{"symbol":"DOC","url":"https://intraalpha.com/companies/DOC","capturedAt":"2026-10-22T08:39:58.252Z","state":"partial","quote":{"symbol":"DOC","last_price":18.49,"prev_close":18.76,"regular_close":18.48,"change":-0.27,"change_pct":-1.4392,"regular_change":-0.28,"regular_change_pct":-1.4925,"extended_change":0.01,"extended_change_pct":0.0541,"bid":18.4,"ask":18.52,"bid_size":200,"ask_size":100,"volume":6071107,"vwap":18.577806,"open":18.89,"high":18.9,"low":18.46,"close":18.48,"trade_count":37923,"last_trade_at":"2026-10-22T08:01:06.227479836Z","last_quote_at":"2026-10-22T08:32:42.359220781Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T04:39:55.264018608-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T19:56:00.318Z","bars":[{"c":18.89,"h":18.9,"l":18.78,"n":50,"o":18.78,"t":"2026-10-15T08:00:00Z","v":2444,"vw":18.808333},{"c":18.88,"h":18.88,"l":18.88,"n":1,"o":18.88,"t":"2026-10-15T11:50:00Z","v":255,"vw":18.88},{"c":18.91,"h":18.93,"l":18.91,"n":22,"o":18.93,"t":"2026-10-15T12:45:00Z","v":3171,"vw":18.919093},{"c":18.94,"h":18.94,"l":18.94,"n":6,"o":18.94,"t":"2026-10-15T13:20:00Z","v":609,"vw":18.94},{"c":19,"h":19,"l":19,"n":17,"o":19,"t":"2026-10-15T13:25:00Z","v":1122,"vw":19},{"c":19.01,"h":19.1,"l":18.98,"n":272,"o":19.1,"t":"2026-10-15T13:30:00Z","v":37821,"vw":19.021373},{"c":19.01,"h":19.04,"l":19,"n":257,"o":19.025,"t":"2026-10-15T13:35:00Z","v":32085,"vw":19.021076},{"c":18.98,"h":19.06,"l":18.98,"n":306,"o":19.015,"t":"2026-10-15T13:40:00Z","v":35953,"vw":19.006257},{"c":19.05,"h":19.06,"l":18.98,"n":436,"o":18.98,"t":"2026-10-15T13:45:00Z","v":32997,"vw":19.026552},{"c":19.105,"h":19.11,"l":19.045,"n":374,"o":19.055,"t":"2026-10-15T13:50:00Z","v":26274,"vw":19.080297},{"c":19.005,"h":19.1,"l":19.005,"n":469,"o":19.1,"t":"2026-10-15T13:55:00Z","v":41021,"vw":19.06744},{"c":18.995,"h":19.02,"l":18.985,"n":436,"o":19.005,"t":"2026-10-15T14:00:00Z","v":33809,"vw":19.001475},{"c":19.025,"h":19.025,"l":18.97,"n":697,"o":19,"t":"2026-10-15T14:05:00Z","v":96943,"vw":18.996699},{"c":18.975,"h":19.03,"l":18.965,"n":427,"o":19.03,"t":"2026-10-15T14:10:00Z","v":38613,"vw":19.000735},{"c":18.965,"h":19.015,"l":18.965,"n":488,"o":18.98,"t":"2026-10-15T14:15:00Z","v":43668,"vw":19.002223},{"c":18.965,"h":18.98,"l":18.955,"n":384,"o":18.965,"t":"2026-10-15T14:20:00Z","v":33164,"vw":18.967041},{"c":18.975,"h":18.985,"l":18.955,"n":289,"o":18.97,"t":"2026-10-15T14:25:00Z","v":27633,"vw":18.972328},{"c":18.995,"h":19.025,"l":18.975,"n":414,"o":18.98,"t":"2026-10-15T14:30:00Z","v":34371,"vw":19.006726},{"c":19.025,"h":19.0451,"l":19,"n":318,"o":19,"t":"2026-10-15T14:35:00Z","v":17591,"vw":19.030454},{"c":19.02,"h":19.095,"l":19.015,"n":477,"o":19.025,"t":"2026-10-15T14:40:00Z","v":48007,"vw":19.061214},{"c":18.995,"h":19.025,"l":18.975,"n":301,"o":19.02,"t":"2026-10-15T14:45:00Z","v":21163,"vw":18.993203},{"c":18.985,"h":19,"l":18.9711,"n":261,"o":18.995,"t":"2026-10-15T14:50:00Z","v":18246,"vw":18.983034},{"c":19.035,"h":19.035,"l":18.95,"n":758,"o":18.985,"t":"2026-10-15T14:55:00Z","v":69665,"vw":18.996559},{"c":19.035,"h":19.075,"l":19.035,"n":463,"o":19.04,"t":"2026-10-15T15:00:00Z","v":43679,"vw":19.05568},{"c":18.9811,"h":19.035,"l":18.975,"n":420,"o":19.035,"t":"2026-10-15T15:05:00Z","v":33454,"vw":18.995006},{"c":18.975,"h":19,"l":18.97,"n":292,"o":18.985,"t":"2026-10-15T15:10:00Z","v":15529,"vw":18.985621},{"c":18.955,"h":18.98,"l":18.955,"n":310,"o":18.975,"t":"2026-10-15T15:15:00Z","v":17821,"vw":18.967385},{"c":18.91,"h":18.955,"l":18.91,"n":347,"o":18.955,"t":"2026-10-15T15:20:00Z","v":33983,"vw":18.932602},{"c":18.895,"h":18.915,"l":18.895,"n":522,"o":18.91,"t":"2026-10-15T15:25:00Z","v":28767,"vw":18.904147},{"c":18.89,"h":18.91,"l":18.882011,"n":401,"o":18.895,"t":"2026-10-15T15:30:00Z","v":33650,"vw":18.897235},{"c":18.89,"h":18.91,"l":18.87,"n":426,"o":18.9,"t":"2026-10-15T15:35:00Z","v":32631,"vw":18.888889},{"c":18.92,"h":18.93,"l":18.9,"n":262,"o":18.9,"t":"2026-10-15T15:40:00Z","v":18977,"vw":18.915654},{"c":18.91,"h":18.93689,"l":18.91,"n":265,"o":18.92,"t":"2026-10-15T15:45:00Z","v":27233,"vw":18.925796},{"c":18.895,"h":18.915,"l":18.895,"n":242,"o":18.905,"t":"2026-10-15T15:50:00Z","v":25492,"vw":18.905344},{"c":18.875,"h":18.91,"l":18.875,"n":397,"o":18.89,"t":"2026-10-15T15:55:00Z","v":34463,"vw":18.895225},{"c":18.865,"h":18.88,"l":18.855,"n":386,"o":18.88,"t":"2026-10-15T16:00:00Z","v":54899,"vw":18.857918},{"c":18.855,"h":18.88,"l":18.845,"n":285,"o":18.87,"t":"2026-10-15T16:05:00Z","v":26765,"vw":18.859178},{"c":18.83,"h":18.855,"l":18.825,"n":251,"o":18.855,"t":"2026-10-15T16:10:00Z","v":15781,"vw":18.841509},{"c":18.8401,"h":18.85,"l":18.83,"n":379,"o":18.84,"t":"2026-10-15T16:15:00Z","v":45042,"vw":18.836472},{"c":18.85,"h":18.85,"l":18.83,"n":251,"o":18.85,"t":"2026-10-15T16:20:00Z","v":43361,"vw":18.836699},{"c":18.865,"h":18.87,"l":18.845,"n":348,"o":18.85,"t":"2026-10-15T16:25:00Z","v":38294,"vw":18.85238},{"c":18.865,"h":18.88,"l":18.86,"n":235,"o":18.865,"t":"2026-10-15T16:30:00Z","v":24073,"vw":18.865205},{"c":18.89,"h":18.9,"l":18.865,"n":379,"o":18.865,"t":"2026-10-15T16:35:00Z","v":53855,"vw":18.885216},{"c":18.955,"h":18.96,"l":18.8942,"n":364,"o":18.9,"t":"2026-10-15T16:40:00Z","v":60647,"vw":18.922548},{"c":18.9375,"h":18.96,"l":18.925,"n":286,"o":18.96,"t":"2026-10-15T16:45:00Z","v":36157,"vw":18.939513},{"c":18.92,"h":18.9301,"l":18.915,"n":238,"o":18.9301,"t":"2026-10-15T16:50:00Z","v":27629,"vw":18.921402},{"c":18.925,"h":18.925,"l":18.91,"n":522,"o":18.915,"t":"2026-10-15T16:55:00Z","v":59802,"vw":18.915831},{"c":18.945,"h":18.95,"l":18.925,"n":340,"o":18.925,"t":"2026-10-15T17:00:00Z","v":61623,"vw":18.939528},{"c":18.935,"h":18.95,"l":18.935,"n":261,"o":18.945,"t":"2026-10-15T17:05:00Z","v":29179,"vw":18.939515},{"c":18.995,"h":19,"l":18.935,"n":350,"o":18.935,"t":"2026-10-15T17:10:00Z","v":83247,"vw":18.961452},{"c":19.015,"h":19.02,"l":18.98,"n":434,"o":18.995,"t":"2026-10-15T17:15:00Z","v":111313,"vw":18.991938},{"c":19.025,"h":19.04,"l":19.02,"n":411,"o":19.02,"t":"2026-10-15T17:20:00Z","v":82393,"vw":19.028586},{"c":19.035,"h":19.04,"l":19.015,"n":311,"o":19.0251,"t":"2026-10-15T17:25:00Z","v":81180,"vw":19.030214},{"c":19.0146,"h":19.055,"l":19.0126,"n":622,"o":19.04,"t":"2026-10-15T17:30:00Z","v":114262,"vw":19.032598},{"c":18.995,"h":19.015,"l":18.985,"n":285,"o":19.015,"t":"2026-10-15T17:35:00Z","v":31862,"vw":18.992777},{"c":18.985,"h":19.005,"l":18.985,"n":417,"o":18.9901,"t":"2026-10-15T17:40:00Z","v":59319,"vw":18.994598},{"c":19.03,"h":19.045,"l":18.9811,"n":560,"o":18.985,"t":"2026-10-15T17:45:00Z","v":86720,"vw":19.021279},{"c":18.99,"h":19.04,"l":18.99,"n":544,"o":19.025,"t":"2026-10-15T17:50:00Z","v":95788,"vw":19.019053},{"c":18.9151,"h":18.995,"l":18.905,"n":912,"o":18.995,"t":"2026-10-15T17:55:00Z","v":213007,"vw":18.935178},{"c":18.91,"h":18.925,"l":18.899,"n":669,"o":18.915,"t":"2026-10-15T18:00:00Z","v":124759,"vw":18.909326},{"c":18.905,"h":18.905,"l":18.89,"n":291,"o":18.905,"t":"2026-10-15T18:05:00Z","v":30953,"vw":18.899138},{"c":18.885,"h":18.905,"l":18.885,"n":331,"o":18.905,"t":"2026-10-15T18:10:00Z","v":24152,"vw":18.892707},{"c":18.925,"h":18.935,"l":18.88,"n":435,"o":18.88,"t":"2026-10-15T18:15:00Z","v":79527,"vw":18.916674},{"c":18.915,"h":18.925,"l":18.895,"n":656,"o":18.925,"t":"2026-10-15T18:20:00Z","v":104649,"vw":18.910533},{"c":18.905,"h":18.915,"l":18.9,"n":363,"o":18.91,"t":"2026-10-15T18:25:00Z","v":57398,"vw":18.911844},{"c":18.945,"h":18.955,"l":18.885,"n":823,"o":18.905,"t":"2026-10-15T18:30:00Z","v":185214,"vw":18.921304},{"c":18.945,"h":18.955,"l":18.935,"n":541,"o":18.945,"t":"2026-10-15T18:35:00Z","v":101272,"vw":18.942943},{"c":18.925,"h":18.955,"l":18.925,"n":488,"o":18.945,"t":"2026-10-15T18:40:00Z","v":92521,"vw":18.94194},{"c":18.91,"h":18.93,"l":18.91,"n":377,"o":18.925,"t":"2026-10-15T18:45:00Z","v":45321,"vw":18.922854},{"c":18.875,"h":18.915,"l":18.865,"n":457,"o":18.915,"t":"2026-10-15T18:50:00Z","v":49543,"vw":18.88905},{"c":18.855,"h":18.88,"l":18.84,"n":325,"o":18.88,"t":"2026-10-15T18:55:00Z","v":21141,"vw":18.852671},{"c":18.845,"h":18.87,"l":18.845,"n":317,"o":18.855,"t":"2026-10-15T19:00:00Z","v":21959,"vw":18.855552},{"c":18.845,"h":18.865,"l":18.835,"n":400,"o":18.85,"t":"2026-10-15T19:05:00Z","v":40033,"vw":18.850077},{"c":18.825,"h":18.85,"l":18.82,"n":376,"o":18.845,"t":"2026-10-15T19:10:00Z","v":36209,"vw":18.833658},{"c":18.795,"h":18.825,"l":18.79,"n":601,"o":18.825,"t":"2026-10-15T19:15:00Z","v":89293,"vw":18.81307},{"c":18.82,"h":18.825,"l":18.79,"n":417,"o":18.79,"t":"2026-10-15T19:20:00Z","v":35635,"vw":18.811043},{"c":18.795,"h":18.825,"l":18.7823,"n":520,"o":18.825,"t":"2026-10-15T19:25:00Z","v":33258,"vw":18.800748},{"c":18.865,"h":18.89,"l":18.8,"n":641,"o":18.8,"t":"2026-10-15T19:30:00Z","v":67748,"vw":18.853497},{"c":18.875,"h":18.88,"l":18.855,"n":588,"o":18.87,"t":"2026-10-15T19:35:00Z","v":43637,"vw":18.868021},{"c":18.89,"h":18.905,"l":18.875,"n":900,"o":18.88,"t":"2026-10-15T19:40:00Z","v":72035,"vw":18.890035},{"c":18.895,"h":18.91,"l":18.875,"n":770,"o":18.895,"t":"2026-10-15T19:45:00Z","v":63823,"vw":18.891827},{"c":18.935,"h":18.95,"l":18.8825,"n":1025,"o":18.89,"t":"2026-10-15T19:50:00Z","v":182753,"vw":18.915375},{"c":18.955,"h":19.005,"l":18.925,"n":3386,"o":18.935,"t":"2026-10-15T19:55:00Z","v":461651,"vw":18.964625},{"c":18.96,"h":18.96,"l":18.96,"n":80,"o":18.96,"t":"2026-10-15T20:00:00Z","v":1024906,"vw":18.96},{"c":18.96,"h":18.96,"l":18.96,"n":1,"o":18.96,"t":"2026-10-15T20:10:00Z","v":1192,"vw":18.96},{"c":18.97,"h":18.97,"l":18.97,"n":2,"o":18.97,"t":"2026-10-15T20:40:00Z","v":1207,"vw":18.97},{"c":18.98,"h":18.98,"l":18.98,"n":1,"o":18.98,"t":"2026-10-15T21:50:00Z","v":100,"vw":18.98},{"c":18.9947,"h":18.9947,"l":18.9947,"n":1,"o":18.9947,"t":"2026-10-15T22:15:00Z","v":1000,"vw":18.9947},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-15T23:00:00Z","v":200,"vw":19},{"c":19,"h":19,"l":19,"n":2,"o":19,"t":"2026-10-16T11:00:00Z","v":1478,"vw":19},{"c":19.03,"h":19.03,"l":19.01,"n":5,"o":19.01,"t":"2026-10-16T11:25:00Z","v":400,"vw":19.021329},{"c":19.0438,"h":19.0438,"l":19.0438,"n":1,"o":19.0438,"t":"2026-10-16T12:25:00Z","v":100,"vw":19.0438},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-16T13:00:00Z","v":200,"vw":19},{"c":19.1,"h":19.1,"l":19.1,"n":7,"o":19.1,"t":"2026-10-16T13:20:00Z","v":47092,"vw":19.1},{"c":19.028,"h":19.036,"l":19.028,"n":6,"o":19.036,"t":"2026-10-16T13:25:00Z","v":7202,"vw":19.028341},{"c":18.897,"h":19.1,"l":18.88,"n":352,"o":19.07,"t":"2026-10-16T13:30:00Z","v":210523,"vw":19.058343},{"c":19.06,"h":19.07,"l":18.89,"n":239,"o":18.89,"t":"2026-10-16T13:35:00Z","v":22871,"vw":18.99937},{"c":19.065,"h":19.085,"l":19.005,"n":351,"o":19.06,"t":"2026-10-16T13:40:00Z","v":42429,"vw":19.046585},{"c":19.06,"h":19.065,"l":19.01,"n":300,"o":19.06,"t":"2026-10-16T13:45:00Z","v":29313,"vw":19.04261},{"c":19.095,"h":19.1,"l":19.065,"n":242,"o":19.07,"t":"2026-10-16T13:50:00Z","v":24048,"vw":19.081558},{"c":19.085,"h":19.11,"l":19.085,"n":172,"o":19.09,"t":"2026-10-16T13:55:00Z","v":9483,"vw":19.09586},{"c":19.15,"h":19.15,"l":19.085,"n":342,"o":19.085,"t":"2026-10-16T14:00:00Z","v":40648,"vw":19.118005},{"c":19.115,"h":19.1685,"l":19.1,"n":278,"o":19.155,"t":"2026-10-16T14:05:00Z","v":23489,"vw":19.125852},{"c":19.075,"h":19.1285,"l":19.065,"n":305,"o":19.115,"t":"2026-10-16T14:10:00Z","v":23297,"vw":19.098454},{"c":19.045,"h":19.08,"l":19.0385,"n":258,"o":19.075,"t":"2026-10-16T14:15:00Z","v":13033,"vw":19.053739},{"c":19.075,"h":19.085,"l":19.0451,"n":240,"o":19.0485,"t":"2026-10-16T14:20:00Z","v":10052,"vw":19.061376},{"c":19.075,"h":19.085,"l":19.075,"n":211,"o":19.08,"t":"2026-10-16T14:25:00Z","v":8390,"vw":19.07777},{"c":19.025,"h":19.08,"l":19.0101,