,"o":18.99,"t":"2026-10-19T14:00:00Z","v":14538,"vw":18.978841},{"c":18.9398,"h":18.96,"l":18.935,"n":50,"o":18.95,"t":"2026-10-19T14:15:00Z","v":6258,"vw":18.948769},{"c":18.925,"h":18.95,"l":18.92,"n":40,"o":18.95,"t":"2026-10-19T14:30:00Z","v":6768,"vw":18.933129},{"c":18.91,"h":18.925,"l":18.9,"n":32,"o":18.915,"t":"2026-10-19T14:45:00Z","v":4175,"vw":18.915966},{"c":18.925,"h":18.925,"l":18.92,"n":34,"o":18.92,"t":"2026-10-19T15:00:00Z","v":6072,"vw":18.920763},{"c":18.915,"h":18.92,"l":18.91,"n":32,"o":18.92,"t":"2026-10-19T15:15:00Z","v":3838,"vw":18.918216},{"c":18.9,"h":18.915,"l":18.9,"n":31,"o":18.905,"t":"2026-10-19T15:30:00Z","v":4874,"vw":18.907479},{"c":18.88,"h":18.89,"l":18.88,"n":10,"o":18.89,"t":"2026-10-19T15:45:00Z","v":1695,"vw":18.887813},{"c":18.84,"h":18.87,"l":18.835,"n":37,"o":18.87,"t":"2026-10-19T16:00:00Z","v":7128,"vw":18.850481},{"c":18.845,"h":18.85,"l":18.84,"n":9,"o":18.845,"t":"2026-10-19T16:15:00Z","v":4167,"vw":18.845001},{"c":18.82,"h":18.84,"l":18.815,"n":24,"o":18.84,"t":"2026-10-19T16:30:00Z","v":2185,"vw":18.82638},{"c":18.82,"h":18.8251,"l":18.82,"n":24,"o":18.82,"t":"2026-10-19T16:45:00Z","v":5576,"vw":18.821729},{"c":18.805,"h":18.82,"l":18.805,"n":25,"o":18.82,"t":"2026-10-19T17:00:00Z","v":3455,"vw":18.812662},{"c":18.8024,"h":18.8099,"l":18.7951,"n":60,"o":18.8,"t":"2026-10-19T17:15:00Z","v":6195,"vw":18.801386},{"c":18.7897,"h":18.805,"l":18.785,"n":51,"o":18.8,"t":"2026-10-19T17:30:00Z","v":12642,"vw":18.793545},{"c":18.795,"h":18.7988,"l":18.79,"n":62,"o":18.7988,"t":"2026-10-19T17:45:00Z","v":835,"vw":18.7923},{"c":18.79,"h":18.8,"l":18.785,"n":16,"o":18.785,"t":"2026-10-19T18:00:00Z","v":1981,"vw":18.790463},{"c":18.785,"h":18.79,"l":18.785,"n":26,"o":18.79,"t":"2026-10-19T18:15:00Z","v":3731,"vw":18.789421},{"c":18.805,"h":18.805,"l":18.775,"n":21,"o":18.775,"t":"2026-10-19T18:30:00Z","v":2071,"vw":18.78636},{"c":18.795,"h":18.805,"l":18.795,"n":7,"o":18.795,"t":"2026-10-19T18:45:00Z","v":3250,"vw":18.797784},{"c":18.7813,"h":18.8,"l":18.775,"n":31,"o":18.79,"t":"2026-10-19T19:00:00Z","v":3213,"vw":18.788163},{"c":18.78,"h":18.8,"l":18.78,"n":15,"o":18.785,"t":"2026-10-19T19:15:00Z","v":2258,"vw":18.784485},{"c":18.79,"h":18.79,"l":18.775,"n":25,"o":18.78,"t":"2026-10-19T19:30:00Z","v":2300,"vw":18.781762},{"c":18.79,"h":18.81,"l":18.785,"n":153,"o":18.8,"t":"2026-10-19T19:45:00Z","v":12722,"vw":18.798036},{"c":18.79,"h":18.79,"l":18.79,"n":9,"o":18.79,"t":"2026-10-19T20:00:00Z","v":1974,"vw":18.79},{"c":18.985,"h":18.985,"l":18.8716,"n":204,"o":18.88,"t":"2026-10-20T13:30:00Z","v":32712,"vw":18.935117},{"c":18.97,"h":19.01,"l":18.97,"n":85,"o":18.985,"t":"2026-10-20T13:45:00Z","v":17276,"vw":18.996164},{"c":18.9479,"h":18.975,"l":18.94,"n":69,"o":18.97,"t":"2026-10-20T14:00:00Z","v":12348,"vw":18.964825},{"c":18.985,"h":19,"l":18.95,"n":88,"o":18.95,"t":"2026-10-20T14:15:00Z","v":11811,"vw":18.969704},{"c":18.98,"h":18.995,"l":18.975,"n":22,"o":18.99,"t":"2026-10-20T14:30:00Z","v":3635,"vw":18.988454},{"c":18.995,"h":19,"l":18.9797,"n":34,"o":18.9797,"t":"2026-10-20T14:45:00Z","v":6168,"vw":18.992177},{"c":18.965,"h":18.995,"l":18.96,"n":41,"o":18.995,"t":"2026-10-20T15:00:00Z","v":5678,"vw":18.974429},{"c":18.965,"h":18.99,"l":18.965,"n":57,"o":18.97,"t":"2026-10-20T15:15:00Z","v":6158,"vw":18.976639},{"c":18.