"n":534,"o":19.075,"t":"2026-10-16T14:30:00Z","v":51847,"vw":19.040747},{"c":19.02,"h":19.04,"l":19.015,"n":301,"o":19.02,"t":"2026-10-16T14:35:00Z","v":28190,"vw":19.025846},{"c":18.975,"h":19.025,"l":18.975,"n":329,"o":19.02,"t":"2026-10-16T14:40:00Z","v":28058,"vw":18.999587},{"c":18.98,"h":18.98,"l":18.97,"n":283,"o":18.975,"t":"2026-10-16T14:45:00Z","v":19637,"vw":18.975545},{"c":19.01,"h":19.02,"l":18.98,"n":337,"o":18.985,"t":"2026-10-16T14:50:00Z","v":26225,"vw":19.005924},{"c":19.035,"h":19.04,"l":18.995,"n":877,"o":19.015,"t":"2026-10-16T14:55:00Z","v":146729,"vw":19.021282},{"c":19.07,"h":19.07,"l":19.02,"n":276,"o":19.035,"t":"2026-10-16T15:00:00Z","v":26450,"vw":19.039108},{"c":19.0899,"h":19.0899,"l":19.055,"n":378,"o":19.065,"t":"2026-10-16T15:05:00Z","v":55697,"vw":19.066717},{"c":19.135,"h":19.15,"l":19.085,"n":583,"o":19.09,"t":"2026-10-16T15:10:00Z","v":92358,"vw":19.126247},{"c":19.125,"h":19.145,"l":19.115,"n":302,"o":19.135,"t":"2026-10-16T15:15:00Z","v":25395,"vw":19.135106},{"c":19.135,"h":19.1499,"l":19.115,"n":294,"o":19.12,"t":"2026-10-16T15:20:00Z","v":26245,"vw":19.133095},{"c":19.155,"h":19.17,"l":19.1308,"n":442,"o":19.135,"t":"2026-10-16T15:25:00Z","v":42951,"vw":19.151621},{"c":19.145,"h":19.16,"l":19.14,"n":237,"o":19.155,"t":"2026-10-16T15:30:00Z","v":15346,"vw":19.153416},{"c":19.145,"h":19.16,"l":19.1433,"n":311,"o":19.1433,"t":"2026-10-16T15:35:00Z","v":19437,"vw":19.150318},{"c":19.095,"h":19.1499,"l":19.0922,"n":324,"o":19.145,"t":"2026-10-16T15:40:00Z","v":32390,"vw":19.121994},{"c":19.025,"h":19.095,"l":19.025,"n":505,"o":19.0908,"t":"2026-10-16T15:45:00Z","v":55167,"vw":19.060753},{"c":19.015,"h":19.035,"l":19.01,"n":397,"o":19.025,"t":"2026-10-16T15:50:00Z","v":35842,"vw":19.023475},{"c":19.035,"h":19.055,"l":19.02,"n":557,"o":19.02,"t":"2026-10-16T15:55:00Z","v":84679,"vw":19.036266},{"c":19.005,"h":19.04,"l":18.99,"n":508,"o":19.035,"t":"2026-10-16T16:00:00Z","v":76387,"vw":19.017876},{"c":19.015,"h":19.03,"l":18.99,"n":637,"o":19.015,"t":"2026-10-16T16:05:00Z","v":106006,"vw":19.015231},{"c":18.985,"h":19.02,"l":18.98,"n":276,"o":19.015,"t":"2026-10-16T16:10:00Z","v":43439,"vw":19.00903},{"c":18.975,"h":19,"l":18.975,"n":417,"o":18.985,"t":"2026-10-16T16:15:00Z","v":64137,"vw":18.983193},{"c":18.975,"h":18.99,"l":18.955,"n":404,"o":18.975,"t":"2026-10-16T16:20:00Z","v":54113,"vw":18.970104},{"c":18.975,"h":18.99,"l":18.965,"n":251,"o":18.975,"t":"2026-10-16T16:25:00Z","v":22413,"vw":18.978111},{"c":18.985,"h":18.99,"l":18.96,"n":362,"o":18.975,"t":"2026-10-16T16:30:00Z","v":45526,"vw":18.978468},{"c":18.95,"h":18.9864,"l":18.95,"n":368,"o":18.985,"t":"2026-10-16T16:35:00Z","v":59816,"vw":18.971162},{"c":18.97,"h":18.97,"l":18.945,"n":280,"o":18.955,"t":"2026-10-16T16:40:00Z","v":30399,"vw":18.959821},{"c":18.965,"h":18.98,"l":18.96,"n":264,"o":18.965,"t":"2026-10-16T16:45:00Z","v":29762,"vw":18.970363},{"c":18.99,"h":18.99,"l":18.945,"n":401,"o":18.96,"t":"2026-10-16T16:50:00Z","v":37218,"vw":18.96217},{"c":19.005,"h":19.005,"l":18.98,"n":270,"o":18.985,"t":"2026-10-16T16:55:00Z","v":37736,"vw":18.991716},{"c":18.94,"h":19.005,"l":18.94,"n":354,"o":19.005,"t":"2026-10-16T17:00:00Z","v":47073,"vw":18.981214},{"c":18.935,"h":18.945,"l":18.92,"n":377,"o":18.93,"t":"2026-10-16T17:05:00Z","v":40088,"vw":18.930917},{"c":18.925,"h":18.94,"l":18.9201,"n":293,"o":18.93,"t":"2026-10-16T17:10:00Z","v":31263,"vw":18.929847},{"c":18.895,"h":18.925,"l":18.89,"n":301,"o":18.925,"t":"2026-10-16T17:15:00Z","v":23924,"vw":18.907037},{"c":18.93,"h":18.93,"l":18.8926,"n":371,"o":18.895,"t":"2026-10-16T17:20:00Z","v":43675,"vw":18.907853},{"c":18.915,"h":18.93,"l":18.9029,"n":466,"o":18.92,"t":"2026-10-16T17:25:00Z","v":68335,"vw":18.915192},{"c":18.935,"h":18.9351,"l":18.915,"n":295,"o":18.915,"t":"2026-10-16T17:30:00Z","v":40112,"vw":18.927839},{"c":18.935,"h":18.95,"l":18.935,"n":350,"o":18.935,"t":"2026-10-16T17:35:00Z","v":55668,"vw":18.944407},{"c":18.99,"h":18.99,"l":18.93,"n":542,"o":18.935,"t":"2026-10-16T17:40:00Z","v":74455,"vw":18.964508},{"c":18.94,"h":18.99,"l":18.93,"n":438,"o":18.985,"t":"2026-10-16T17:45:00Z","v":60997,"vw":18.967029},{"c":18.855,"h":18.9401,"l":18.855,"n":855,"o":18.9401,"t":"2026-10-16T17:50:00Z","v":173978,"vw":18.884249},{"c":18.84,"h":18.865,"l":18.84,"n":428,"o":18.8501,"t":"2026-10-16T17:55:00Z","v":102582,"vw":18.852215},{"c":18.85,"h":18.86,"l":18.835,"n":342,"o":18.845,"t":"2026-10-16T18:00:00Z","v":30808,"vw":18.847197},{"c":18.865,"h":18.875,"l":18.84,"n":358,"o":18.85,"t":"2026-10-16T18:05:00Z","v":60137,"vw":18.860359},{"c":18.81,"h":18.865,"l":18.805,"n":383,"o":18.865,"t":"2026-10-16T18:10:00Z","v":36616,"vw":18.828207},{"c":18.815,"h":18.84,"l":18.81,"n":487,"o":18.81,"t":"2026-10-16T18:15:00Z","v":76152,"vw":18.823086},{"c":18.815,"h":18.8199,"l":18.795,"n":343,"o":18.81,"t":"2026-10-16T18:20:00Z","v":24950,"vw":18.806843},{"c":18.815,"h":18.825,"l":18.8,"n":327,"o":18.815,"t":"2026-10-16T18:25:00Z","v":36722,"vw":18.810892},{"c":18.81,"h":18.815,"l":18.8,"n":345,"o":18.815,"t":"2026-10-16T18:30:00Z","v":44253,"vw":18.809944},{"c":18.815,"h":18.825,"l":18.81,"n":252,"o":18.815,"t":"2026-10-16T18:35:00Z","v":25415,"vw":18.817384},{"c":18.8101,"h":18.835,"l":18.795,"n":618,"o":18.815,"t":"2026-10-16T18:40:00Z","v":67881,"vw":18.814208},{"c":18.805,"h":18.8299,"l":18.805,"n":327,"o":18.815,"t":"2026-10-16T18:45:00Z","v":39722,"vw":18.812977},{"c":18.84,"h":18.84,"l":18.805,"n":401,"o":18.805,"t":"2026-10-16T18:50:00Z","v":37245,"vw":18.823528},{"c":18.84,"h":18.845,"l":18.825,"n":486,"o":18.835,"t":"2026-10-16T18:55:00Z","v":44223,"vw":18.833614},{"c":18.84,"h":18.85,"l":18.83,"n":305,"o":18.845,"t":"2026-10-16T19:00:00Z","v":29382,"vw":18.838707},{"c":18.855,"h":18.86,"l":18.835,"n":432,"o":18.84,"t":"2026-10-16T19:05:00Z","v":51820,"vw":18.847978},{"c":18.8899,"h":18.89,"l":18.8537,"n":529,"o":18.855,"t":"2026-10-16T19:10:00Z","v":52309,"vw":18.872013},{"c":18.87,"h":18.9,"l":18.87,"n":276,"o":18.885,"t":"2026-10-16T19:15:00Z","v":19438,"vw":18.882134},{"c":18.895,"h":18.9,"l":18.875,"n":700,"o":18.875,"t":"2026-10-16T19:20:00Z","v":103434,"vw":18.885369},{"c":18.915,"h":18.925,"l":18.885,"n":577,"o":18.9,"t":"2026-10-16T19:25:00Z","v":69982,"vw":18.902698},{"c":18.915,"h":18.94,"l":18.91,"n":551,"o":18.915,"t":"2026-10-16T19:30:00Z","v":45329,"vw":18.922851},{"c":18.915,"h":18.925,"l":18.9,"n":536,"o":18.92,"t":"2026-10-16T19:35:00Z","v":49338,"vw":18.913172},{"c":18.925,"h":18.935,"l":18.9,"n":616,"o":18.915,"t":"2026-10-16T19:40:00Z","v":72705,"vw":18.918437},{"c":18.925,"h":18.93,"l":18.91,"n":553,"o":18.925,"t":"2026-10-16T19:45:00Z","v":58003,"vw":18.919807},{"c":18.915,"h":18.945,"l":18.915,"n":953,"o":18.93,"t":"2026-10-16T19:50:00Z","v":104696,"vw":18.931504},{"c":18.98,"h":18.99,"l":18.9,"n":2890,"o":18.915,"t":"2026-10-16T19:55:00Z","v":456362,"vw":18.951207},{"c":18.94,"h":18.98,"l":18.94,"n":71,"o":18.98,"t":"2026-10-16T20:00:00Z","v":1258277,"vw":18.979976},{"c":18.98,"h":18.98,"l":18.98,"n":2,"o":18.98,"t":"2026-10-16T20:05:00Z","v":9906,"vw":18.98},{"c":18.98,"h":18.98,"l":18.98,"n":1,"o":18.98,"t":"2026-10-16T23:55:00Z","v":137,"vw":18.98},{"c":18.85,"h":18.85,"l":18.85,"n":1,"o":18.85,"t":"2026-10-19T11:20:00Z","v":640,"vw":18.85},{"c":18.92,"h":18.92,"l":18.92,"n":1,"o":18.92,"t":"2026-10-19T13:10:00Z","v":200,"vw":18.92},{"c":18.85,"h":18.85,"l":18.85,"n":4,"o":18.85,"t":"2026-10-19T13:15:00Z","v":156,"vw":18.85},{"c":18.83,"h":18.83,"l":18.83,"n":4,"o":18.83,"t":"2026-10-19T13:20:00Z","v":151,"vw":18.83},{"c":18.83,"h":18.85,"l":18.83,"n":25,"o":18.85,"t":"2026-10-19T13:25:00Z","v":2076,"vw":18.838168},{"c":18.76,"h":18.8382,"l":18.735,"n":512,"o":18.74,"t":"2026-10-19T13:30:00Z","v":138865,"vw":18.767218},{"c":18.73,"h":18.76,"l":18.72,"n":267,"o":18.76,"t":"2026-10-19T13:35:00Z","v":26766,"vw":18.745581},{"c":18.69,"h":18.7488,"l":18.69,"n":383,"o":18.73,"t":"2026-10-19T13:40:00Z","v":29638,"vw":18.715593},{"c":18.645,"h":18.71,"l":18.63,"n":270,"o":18.69,"t":"2026-10-19T13:45:00Z","v":28977,"vw":18.659545},{"c":18.595,"h":18.65,"l":18.595,"n":372,"o":18.65,"t":"2026-10-19T13:50:00Z","v":30622,"vw":18.612142},{"c":18.5601,"h":18.61,"l":18.555,"n":461,"o":18.595,"t":"2026-10-19T13:55:00Z","v":35682,"vw":18.575674},{"c":18.555,"h":18.565,"l":18.53,"n":471,"o":18.56,"t":"2026-10-19T14:00:00Z","v":35859,"vw":18.548954},{"c":18.655,"h":18.655,"l":18.525,"n":842,"o":18.555,"t":"2026-10-19T14:05:00Z","v":168662,"vw":18.594873},{"c":18.62,"h":18.66,"l":18.6,"n":1091,"o":18.655,"t":"2026-10-19T14:10:00Z","v":134221,"vw":18.628142},{"c":18.63,"h":18.67,"l":18.605,"n":695,"o":18.63,"t":"2026-10-19T14:15:00Z","v":288757,"vw":18.642823},{"c":18.595,"h":18.64,"l":18.59,"n":460,"o":18.62,"t":"2026-10-19T14:20:00Z","v":41009,"vw":18.620072},{"c":18.535,"h":18.59,"l":18.535,"n":451,"o":18.59,"t":"2026-10-19T14:25:00Z","v":34035,"vw":18.562643},{"c":18.49,"h":18.55,"l":18.48,"n":763,"o":18.535,"t":"2026-10-19T14:30:00Z","v":93336,"vw":18.52502},{"c":18.53,"h":18.54,"l":18.485,"n":357,"o":18.485,"t":"2026-10-19T14:35:00Z","v":29175,"vw":18.522533},{"c":18.48,"h":18.525,"l":18.475,"n":343,"o":18.525,"t":"2026-10-19T14:40:00Z","v":24584,"vw":18.491247},{"c":18.495,"h":18.495,"l":18.475,"n":266,"o":18.485,"t":"2026-10-19T14:45:00Z","v":13297,"vw":18.487742},{"c":18.495,"h":18.505,"l":18.485,"n":432,"o":18.495,"t":"2026-10-19T14:50:00Z","v":33047,"vw":18.496142},{"c":18.545,"h":18.5499,"l":18.5,"n":389,"o":18.5,"t":"2026-10-19T14:55:00Z","v":43280,"vw":18.529795},{"c":18.6099,"h":18.615,"l":18.54,"n":473,"o":18.54,"t":"2026-10-19T15:00:00Z","v":61873,"vw":18.592033},{"c":18.565,"h":18.6199,"l":18.555,"n":449,"o":18.605,"t":"2026-10-19T15:05:00Z","v":61008,"vw":18.582674},{"c":18.575,"h":18.6,"l":18.56,"n":415,"o":18.565,"t":"2026-10-19T15:10:00Z","v":36964,"vw":18.58114},{"c":18.565,"h":18.59,"l":18.555,"n":465,"o":18.575,"t":"2026-10-19T15:15:00Z","v":58817,"vw":18.567647},{"c":18.535,"h":18.57,"l":18.535,"n":383,"o":18.57,"t":"2026-10-19T15:20:00Z","v":25625,"vw":18.544162},{"c":18.505,"h":18.5399,"l":18.505,"n":447,"o":18.535,"t":"2026-10-19T15:25:00Z","v":36415,"vw":18.520506},{"c":18.48,"h":18.51,"l":18.48,"n":392,"o":18.505,"t":"2026-10-19T15:30:00Z","v":23565,"vw":18.49717},{"c":18.505,"h":18.515,"l":18.4823,"n":449,"o":18.485,"t":"2026-10-19T15:35:00Z","v":44733,"vw":18.501162},{"c":18.48,"h":18.52,"l":18.48,"n":542,"o":18.51,"t":"2026-10-19T15:40:00Z","v":61736,"vw":18.50433},{"c":18.505,"h":18.505,"l":18.475,"n":362,"o":18.48,"t":"2026-10-19T15:45:00Z","v":45105,"vw":18.497199},{"c":18.51,"h":18.518,"l":18.485,"n":410,"o":18.505,"t":"2026-10-19T15:50:00Z","v":40616,"vw":18.502023},{"c":18.505,"h":18.51,"l":18.5,"n":212,"o":18.5,"t":"2026-10-19T15:55:00Z","v":12948,"vw":18.504299},{"c":18.495,"h":18.505,"l":18.47,"n":431,"o":18.505,"t":"2026-10-19T16:00:00Z","v":24702,"vw":18.488351},{"c":18.495,"h":18.505,"l":18.48,"n":274,"o":18.495,"t":"2026-10-19T16:05:00Z","v":16234,"vw":18.492456},{"c":18.4964,"h":18.515,"l":18.49,"n":273,"o":18.495,"t":"2026-10-19T16:10:00Z","v":24587,"vw":18.498775},{"c":18.515,"h":18.53,"l":18.495,"n":368,"o":18.495,"t":"2026-10-19T16:15:00Z","v":42398,"vw":18.514941},{"c":18.51,"h":18.516,"l":18.5,"n":285,"o":18.515,"t":"2026-10-19T16:20:00Z","v":18965,"vw":18.505851},{"c":18.525,"h":18.525,"l":18.505,"n":365,"o":18.505,"t":"2026-10-19T16:25:00Z","v":26375,"vw":18.513319},{"c":18.515,"h":18.53,"l":18.505,"n":467,"o":18.52,"t":"2026-10-19T16:30:00Z","v":52973,"vw":18.517957},{"c":18.5,"h":18.515,"l":18.485,"n":390,"o":18.515,"t":"2026-10-19T16:35:00Z","v":85972,"vw":18.50366},{"c":18.485,"h":18.495,"l":18.48,"n":164,"o":18.495,"t":"2026-10-19T16:40:00Z","v":15240,"vw":18.486197},{"c":18.485,"h":18.535,"l":18.48,"n":361,"o":18.485,"t":"2026-10-19T16:45:00Z","v":49644,"vw":18.505321},{"c":18.485,"h":18.495,"l":18.48,"n":239,"o":18.48,"t":"2026-10-19T16:50:00Z","v":20340,"vw":18.486815},{"c":18.495,"h":18.495,"l":18.48,"n":270,"o":18.48,"t":"2026-10-19T16:55:00Z","v":27499,"vw":18.489221},{"c":18.465,"h":18.495,"l":18.4601,"n":340,"o":18.495,"t":"2026-10-19T17:00:00Z","v":59215,"vw":18.47156},{"c":18.465,"h":18.48,"l":18.465,"n":276,"o":18.465,"t":"2026-10-19T17:05:00Z","v":28558,"vw":18.470725},{"c":18.455,"h":18.4677,"l":18.4508,"n":324,"o":18.46,"t":"2026-10-19T17:10:00Z","v":39542,"vw":18.459714},{"c":18.455,"h":18.46,"l":18.45,"n":183,"o":18.46,"t":"2026-10-19T17:15:00Z","v":24679,"vw":18.45432},{"c":18.45,"h":18.455,"l":18.44,"n":704,"o":18.455,"t":"2026-10-19T17:20:00Z","v":120498,"vw":18.44141},{"c":18.46,"h":18.47,"l":18.44,"n":347,"o":18.445,"t":"2026-10-19T17:25:00Z","v":36088,"vw":18.454199},{"c":18.425,"h":18.465,"l":18.425,"n":628,"o":18.465,"t":"2026-10-19T17:30:00Z","v":111393,"vw":18.452846},{"c":18.415,"h":18.425,"l":18.41,"n":302,"o":18.42,"t":"2026-10-19T17:35:00Z","v":39596,"vw":18.417389},{"c":18.425,"h":18.43,"l":18.4,"n":419,"o":18.415,"t":"2026-10-19T17:40:00Z","v":75360,"vw":18.413672},{"c":18.435,"h":18.435,"l":18.42,"n":247,"o":18.425,"t":"2026-10-19T17:45:00Z","v":16496,"vw":18.428661},{"c":18.445,"h":18.45,"l":18.43,"n":329,"o":18.435,"t":"2026-10-19T17:50:00Z","v":17782,"vw":18.441214},{"c":18.415,"h":18.46,"l":18.415,"n":462,"o":18.45,"t":"2026-10-19T17:55:00Z","v":93548,"vw":18.439902},{"c":18.415,"h":18.43,"l":18.415,"n":342,"o":18.42,"t":"2026-10-19T18:00:00Z","v":25754,"vw":18.419686},{"c":18.4,"h":18.4199,"l":18.4,"n":277,"o":18.415,"t":"2026-10-19T18:05:00Z","v":23044,"vw":18.411176},{"c":18.385,"h":18.41,"l":18.38,"n":334,"o":18.405,"t":"2026-10-19T18:10:00Z","v":25841,"vw":18.393954},{"c":18.405,"h":18.405,"l":18.38,"n":264,"o":18.385,"t":"2026-10-19T18:15:00Z","v":27491,"vw":18.395781},{"c":18.39,"h":18.4058,"l":18.385,"n":419,"o":18.401,"t":"2026-10-19T18:20:00Z","v":38788,"vw":18.399625},{"c":18.38,"h":18.39,"l":18.38,"n":198,"o":18.385,"t":"2026-10-19T18:25:00Z","v":17032,"vw":18.383485},{"c":18.365,"h":18.385,"l":18.36,"n":549,"o":18.38,"t":"2026-10-19T18:30:00Z","v":64559,"vw":18.373804},{"c":18.365,"h":18.375,"l":18.36,"n":409,"o":18.3671,"t":"2026-10-19T18:35:00Z","v":44860,"vw":18.367233},{"c":18.35,"h":18.37,"l":18.35,"n":408,"o":18.365,"t":"2026-10-19T18:40:00Z","v":59634,"vw":18.35859},{"c":18.36,"h":18.375,"l":18.35,"n":321,"o":18.35,"t":"2026-10-19T18:45:00Z","v":39358,"vw":18.362416},{"c":18.365,"h":18.365,"l":18.35,"n":371,"o":18.36,"t":"2026-10-19T18:50:00Z","v":26734,"vw":18.360767},{"c":18.355,"h":18.365,"l":18.35,"n":357,"o":18.365,"t":"2026-10-19T18:55:00Z","v":48925,"vw":18.358977},{"c":18.365,"h":18.365,"l":18.35,"n":484,"o":18.355,"t":"2026-10-19T19:00:00Z","v":52399,"vw":18.355011},{"c":18.375,"h":18.375,"l":18.35,"n":394,"o":18.36,"t":"2026-10-19T19:05:00Z","v":47477,"vw":18.360761},{"c":18.405,"h":18.41,"l":18.36,"n":662,"o":18.38,"t":"2026-10-19T19:10:00Z","v":81548,"vw":18.376047},{"c":18.435,"h":18.435,"l":18.395,"n":563,"o":18.405,"t":"2026-10-19T19:15:00Z","v":89767,"vw":18.420277},{"c":18.425,"h":18.436,"l":18.415,"n":634,"o":18.43,"t":"2026-10-19T19:20:00Z","v":85079,"vw":18.428784},{"c":18.425,"h":18.43,"l":18.4101,"n":481,"o":18.425,"t":"2026-10-19T19:25:00Z","v":47540,"vw":18.42149},{"c":18.41,"h":18.43,"l":18.4,"n":785,"o":18.425,"t":"2026-10-19T19:30:00Z","v":92360,"vw":18.416974},{"c":18.435,"h":18.44,"l":18.415,"n":488,"o":18.415,"t":"2026-10-19T19:35:00Z","v":43160,"vw":18.427565},{"c":18.395,"h":18.435,"l":18.37,"n":933,"o":18.435,"t":"2026-10-19T19:40:00Z","v":165690,"vw":18.395879},{"c":18.39,"h":18.41,"l":18.38,"n":988,"o":18.39,"t":"2026-10-19T19:45:00Z","v":108342,"vw":18.394022},{"c":18.4,"h":18.42,"l":18.385,"n":1062,"o":18.39,"t":"2026-10-19T19:50:00Z","v":133749,"vw":18.406478},{"c":18.41,"h":18.43,"l":18.4,"n":2771,"o":18.405,"t":"2026-10-19T19:55:00Z","v":328555,"vw":18.413952},{"c":18.4,"h":18.4,"l":18.4,"n":83,"o":18.4,"t":"2026-10-19T20:00:00Z","v":1105065,"vw":18.4},{"c":18.51,"h":18.51,"l":18.51,"n":3,"o":18.51,"t":"2026-10-19T23:10:00Z","v":1100,"vw":18.51},{"c":18.46,"h":18.46,"l":18.46,"n":9,"o":18.46,"t":"2026-10-20T08:00:00Z","v":296,"vw":18.46},{"c":18.48,"h":18.48,"l":18.48,"n":2,"o":18.48,"t":"2026-10-20T12:50:00Z","v":671,"vw":18.48},{"c":18.45,"h":18.465,"l":18.45,"n":5,"o":18.465,"t":"2026-10-20T13:00:00Z","v":835,"vw":18.463125},{"c":18.465,"h":18.465,"l":18.465,"n":6,"o":18.465,"t":"2026-10-20T13:20:00Z","v":753,"vw":18.465},{"c":18.595,"h":18.62,"l":18.455,"n":283,"o":18.52,"t":"2026-10-20T13:30:00Z","v":65506,"vw":18.531387},{"c":18.73,"h":18.75,"l":18.6,"n":470,"o":18.6,"t":"2026-10-20T13:35:00Z","v":51921,"vw":18.696814},{"c":18.815,"h":18.82,"l":18.74,"n":664,"o":18.74,"t":"2026-10-20T13:40:00Z","v":113263,"vw":18.78256},{"c":18.855,"h":18.885,"l":18.82,"n":694,"o":18.82,"t":"2026-10-20T13:45:00Z","v":83877,"vw":18.862914},{"c":18.82,"h":18.89,"l":18.8,"n":491,"o":18.86,"t":"2026-10-20T13:50:00Z","v":59186,"vw":18.846714},{"c":18.76,"h":18.835,"l":18.75,"n":426,"o":18.82,"t":"2026-10-20T13:55:00Z","v":43455,"vw":18.786767},{"c":18.73,"h":18.77,"l":18.71,"n":404,"o":18.755,"t":"2026-10-20T14:00:00Z","v":43931,"vw":18.735228},{"c":18.715,"h":18.755,"l":18.685,"n":721,"o":18.72,"t":"2026-10-20T14:05:00Z","v":110910,"vw":18.722965},{"c":18.75,"h":18.775,"l":18.71,"n":636,"o":18.71,"t":"2026-10-20T14:10:00Z","v":71665,"vw":18.746486},{"c":18.8,"h":18.805,"l":18.755,"n":241,"o":18.755,"t":"2026-10-20T14:15:00Z","v":21499,"vw":18.783648},{"c":18.865,"h":18.875,"l":18.785,"n":420,"o":18.79,"t":"2026-10-20T14:20:00Z","v":55173,"vw":18.834921},{"c":18.84,"h":18.87,"l":18.835,"n":391,"o":18.87,"t":"2026-10-20T14:25:00Z","v":40236,"vw":18.854006},{"c":18.835,"h":18.875,"l":18.835,"n":385,"o":18.845,"t":"2026-10-20T14:30:00Z","v":46915,"vw":18.855748},{"c":18.825,"h":18.8608,"l":18.82,"n":289,"o":18.835,"t":"2026-10-20T14:35:00Z","v":29793,"vw":18.838272},{"c":18.835,"h":18.845,"l":18.815,"n":274,"o":18.83,"t":"2026-10-20T14:40:00Z","v":27915,"vw":18.827092},{"c":18.815,"h":18.845,"l":18.805,"n":306,"o":18.835,"t":"2026-10-20T14:45:00Z","v":29755,"vw":18.824591},{"c":18.835,"h":18.84,"l":18.8189,"n":199,"o":18.8189,"t":"2026-10-20T14:50:00Z","v":15907,"vw":18.829591},{"c":18.805,"h":18.84,"l":18.78,"n":430,"o":18.835,"t":"2026-10-20T14:55:00Z","v":47241,"vw":18.806266},{"c":18.74,"h":18.805,"l":18.74,"n":357,"o":18.805,"t":"2026-10-20T15:00:00Z","v":29387,"vw":18.776408},{"c":18.755,"h":18.765,"l":18.735,"n":340,"o":18.74,"t":"2026-10-20T15:05:00Z","v":27994,"vw":18.750423},{"c":18.78,"h":18.785,"l":18.755,"n":390,"o":18.755,"t":"2026-10-20T15:10:00Z","v":46471,"vw":18.768781},{"c":18.785,"h":18.785,"l":18.76,"n":292,"o":18.78,"t":"2026-10-20T15:15:00Z","v":24729,"vw":18.775221},{"c":18.775,"h":18.79,"l":18.76,"n":385,"o":18.785,"t":"2026-10-20T15:20:00Z","v":70661,"vw":18.781733},{"c":18.785,"h":18.785,"l":18.755,"n":288,"o":18.775,"t":"2026-10-20T15:25:00Z","v":19990,"vw":18.765442},{"c":18.78,"h":18.795,"l":18.77,"n":287,"o":18.785,"t":"2026-10-20T15:30:00Z","v":48730,"vw":18.78456},{"c":18.835,"h":18.845,"l":18.775,"n":301,"o":18.78,"t":"2026-10-20T15:35:00Z","v":47097,"vw":18.818062},{"c":18.82,"h":18.84,"l":18.81,"n":271,"o":18.835,"t":"2026-10-20T15:40:00Z","v":37601,"vw":18.828994},{"c":18.795,"h":18.825,"l":18.795,"n":224,"o":18.82,"t":"2026-10-20T15:45:00Z","v":21028,"vw":18.814831},{"c":18.815,"h":18.825,"l":18.79,"n":253,"o":18.799,"t":"2026-10-20T15:50:00Z","v":24940,"vw":18.809269},{"c":18.78,"h":18.82,"l":18.78,"n":320,"o":18.815,"t":"2026-10-20T15:55:00Z","v":40168,"vw":18.803593},{"c":18.73,"h":18.785,"l":18.73,"n":224,"o":18.775,"t":"2026-10-20T16:00:00Z","v":14202,"vw":18.759219},{"c":18.7699,"h":18.7699,"l":18.725,"n":292,"o":18.725,"t":"2026-10-20T16:05:00Z","v":34070,"vw":18.749694},{"c":18.7751,"h":18.7751,"l":18.76,"n":221,"o":18.765,"t":"2026-10-20T16:10:00Z","v":38175,"vw":18.765032},{"c":18.8,"h":18.81,"l":18.765,"n":871,"o":18.775,"t":"2026-10-20T16:15:00Z","v":112909,"vw":18.782591},{"c":18.765,"h":18.81,"l":18.7502,"n":588,"o":18.8,"t":"2026-10-20T16:20:00Z","v":108593,"vw":18.793452},{"c":18.765,"h":18.775,"l":18.765,"n":207,"o":18.7688,"t":"2026-10-20T16:25:00Z","v":20527,"vw":18.771604},{"c":18.77,"h":18.775,"l":18.75,"n":213,"o":18.765,"t":"2026-10-20T16:30:00Z","v":18996,"vw":18.76436},{"c":18.775,"h":18.785,"l":18.765,"n":204,"o":18.7735,"t":"2026-10-20T16:35:00Z","v":33443,"vw":18.776375},{"c":18.755,"h":18.775,"l":18.755,"n":245,"o":18.77,"t":"2026-10-20T16:40:00Z","v":25024,"vw":18.765568},{"c":18.755,"h":18.76,"l":18.7408,"n":220,"o":18.755,"t":"2026-10-20T16:45:00Z","v":31583,"vw":18.752345},{"c":18.715,"h":18.755,"l":18.715,"n":230,"o":18.75,"t":"2026-10-20T16:50:00Z","v":14747,"vw":18.734919},{"c":18.735,"h":18.745,"l":18.71,"n":206,"o":18.715,"t":"2026-10-20T16:55:00Z","v":27256,"vw":18.731078},{"c":18.7824,"h":18.785,"l":18.725,"n":337,"o":18.735,"t":"2026-10-20T17:00:00Z","v":48932,"vw":18.754058},{"c":18.755,"h":18.785,"l":18.755,"n":265,"o":18.7823,"t":"2026-10-20T17:05:00Z","v":33248,"vw":18.770001},{"c":18.765,"h":18.78,"l":18.75,"n":189,"o":18.76,"t":"2026-10-20T17:10:00Z","v":33456,"vw":18.769875},{"c":18.765,"h":18.7688,"l":18.7501,"n":161,"o":18.765,"t":"2026-10-20T17:15:00Z","v":16653,"vw":18.759355},{"c":18.78,"h":18.785,"l":18.76,"n":253,"o":18.765,"t":"2026-10-20T17:20:00Z","v":22802,"vw":18.769911},{"c":18.745,"h":18.785,"l":18.735,"n":372,"o":18.7801,"t":"2026-10-20T17:25:00Z","v":51415,"vw":18.771016},{"c":18.73,"h":18.75,"l":18.73,"n":305,"o":18.745,"t":"2026-10-20T17:30:00Z","v":42556,"vw":18.737594},{"c":18.735,"h":18.74,"l":18.72,"n":200,"o":18.73,"t":"2026-10-20T17:35:00Z","v":15560,"vw":18.731761},{"c":18.735,"h":18.735,"l":18.72,"n":271,"o":18.735,"t":"2026-10-20T17:40:00Z","v":26749,"vw":18.729705},{"c":18.79,"h":18.7908,"l":18.725,"n":466,"o":18.735,"t":"2026-10-20T17:45:00Z","v":56540,"vw":18.762698},{"c":18.785,"h":18.8,"l":18.78,"n":211,"o":18.79,"t":"2026-10-20T17:50:00Z","v":21983,"vw":18.790879},{"c":18.805,"h":18.805,"l":18.785,"n":213,"o":18.79,"t":"2026-10-20T17:55:00Z","v":18691,"vw":18.792043},{"c":18.805,"h":18.805,"l":18.795,"n":208,"o":18.805,"t":"2026-10-20T18:00:00Z","v":21053,"vw":18.801828},{"c":18.785,"h":18.805,"l":18.785,"n":512,"o":18.8,"t":"2026-10-20T18:05:00Z","v":54748,"vw":18.79852},{"c":18.81,"h":18.815,"l":18.79,"n":277,"o":18.79,"t":"2026-10-20T18:10:00Z","v":55677,"vw":18.802697},{"c":18.805,"h":18.815,"l":18.795,"n":479,"o":18.815,"t":"2026-10-20T18:15:00Z","v":61346,"vw":18.802002},{"c":18.785,"h":18.8075,"l":18.78,"n":332,"o":18.8,"t":"2026-10-20T18:20:00Z","v":48276,"vw":18.792158},{"c":18.8,"h":18.805,"l":18.785,"n":299,"o":18.785,"t":"2026-10-20T18:25:00Z","v":43815,"vw":18.795482},{"c":18.79,"h":18.8,"l":18.79,"n":349,"o":18.8,"t":"2026-10-20T18:30:00Z","v":30453,"vw":18.794323},{"c":18.785,"h":18.805,"l":18.7812,"n":351,"o":18.795,"t":"2026-10-20T18:35:00Z","v":49578,"vw":18.796787},{"c":18.775,"h":18.785,"l":18.765,"n":301,"o":18.785,"t":"2026-10-20T18:40:00Z","v":31770,"vw":18.773421},{"c":18.785,"h":18.785,"l":18.765,"n":353,"o":18.775,"t":"2026-10-20T18:45:00Z","v":32929,"vw":18.774216},{"c":18.7899,"h":18.79,"l":18.78,"n":230,"o":18.785,"t":"2026-10-20T18:50:00Z","v":15419,"vw":18.786687},{"c":18.765,"h":18.79,"l":18.765,"n":431,"o":18.79,"t":"2026-10-20T18:55:00Z","v":44065,"vw":18.773987},{"c":18.76,"h":18.7788,"l":18.755,"n":458,"o":18.77,"t":"2026-10-20T19:00:00Z","v":78874,"vw":18.767847},{"c":18.755,"h":18.7634,"l":18.75,"n":281,"o":18.7634,"t":"2026-10-20T19:05:00Z","v":41861,"vw":18.755687},{"c":18.7702,"h":18.78,"l":18.735,"n":897,"o":18.755,"t":"2026-10-20