97,"h":18.9775,"l":18.955,"n":37,"o":18.97,"t":"2026-10-20T15:30:00Z","v":9859,"vw":18.969976},{"c":18.965,"h":18.98,"l":18.965,"n":30,"o":18.97,"t":"2026-10-20T15:45:00Z","v":3770,"vw":18.975405},{"c":18.95,"h":18.96,"l":18.95,"n":10,"o":18.96,"t":"2026-10-20T16:00:00Z","v":1108,"vw":18.951111},{"c":18.96,"h":18.965,"l":18.95,"n":18,"o":18.96,"t":"2026-10-20T16:15:00Z","v":3886,"vw":18.957591},{"c":18.99,"h":18.99,"l":18.97,"n":13,"o":18.97,"t":"2026-10-20T16:30:00Z","v":1096,"vw":18.980412},{"c":18.98,"h":18.995,"l":18.98,"n":47,"o":18.99,"t":"2026-10-20T16:45:00Z","v":6698,"vw":18.983221},{"c":18.9788,"h":18.985,"l":18.975,"n":25,"o":18.98,"t":"2026-10-20T17:00:00Z","v":8744,"vw":18.979944},{"c":18.985,"h":18.985,"l":18.975,"n":8,"o":18.975,"t":"2026-10-20T17:15:00Z","v":1477,"vw":18.980357},{"c":18.98,"h":18.985,"l":18.975,"n":27,"o":18.985,"t":"2026-10-20T17:30:00Z","v":7724,"vw":18.976799},{"c":18.99,"h":18.9976,"l":18.9801,"n":49,"o":18.985,"t":"2026-10-20T17:45:00Z","v":4738,"vw":18.989961},{"c":19,"h":19.0088,"l":19,"n":32,"o":19,"t":"2026-10-20T18:00:00Z","v":4748,"vw":19.001193},{"c":18.985,"h":19.0051,"l":18.98,"n":17,"o":19.0001,"t":"2026-10-20T18:15:00Z","v":6165,"vw":18.994844},{"c":18.9801,"h":18.99,"l":18.9801,"n":14,"o":18.985,"t":"2026-10-20T18:30:00Z","v":1031,"vw":18.984178},{"c":18.99,"h":18.99,"l":18.98,"n":11,"o":18.985,"t":"2026-10-20T18:45:00Z","v":2420,"vw":18.985471},{"c":18.985,"h":18.985,"l":18.98,"n":22,"o":18.98,"t":"2026-10-20T19:00:00Z","v":6748,"vw":18.980601},{"c":18.985,"h":18.995,"l":18.98,"n":26,"o":18.985,"t":"2026-10-20T19:15:00Z","v":9262,"vw":18.98263},{"c":19.015,"h":19.02,"l":18.99,"n":42,"o":18.99,"t":"2026-10-20T19:30:00Z","v":6577,"vw":19.00249},{"c":19,"h":19.01,"l":18.995,"n":105,"o":19.01,"t":"2026-10-20T19:45:00Z","v":20293,"vw":19.004452},{"c":19.02,"h":19.02,"l":19.02,"n":8,"o":19.02,"t":"2026-10-20T20:00:00Z","v":454,"vw":19.02},{"c":19.02,"h":19.02,"l":19.02,"n":1,"o":19.02,"t":"2026-10-20T23:45:00Z","v":150,"vw":19.02},{"c":19.02,"h":19.02,"l":19.02,"n":1,"o":19.02,"t":"2026-10-21T10:30:00Z","v":130,"vw":19.02},{"c":18.98,"h":19.025,"l":18.95,"n":206,"o":19,"t":"2026-10-21T13:30:00Z","v":49892,"vw":18.997183},{"c":19.01,"h":19.02,"l":18.985,"n":94,"o":18.985,"t":"2026-10-21T13:45:00Z","v":12651,"vw":19.007877},{"c":18.995,"h":19.0051,"l":18.98,"n":82,"o":19.0051,"t":"2026-10-21T14:00:00Z","v":7075,"vw":18.993855},{"c":18.98,"h":18.985,"l":18.97,"n":60,"o":18.98,"t":"2026-10-21T14:15:00Z","v":9813,"vw":18.974652},{"c":18.99,"h":18.99,"l":18.97,"n":65,"o":18.97,"t":"2026-10-21T14:30:00Z","v":13035,"vw":18.982416},{"c":18.988,"h":19.0051,"l":18.988,"n":28,"o":18.9925,"t":"2026-10-21T14:45:00Z","v":5757,"vw":18.992936},{"c":18.96,"h":18.975,"l":18.96,"n":33,"o":18.975,"t":"2026-10-21T15:00:00Z","v":7290,"vw":18.964412},{"c":18.965,"h":18.97,"l":18.96,"n":23,"o":18.96,"t":"2026-10-21T15:15:00Z","v":1104,"vw":18.965773},{"c":18.965,"h":18.9701,"l":18.96,"n":20,"o":18.96,"t":"2026-10-21T15:30:00Z","v":2496,"vw":18.96692},{"c":18.98,"h":18.98,"l":18.9699,"n":59,"o":18.97,"t":"2026-10-21T15:45:00Z","v":14773,"vw":18.978272},{"c":18.9901,"h":18.9901,"l":18.975,"n":92,"o":18.9897,"t":"2026-10-21T16:00:00Z","v":18526,"vw":18.981007},{"c":19,"h":19,"l":18.995,"n":15,"o":18.995,"t":"2026-10-21T16:15:00Z","v":4184,"vw":18.9956},{"c":18.99,"h":19.005,"l":18.99,"n":57,"o":19.005,"t":"2026-10-21T16:30:00Z","v":7510,"vw":18.998637},{"c":19,"h":19,"l":18.99,"n":35,"o":18.99,"t":"2026-10-21T16:45:00Z","v":5168,"vw":18.992327},{"c":18.98,"h":19,"l":18.98,"n":40,"o":19,"t":"2026-10-21T17:00:00Z","v":7410,"vw":18.983354},{"c":18.98,"h":18.99,"l":18.98,"n":20,"o":18.98,"t":"2026-10-21T17:15:00Z","v":24166,"vw":18.983242},{"c":18.99,"h":18.99,"l":18.985,"n":6,"o":18.99,"t":"2026-10-21T17:30:00Z","v":3147,"vw":18.989838},{"c":18.995,"h":19,"l":18.99,"n":27,"o":18.99,"t":"2026-10-21T17:45:00Z","v":3939,"vw":18.998479},{"c":18.995,"h":19,"l":18.995,"n":6,"o":19,"t":"2026-10-21T18:00:00Z","v":1884,"vw":18.999028},{"c":19,"h":19.005,"l":19,"n":17,"o":19.005,"t":"2026-10-21T18:15:00Z","v":3800,"vw":19.003303},{"c":19,"h":19.005,"l":18.99,"n":33,"o":18.9924,"t":"2026-10-21T18:30:00Z","v":4714,"vw":18.999211},{"c":18.9701,"h":19.0059,"l":18.97,"n":53,"o":19.0059,"t":"2026-10-21T18:45:00Z","v":18960,"vw":18.987936},{"c":18.955,"h":18.965,"l":18.95,"n":86,"o":18.96,"t":"2026-10-21T19:00:00Z","v":27615,"vw":18.956863},{"c":18.965,"h":18.98,"l":18.965,"n":25,"o":18.965,"t":"2026-10-21T19:15:00Z","v":6087,"vw":18.971379},{"c":18.955,"h":18.965,"l":18.95,"n":26,"o":18.965,"t":"2026-10-21T19:30:00Z","v":3057,"vw":18.955415},{"c":18.97,"h":18.97,"l":18.96,"n":77,"o":18.96,"t":"2026-10-21T19:45:00Z","v":11247,"vw":18.968022},{"c":18.98,"h":18.98,"l":18.98,"n":7,"o":18.98,"t":"2026-10-21T20:00:00Z","v":442,"vw":18.98},{"c":18.95,"h":18.95,"l":18.95,"n":4,"o":18.95,"t":"2026-10-21T22:30:00Z","v":1799,"vw":18.95},{"c":19.04,"h":19.05,"l":18.94,"n":276,"o":19,"t":"2026-10-22T13:30:00Z","v":67400,"vw":19.00392},{"c":19.08,"h":19.08,"l":19.03,"n":117,"o":19.03,"t":"2026-10-22T13:45:00Z","v":19498,"vw":19.044631},{"c":19.115,"h":19.115,"l":19.08,"n":58,"o":19.08,"t":"2026-10-22T14:00:00Z","v":4661,"vw":19.096235},{"c":19.115,"h":19.135,"l":19.1042,"n":70,"o":19.1042,"t":"2026-10-22T14:15:00Z","v":9020,"vw":19.12361},{"c":19.08,"h":19.115,"l":19.06,"n":145,"o":19.115,"t":"2026-10-22T14:30:00Z","v":25894,"vw":19.088689},{"c":19.09,"h":19.1,"l":19.0812,"n":83,"o":19.09,"t":"2026-10-22T14:45:00Z","v":19280,"vw":19.092781},{"c":19.12,"h":19.12,"l":19.09,"n":25,"o":19.1,"t":"2026-10-22T15:00:00Z","v":5774,"vw":19.106976},{"c":19.09,"h":19.13,"l":19.09,"n":47,"o":19.12,"t":"2026-10-22T15:15:00Z","v":4737,"vw":19.109615},{"c":19.11,"h":19.11,"l":19.095,"n":26,"o":19.1,"t":"2026-10-22T15:30:00Z","v":12282,"vw":19.103858},{"c":19.1299,"h":19.13,"l":19.12,"n":12,"o":19.13,"t":"2026-10-22T15:45:00Z","v":1442,"vw":19.126843},{"c":19.145,"h":19.145,"l":19.12,"n":19,"o":19.12,"t":"2026-10-22T16:00:00Z","v":3485,"vw":19.134474},{"c":19.16,"h":19.17,"l":19.15,"n":63,"o":19.15,"t":"2026-10-22T16:15:00Z","v":18157,"vw":19.159184},{"c":19.155,"h":19.175,"l":19.15,"n":9,"o":19.1699,"t":"2026-10-22T16:30:00Z","v":3752,"vw":19.16235},{"c":19.19,"h":19.195,"l":19.155,"n":25,"o":19.16,"t":"2026-10-22T16:45:00Z","v":3678,"vw":19.184686},{"c":19.18,"h":19.19,"l":19.175,"n":37,"o":19.19,"t":"2026-10-22T17:00:00Z","v":9209,"vw":19.182979},{"c":19.19,"h":19.19,"l":19.175,"n":22,"o":19.18,"t":"2026-10-22T17:15:00Z","v":2114,"vw":19.182433},{"c":19.19,"h":19.205,"l":19.19,"n":17,"o":19.195,"t":"2026-10-22T17:30:00Z","v":1786,"vw":19.196061},{"c":19.19,