T19:10:00Z","v":143653,"vw":18.752577},{"c":18.785,"h":18.79,"l":18.77,"n":380,"o":18.7761,"t":"2026-10-20T19:15:00Z","v":38565,"vw":18.780984},{"c":18.805,"h":18.805,"l":18.785,"n":540,"o":18.785,"t":"2026-10-20T19:20:00Z","v":66537,"vw":18.795551},{"c":18.7943,"h":18.805,"l":18.78,"n":710,"o":18.805,"t":"2026-10-20T19:25:00Z","v":115815,"vw":18.79967},{"c":18.785,"h":18.8,"l":18.78,"n":464,"o":18.79,"t":"2026-10-20T19:30:00Z","v":55943,"vw":18.785762},{"c":18.795,"h":18.8,"l":18.78,"n":675,"o":18.785,"t":"2026-10-20T19:35:00Z","v":85007,"vw":18.787435},{"c":18.775,"h":18.805,"l":18.765,"n":700,"o":18.795,"t":"2026-10-20T19:40:00Z","v":83051,"vw":18.782411},{"c":18.78,"h":18.785,"l":18.76,"n":753,"o":18.775,"t":"2026-10-20T19:45:00Z","v":115484,"vw":18.777646},{"c":18.725,"h":18.785,"l":18.72,"n":1099,"o":18.78,"t":"2026-10-20T19:50:00Z","v":138598,"vw":18.74043},{"c":18.755,"h":18.78,"l":18.72,"n":3217,"o":18.73,"t":"2026-10-20T19:55:00Z","v":457608,"vw":18.758205},{"c":18.76,"h":18.76,"l":18.76,"n":80,"o":18.76,"t":"2026-10-20T20:00:00Z","v":924001,"vw":18.76},{"c":18.7158,"h":18.7158,"l":18.7158,"n":2,"o":18.7158,"t":"2026-10-20T21:25:00Z","v":308,"vw":18.7158},{"c":18.8437,"h":18.8437,"l":18.8437,"n":1,"o":18.8437,"t":"2026-10-21T12:40:00Z","v":500,"vw":18.8437},{"c":18.76,"h":18.76,"l":18.76,"n":7,"o":18.76,"t":"2026-10-21T12:45:00Z","v":300,"vw":18.76},{"c":18.7632,"h":18.7632,"l":18.7632,"n":2,"o":18.7632,"t":"2026-10-21T13:05:00Z","v":355,"vw":18.7632},{"c":18.89,"h":18.89,"l":18.89,"n":9,"o":18.89,"t":"2026-10-21T13:25:00Z","v":260,"vw":18.89},{"c":18.84,"h":18.9,"l":18.8331,"n":445,"o":18.89,"t":"2026-10-21T13:30:00Z","v":64530,"vw":18.872788},{"c":18.86,"h":18.86,"l":18.81,"n":270,"o":18.845,"t":"2026-10-21T13:35:00Z","v":28678,"vw":18.838714},{"c":18.81,"h":18.8676,"l":18.795,"n":536,"o":18.8676,"t":"2026-10-21T13:40:00Z","v":50737,"vw":18.829622},{"c":18.765,"h":18.825,"l":18.755,"n":434,"o":18.81,"t":"2026-10-21T13:45:00Z","v":33788,"vw":18.78217},{"c":18.7548,"h":18.8,"l":18.7548,"n":419,"o":18.77,"t":"2026-10-21T13:50:00Z","v":34013,"vw":18.776354},{"c":18.71,"h":18.77,"l":18.69,"n":752,"o":18.76,"t":"2026-10-21T13:55:00Z","v":81551,"vw":18.717723},{"c":18.68,"h":18.72,"l":18.675,"n":470,"o":18.71,"t":"2026-10-21T14:00:00Z","v":27878,"vw":18.691245},{"c":18.67,"h":18.695,"l":18.655,"n":418,"o":18.68,"t":"2026-10-21T14:05:00Z","v":28632,"vw":18.669309},{"c":18.725,"h":18.755,"l":18.675,"n":523,"o":18.675,"t":"2026-10-21T14:10:00Z","v":47185,"vw":18.72778},{"c":18.7,"h":18.735,"l":18.695,"n":477,"o":18.72,"t":"2026-10-21T14:15:00Z","v":30939,"vw":18.716027},{"c":18.67,"h":18.71,"l":18.665,"n":419,"o":18.705,"t":"2026-10-21T14:20:00Z","v":20823,"vw":18.683198},{"c":18.66,"h":18.68,"l":18.66,"n":366,"o":18.67,"t":"2026-10-21T14:25:00Z","v":20859,"vw":18.670005},{"c":18.645,"h":18.685,"l":18.64,"n":332,"o":18.665,"t":"2026-10-21T14:30:00Z","v":29219,"vw":18.663393},{"c":18.67,"h":18.6765,"l":18.59,"n":513,"o":18.64,"t":"2026-10-21T14:35:00Z","v":143868,"vw":18.6373},{"c":18.65,"h":18.68,"l":18.64,"n":290,"o":18.6788,"t":"2026-10-21T14:40:00Z","v":17654,"vw":18.66368},{"c":18.65,"h":18.67,"l":18.64,"n":288,"o":18.645,"t":"2026-10-21T14:45:00Z","v":19128,"vw":18.657212},{"c":18.605,"h":18.65,"l":18.6002,"n":326,"o":18.65,"t":"2026-10-21T14:50:00Z","v":17518,"vw":18.627758},{"c":18.61,"h":18.625,"l":18.6,"n":321,"o":18.6,"t":"2026-10-21T14:55:00Z","v":17312,"vw":18.611968},{"c":18.555,"h":18.605,"l":18.55,"n":421,"o":18.6,"t":"2026-10-21T15:00:00Z","v":59279,"vw":18.568524},{"c":18.565,"h":18.575,"l":18.555,"n":327,"o":18.56,"t":"2026-10-21T15:05:00Z","v":15559,"vw":18.562829},{"c":18.575,"h":18.585,"l":18.565,"n":383,"o":18.565,"t":"2026-10-21T15:10:00Z","v":28852,"vw":18.571844},{"c":18.53,"h":18.58,"l":18.51,"n":528,"o":18.575,"t":"2026-10-21T15:15:00Z","v":101837,"vw":18.549189},{"c":18.565,"h":18.575,"l":18.51,"n":479,"o":18.525,"t":"2026-10-21T15:20:00Z","v":67743,"vw":18.540159},{"c":18.575,"h":18.575,"l":18.55,"n":286,"o":18.565,"t":"2026-10-21T15:25:00Z","v":53546,"vw":18.567711},{"c":18.545,"h":18.575,"l":18.54,"n":380,"o":18.5726,"t":"2026-10-21T15:30:00Z","v":51647,"vw":18.558751},{"c":18.545,"h":18.55,"l":18.52,"n":263,"o":18.545,"t":"2026-10-21T15:35:00Z","v":17361,"vw":18.53861},{"c":18.525,"h":18.545,"l":18.52,"n":233,"o":18.545,"t":"2026-10-21T15:40:00Z","v":16435,"vw":18.533888},{"c":18.535,"h":18.545,"l":18.525,"n":294,"o":18.5299,"t":"2026-10-21T15:45:00Z","v":38427,"vw":18.537934},{"c":18.555,"h":18.575,"l":18.5334,"n":362,"o":18.535,"t":"2026-10-21T15:50:00Z","v":85835,"vw":18.563624},{"c":18.561,"h":18.585,"l":18.55,"n":415,"o":18.55,"t":"2026-10-21T15:55:00Z","v":72003,"vw":18.571673},{"c":18.555,"h":18.575,"l":18.555,"n":321,"o":18.56,"t":"2026-10-21T16:00:00Z","v":41532,"vw":18.562565},{"c":18.565,"h":18.585,"l":18.545,"n":422,"o":18.55,"t":"2026-10-21T16:05:00Z","v":48387,"vw":18.56628},{"c":18.575,"h":18.585,"l":18.5661,"n":312,"o":18.5661,"t":"2026-10-21T16:10:00Z","v":27509,"vw":18.57498},{"c":18.605,"h":18.615,"l":18.575,"n":312,"o":18.575,"t":"2026-10-21T16:15:00Z","v":25654,"vw":18.598155},{"c":18.6461,"h":18.66,"l":18.59,"n":429,"o":18.606,"t":"2026-10-21T16:20:00Z","v":67860,"vw":18.624784},{"c":18.68,"h":18.69,"l":18.645,"n":522,"o":18.645,"t":"2026-10-21T16:25:00Z","v":82817,"vw":18.661364},{"c":18.655,"h":18.695,"l":18.6501,"n":427,"o":18.6799,"t":"2026-10-21T16:30:00Z","v":71939,"vw":18.682155},{"c":18.695,"h":18.7,"l":18.65,"n":340,"o":18.655,"t":"2026-10-21T16:35:00Z","v":70514,"vw":18.668767},{"c":18.685,"h":18.7,"l":18.67,"n":531,"o":18.695,"t":"2026-10-21T16:40:00Z","v":88333,"vw":18.686805},{"c":18.6943,"h":18.695,"l":18.68,"n":257,"o":18.685,"t":"2026-10-21T16:45:00Z","v":38959,"vw":18.687295},{"c":18.685,"h":18.71,"l":18.685,"n":377,"o":18.695,"t":"2026-10-21T16:50:00Z","v":60249,"vw":18.695538},{"c":18.6928,"h":18.695,"l":18.68,"n":306,"o":18.6899,"t":"2026-10-21T16:55:00Z","v":41490,"vw":18.688905},{"c":18.68,"h":18.69,"l":18.67,"n":307,"o":18.69,"t":"2026-10-21T17:00:00Z","v":28704,"vw":18.680002},{"c":18.685,"h":18.685,"l":18.665,"n":299,"o":18.68,"t":"2026-10-21T17:05:00Z","v":32105,"vw":18.674259},{"c":18.625,"h":18.685,"l":18.61,"n":915,"o":18.685,"t":"2026-10-21T17:10:00Z","v":121687,"vw":18.643168},{"c":18.625,"h":18.6373,"l":18.62,"n":264,"o":18.6297,"t":"2026-10-21T17:15:00Z","v":33583,"vw":18.629262},{"c":18.645,"h":18.65,"l":18.6206,"n":283,"o":18.625,"t":"2026-10-21T17:20:00Z","v":28867,"vw":18.631227},{"c":18.635,"h":18.65,"l":18.625,"n":374,"o":18.65,"t":"2026-10-21T17:25:00Z","v":44826,"vw":18.639557},{"c":18.615,"h":18.635,"l":18.615,"n":318,"o":18.635,"t":"2026-10-21T17:30:00Z","v":36276,"vw":18.623345},{"c":18.615,"h":18.62,"l":18.595,"n":542,"o":18.615,"t":"2026-10-21T17:35:00Z","v":86247,"vw":18.607229},{"c":18.625,"h":18.63,"l":18.61,"n":363,"o":18.615,"t":"2026-10-21T17:40:00Z","v":27260,"vw":18.618562},{"c":18.63,"h":18.635,"l":18.61,"n":489,"o":18.6299,"t":"2026-10-21T17:45:00Z","v":131734,"vw":18.623526},{"c":18.645,"h":18.65,"l":18.62,"n":357,"o":18.63,"t":"2026-10-21T17:50:00Z","v":47891,"vw":18.634079},{"c":18.62,"h":18.645,"l":18.62,"n":318,"o":18.6401,"t":"2026-10-21T17:55:00Z","v":44588,"vw":18.630538},{"c":18.645,"h":18.65,"l":18.625,"n":400,"o":18.63,"t":"2026-10-21T18:00:00Z","v":38289,"vw":18.63487},{"c":18.6497,"h":18.6497,"l":18.6301,"n":371,"o":18.64,"t":"2026-10-21T18:05:00Z","v":68641,"vw":18.638641},{"c":18.65,"h":18.655,"l":18.64,"n":267,"o":18.65,"t":"2026-10-21T18:10:00Z","v":27770,"vw":18.644585},{"c":18.645,"h":18.655,"l":18.64,"n":272,"o":18.65,"t":"2026-10-21T18:15:00Z","v":12414,"vw":18.647325},{"c":18.645,"h":18.6499,"l":18.615,"n":470,"o":18.645,"t":"2026-10-21T18:20:00Z","v":49367,"vw":18.627458},{"c":18.655,"h":18.66,"l":18.64,"n":296,"o":18.645,"t":"2026-10-21T18:25:00Z","v":29184,"vw":18.649933},{"c":18.645,"h":18.6599,"l":18.645,"n":353,"o":18.655,"t":"2026-10-21T18:30:00Z","v":36205,"vw":18.648792},{"c":18.635,"h":18.65,"l":18.6301,"n":477,"o":18.645,"t":"2026-10-21T18:35:00Z","v":59982,"vw":18.642477},{"c":18.635,"h":18.645,"l":18.63,"n":392,"o":18.64,"t":"2026-10-21T18:40:00Z","v":62313,"vw":18.63859},{"c":18.605,"h":18.6351,"l":18.605,"n":496,"o":18.6351,"t":"2026-10-21T18:45:00Z","v":80712,"vw":18.618174},{"c":18.615,"h":18.635,"l":18.605,"n":679,"o":18.605,"t":"2026-10-21T18:50:00Z","v":107864,"vw":18.620737},{"c":18.555,"h":18.61,"l":18.55,"n":458,"o":18.61,"t":"2026-10-21T18:55:00Z","v":76885,"vw":18.57036},{"c":18.555,"h":18.56,"l":18.5222,"n":761,"o":18.555,"t":"2026-10-21T19:00:00Z","v":107478,"vw":18.542114},{"c":18.535,"h":18.59,"l":18.535,"n":753,"o":18.555,"t":"2026-10-21T19:05:00Z","v":148301,"vw":18.557569},{"c":18.515,"h":18.5499,"l":18.51,"n":543,"o":18.5312,"t":"2026-10-21T19:10:00Z","v":62812,"vw":18.525001},{"c":18.5662,"h":18.57,"l":18.52,"n":491,"o":18.52,"t":"2026-10-21T19:15:00Z","v":54279,"vw":18.546995},{"c":18.565,"h":18.5751,"l":18.54,"n":671,"o":18.565,"t":"2026-10-21T19:20:00Z","v":91304,"vw":18.561133},{"c":18.57,"h":18.58,"l":18.565,"n":540,"o":18.565,"t":"2026-10-21T19:25:00Z","v":53573,"vw":18.570789},{"c":18.545,"h":18.59,"l":18.54,"n":872,"o":18.575,"t":"2026-10-21T19:30:00Z","v":90902,"vw":18.563535},{"c":18.545,"h":18.55,"l":18.525,"n":753,"o":18.545,"t":"2026-10-21T19:35:00Z","v":68905,"vw":18.536021},{"c":18.545,"h":18.545,"l":18.515,"n":874,"o":18.545,"t":"2026-10-21T19:40:00Z","v":100642,"vw":18.530488},{"c":18.495,"h":18.545,"l":18.495,"n":849,"o":18.545,"t":"2026-10-21T19:45:00Z","v":118372,"vw":18.515077},{"c":18.485,"h":18.5,"l":18.47,"n":1203,"o":18.5,"t":"2026-10-21T19:50:00Z","v":128581,"vw":18.482858},{"c":18.49,"h":18.495,"l":18.46,"n":3054,"o":18.485,"t":"2026-10-21T19:55:00Z","v":418265,"vw":18.475849},{"c":18.48,"h":18.485,"l":18.48,"n":72,"o":18.485,"t":"2026-10-21T20:00:00Z","v":1282192,"vw":18.48},{"c":18.53,"h":18.53,"l":18.53,"n":2,"o":18.53,"t":"2026-10-21T21:00:00Z","v":224,"vw":18.53},{"c":18.4803,"h":18.5,"l":18.4803,"n":43,"o":18.5,"t":"2026-10-21T22:50:00Z","v":2980,"vw":18.488155},{"c":18.49,"h":18.49,"l":18.49,"n":2,"o":18.49,"t":"2026-10-21T23:20:00Z","v":299,"vw":18.49},{"c":18.49,"h":18.49,"l":18.49,"n":3,"o":18.49,"t":"2026-10-22T08:00:00Z","v":270,"vw":18.49}],"history":[{"c":22.18,"h":22.85,"l":22.16,"n":29229,"o":22.75,"t":"2024-10-21T04:00:00Z","v":4222109,"vw":22.27812},{"c":22.43,"h":22.555,"l":22,"n":27741,"o":22.15,"t":"2024-10-22T04:00:00Z","v":4198842,"vw":22.403886},{"c":23.12,"h":23.145,"l":22.39,"n":43547,"o":22.42,"t":"2024-10-23T04:00:00Z","v":7193658,"vw":22.993851},{"c":23,"h":23.26,"l":22.875,"n":40833,"o":23.05,"t":"2024-10-24T04:00:00Z","v":8096674,"vw":23.004015},{"c":22.29,"h":23.12,"l":22.29,"n":54589,"o":22.66,"t":"2024-10-25T04:00:00Z","v":8802307,"vw":22.578851},{"c":22.59,"h":22.755,"l":22.19,"n":42529,"o":22.52,"t":"2024-10-28T04:00:00Z","v":9525914,"vw":22.539619},{"c":22.52,"h":22.59,"l":22.265,"n":40264,"o":22.41,"t":"2024-10-29T04:00:00Z","v":7367668,"vw":22.496084},{"c":22.72,"h":22.92,"l":22.52,"n":36617,"o":22.59,"t":"2024-10-30T04:00:00Z","v":6978020,"vw":22.727433},{"c":22.45,"h":22.88,"l":22.44,"n":42482,"o":22.6,"t":"2024-10-31T04:00:00Z","v":8922052,"vw":22.598134},{"c":21.98,"h":22.79,"l":21.98,"n":39972,"o":22.57,"t":"2024-11-01T04:00:00Z","v":5994861,"vw":22.243178},{"c":21.99,"h":22.125,"l":21.73,"n":31410,"o":21.76,"t":"2024-11-04T05:00:00Z","v":4254201,"vw":21.970004},{"c":22.51,"h":22.56,"l":21.8075,"n":37999,"o":21.88,"t":"2024-11-05T05:00:00Z","v":5013492,"vw":22.333164},{"c":22.33,"h":22.72,"l":22.025,"n":56601,"o":22.66,"t":"2024-11-06T05:00:00Z","v":12041699,"vw":22.294995},{"c":22.56,"h":22.65,"l":22.21,"n":41939,"o":22.36,"t":"2024-11-07T05:00:00Z","v":6297638,"vw":22.437488},{"c":22.76,"h":23.045,"l":22.57