"h":19.19,"l":19.185,"n":48,"o":19.19,"t":"2026-10-22T17:45:00Z","v":5445,"vw":19.189054},{"c":19.21,"h":19.21,"l":19.1988,"n":18,"o":19.2099,"t":"2026-10-22T18:00:00Z","v":3481,"vw":19.206074},{"c":19.21,"h":19.23,"l":19.205,"n":136,"o":19.205,"t":"2026-10-22T18:15:00Z","v":37653,"vw":19.224229},{"c":19.195,"h":19.205,"l":19.185,"n":23,"o":19.205,"t":"2026-10-22T18:30:00Z","v":5580,"vw":19.190762},{"c":19.21,"h":19.2199,"l":19.2,"n":41,"o":19.2,"t":"2026-10-22T18:45:00Z","v":10735,"vw":19.209382},{"c":19.23,"h":19.24,"l":19.22,"n":27,"o":19.22,"t":"2026-10-22T19:00:00Z","v":7501,"vw":19.234628},{"c":19.21,"h":19.23,"l":19.21,"n":16,"o":19.23,"t":"2026-10-22T19:15:00Z","v":2759,"vw":19.221916},{"c":19.21,"h":19.22,"l":19.21,"n":29,"o":19.21,"t":"2026-10-22T19:30:00Z","v":3428,"vw":19.216986},{"c":19.23,"h":19.24,"l":19.19,"n":143,"o":19.2088,"t":"2026-10-22T19:45:00Z","v":56144,"vw":19.211554},{"c":19.24,"h":19.24,"l":19.24,"n":10,"o":19.24,"t":"2026-10-22T20:00:00Z","v":13074,"vw":19.24},{"c":19.13,"h":19.17,"l":19.13,"n":3,"o":19.17,"t":"2026-10-22T22:45:00Z","v":1000,"vw":19.134016},{"c":19.2338,"h":19.2338,"l":19.2338,"n":1,"o":19.2338,"t":"2026-10-22T23:45:00Z","v":630,"vw":19.2338}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.525,"strike":25.356653354733094,"iv":0.9886998511016377,"gamma":0.052563500523948745,"theta":-0.026384350860455992,"vega":0.01511139436859676,"rho":0.002568682528845115,"breakevenPct":34.520027831253095},{"delta":0.25,"premium":0.525,"strike":22.620059275772473,"iv":0.7220653139530933,"gamma":0.08210421202665419,"theta":-0.02201487155126875,"vega":0.017140517273714635,"rho":0.0032980803575333524,"breakevenPct":20.29656588239332},{"delta":0.3,"premium":0.5625881113220571,"strike":21.79953007294903,"iv":0.6287454161312052,"gamma":0.09673647616365043,"theta":-0.01982510437173895,"vega":0.017277958548521634,"rho":0.004019087270302813,"breakevenPct":16.22722548997446},{"delta":0.35,"premium":0.6201327370960041,"strike":21.492625402154644,"iv":0.5919188943023065,"gamma":0.10191739808664643,"theta":-0.018420568199734352,"vega":0.01653649134462598,"rho":0.004737203014068303,"breakevenPct":14.931175359930611},{"delta":0.4,"premium":0.6776773628699512,"strike":21.18572073136026,"iv":0.5550923724734077,"gamma":0.10709832000964245,"theta":-0.017016032027729753,"vega":0.015795024140730324,"rho":0.005455318757833794,"breakevenPct":13.635125229886757},{"delta":0.45,"premium":0.7352219886438982,"strike":20.878816060565878,"iv":0.518265850644509,"gamma":0.11227924193263847,"theta":-0.015611495855725155,"vega":0.015053556936834668,"rho":0.006173434501599283,"breakevenPct":12.339075099842905},{"delta":0.5,"premium":0.7927666144178452,"strike":20.571911389771493,"iv":0.48143932881561036,"gamma":0.11746016385563449,"theta":-0.014206959683720558,"vega":0.014312089732939012,"rho":0.006891550245364773,"breakevenPct":11.043024969799053},{"delta":0.55,"premium":0.8503112401917923,"strike":20.26500671897711,"iv":0.44461280698671163,"gamma":0.1226410857786305,"theta":-0.01280242351171596,"vega":0.013570622529043357,"rho":0.0076096659891302645,"breakevenPct":9.7469748397552},{"delta":0.6,"premium":0.9078558659657393,"strike":19.958102048182724,"iv":0.40778628515781296,"gamma":0.1278220077016265,"theta":-0.011397887339711362,"vega":0.012829155325147702,"rho":0.008327781732895754,"breakevenPct":8.45092470971135},{"delta":0.65,"premium":0.9654004917396863,"strike":19.65119737738834,"iv":0.3709597633289142,"gamma":0.1330029296246225,"theta":-0.009993351167706764,"vega":0.012087688121252046,"rho":0.009045897476661246,"breakevenPct":7.154874579667496},{"delta":0.7,"premium":1.0229451175136333,"strike":19.344292706593958,"iv":0.3341332415000156,"gamma":0.13818385154761853,"theta":-0.00858881499570217,"vega":0.011346220917356393,"rho":0.009764013220426734,"breakevenPct":5.858824449623647},{"delta":0.75,"premium":1.0804897432875804,"strike":19.037388035799573,"iv":0.2973067196711169,"gamma":0.14336477347061455,"theta":-0.007184278823697571,"vega":0.010604753713460736,"rho":0.010482128964192223,"breakevenPct":4.562774319579795},{"delta":0.8,"premium":1.1380343690615273,"strike":18.73048336500519,"iv":0.2604801978422181,"gamma":0.14854569539361057,"theta":-0.005779742651692971,"vega":0.009863286509565078,"rho":0.011200244707957715,"breakevenPct":3.266724189535939},{"delta":0.85,"premium":1.1955789948354743,"strike":18.423578694210804,"iv":0.22365367601331948,"gamma":0.15372661731660658,"theta":-0.004375206479688375,"vega":0.009121819305669425,"rho":0.011918360451723203,"breakevenPct":1.9706740594920902},{"delta":0.9,"premium":1.2531236206094214,"strike":18.11667402341642,"iv":0.18682715418442075,"gamma":0.1589075392396026,"theta":-0.0029706703076837794,"vega":0.008380352101773769,"rho":0.012636476195488695,"breakevenPct":0.6746239294482379}],"put":[{"delta":0.1,"premium":0.525,"strike":11.825707721149127,"iv":1.6675713346846688,"gamma":0.019565331932109038,"theta":-0.027127325633007248,"vega":0.009471330553026317,"rho":-0.0019529745868396607,"breakevenPct":41.26451288384029},{"delta":0.15,"premium":0.525,"strike":14.731321142072758,"iv":1.0890304706122362,"gamma":0.03995545303816977,"theta":-0.02332958940758821,"vega":0.01257684586446294,"rho":-0.0027337522769901737,"breakevenPct":26.162572026648856},{"delta":0.2,"premium":0.525,"strike":16.29961827906345,"iv":0.8082871717056502,"gamma":0.06755109284344515,"theta":-0.02011502825559301,"vega":0.015010732550073083,"rho":-0.003522190314638492,"breakevenPct":18.011339505907216},{"delta":0.25,"premium":0.5349512036555311,"strike":17.398048146221242,"iv":0.6183093548492133,"gamma":0.09733298775805459,"theta":-0.01754230110399109,"vega":0.017068588394882546,"rho":-0.004320794417390543,"breakevenPct":12.353965994980708},{"delta":0.3,"premium":0.5624437379177486,"strike":18.05530550185666,"iv":0.512260087858394,"gamma":0.12558394321649574,"theta":-0.01569460001678577,"vega":0.018502230502788958,"rho":-0.005131575340818799,"breakevenPct":9.080760062687565},{"delta":0.35,"premium":0.6223990088944787,"strike":18.32177337286435,"iv":0.47912507972091234,"gamma":0.1425702423748755,"theta":-0.014579250101530468,"vega":0.018662351075517187,"rho":-0.005955885960059966,"breakevenPct":8.00740975067634},{"delta":0.4,"premium":0.682354279871209,"strike":18.58824124387204,"iv":0.4459900715834306,"gamma":0.15955654153325532,"theta":-0.013463900186275166,"vega":0.01882247164824542,"rho":-0.006780196579301134,"breakevenPct":6.934059438665114},{"delta":0.45,"premium":0.7423095508479393,"strike":18.85470911487973,"iv":0.4128550634459489,"gamma":0.1765428406916351,"theta":-0.012348550271019863,"vega":0.018982