,"n":29208,"o":22.57,"t":"2024-11-08T05:00:00Z","v":3908435,"vw":22.836943},{"c":22.35,"h":22.83,"l":22.3,"n":30004,"o":22.76,"t":"2024-11-11T05:00:00Z","v":4101724,"vw":22.450057},{"c":21.79,"h":22.38,"l":21.75,"n":35011,"o":22.27,"t":"2024-11-12T05:00:00Z","v":5057778,"vw":21.90008},{"c":21.65,"h":22.2,"l":21.64,"n":36993,"o":22.03,"t":"2024-11-13T05:00:00Z","v":6902335,"vw":21.762641},{"c":21.25,"h":21.6,"l":21.235,"n":39673,"o":21.55,"t":"2024-11-14T05:00:00Z","v":6211991,"vw":21.334784},{"c":20.86,"h":21.27,"l":20.78,"n":43825,"o":21.22,"t":"2024-11-15T05:00:00Z","v":7300788,"vw":20.908017},{"c":20.87,"h":20.88,"l":20.63,"n":39440,"o":20.75,"t":"2024-11-18T05:00:00Z","v":5345708,"vw":20.787501},{"c":21.4,"h":21.52,"l":20.77,"n":37386,"o":20.81,"t":"2024-11-19T05:00:00Z","v":5079713,"vw":21.335263},{"c":21.43,"h":21.64,"l":21.14,"n":30484,"o":21.31,"t":"2024-11-20T05:00:00Z","v":4968301,"vw":21.412112},{"c":21.71,"h":21.82,"l":21.28,"n":31447,"o":21.29,"t":"2024-11-21T05:00:00Z","v":3879317,"vw":21.609494},{"c":21.62,"h":21.95,"l":21.59,"n":25909,"o":21.87,"t":"2024-11-22T05:00:00Z","v":4224123,"vw":21.690845},{"c":21.98,"h":22.1,"l":21.65,"n":30398,"o":21.73,"t":"2024-11-25T05:00:00Z","v":7006968,"vw":21.971462},{"c":22.32,"h":22.38,"l":21.94,"n":26480,"o":21.96,"t":"2024-11-26T05:00:00Z","v":3352373,"vw":22.263416},{"c":22.24,"h":22.71,"l":22.19,"n":29884,"o":22.44,"t":"2024-11-27T05:00:00Z","v":4668170,"vw":22.329913},{"c":21.99,"h":22.3,"l":21.97,"n":20529,"o":22.25,"t":"2024-11-29T05:00:00Z","v":4748598,"vw":22.093397},{"c":21.65,"h":21.97,"l":21.45,"n":38838,"o":21.92,"t":"2024-12-02T05:00:00Z","v":4920024,"vw":21.630903},{"c":21.51,"h":21.64,"l":21.385,"n":28399,"o":21.62,"t":"2024-12-03T05:00:00Z","v":3783820,"vw":21.506938},{"c":21.3,"h":21.54,"l":21.23,"n":23545,"o":21.51,"t":"2024-12-04T05:00:00Z","v":3640196,"vw":21.318491},{"c":21.49,"h":21.55,"l":21.0101,"n":24400,"o":21.07,"t":"2024-12-05T05:00:00Z","v":3340247,"vw":21.378484},{"c":21.38,"h":21.7,"l":21.235,"n":19316,"o":21.52,"t":"2024-12-06T05:00:00Z","v":3822934,"vw":21.391547},{"c":21.7,"h":21.8,"l":21.25,"n":30023,"o":21.29,"t":"2024-12-09T05:00:00Z","v":5050077,"vw":21.669423},{"c":21.44,"h":21.83,"l":21.275,"n":27960,"o":21.6,"t":"2024-12-10T05:00:00Z","v":3502987,"vw":21.567845},{"c":21.27,"h":21.625,"l":21.145,"n":18494,"o":21.48,"t":"2024-12-11T05:00:00Z","v":3642976,"vw":21.28784},{"c":20.93,"h":21.435,"l":20.92,"n":23495,"o":21.21,"t":"2024-12-12T05:00:00Z","v":4047774,"vw":21.061513},{"c":20.76,"h":20.93,"l":20.63,"n":35934,"o":20.85,"t":"2024-12-13T05:00:00Z","v":7231713,"vw":20.769241},{"c":20.71,"h":20.93,"l":20.63,"n":31713,"o":20.71,"t":"2024-12-16T05:00:00Z","v":3887682,"vw":20.787752},{"c":20.87,"h":21.12,"l":20.5015,"n":27527,"o":20.6,"t":"2024-12-17T05:00:00Z","v":3128769,"vw":20.940047},{"c":19.98,"h":20.935,"l":19.97,"n":29268,"o":20.73,"t":"2024-12-18T05:00:00Z","v":4300594,"vw":20.331844},{"c":19.76,"h":20.28,"l":19.76,"n":34818,"o":19.96,"t":"2024-12-19T05:00:00Z","v":6564059,"vw":19.874834},{"c":20.12,"h":20.29,"l":19.76,"n":39336,"o":19.99,"t":"2024-12-20T05:00:00Z","v":12559233,"vw":20.094497},{"c":20.18,"h":20.211,"l":19.91,"n":25711,"o":20.02,"t":"2024-12-23T05:00:00Z","v":3875332,"vw":20.130168},{"c":20.39,"h":20.41,"l":20.12,"n":10878,"o":20.15,"t":"2024-12-24T05:00:00Z","v":1415654,"vw":20.31305},{"c":20.26,"h":20.39,"l":20.21,"n":15229,"o":20.3,"t":"2024-12-26T05:00:00Z","v":1946445,"vw":20.285229},{"c":20.08,"h":20.41,"l":19.975,"n":23262,"o":20.09,"t":"2024-12-27T05:00:00Z","v":2716209,"vw":20.112245},{"c":19.98,"h":20.025,"l":19.7,"n":21921,"o":19.99,"t":"2024-12-30T05:00:00Z","v":3150967,"vw":19.916335},{"c":20.27,"h":20.3,"l":20.05,"n":23505,"o":20.13,"t":"2024-12-31T05:00:00Z","v":3541732,"vw":20.222796},{"c":20.16,"h":20.39,"l":20.055,"n":22285,"o":20.27,"t":"2025-01-02T05:00:00Z","v":2547595,"vw":20.181806},{"c":20.42,"h":20.43,"l":20.11,"n":19350,"o":20.18,"t":"2025-01-03T05:00:00Z","v":2469413,"vw":20.363722},{"c":20.02,"h":20.37,"l":19.98,"n":31020,"o":20.34,"t":"2025-01-06T05:00:00Z","v":5719046,"vw":20.110156},{"c":19.91,"h":20.2626,"l":19.88,"n":28036,"o":20.02,"t":"2025-01-07T05:00:00Z","v":4882195,"vw":19.951348},{"c":20.32,"h":20.375,"l":19.81,"n":28655,"o":19.95,"t":"2025-01-08T05:00:00Z","v":4306350,"vw":20.228849},{"c":19.66,"h":20.12,"l":19.435,"n":33793,"o":19.96,"t":"2025-01-10T05:00:00Z","v":4555985,"vw":19.682606},{"c":20,"h":20.03,"l":19.63,"n":20776,"o":19.68,"t":"2025-01-13T05:00:00Z","v":2907866,"vw":19.8845},{"c":20.14,"h":20.24,"l":19.97,"n":23132,"o":19.98,"t":"2025-01-14T05:00:00Z","v":3802668,"vw":20.141131},{"c":20.32,"h":20.8,"l":20.28,"n":22856,"o":20.8,"t":"2025-01-15T05:00:00Z","v":2636783,"vw":20.391548},{"c":20.7,"h":20.71,"l":20.315,"n":22678,"o":20.35,"t":"2025-01-16T05:00:00Z","v":2861650,"vw":20.589365},{"c":20.78,"h":20.86,"l":20.66,"n":23893,"o":20.81,"t":"2025-01-17T05:00:00Z","v":3247064,"vw":20.781186},{"c":21.12,"h":21.18,"l":20.82,"n":23643,"o":20.82,"t":"2025-01-21T05:00:00Z","v":3131507,"vw":21.083419},{"c":20.55,"h":21.03,"l":20.54,"n":22734,"o":21,"t":"2025-01-22T05:00:00Z","v":3160865,"vw":20.623095},{"c":20.65,"h":20.68,"l":20.42,"n":20520,"o":20.6,"t":"2025-01-23T05:00:00Z","v":2533071,"vw":20.628235},{"c":20.83,"h":20.91,"l":20.61,"n":23409,"o":20.62,"t":"2025-01-24T05:00:00Z","v":3998293,"vw":20.802646},{"c":21.2,"h":21.24,"l":20.895,"n":33135,"o":20.97,"t":"2025-01-27T05:00:00Z","v":4127317,"vw":21.109729},{"c":20.66,"h":21.18,"l":20.59,"n":26023,"o":21.09,"t":"2025-01-28T05:00:00Z","v":3445219,"vw":20.764426},{"c":20.21,"h":20.7699,"l":19.905,"n":38216,"o":20.72,"t":"2025-01-29T05:00:00Z","v":5427669,"vw":20.223394},{"c":20.51,"h":20.685,"l":20.355,"n":29862,"o":20.55,"t":"2025-01-30T05:00:00Z","v":4210579,"vw":20.550365},{"c":20.66,"h":20.89,"l":20.38,"n":40444,"o":20.43,"t":"2025-01-31T05:00:00Z","v":16228974,"vw":20.688217},{"c":20.38,"h":20.685,"l":20.14,"n":38644,"o":20.45,"t":"2025-02-03T05:00:00Z","v":5573001,"vw":20.417738},{"c":20.06,"h":20.43,"l":19.68,"n":55160,"o":20.005,"t":"2025-02-04T05:00:00Z","v":8676618,"vw":20.084277},{"c":20.04,"h":20.33,"l":19.86,"n":36360,"o":20.33,"t":"2025-02-05T05:00:00Z","v":8395089,"vw":20.008415},{"c":20.12,"h":20.3899,"l":20.11,"n":33478,"o":20.11,"t":"2025-02-06T05:00:00Z","v":4576973,"vw":20.217575},{"c":19.86,"h":20.21,"l":19.72,"n":37894,"o":20.14,"t":"2025-02-07T05:00:00Z","v":6420776,"vw":19.839597},{"c":19.59,"h":19.865,"l":19.45,"n":28896,"o":19.82,"t":"2025-02-10T05:00:00Z","v":5354480,"vw":19.613909},{"c":19.61,"h":19.67,"l":19.37,"n":33414,"o":19.43,"t":"2025-02-11T05:00:00Z","v":5353041,"vw":19.559864},{"c":19.46,"h":19.52,"l":19.23,"n":32293,"o":19.23,"t":"2025-02-12T05:00:00Z","v":4932428,"vw":19.44421},{"c":19.96,"h":20,"l":19.48,"n":37047,"o":19.48,"t":"2025-02-13T05:00:00Z","v":5153656,"vw":19.876285},{"c":19.59,"h":19.775,"l":19.48,"n":26090,"o":19.69,"t":"2025-02-14T05:00:00Z","v":4495780,"vw":19.589198},{"c":19.58,"h":19.73,"l":19.5,"n":28184,"o":19.5,"t":"2025-02-18T05:00:00Z","v":3484354,"vw":19.60447},{"c":19.5,"h":19.65,"l":19.47,"n":24383,"o":19.5,"t":"2025-02-19T05:00:00Z","v":4244391,"vw":19.51662},{"c":19.77,"h":19.875,"l":19.47,"n":32045,"o":19.48,"t":"2025-02-20T05:00:00Z","v":4705687,"vw":19.737753},{"c":19.74,"h":19.82,"l":19.4,"n":36344,"o":19.77,"t":"2025-02-21T05:00:00Z","v":5557934,"vw":19.65855},{"c":19.83,"h":19.94,"l":19.695,"n":31418,"o":19.81,"t":"2025-02-24T05:00:00Z","v":4715953,"vw":19.829925},{"c":20.21,"h":20.34,"l":19.75,"n":31526,"o":19.89,"t":"2025-02-25T05:00:00Z","v":4606103,"vw":20.181703},{"c":20.02,"h":20.265,"l":19.79,"n":33307,"o":20.22,"t":"2025-02-26T05:00:00Z","v":4753157,"vw":19.991603},{"c":20.18,"h":20.3,"l":19.945,"n":20481,"o":20.01,"t":"2025-02-27T05:00:00Z","v":2737046,"vw":20.180983},{"c":20.46,"h":20.47,"l":20.17,"n":27738,"o":20.31,"t":"2025-02-28T05:00:00Z","v":7268360,"vw":20.408658},{"c":20.4,"h":20.67,"l":20.28,"n":28779,"o":20.5,"t":"2025-03-03T05:00:00Z","v":3875827,"vw":20.466331},{"c":20.25,"h":20.575,"l":20.24,"n":31029,"o":20.44,"t":"2025-03-04T05:00:00Z","v":4135082,"vw":20.331485},{"c":20.42,"h":20.48,"l":20.02,"n":27650,"o":20.05,"t":"2025-03-05T05:00:00Z","v":4125898,"vw":20.365261},{"c":20.13,"h":20.285,"l":19.84,"n":38505,"o":20.24,"t":"2025-03-06T05:00:00Z","v":6047106,"vw":20.131256},{"c":20.51,"h":20.58,"l":20.09,"n":33153,"o":20.23,"t":"2025-03-07T05:00:00Z","v":4463169,"vw":20.419285},{"c":20.67,"h":21.28,"l":20.55,"n":49946,"o":20.56,"t":"2025-03-10T04:00:00Z","v":6088617,"vw":20.780499},{"c":20.32,"h":20.75,"l":20.18,"n":32489,"o":20.72,"t":"2025-03-11T04:00:00Z","v":4853977,"vw":20.361581},{"c":20.2,"h":20.465,"l":20.155,"n":29755,"o":20.3,"t":"2025-03-12T04:00:00Z","v":4167298,"vw":20.233203},{"c":20.03,"h":20.465,"l":20.02,"n":31699,"o":20.25,"t":"2025-03-13T04:00:00Z","v":3850000,"vw":20.147288},{"c":20.47,"h":20.47,"l":19.98,"n":38378,"o":20.18,"t":"2025-03-14T04:00:00Z","v":4348392,"vw":20.358359},{"c":20.51,"h":20.78,"l":20.455,"n":29460,"o":20.47,"t":"2025-03-17T04:00:00Z","v":3538242,"vw":20.579612},{"c":20.47,"h":20.65,"l":20.365,"n":33062,"o":20.38,"t":"2025-03-18T04:00:00Z","v":6540674,"vw":20.471959},{"c":20.43,"h":20.62,"l":20.27,"n":26660,"o":20.43,"t":"2025-03-19T04:00:00Z","v":3322397,"vw":20.429688},{"c":20.35,"h":20.81,"l":20.08,"n":41529,"o":20.46,"t":"2025-03-20T04:00:00Z","v":6807466,"vw":20.369226},{"c":20.03,"h":20.39,"l":19.95,"n":33402,"o":20.29,"t":"2025-03-21T04:00:00Z","v":7429715,"vw":20.11512},{"c":20.45,"h":20.48,"l":20.05,"n":24525,"o":20.1,"t":"2025-03-24T04:00:00Z","v":3344948,"vw":20.413223},{"c":20.16,"h":20.44,"l":20.035,"n":25874,"o":20.44,"t":"2025-03-25T04:00:00Z","v":4378539,"vw":20.192686},{"c":20.31,"h":20.375,"l":20.12,"n":26771,"o":20.2,"t":"2025-03-26T04:00:00Z","v":3661322,"vw":20.284688},{"c":20.22,"h":20.52,"l":20.165,"n":24426,"o":20.36,"t":"2025-03-27T04:00:00Z","v":3573528,"vw":20.289501},{"c":20.19,"h":20.39,"l":19.975,"n":25044,"o":20.39,"t":"2025-03-28T04:00:00Z","v":3458624,"vw":20.161191},{"c":20.22,"h":20.4,"l":20,"n":34418,"o":20.32,"t":"2025-03-31T04:00:00Z","v":6085418,"vw":20.185939},{"c":20.02,"h":20.4,"l":19.775,"n":38538,"o":20.36,"t":"2025-04-01T04:00:00Z","v":4657026,"vw":20.031835},{"c":20.06,"h":20.0794,"l":19.825,"n":27801,"o":19.94,"t":"2025-04-02T04:00:00Z","v":3408518,"vw":20.016976},{"c":19.46,"h":20.1,"l":19.42,"n":36787,"o":19.97,"t":"2025-04-03T04:00:00Z","v":4953550,"vw":19.651236},{"c":18.43,"h":19.325,"l":18.38,"n":52233,"o":19.26,"t":"2025-04-04T04:00:00Z","v":6635614,"vw":18.679541},{"c":18.2,"h":18.76,"l":17.56,"n":69285,"o":17.87,"t":"2025-04-07T04:00:00Z","v":11850126,"vw":18.136569},{"c":17.99,"h":18.95,"l":17.755,"n":67534,"o":18.64,"t":"2025-04-08T04:00:00Z","v":10501880,"vw":18.304037},{"c":18.64,"h":18.895,"l":17.33,"n":75544,"o":17.65,"t":"2025-04-09T04:00:00Z","v":9152370,"vw":18.243917},{"c":18.17,"h":18.64,"l":17.6675,"n":50641,"o":18.5,"t":"2025-04-10T04:00:00Z","v":5594598,"vw":18.123548},{"c":18.16,"h":18.16,"l":17.45,"n":61775,"o":18.01,"t":"2025-04-11T04:00:00Z","v":8020280,"vw":17.869312},{"c":18.71,"h":18.8683,"l":18.21,"n":46994,"o":18.25,"t":"2025-04-14T04:00:00Z","v":6743807,"vw":18.677866},{"c":18.77,"h":18.845,"l":18.665,"n":31212,"o":18.75,"t":"2025-04-15T04:00:00Z","v":4363177,"vw":18.763943},{"c":18.58,"h":18.965,"l":18.48,"n":36092,"o":18.83,"t":"2025-04-16T04:00:00Z","v":5320221,"vw":18.667671},{"c":18.75,"h":18.955,"l":18.53,"n":33825,"o":18.57,"t":"2025-04-17T04:00:00Z","v":4277247,"vw":18.775599},{"c":18.45,"h":18.7356,"l":18.21,"n":35399,"o":18.52,"t":"2025-04-21T04:00:00Z","v":4307017,"vw":18.412904},{"c":18.81,"h":18.895,"l":18.5701,"n":44506,"o":18.71,"t":"2025-04-22T04:00:00Z","v":5477658,"vw":18.753876},{"c":18.82,"h":19.3,"