592220973652,"rho":-0.007604507198542301,"breakevenPct":5.860709126653889},{"delta":0.5,"premium":0.8022648218246695,"strike":19.12117698588742,"iv":0.37972005530846725,"gamma":0.19352913985001488,"theta":-0.011233200355764562,"vega":0.019142712793701885,"rho":-0.008428817817783468,"breakevenPct":4.787358814642664},{"delta":0.55,"premium":0.8622200928013997,"strike":19.38764485689511,"iv":0.34658504717098554,"gamma":0.2105154390083947,"theta":-0.010117850440509259,"vega":0.019302833366430117,"rho":-0.009253128437024636,"breakevenPct":3.7140085026314367},{"delta":0.6,"premium":0.9221753637781298,"strike":19.6541127279028,"iv":0.3134500390335039,"gamma":0.22750173816677444,"theta":-0.009002500525253958,"vega":0.01946295393915835,"rho":-0.010077439056265802,"breakevenPct":2.640658190620213},{"delta":0.65,"premium":0.9821306347548602,"strike":19.92058059891049,"iv":0.28031503089602217,"gamma":0.24448803732515426,"theta":-0.007887150609998655,"vega":0.019623074511886582,"rho":-0.01090174967550697,"breakevenPct":1.567307878608986},{"delta":0.7,"premium":1.2431757048401373,"strike":20.27019522760015,"iv":0.29017995927143275,"gamma":0.22335509658777153,"theta":-0.007485900403340403,"vega":0.018516848498645447,"rho":-0.01184383430581068,"breakevenPct":1.106967137421948},{"delta":0.75,"premium":1.5896020208527233,"strike":20.655113356503026,"iv":0.318302343621943,"gamma":0.1860370076701705,"theta":-0.007387851667401372,"vega":0.016872941062651012,"rho":-0.012835924912782301,"breakevenPct":0.9069057398632792},{"delta":0.8,"premium":2.041304347826089,"strike":21.14130434782609,"iv":0.35902934782608725,"gamma":0.1454923913043477,"theta":-0.007483695652173916,"vega":0.01514565217391304,"rho":-0.013908950860250045,"breakevenPct":0.7276507276507121},{"delta":0.85,"premium":3.7518518518518524,"strike":22.85185185185185,"iv":0.5370518518518519,"gamma":0.08057777777777776,"theta":-0.009537037037037038,"vega":0.012662962962962963,"rho":-0.015959796509155504,"breakevenPct":0.7276507276507121},{"delta":0.9,"premium":9.750000000000016,"strike":28.850000000000016,"iv":1.0018000000000011,"gamma":0.03229499999999995,"theta":-0.013525000000000008,"vega":0.009529999999999997,"rho":-0.021409443338684,"breakevenPct":0.7276507276507121}]},"raw":{"call":[{"delta":0.2,"premium":0.525,"strike":25.356653354733094,"iv":0.9886998511016377,"gamma":0.052563500523948745,"theta":-0.026384350860455992,"vega":0.01511139436859676,"rho":0.002568682528845115,"breakevenPct":34.520027831253095},{"delta":0.25,"premium":0.525,"strike":22.620059275772473,"iv":0.7220653139530933,"gamma":0.08210421202665419,"theta":-0.02201487155126875,"vega":0.017140517273714635,"rho":0.0032980803575333524,"breakevenPct":20.29656588239332},{"delta":0.3,"premium":0.5625881113220571,"strike":21.79953007294903,"iv":0.6287454161312052,"gamma":0.09673647616365043,"theta":-0.01982510437173895,"vega":0.017277958548521634,"rho":0.004019087270302813,"breakevenPct":16.22722548997446},{"delta":0.35,"premium":0.6201327370960041,"strike":21.492625402154644,"iv":0.5919188943023065,"gamma":0.10191739808664643,"theta":-0.018420568199734352,"vega":0.01653649134462598,"rho":0.004737203014068303,"breakevenPct":14.931175359930611},{"delta":0.4,"premium":0.6776773628699512,"strike":21.18572073136026,"iv":0.5550923724734077,"gamma":0.10709832000964245,"theta":-0.017016032027729753,"vega":0.015795024140730324,"rho":0.005455318757833794,"breakevenPct":13.635125229886757},{"delta":0.45,"premium":0.7352219886438982,"strike":20.878816060565878,"iv":0.518265850644509,"gamma":0.11227924193263847,"theta":-0.015611495855725155,"vega":0.015053556936834668,"rho":0.006173434501599283,"breakevenPct":12.339075099842905},{"delta":0.5,"premium":0.7927666144178452,"strike":20.571911389771493,"iv":0.48143932881561036,"gamma":0.11746016385563449,"theta":-0.014206959683720558,"vega":0.014312089732939012,"rho":0.006891550245364773,"breakevenPct":11.043024969799053},{"delta":0.55,"premium":0.8503112401917923,"strike":20.26500671897711,"iv":0.44461280698671163,"gamma":0.1226410857786305,"theta":-0.01280242351171596,"vega":0.013570622529043357,"rho":0.0076096659891302645,"breakevenPct":9.7469748397552},{"delta":0.6,"premium":0.9078558659657393,"strike":19.958102048182724,"iv":0.40778628515781296,"gamma":0.1278220077016265,"theta":-0.011397887339711362,"vega":0.012829155325147702,"rho":0.008327781732895754,"breakevenPct":8.45092470971135},{"delta":0.65,"premium":0.9654004917396863,"strike":19.65119737738834,"iv":0.3709597633289142,"gamma":0.1330029296246225,"theta":-0.009993351167706764,"vega":0.012087688121252046,"rho":0.009045897476661246,"breakevenPct":7.154874579667496},{"delta":0.7,"premium":1.0229451175136333,"strike":19.344292706593958,"iv":0.3341332415000156,"gamma":0.13818385154761853,"theta":-0.00858881499570217,"vega":0.011346220917356393,"rho":0.009764013220426734,"breakevenPct":5.858824449623647},{"delta":0.75,"premium":1.0804897432875804,"strike":19.037388035799573,"iv":0.2973067196711169,"gamma":0.14336477347061455,"theta":-0.007184278823697571,"vega":0.010604753713460736,"rho":0.010482128964192223,"breakevenPct":4.562774319579795},{"delta":0.8,"premium":1.1380343690615273,"strike":18.73048336500519,"iv":0.2604801978422181,"gamma":0.14854569539361057,"theta":-0.005779742651692971,"vega":0.009863286509565078,"rho":0.011200244707957715,"breakevenPct":3.266724189535939},{"delta":0.85,"premium":1.1955789948354743,"strike":18.423578694210804,"iv":0.22365367601331948,"gamma":0.15372661731660658,"theta":-0.004375206479688375,"vega":0.009121819305669425,"rho":0.011918360451723203,"breakevenPct":1.9706740594920902},{"delta":0.9,"premium":1.2531236206094214,"strike":18.11667402341642,"iv":0.18682715418442075,"gamma":0.1589075392396026,"theta":-0.0029706703076837794,"vega":0.008380352101773769,"rho":0.012636476195488695,"breakevenPct":0.6746239294482379}],"put":[{"delta":0.1,"premium":0.525,"strike":11.825707721149127,"iv":1.6675713346846688,"gamma":0.019565331932109038,"theta":-0.027127325633007248,"vega":0.009471330553026317,"rho":-0.0019529745868396607,"breakevenPct":41.26451288384029},{"delta":0.15,"premium":0.525,"strike":14.731321142072758,"iv":1.0890304706122362,"gamma":0.03995545303816977,"theta":-0.02332958940758821,"vega":0.01257684586446294,"rho":-0.0027337522769901737,"breakevenPct":26.162572026648856},{"delta":0.2,"premium":0.525,"strike":16.29961827906345,"iv":0.8082871717056502,"gamma":0.06755109284344515,"theta":-0.02011502825559301,"vega":0.015010732550073083,"rho":-0.003522190314638492,"breakevenPct":18.011339505907216},{"delta":0.25,"premium":0.5349512036555311,"strike":17.398048146221242,"iv":0.6183093548492133,"gamma