l":18.665,"n":34361,"o":18.98,"t":"2025-04-23T04:00:00Z","v":4721781,"vw":18.88094},{"c":18.81,"h":19.045,"l":18.76,"n":39150,"o":18.76,"t":"2025-04-24T04:00:00Z","v":5285940,"vw":18.882445},{"c":17.83,"h":18.8309,"l":17.585,"n":89652,"o":18.81,"t":"2025-04-25T04:00:00Z","v":11084807,"vw":17.931228},{"c":17.75,"h":17.84,"l":17.53,"n":43898,"o":17.79,"t":"2025-04-28T04:00:00Z","v":6635566,"vw":17.700817},{"c":17.76,"h":17.94,"l":17.465,"n":52223,"o":17.83,"t":"2025-04-29T04:00:00Z","v":8170183,"vw":17.704831},{"c":17.84,"h":17.935,"l":17.5001,"n":46094,"o":17.69,"t":"2025-04-30T04:00:00Z","v":7753802,"vw":17.766764},{"c":17.78,"h":18.01,"l":17.72,"n":27803,"o":17.89,"t":"2025-05-01T04:00:00Z","v":4502228,"vw":17.836065},{"c":17.81,"h":18.14,"l":17.75,"n":38766,"o":17.96,"t":"2025-05-02T04:00:00Z","v":5480605,"vw":17.838317},{"c":17.58,"h":17.87,"l":17.57,"n":30208,"o":17.7,"t":"2025-05-05T04:00:00Z","v":5386391,"vw":17.67854},{"c":17.44,"h":17.79,"l":17.39,"n":37041,"o":17.55,"t":"2025-05-06T04:00:00Z","v":5056859,"vw":17.543626},{"c":17.25,"h":17.51,"l":17.21,"n":44709,"o":17.37,"t":"2025-05-07T04:00:00Z","v":9863051,"vw":17.305601},{"c":17.39,"h":17.565,"l":17.2101,"n":40009,"o":17.32,"t":"2025-05-08T04:00:00Z","v":7054264,"vw":17.400921},{"c":17.47,"h":17.6,"l":17.3638,"n":25806,"o":17.39,"t":"2025-05-09T04:00:00Z","v":4245665,"vw":17.474648},{"c":17.55,"h":17.69,"l":17.325,"n":44105,"o":17.59,"t":"2025-05-12T04:00:00Z","v":7264784,"vw":17.538854},{"c":17.25,"h":17.6,"l":17.145,"n":38814,"o":17.55,"t":"2025-05-13T04:00:00Z","v":6254115,"vw":17.241435},{"c":16.97,"h":17.17,"l":16.9,"n":42424,"o":17.17,"t":"2025-05-14T04:00:00Z","v":6808336,"vw":17.000454},{"c":17.31,"h":17.32,"l":16.94,"n":37068,"o":17.03,"t":"2025-05-15T04:00:00Z","v":8330235,"vw":17.169939},{"c":17.73,"h":17.73,"l":17.31,"n":34926,"o":17.38,"t":"2025-05-16T04:00:00Z","v":7607209,"vw":17.598668},{"c":17.72,"h":17.73,"l":17.44,"n":29207,"o":17.44,"t":"2025-05-19T04:00:00Z","v":5908927,"vw":17.65809},{"c":17.49,"h":17.765,"l":17.48,"n":27994,"o":17.58,"t":"2025-05-20T04:00:00Z","v":7367278,"vw":17.592503},{"c":16.83,"h":17.47,"l":16.82,"n":39858,"o":17.42,"t":"2025-05-21T04:00:00Z","v":9504699,"vw":17.05171},{"c":16.82,"h":16.92,"l":16.635,"n":31073,"o":16.83,"t":"2025-05-22T04:00:00Z","v":5683035,"vw":16.804786},{"c":16.84,"h":16.92,"l":16.67,"n":35297,"o":16.78,"t":"2025-05-23T04:00:00Z","v":5878309,"vw":16.812487},{"c":17.35,"h":17.405,"l":16.945,"n":38409,"o":16.97,"t":"2025-05-27T04:00:00Z","v":6536430,"vw":17.268807},{"c":17.41,"h":17.45,"l":17.12,"n":37440,"o":17.44,"t":"2025-05-28T04:00:00Z","v":10146951,"vw":17.338671},{"c":17.52,"h":17.67,"l":17.25,"n":27519,"o":17.46,"t":"2025-05-29T04:00:00Z","v":6774065,"vw":17.458125},{"c":17.41,"h":17.535,"l":17.32,"n":30113,"o":17.42,"t":"2025-05-30T04:00:00Z","v":9932477,"vw":17.418466},{"c":17.41,"h":17.43,"l":17.14,"n":28376,"o":17.3,"t":"2025-06-02T04:00:00Z","v":4934112,"vw":17.344987},{"c":17.15,"h":17.38,"l":16.905,"n":34171,"o":17.38,"t":"2025-06-03T04:00:00Z","v":6344867,"vw":17.125545},{"c":17.1,"h":17.22,"l":17.05,"n":26249,"o":17.2,"t":"2025-06-04T04:00:00Z","v":4165881,"vw":17.138566},{"c":17.08,"h":17.265,"l":16.905,"n":28251,"o":17.06,"t":"2025-06-05T04:00:00Z","v":5475777,"vw":17.08303},{"c":17.26,"h":17.29,"l":17.12,"n":25031,"o":17.235,"t":"2025-06-06T04:00:00Z","v":4569569,"vw":17.219844},{"c":17.27,"h":17.48,"l":17.12,"n":25981,"o":17.29,"t":"2025-06-09T04:00:00Z","v":4366333,"vw":17.30946},{"c":17.6,"h":17.665,"l":17.25,"n":33722,"o":17.29,"t":"2025-06-10T04:00:00Z","v":5181777,"vw":17.511282},{"c":17.51,"h":17.75,"l":17.41,"n":25924,"o":17.65,"t":"2025-06-11T04:00:00Z","v":4769351,"vw":17.577763},{"c":17.5,"h":17.55,"l":17.365,"n":24720,"o":17.5,"t":"2025-06-12T04:00:00Z","v":4496914,"vw":17.46846},{"c":17.38,"h":17.475,"l":17.245,"n":30215,"o":17.34,"t":"2025-06-13T04:00:00Z","v":4889979,"vw":17.364552},{"c":17.14,"h":17.465,"l":17.09,"n":32432,"o":17.35,"t":"2025-06-16T04:00:00Z","v":5171082,"vw":17.216753},{"c":17.01,"h":17.205,"l":16.95,"n":27624,"o":17.09,"t":"2025-06-17T04:00:00Z","v":4495483,"vw":17.046695},{"c":17.05,"h":17.28,"l":16.96,"n":32029,"o":17.09,"t":"2025-06-18T04:00:00Z","v":5384444,"vw":17.110215},{"c":17.1,"h":17.358,"l":17.09,"n":28032,"o":17.12,"t":"2025-06-20T04:00:00Z","v":10740396,"vw":17.13328},{"c":17.49,"h":17.52,"l":17.13,"n":33992,"o":17.14,"t":"2025-06-23T04:00:00Z","v":6258030,"vw":17.415665},{"c":17.49,"h":17.64,"l":17.42,"n":34343,"o":17.42,"t":"2025-06-24T04:00:00Z","v":7394522,"vw":17.523693},{"c":17.31,"h":17.48,"l":17.167,"n":42479,"o":17.44,"t":"2025-06-25T04:00:00Z","v":10403832,"vw":17.329099},{"c":17.48,"h":17.51,"l":17.295,"n":33460,"o":17.37,"t":"2025-06-26T04:00:00Z","v":7602460,"vw":17.440216},{"c":17.36,"h":17.59,"l":17.24,"n":43139,"o":17.5,"t":"2025-06-27T04:00:00Z","v":9420997,"vw":17.404649},{"c":17.51,"h":17.52,"l":17.09,"n":43618,"o":17.37,"t":"2025-06-30T04:00:00Z","v":7523329,"vw":17.364381},{"c":17.88,"h":18.135,"l":17.425,"n":49054,"o":17.425,"t":"2025-07-01T04:00:00Z","v":8679653,"vw":17.907422},{"c":18.31,"h":18.36,"l":17.77,"n":43206,"o":17.77,"t":"2025-07-02T04:00:00Z","v":9219282,"vw":18.169063},{"c":18.22,"h":18.475,"l":18.19,"n":25733,"o":18.26,"t":"2025-07-03T04:00:00Z","v":5546828,"vw":18.310393},{"c":17.98,"h":18.32,"l":17.82,"n":37218,"o":18.32,"t":"2025-07-07T04:00:00Z","v":6445315,"vw":18.002612},{"c":18.21,"h":18.28,"l":17.83,"n":28456,"o":17.935,"t":"2025-07-08T04:00:00Z","v":5116805,"vw":18.161816},{"c":18.26,"h":18.325,"l":18.18,"n":29206,"o":18.27,"t":"2025-07-09T04:00:00Z","v":5035495,"vw":18.26119},{"c":18.54,"h":18.7,"l":18.21,"n":28719,"o":18.26,"t":"2025-07-10T04:00:00Z","v":6325430,"vw":18.555674},{"c":18.45,"h":18.515,"l":18.285,"n":30149,"o":18.395,"t":"2025-07-11T04:00:00Z","v":5349179,"vw":18.423739},{"c":18.54,"h":18.57,"l":18.38,"n":30234,"o":18.41,"t":"2025-07-14T04:00:00Z","v":5492165,"vw":18.486123},{"c":18.23,"h":18.6,"l":18.15,"n":28790,"o":18.6,"t":"2025-07-15T04:00:00Z","v":4858175,"vw":18.278521},{"c":18.26,"h":18.505,"l":18.1,"n":27771,"o":18.31,"t":"2025-07-16T04:00:00Z","v":4947261,"vw":18.299277},{"c":18.36,"h":18.45,"l":18.2,"n":32568,"o":18.29,"t":"2025-07-17T04:00:00Z","v":5104154,"vw":18.358241},{"c":18.32,"h":18.41,"l":18.205,"n":23441,"o":18.3,"t":"2025-07-18T04:00:00Z","v":4445208,"vw":18.323091},{"c":18.4,"h":18.54,"l":18.32,"n":28278,"o":18.41,"t":"2025-07-21T04:00:00Z","v":4484685,"vw":18.425011},{"c":18.99,"h":19,"l":18.42,"n":30300,"o":18.42,"t":"2025-07-22T04:00:00Z","v":6362456,"vw":18.868289},{"c":19.05,"h":19.13,"l":18.95,"n":34930,"o":18.99,"t":"2025-07-23T04:00:00Z","v":6819818,"vw":19.038015},{"c":18.87,"h":19.125,"l":18.87,"n":34149,"o":19,"t":"2025-07-24T04:00:00Z","v":6247990,"vw":18.962673},{"c":17.6,"h":18.39,"l":17.481,"n":86621,"o":18.39,"t":"2025-07-25T04:00:00Z","v":16253215,"vw":17.652511},{"c":17.26,"h":17.64,"l":17.21,"n":65500,"o":17.63,"t":"2025-07-28T04:00:00Z","v":13634250,"vw":17.344698},{"c":17.37,"h":17.41,"l":16.98,"n":64799,"o":17.1,"t":"2025-07-29T04:00:00Z","v":11866332,"vw":17.27381},{"c":17.22,"h":17.7565,"l":17.13,"n":54198,"o":17.4,"t":"2025-07-30T04:00:00Z","v":10665515,"vw":17.486375},{"c":16.94,"h":17.2,"l":16.89,"n":41386,"o":17.14,"t":"2025-07-31T04:00:00Z","v":10396314,"vw":16.984447},{"c":16.77,"h":17.255,"l":16.72,"n":54453,"o":17.09,"t":"2025-08-01T04:00:00Z","v":12918841,"vw":16.843875},{"c":16.9,"h":16.955,"l":16.7,"n":42141,"o":16.83,"t":"2025-08-04T04:00:00Z","v":9180370,"vw":16.858658},{"c":17.19,"h":17.22,"l":16.9,"n":31687,"o":16.98,"t":"2025-08-05T04:00:00Z","v":6476575,"vw":17.114188},{"c":16.85,"h":17.27,"l":16.8,"n":32475,"o":17.25,"t":"2025-08-06T04:00:00Z","v":7309185,"vw":16.929829},{"c":16.96,"h":17.08,"l":16.81,"n":28192,"o":16.97,"t":"2025-08-07T04:00:00Z","v":4854141,"vw":16.944494},{"c":16.96,"h":17.09,"l":16.83,"n":28850,"o":16.96,"t":"2025-08-08T04:00:00Z","v":7199482,"vw":16.984892},{"c":16.77,"h":17.09,"l":16.72,"n":32877,"o":17,"t":"2025-08-11T04:00:00Z","v":5985605,"vw":16.839587},{"c":17,"h":17.01,"l":16.63,"n":42209,"o":16.86,"t":"2025-08-12T04:00:00Z","v":8527774,"vw":16.852889},{"c":17.14,"h":17.15,"l":16.86,"n":41828,"o":17.04,"t":"2025-08-13T04:00:00Z","v":7554626,"vw":17.008266},{"c":17.04,"h":17.17,"l":16.88,"n":27309,"o":16.95,"t":"2025-08-14T04:00:00Z","v":5526426,"vw":17.016636},{"c":17.31,"h":17.35,"l":17.02,"n":28089,"o":17.05,"t":"2025-08-15T04:00:00Z","v":6202323,"vw":17.250102},{"c":17.06,"h":17.34,"l":17.035,"n":26161,"o":17.25,"t":"2025-08-18T04:00:00Z","v":5136708,"vw":17.194461},{"c":17.22,"h":17.35,"l":17.04,"n":31614,"o":17.16,"t":"2025-08-19T04:00:00Z","v":6258668,"vw":17.18064},{"c":17.22,"h":17.45,"l":17.06,"n":33865,"o":17.18,"t":"2025-08-20T04:00:00Z","v":9673208,"vw":17.31958},{"c":17.28,"h":17.305,"l":17.09,"n":29889,"o":17.11,"t":"2025-08-21T04:00:00Z","v":5651285,"vw":17.230234},{"c":17.75,"h":17.9,"l":17.375,"n":36434,"o":17.38,"t":"2025-08-22T04:00:00Z","v":8698843,"vw":17.765993},{"c":17.65,"h":17.805,"l":17.595,"n":32063,"o":17.78,"t":"2025-08-25T04:00:00Z","v":6117886,"vw":17.658371},{"c":17.53,"h":17.65,"l":17.355,"n":37680,"o":17.6,"t":"2025-08-26T04:00:00Z","v":9520006,"vw":17.501517},{"c":17.9,"h":17.92,"l":17.55,"n":26514,"o":17.57,"t":"2025-08-27T04:00:00Z","v":5569266,"vw":17.783542},{"c":17.86,"h":18,"l":17.665,"n":25598,"o":17.98,"t":"2025-08-28T04:00:00Z","v":4611744,"vw":17.793322},{"c":17.94,"h":17.975,"l":17.81,"n":28118,"o":17.87,"t":"2025-08-29T04:00:00Z","v":5435433,"vw":17.905216},{"c":17.95,"h":17.98,"l":17.795,"n":32119,"o":17.86,"t":"2025-09-02T04:00:00Z","v":5553965,"vw":17.907782},{"c":17.73,"h":18.06,"l":17.71,"n":31218,"o":17.86,"t":"2025-09-03T04:00:00Z","v":5895238,"vw":17.768799},{"c":18,"h":18.02,"l":17.71,"n":25830,"o":17.82,"t":"2025-09-04T04:00:00Z","v":4876022,"vw":17.87929},{"c":18.39,"h":18.415,"l":18.065,"n":31232,"o":18.16,"t":"2025-09-05T04:00:00Z","v":5902741,"vw":18.28852},{"c":18.3,"h":18.4999,"l":18.145,"n":43420,"o":18.24,"t":"2025-09-08T04:00:00Z","v":8335843,"vw":18.309269},{"c":18.06,"h":18.44,"l":17.94,"n":36327,"o":18.3,"t":"2025-09-09T04:00:00Z","v":6425232,"vw":18.057456},{"c":17.95,"h":18.135,"l":17.94,"n":29405,"o":17.95,"t":"2025-09-10T04:00:00Z","v":5570284,"vw":18.014174},{"c":18.14,"h":18.18,"l":17.89,"n":33374,"o":17.93,"t":"2025-09-11T04:00:00Z","v":6798519,"vw":18.036437},{"c":18.08,"h":18.2,"l":18.0301,"n":25200,"o":18.15,"t":"2025-09-12T04:00:00Z","v":4343618,"vw":18.114948},{"c":18.25,"h":18.31,"l":18.1235,"n":30564,"o":18.27,"t":"2025-09-15T04:00:00Z","v":5982913,"vw":18.21475},{"c":18.23,"h":18.31,"l":18.1,"n":36371,"o":18.22,"t":"2025-09-16T04:00:00Z","v":6803550,"vw":18.222164},{"c":18.21,"h":18.56,"l":18.195,"n":34614,"o":18.3,"t":"2025-09-17T04:00:00Z","v":6730149,"vw":18.378518},{"c":18.57,"h":18.65,"l":18.12,"n":29277,"o":18.28,"t":"2025-09-18T04:00:00Z","v":5266697,"vw":18.508999},{"c":18.47,"h":18.68,"l":18.4,"n":36865,"o":18.53,"t":"2025-09-19T04:00:00Z","v":18093678,"vw":18.50366},{"c":18.5,"h":18.555,"l":18.12,"n":37981,"o":18.4,"t":"2025-09-22T04:00:00Z","v":7251678,"vw":18.427252},{"c":18.89,"h":18.945,"l":18.475,"n":39195,"o":18.53,"t":"2025-09-23T04:00:00Z","v":7008730,"vw":18.823663},{"c":18.65,"h":18.83,"l":18.535,"n":32592,"o":18.83,"t":"2025-09-24T04:00:00Z","v":5778568,"vw":18.676156},{"c":18.54,"h":18.68,"l":18.505,"n":32155,"o":18.66,"t":"2025-09-25T04:00:00Z","v":6464877,"vw":18.570944},{"c":18.94,"h":18.98,"l":18.61,"n":39148,"o":18.62,"t":"2025-09-26T04:00:00Z","v":7739156,"vw":18.865364},{"c":19.01,"h":19.2751,"l":18.915,"n":38455,"o":18.95,"t":"2025-09-29T04:00:00Z","v":6897694,"vw":19.06618},{"c":19.15,"h":19.2,"l":18.93,"n":37342,"o":19.08,"t":"2025-09-30T04:00:00Z","v":6917698,"vw":19.09238},{"c":19.18,"