":0.09733298775805459,"theta":-0.01754230110399109,"vega":0.017068588394882546,"rho":-0.004320794417390543,"breakevenPct":12.353965994980708},{"delta":0.3,"premium":0.5624437379177486,"strike":18.05530550185666,"iv":0.512260087858394,"gamma":0.12558394321649574,"theta":-0.01569460001678577,"vega":0.018502230502788958,"rho":-0.005131575340818799,"breakevenPct":9.080760062687565},{"delta":0.35,"premium":0.6223990088944787,"strike":18.32177337286435,"iv":0.47912507972091234,"gamma":0.1425702423748755,"theta":-0.014579250101530468,"vega":0.018662351075517187,"rho":-0.005955885960059966,"breakevenPct":8.00740975067634},{"delta":0.4,"premium":0.682354279871209,"strike":18.58824124387204,"iv":0.4459900715834306,"gamma":0.15955654153325532,"theta":-0.013463900186275166,"vega":0.01882247164824542,"rho":-0.006780196579301134,"breakevenPct":6.934059438665114},{"delta":0.45,"premium":0.7423095508479393,"strike":18.85470911487973,"iv":0.4128550634459489,"gamma":0.1765428406916351,"theta":-0.012348550271019863,"vega":0.018982592220973652,"rho":-0.007604507198542301,"breakevenPct":5.860709126653889},{"delta":0.5,"premium":0.8022648218246695,"strike":19.12117698588742,"iv":0.37972005530846725,"gamma":0.19352913985001488,"theta":-0.011233200355764562,"vega":0.019142712793701885,"rho":-0.008428817817783468,"breakevenPct":4.787358814642664},{"delta":0.55,"premium":0.8622200928013997,"strike":19.38764485689511,"iv":0.34658504717098554,"gamma":0.2105154390083947,"theta":-0.010117850440509259,"vega":0.019302833366430117,"rho":-0.009253128437024636,"breakevenPct":3.7140085026314367},{"delta":0.6,"premium":0.9221753637781298,"strike":19.6541127279028,"iv":0.3134500390335039,"gamma":0.22750173816677444,"theta":-0.009002500525253958,"vega":0.01946295393915835,"rho":-0.010077439056265802,"breakevenPct":2.640658190620213},{"delta":0.65,"premium":0.9821306347548602,"strike":19.92058059891049,"iv":0.28031503089602217,"gamma":0.24448803732515426,"theta":-0.007887150609998655,"vega":0.019623074511886582,"rho":-0.01090174967550697,"breakevenPct":1.567307878608986},{"delta":0.7,"premium":1.2431757048401373,"strike":20.27019522760015,"iv":0.29017995927143275,"gamma":0.22335509658777153,"theta":-0.007485900403340403,"vega":0.018516848498645447,"rho":-0.01184383430581068,"breakevenPct":1.106967137421948},{"delta":0.75,"premium":1.5896020208527233,"strike":20.655113356503026,"iv":0.318302343621943,"gamma":0.1860370076701705,"theta":-0.007387851667401372,"vega":0.016872941062651012,"rho":-0.012835924912782301,"breakevenPct":0.9069057398632792},{"delta":0.8,"premium":2.041304347826089,"strike":21.14130434782609,"iv":0.35902934782608725,"gamma":0.1454923913043477,"theta":-0.007483695652173916,"vega":0.01514565217391304,"rho":-0.013908950860250045,"breakevenPct":0.7276507276507121},{"delta":0.85,"premium":3.7518518518518524,"strike":22.85185185185185,"iv":0.5370518518518519,"gamma":0.08057777777777776,"theta":-0.009537037037037038,"vega":0.012662962962962963,"rho":-0.015959796509155504,"breakevenPct":0.7276507276507121},{"delta":0.9,"premium":9.750000000000016,"strike":28.850000000000016,"iv":1.0018000000000011,"gamma":0.03229499999999995,"theta":-0.013525000000000008,"vega":0.009529999999999997,"rho":-0.021409443338684,"breakevenPct":0.7276507276507121}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}