h":19.235,"l":19.01,"n":28931,"o":19.07,"t":"2025-10-01T04:00:00Z","v":5571540,"vw":19.146545},{"c":19.18,"h":19.21,"l":18.965,"n":28652,"o":19.15,"t":"2025-10-02T04:00:00Z","v":5134344,"vw":19.082843},{"c":19.37,"h":19.68,"l":19.26,"n":31700,"o":19.29,"t":"2025-10-03T04:00:00Z","v":5611912,"vw":19.421658},{"c":19.24,"h":19.48,"l":19.23,"n":29752,"o":19.39,"t":"2025-10-06T04:00:00Z","v":5176600,"vw":19.320915},{"c":19.14,"h":19.36,"l":19.0812,"n":32926,"o":19.25,"t":"2025-10-07T04:00:00Z","v":5600332,"vw":19.204073},{"c":18.85,"h":19.12,"l":18.785,"n":30665,"o":19.11,"t":"2025-10-08T04:00:00Z","v":7071795,"vw":18.884093},{"c":18.45,"h":18.99,"l":18.44,"n":36748,"o":18.9,"t":"2025-10-09T04:00:00Z","v":12931728,"vw":18.684557},{"c":18.05,"h":18.49,"l":17.995,"n":47790,"o":18.46,"t":"2025-10-10T04:00:00Z","v":13971583,"vw":18.113304},{"c":17.96,"h":18.16,"l":17.825,"n":40297,"o":18.06,"t":"2025-10-13T04:00:00Z","v":12586532,"vw":17.986525},{"c":18.14,"h":18.18,"l":17.51,"n":47943,"o":17.8,"t":"2025-10-14T04:00:00Z","v":19292057,"vw":17.950739},{"c":18.51,"h":18.545,"l":18.2,"n":39209,"o":18.22,"t":"2025-10-15T04:00:00Z","v":20475484,"vw":18.398447},{"c":18.45,"h":18.77,"l":18.395,"n":48961,"o":18.6,"t":"2025-10-16T04:00:00Z","v":25954567,"vw":18.629303},{"c":18.55,"h":18.635,"l":18.335,"n":32662,"o":18.35,"t":"2025-10-17T04:00:00Z","v":7618460,"vw":18.512994},{"c":18.72,"h":18.8016,"l":18.61,"n":28589,"o":18.67,"t":"2025-10-20T04:00:00Z","v":4308825,"vw":18.700433},{"c":18.58,"h":18.79,"l":18.54,"n":28227,"o":18.75,"t":"2025-10-21T04:00:00Z","v":4808725,"vw":18.644921},{"c":18.62,"h":18.7522,"l":18.49,"n":34508,"o":18.6,"t":"2025-10-22T04:00:00Z","v":6196029,"vw":18.606822},{"c":18.54,"h":18.68,"l":18.385,"n":34470,"o":18.68,"t":"2025-10-23T04:00:00Z","v":7317460,"vw":18.548898},{"c":18.76,"h":19.34,"l":18.495,"n":56200,"o":18.72,"t":"2025-10-24T04:00:00Z","v":9408962,"vw":18.754716},{"c":19.06,"h":19.285,"l":18.62,"n":47463,"o":18.75,"t":"2025-10-27T04:00:00Z","v":9167439,"vw":19.041036},{"c":18.03,"h":18.92,"l":17.885,"n":68787,"o":18.86,"t":"2025-10-28T04:00:00Z","v":13475001,"vw":18.148471},{"c":17.58,"h":18.07,"l":17.43,"n":50196,"o":17.9,"t":"2025-10-29T04:00:00Z","v":8897694,"vw":17.69827},{"c":17.57,"h":17.905,"l":17.5,"n":50278,"o":17.52,"t":"2025-10-30T04:00:00Z","v":9625655,"vw":17.684219},{"c":17.95,"h":18.05,"l":17.39,"n":46211,"o":17.55,"t":"2025-10-31T04:00:00Z","v":9652641,"vw":17.838138},{"c":17.69,"h":17.82,"l":17.47,"n":46623,"o":17.71,"t":"2025-11-03T05:00:00Z","v":9033488,"vw":17.686988},{"c":17.54,"h":17.76,"l":17.455,"n":35035,"o":17.69,"t":"2025-11-04T05:00:00Z","v":7384001,"vw":17.614358},{"c":17.87,"h":17.945,"l":17.57,"n":36694,"o":17.66,"t":"2025-11-05T05:00:00Z","v":9467972,"vw":17.815913},{"c":17.56,"h":18.02,"l":17.55,"n":37541,"o":17.9,"t":"2025-11-06T05:00:00Z","v":6366546,"vw":17.704796},{"c":17.82,"h":17.86,"l":17.61,"n":41740,"o":17.63,"t":"2025-11-07T05:00:00Z","v":8175835,"vw":17.790885},{"c":17.7,"h":17.92,"l":17.59,"n":36637,"o":17.84,"t":"2025-11-10T05:00:00Z","v":7303679,"vw":17.726012},{"c":17.9,"h":17.96,"l":17.63,"n":30740,"o":17.8,"t":"2025-11-11T05:00:00Z","v":4867014,"vw":17.85526},{"c":17.64,"h":17.89,"l":17.6,"n":35423,"o":17.8,"t":"2025-11-12T05:00:00Z","v":5461088,"vw":17.692469},{"c":17.51,"h":17.725,"l":17.45,"n":34957,"o":17.64,"t":"2025-11-13T05:00:00Z","v":5445497,"vw":17.577591},{"c":17.35,"h":17.49,"l":17.3144,"n":35403,"o":17.39,"t":"2025-11-14T05:00:00Z","v":6239627,"vw":17.378263},{"c":17.29,"h":17.6,"l":17.23,"n":39343,"o":17.41,"t":"2025-11-17T05:00:00Z","v":6602237,"vw":17.367546},{"c":17.69,"h":17.71,"l":17.28,"n":42101,"o":17.33,"t":"2025-11-18T05:00:00Z","v":7813999,"vw":17.595643},{"c":17.61,"h":17.81,"l":17.57,"n":32136,"o":17.72,"t":"2025-11-19T05:00:00Z","v":6022001,"vw":17.665068},{"c":17.4,"h":17.88,"l":17.38,"n":36858,"o":17.75,"t":"2025-11-20T05:00:00Z","v":5829506,"vw":17.51206},{"c":17.84,"h":17.975,"l":17.43,"n":40692,"o":17.51,"t":"2025-11-21T05:00:00Z","v":7124699,"vw":17.806554},{"c":17.85,"h":18.015,"l":17.81,"n":35464,"o":17.84,"t":"2025-11-24T05:00:00Z","v":7463446,"vw":17.886988},{"c":18.11,"h":18.2,"l":17.8,"n":29528,"o":17.95,"t":"2025-11-25T05:00:00Z","v":4493299,"vw":18.113415},{"c":18.22,"h":18.35,"l":18.02,"n":27656,"o":18.05,"t":"2025-11-26T05:00:00Z","v":4694605,"vw":18.231719},{"c":18.26,"h":18.3,"l":18.18,"n":15120,"o":18.19,"t":"2025-11-28T05:00:00Z","v":2231391,"vw":18.245404},{"c":18.19,"h":18.27,"l":18.06,"n":39459,"o":18.15,"t":"2025-12-01T05:00:00Z","v":8498767,"vw":18.18804},{"c":18.04,"h":18.2606,"l":17.795,"n":42697,"o":18.22,"t":"2025-12-02T05:00:00Z","v":6451363,"vw":17.976687},{"c":17.29,"h":18.09,"l":17.24,"n":72763,"o":17.97,"t":"2025-12-03T05:00:00Z","v":11667811,"vw":17.439757},{"c":17.18,"h":17.37,"l":17.15,"n":44119,"o":17.25,"t":"2025-12-04T05:00:00Z","v":7564351,"vw":17.245264},{"c":17.02,"h":17.2355,"l":17,"n":31669,"o":17.15,"t":"2025-12-05T05:00:00Z","v":6358031,"vw":17.122572},{"c":16.74,"h":17.025,"l":16.73,"n":50882,"o":17,"t":"2025-12-08T05:00:00Z","v":7187187,"vw":16.802083},{"c":16.49,"h":16.94,"l":16.45,"n":40271,"o":16.75,"t":"2025-12-09T05:00:00Z","v":6556988,"vw":16.623132},{"c":16.63,"h":16.8,"l":16.46,"n":45054,"o":16.52,"t":"2025-12-10T05:00:00Z","v":9385119,"vw":16.608446},{"c":16.68,"h":16.84,"l":16.44,"n":52240,"o":16.61,"t":"2025-12-11T05:00:00Z","v":9503254,"vw":16.641796},{"c":16.62,"h":16.89,"l":16.55,"n":39368,"o":16.67,"t":"2025-12-12T05:00:00Z","v":6177726,"vw":16.657329},{"c":16.66,"h":16.84,"l":16.57,"n":35241,"o":16.69,"t":"2025-12-15T05:00:00Z","v":6362917,"vw":16.672649},{"c":16.36,"h":16.66,"l":16.305,"n":54577,"o":16.48,"t":"2025-12-16T05:00:00Z","v":10227887,"vw":16.395665},{"c":16.4,"h":16.62,"l":16.34,"n":43005,"o":16.36,"t":"2025-12-17T05:00:00Z","v":7696581,"vw":16.458135},{"c":16.41,"h":16.57,"l":16.38,"n":39977,"o":16.52,"t":"2025-12-18T05:00:00Z","v":7127594,"vw":16.440539},{"c":15.99,"h":16.3,"l":15.98,"n":34888,"o":16.24,"t":"2025-12-19T05:00:00Z","v":12357217,"vw":16.090293},{"c":16.04,"h":16.09,"l":15.93,"n":60769,"o":16,"t":"2025-12-22T05:00:00Z","v":8030271,"vw":16.031833},{"c":15.78,"h":16,"l":15.71,"n":46811,"o":15.98,"t":"2025-12-23T05:00:00Z","v":8944840,"vw":15.794797},{"c":16.03,"h":16.05,"l":15.74,"n":20641,"o":15.77,"t":"2025-12-24T05:00:00Z","v":5908685,"vw":15.977643},{"c":16.11,"h":16.125,"l":15.9515,"n":26338,"o":16,"t":"2025-12-26T05:00:00Z","v":4654051,"vw":16.0529},{"c":16.06,"h":16.29,"l":16.04,"n":38295,"o":16.12,"t":"2025-12-29T05:00:00Z","v":7378952,"vw":16.10109},{"c":16.18,"h":16.22,"l":16.035,"n":32918,"o":16.08,"t":"2025-12-30T05:00:00Z","v":6528381,"vw":16.137739},{"c":16.08,"h":16.18,"l":16.01,"n":23789,"o":16.18,"t":"2025-12-31T05:00:00Z","v":4843321,"vw":16.084612},{"c":16.2,"h":16.205,"l":15.86,"n":34578,"o":16.04,"t":"2026-01-02T05:00:00Z","v":6717601,"vw":16.102857},{"c":16.39,"h":16.645,"l":16.0701,"n":52796,"o":16.2,"t":"2026-01-05T05:00:00Z","v":12585439,"vw":16.420215},{"c":16.5,"h":16.525,"l":16.31,"n":40417,"o":16.35,"t":"2026-01-06T05:00:00Z","v":12198977,"vw":16.452786},{"c":16.94,"h":17.335,"l":16.64,"n":66632,"o":16.68,"t":"2026-01-07T05:00:00Z","v":14679228,"vw":17.049369},{"c":17.04,"h":17.08,"l":16.605,"n":54623,"o":16.88,"t":"2026-01-08T05:00:00Z","v":10608742,"vw":16.918826},{"c":16.71,"h":17.13,"l":16.71,"n":47096,"o":17.09,"t":"2026-01-09T05:00:00Z","v":7963536,"vw":16.882745},{"c":16.81,"h":16.985,"l":16.66,"n":44343,"o":16.8,"t":"2026-01-12T05:00:00Z","v":10035648,"vw":16.867451},{"c":16.94,"h":16.995,"l":16.685,"n":36613,"o":16.8,"t":"2026-01-13T05:00:00Z","v":7234827,"vw":16.862836},{"c":17.26,"h":17.27,"l":16.745,"n":42361,"o":16.95,"t":"2026-01-14T05:00:00Z","v":8396393,"vw":17.079421},{"c":17.55,"h":17.57,"l":17.28,"n":50795,"o":17.35,"t":"2026-01-15T05:00:00Z","v":7798743,"vw":17.487172},{"c":17.83,"h":17.84,"l":17.3,"n":44663,"o":17.34,"t":"2026-01-16T05:00:00Z","v":9291275,"vw":17.637604},{"c":17.83,"h":17.91,"l":17.42,"n":50600,"o":17.63,"t":"2026-01-20T05:00:00Z","v":8748500,"vw":17.765008},{"c":17.91,"h":17.9799,"l":17.61,"n":52602,"o":17.92,"t":"2026-01-21T05:00:00Z","v":9130212,"vw":17.791015},{"c":17.79,"h":18.03,"l":17.68,"n":52343,"o":17.93,"t":"2026-01-22T05:00:00Z","v":10093968,"vw":17.835638},{"c":18.08,"h":18.12,"l":17.64,"n":45798,"o":17.79,"t":"2026-01-23T05:00:00Z","v":7993749,"vw":17.923078},{"c":17.76,"h":18.19,"l":17.67,"n":39814,"o":18.14,"t":"2026-01-26T05:00:00Z","v":7475908,"vw":17.791648},{"c":17.71,"h":17.84,"l":17.44,"n":45042,"o":17.74,"t":"2026-01-27T05:00:00Z","v":8353061,"vw":17.692881},{"c":17.15,"h":17.765,"l":17.11,"n":46077,"o":17.76,"t":"2026-01-28T05:00:00Z","v":9947768,"vw":17.307572},{"c":17.14,"h":17.38,"l":17.01,"n":52327,"o":17.26,"t":"2026-01-29T05:00:00Z","v":12287648,"vw":17.179718},{"c":17.24,"h":17.255,"l":16.86,"n":52944,"o":17.19,"t":"2026-01-30T05:00:00Z","v":12420059,"vw":17.119009},{"c":16.92,"h":17.3172,"l":16.825,"n":64526,"o":17.18,"t":"2026-02-02T05:00:00Z","v":11699945,"vw":16.975554},{"c":16.45,"h":16.8,"l":16.3135,"n":88782,"o":16.5,"t":"2026-02-03T05:00:00Z","v":19364801,"vw":16.502247},{"c":16.78,"h":16.81,"l":16.22,"n":81211,"o":16.51,"t":"2026-02-04T05:00:00Z","v":14579326,"vw":16.676338},{"c":16.68,"h":17.15,"l":16.665,"n":58586,"o":16.78,"t":"2026-02-05T05:00:00Z","v":10183094,"vw":16.866887},{"c":16.85,"h":16.945,"l":16.645,"n":45807,"o":16.73,"t":"2026-02-06T05:00:00Z","v":8340275,"vw":16.823126},{"c":16.84,"h":16.9,"l":16.595,"n":38469,"o":16.82,"t":"2026-02-09T05:00:00Z","v":5709302,"vw":16.797248},{"c":17,"h":17.18,"l":16.87,"n":41656,"o":16.93,"t":"2026-02-10T05:00:00Z","v":8385638,"vw":17.001773},{"c":16.96,"h":17.2,"l":16.85,"n":79509,"o":17.18,"t":"2026-02-11T05:00:00Z","v":16077101,"vw":16.995541},{"c":16.28,"h":17.14,"l":16.19,"n":81860,"o":17,"t":"2026-02-12T05:00:00Z","v":17058596,"vw":16.528468},{"c":16.7,"h":16.8,"l":16.28,"n":53629,"o":16.3,"t":"2026-02-13T05:00:00Z","v":9436620,"vw":16.641252},{"c":17.22,"h":17.3,"l":16.71,"n":56251,"o":16.82,"t":"2026-02-17T05:00:00Z","v":10597039,"vw":17.085042},{"c":17.12,"h":17.31,"l":17.04,"n":45432,"o":17.18,"t":"2026-02-18T05:00:00Z","v":8566188,"vw":17.155352},{"c":17.06,"h":17.37,"l":16.985,"n":39198,"o":17.2,"t":"2026-02-19T05:00:00Z","v":5982907,"vw":17.091165},{"c":16.99,"h":17.12,"l":16.755,"n":42899,"o":17.08,"t":"2026-02-20T05:00:00Z","v":17983656,"vw":16.958129},{"c":17.3,"h":17.555,"l":16.96,"n":53888,"o":16.96,"t":"2026-02-23T05:00:00Z","v":10219337,"vw":17.309767},{"c":17.25,"h":17.5,"l":17.19,"n":37075,"o":17.31,"t":"2026-02-24T05:00:00Z","v":6295486,"vw":17.311658},{"c":17.51,"h":17.51,"l":17.05,"n":37260,"o":17.31,"t":"2026-02-25T05:00:00Z","v":5857182,"vw":17.388},{"c":17.51,"h":17.695,"l":17.455,"n":39788,"o":17.55,"t":"2026-02-26T05:00:00Z","v":6098162,"vw":17.548426},{"c":17.68,"h":17.95,"l":17.48,"n":59431,"o":17.52,"t":"2026-02-27T05:00:00Z","v":13325148,"vw":17.721347},{"c":17.63,"h":17.715,"l":17.27,"n":43636,"o":17.48,"t":"2026-03-02T05:00:00Z","v":5952747,"vw":17.570602},{"c":17.49,"h":17.645,"l":17.025,"n":45884,"o":17.36,"t":"2026-03-03T05:00:00Z","v":6622341,"vw":17.433711},{"c":17.65,"h":17.66,"l":17.24,"n":46154,"o":17.5,"t":"2026-03-04T05:00:00Z","v":6920981,"vw":17.47538},{"c":17.41,"h":17.58,"l":17.23,"n":37524,"o":17.4,"t":"2026-03-05T05:00:00Z","v":5083695,"vw":17.372449},{"c":17.28,"h":17.38,"l":16.96,"n":41106,"o":17.11,"t":"2026-03-06T05:00:00Z","v":5051780,"vw":17.2458},{"c":17.42,"h":17.495,"l":16.81,"n":37753,"o":17,"t":"2026-03-09T04:00:00Z","v":5853714,"vw":17.235453},{"c":17.4,"h":17.495,"l":17.24,"n":38864,"o":17.4,"t":"2026-03-10T04:00:00Z","v":5383041,"vw":17.388301},{"c":17.07,"h":17.345,"l":16.94,"n":40680,"o":17.32,"t":"2026-03-11T04:00:00Z","v":5093661,"vw":17.055062},{"c":16.9,"h":17.1465,"l":16.87,"n":40279,"o":17.06,"t":"2026-03-12T04:00:00Z","v":6239709,"vw":16.968215},{"c":16.98,"h":17.3,"l":16.875,"n":42848,"o":17.18,"t":"2026-03-13T04:00:00Z","v":6899136,"vw":17.005709},{"c":17.36,"h":17.43,"l":17.05,"n":39800,"o":17.14,"t":"2026-03-16T04:00:00Z","v":7287680,"vw":17.312149},{"c":17.65,"h":17.78,"l":17.37,"n":51664,"o":17.42,"t":"2026-03-17T04:00:00Z","v":9899527,"vw":17.619549},{"c":17.39,"h":17.725,"l":17.39,"n":45996,"o":17.58,"t":"2026-03-18T04:00:00Z","v":6932513,"vw":17.541598},{"c":17.73,"h":17.85,"l":17.35,"n":57077,"o":17.38,"t":"2026-03-19T04:00:00Z","v":10058453,"vw":17.617518},{"c":17.05,"h":17.66,"l":16.98,"n":59365,"o":17.61,"t":"2026-03-20T04:00:00Z","v":13755570,"vw":17.269164},{"c":17.17,"h":17.41,"l":17.11,"n":50685,"o":17.32,"t":"2026-03-23T04:00:00Z","v":9589675,"vw":17.227781},{"c":16.7,"h":17.28,"l":16.655,"n":48257,"o":17.07,"t":"2026-03-24T04:00:00Z","v":8096482,"vw":16.926261},{"c":16.81,"h":16.97,"l":16.555,"n":44803,"o":16.74,"t":"2026-03-25T04:00:00Z","v":8251175,"vw":16.793463},{"c":16.79,"h":17.13,"l":16.72,"n":38734,"o":16.725,"t":"2026-03-26T04:00:00Z","v":6594946,"vw":16.853385},{"c":16.59,"h":16.81,"l":16.46,"n":47828,"o":16.78,"t":"2026-03-27T04:00:00Z","v":8944124,"vw":16.606581},{"c":16.55,"h":16.86,"l":16.485,"n":39521,"o":16.81,"t":"2026-03-30T04:00:00Z","v":7037513,"vw":16.640656},{"c":16.43,"h":16.89,"l":16.36,"n":50750,"o":16.85,"t":"2026-03-31T04:00:00Z","v":13177591,"vw":16.510401},{"c":16.38,"h":16.5,"l":15.9905,"n":56677,"o":16.4,"t":"2026-04-01T04:00:00Z","v":11539741,"vw":16.306677},{"c":16.52,"h":16.57,"l":16.05,"n":45796,"o":16.32,"t":"2026-04-02T04:00:00Z","v":8628558,"vw":16.409784},{"c":16.67,"h":16.795,"l":16.3,"n":46808,"o":16.37,"t":"2026-04-06T04:00:00Z","v":9264061,"vw":16.684627},{"c":16.88,"h":17.0699,"l":16.65,"n":53163,"o":16.65,"t":"2026-04-07T04:00:00Z","v":10392583,"vw":16.947903},{"c":16.68,"h":17.05,"l":16.67,"n":49165,"o":17.02,"t":"2026-04-08T04:00:00Z","v":9930799,"vw":16.774911},{"c":16.69,"h":16.74,"l":16.46,"n":42475,"o":16.59,"t":"2026-04-09T04:00:00Z","v":7240859,"vw":16.654291},{"c":16.74,"h":17.04,"l":16.62,"n":37531,"o":16.71,"t":"2026-04-10T04:00:00Z","v":5205515,"vw":16.770998},{"c":16.5,"h":16.77,"l":16.405,"n":47662,"o":16.65,"t":"2026-04-13T04:00:00Z","v":6953141,"vw":16.526996},{"c":16.87,"h":16.93,"l":16.45,"n":39150,"o":16.5,"t":"2026-04-14T04:00:00Z","v":6383062,"vw":16.814584},{"c":17.2,"h":17.23,"l":16.8,"n":38915,"o":16.87,"t":"2026-04-15T04:00:00Z","v":6447897,"vw":17.109635},{"c":17.18,"h":17.3962,"l":17.05,"n":40600,"o":17.25,"t":"2026-04-16T04:00:00Z","v":6792106,"vw":17.216047},{"c":17.37,"h":17.43,"l":17.02,"n":39565,"o":17.02,"t":"2026-04-17T04:00:00Z","v":7852750,"vw":17.292467},{"c":17.1,"h":17.39,"l":17.1,"n":39013,"o":17.27,"t":"2026-04-20T04:00:00Z","v":6085156,"vw":17.201766},{"c":16.47,"h":17.08,"l":16.42,"n":47034,"o":17.08,"t":"2026-04-21T04:00:00Z","v":7528820,"vw":16.619481},{"c":16.33,"h":16.64,"l":16.26,"n":42874,"o":16.58,"t":"2026-04-22T04:00:00Z","v":6624090,"vw":16.380485},{"c":16.41,"h":16.47,"l":16.01,"n":51690,"o":16.38,"t":"2026-04-23T04:00:00Z","v":10060924,"vw":16.316217},{"c":16.43,"h":16.565,"l":16.19,"n":39132,"o":16.4,"t":"2026-04-24T04:00:00Z","v":8275393,"vw":16.428861},{"c":16.2,"h":16.645,"l":16.11,"n":39800,"o":16.47,"t":"2026-04-27T04:00:00Z","v":6009484,"vw":16.340619},{"c":16.05,"h":16.34,"l":15.7,"n":60883,"o":16.23,"t":"2026-04-28T04:00:00Z","v":9965386,"vw":15.970121},{"c":15.99,"h":16.205,"l":15.935,"n":51259,"o":15.94,"t":"2026-04-29T04:00:00Z","v":7909436,"vw":16.05421},{"c":16.17,"h":16.25,"l":15.98,"n":49048,"o":16.01,"t":"2026-04-30T04:00:00Z","v":9297174,"vw":16.151429},{"c":16.42,"h":16.515,"l":16.065,"n":53169,"o":16.18,"t":"2026-05-01T04:00:00Z","v":9556676,"vw":16.37425},{"c":16.29,"h":16.605,"l":16.14,"n":51369,"o":16.26,"t":"2026-05-04T04:00:00Z","v":9035108,"vw":16.329214},{"c":16.51,"h":16.575,"l":16.175,"n":44338,"o":16.31,"t":"2026-05-05T04:00:00Z","v":7763120,"vw":16.451574},{"c":19.5,"h":19.635,"l":16.83,"n":162076,"o":16.96,"t":"2026-05-06T04:00:00Z","v":28534719,"vw":19.023993},{"c":19.66,"h":19.66,"l":18.91,"n":93810,"o":19.5,"t":"2026-05-07T04:00:00Z","v":15363468,"vw":19.41352},{"c":19.64,"h":19.87,"l":19.345,"n":55766,"o":19.69,"t":"2026-05-08T04:00:00Z","v":7229804,"vw":19.559329},{"c":19.76,"h":19.85,"l":19.5,"n":54112,"o":19.55,"t":"2026-05-11T04:00:00Z","v":8468621,"vw":19.733225},{"c":19.78,"h":19.83,"l":19.34,"n":53083,"o":19.81,"t":"2026-05-12T04:00:00Z","v":6594686,"vw":19.622029},{"c":19.55,"h":19.71,"l":19.28,"n":60390,"o":19.62,"t":"2026-05-13T04:00:00Z","v":10299833,"vw":19.482961},{"c":19.56,"h":19.91,"l":19.505,"n":45118,"o":19.69,"t":"2026-05-14T04:00:00Z","v":6205831,"vw":19.629579},{"c":19.36,"h":19.605,"l":19.25,"n":47949,"o":19.43,"t":"2026-05-15T04:00:00Z","v":12908463,"vw":19.394087},{"c":19.49,"h":19.6899,"l":19.305,"n":50081,"o":19.34,"t":"2026-05-18T04:00:00Z","v":7123037,"vw":19.480341},{"c":19.3,"h":19.48,"l":19.245,"n":36601,"o":19.33,"t":"2026-05-19T04:00:00Z","v":3863264,"vw":19.367784},{"c":19.66,"h":19.74,"l":19.2001,"n":46336,"o":19.33,"t":"2026-05-20T04:00:00Z","v":5814941,"vw":19.605664},{"c":19.64,"h":19.74,"l":19.36,"n":36534,"o":19.5,"t":"2026-05-21T04:00:00Z","v":3995042,"vw":19.609796},{"c":19.73,"h":19.885,"l":19.615,"n":44107,"o":19.75,"t":"2026-05-22T04:00:00Z","v":5630977,"vw":19.74819},{"c":20.03,"h":20.08,"l":19.56,"n":50779,"o":19.75,"t":"2026-05-26T04:00:00Z","v":6426091,"vw":19.921274},{"c":19.87,"h":20.27,"l":19.77,"n":47704,"o":20.13,"t":"2026-05-27T04:00:00Z","v":7096790,"vw":19.926366},{"c":19.51,"h":19.8,"l":19.42,"n":59921,"o":19.76,"t":"2026-05-28T04:00:00Z","v":9228500,"vw":19.56547},{"c":19.15,"h":19.43,"l":18.94,"n":82294,"o":19.42,"t":"2026-05-29T04:00:00Z","v":61926416,"vw":19.169907},{"c":19,"h":19.26,"l":18.99,"n":49173,"o":19.11,"t":"2026-06-01T04:00:00Z","v":6471389,"vw":19.07797},{"c":19.45,"h":19.55,"l":18.9,"n":44972,"o":18.97,"t":"2026-06-02T04:00:00Z","v":8969041,"vw":19.336516},{"c":19.07,"h":19.49,"l":19.07,"n":39037,"o":19.31,"t":"2026-06-03T04:00:00Z","v":6120960,"vw":19.190554},{"c":19.6,"h":19.64,"l":19.23,"n":43157,"o":19.44,"t":"2026-06-04T04:00:00Z","v":7032722,"vw":19.495607},{"c":19.79,"h":19.865,"l":19.45,"n":43089,"o":19.46,"t":"2026-06-05T04:00:00Z","v":5489259,"vw":19.763703},{"c":19.77,"h":20,"l":19.64,"n":39877,"o":20,"t":"2026-06-08T04:00:00Z","v":7656564,"vw":19.758304},{"c":20.5,"h":20.695,"l":19.83,"n":58739,"o":19.96,"t":"2026-06-09T04:00:00Z","v":8124550,"vw":20.433961},{"c":20.47,"h":20.81,"l":20.38,"n":42971,"o":20.57,"t":"2026-06-10T04:00:00Z","v":4995452,"vw":20.532238},{"c":20.5,"h":20.82,"l":20.28,"n":51059,"o":20.3,"t":"2026-06-11T04:00:00Z","v":6970701,"vw":20.560349},{"c":20.69,"h":20.7999,"l":20.39,"n":41088,"o":20.39,"t":"2026-06-12T04:00:00Z","v":5278412,"vw":20.655578},{"c":20.43,"h":20.74,"l":20.25,"n":44242,"o":20.69,"t":"2026-06-15T04:00:00Z","v":10436083,"vw":20.387015},{"c":20.09,"h":20.55,"l":20.01,"n":40167,"o":20.46,"t":"2026-06-16T04:00:00Z","v":6879756,"vw":20.117068},{"c":19.4,"h":20.115,"l":19.31,"n":39082,"o":20.03,"t":"2026-06-17T04:00:00Z","v":5223833,"vw":19.577828},{"c":19.56,"h":19.73,"l":19.435,"n":34884,"o":19.67,"t":"2026-06-18T04:00:00Z","v":11514652,"vw":19.58007},{"c":19.98,"h":20.05,"l":19.575,"n":42497,"o":19.79,"t":"2026-06-22T04:00:00Z","v":6946739,"vw":19.918629},{"c":20.56,"h":20.675,"l":19.99,"n":43821,"o":20.01,"t":"2026-06-23T04:00:00Z","v":5215076,"vw":20.532396},{"c":20.82,"h":20.89,"l":20.41,"n":51762,"o":20.46,"t":"2026-06-24T04:00:00Z","v":8137998,"vw":20.723659},{"c":21.23,"h":21.235,"l":20.8,"n":50028,"o":20.96,"t":"2026-06-25T04:00:00Z","v":6783254,"vw":21.076428},{"c":21.55,"h":21.56,"l":21.3,"n":36989,"o":21.33,"t":"2026-06-26T04:00:00Z","v":10204983,"vw":21.499794},{"c":21.87,"h":21.91,"l":21.35,"n":42898,"o":21.45,"t":"2026-06-29T04:00:00Z","v":6348208,"vw":21.723666},{"c":21.4,"h":21.72,"l":21.37,"n":40847,"o":21.61,"t":"2026-06-30T04:00:00Z","v":9047522,"vw":21.483402},{"c":21.64,"h":21.77,"l":21.2807,"n":39680,"o":21.3,"t":"2026-07-01T04:00:00Z","v":7119126,"vw":21.642726},{"c":21.89,"h":21.975,"l":21.58,"n":45101,"o":21.74,"t":"2026-07-02T04:00:00Z","v":7366926,"vw":21.783398},{"c":21.75,"h":22.04,"l":21.66,"n":36962,"o":21.89,"t":"2026-07-06T04:00:00Z","v":5135508,"vw":21.781142},{"c":21.93,"h":22.125,"l":21.75,"n":41896,"o":21.91,"t":"2026-07-07T04:00:00Z","v":6048447,"vw":21.975659},{"c":21.77,"h":21.95,"l":21.565,"n":41174,"o":21.91,"t":"2026-07-08T04:00:00Z","v":6593217,"vw":21.725078},{"c":21.57,"h":21.9,"l":21.565,"n":34976,"o":21.86,"t":"2026-07-09T04:00:00Z","v":5537379,"vw":21.670913},{"c":21.65,"h":21.73,"l":21.3,"n":37168,"o":21.71,"t":"2026-07-10T04:00:00Z","v":6408079,"vw":21.578046},{"c":21.73,"h":22.005,"l":21.565,"n":33644,"o":21.73,"t":"2026-07-13T04:00:00Z","v":5452362,"vw":21.713134},{"c":21.66,"h":21.85,"l":21.52,"n":34772,"o":21.84,"t":"2026-07-14T04:00:00Z","v":4546721,"vw":21.651742},{"c":21.74,"h":21.955,"l":21.615,"n":38453,"o":21.77,"t":"2026-07-15T04:00:00Z","v":4869694,"vw":21.758918},{"c":22.33,"h":22.35,"l":21.775,"n":38176,"o":21.8,"t":"2026-07-16T04:00:00Z","v":6654002,"vw":22.257141},{"c":22.51,"h":22.62,"l":22.265,"n":39938,"o":22.4,"t":"2026-07-17T04:00:00Z","v":7029046,"vw":22.462988},{"c":22.29,"h":22.7195,"l":22.16,"n":44361,"o":22.43,"t":"2026-07-20T04:00:00Z","v":7831342,"vw":22.347138},{"c":22.6,"h":22.615,"l":22.14,"n":37940,"o":22.14,"t":"2026-07-21T04:00:00Z","v":4973364,"vw":22.494805},{"c":22.19,"h":22.77,"l":22.13,"n":29293,"o":22.66,"t":"2026-07-22T04:00:00Z","v":4034677,"vw":22.270802},{"c":22.08,"h":22.305,"l":21.925,"n":37647,"o":22.15,"t":"2026-07-23T04:00:00Z","v":5957273,"vw":22.086897},{"c":22.27,"h":22.41,"l":22.115,"n":42069,"o":22.18,"t":"2026-07-24T04:00:00Z","v":7420956,"vw":22.270902},{"c":22.52,"h":22.54,"l":22.17,"n":36914,"o":22.22,"t":"2026-07-27T04:00:00Z","v":5734007,"vw":22.373569},{"c":22.82,"h":22.949,"l":22.575,"n":47275,"o":22.7,"t":"2026-07-28T04:00:00Z","v":7429407,"vw":22.80244},{"c":22.48,"h":22.9064,"l":22.4,"n":41516,"o":22.79,"t":"2026-07-29T04:00:00Z","v":5539628,"vw":22.576786},{"c":22.06,"h":22.47,"l":21.885,"n":40147,"o":22.45,"t":"2026-07-30T04:00:00Z","v":5463255,"vw":22.04264},{"c":21.83,"h":22.175,"l":21.68,"n":35873,"o":22.07,"t":"2026-07-31T04:00:00Z","v":7333884,"vw":21.84575},{"c":21.64,"h":22.03,"l":21.64,"n":44485,"o":21.89,"t":"2026-08-03T04:00:00Z","v":5964174,"vw":21.728801},{"c":21.62,"h":21.845,"l":21.19,"n":54174,"o":21.52,"t":"2026-08-04T04:00:00Z","v":7445922,"vw":21.539013},{"c":21.79,"h":22.44,"l":21.75,"n":68252,"o":22,"t":"2026-08-05T04:00:00Z","v":10594059,"vw":21.915608},{"c":21.1,"h":22.005,"l":21.06,"n":57658,"o":21.98,"t":"2026-08-06T04:00:00Z","v":8198397,"vw":21.269458},{"c":21.41,"h":21.41,"l":21.01,"n":35404,"o":21.09,"t":"2026-08-07T04:00:00Z","v":4094506,"vw":21.343074},{"c":20.9,"h":21.3,"l":20.885,"n":36714,"o":21.3,"t":"2026-08-10T04:00:00Z","v":5563842,"vw":20.992752},{"c":20.51,"h":20.9891,"l":20.465,"n":41089,"o":20.88,"t":"2026-08-11T04:00:00Z","v":5072541,"vw":20.617319},{"c":20.66,"h":20.835,"l":20.55,"n":29979,"o":20.7,"t":"2026-08-12T04:00:00Z","v":4087847,"vw":20.688584},{"c":20.81,"h":20.96,"l":20.7,"n":27672,"o":20.88,"t":"2026-08-13T04:00:00Z","v":3215920,"vw":20.803518},{"c":20.79,"h":20.89,"l":20.695,"n":31361,"o":20.77,"t":"2026-08-14T04:00:00Z","v":2952801,"vw":20.791981},{"c":20.58,"h":20.65,"l":20.4,"n":35156,"o":20.61,"t":"2026-08-17T04:00:00Z","v":4515751,"vw":20.56469},{"c":20.44,"h":20.755,"l":20.4,"n":41428,"o":20.4,"t":"2026-08-18T04:00:00Z","v":4443419,"vw":20.485484},{"c":20.76,"h":20.77,"l":20.47,"n":33385,"o":20.53,"t":"2026-08-19T04:00:00Z","v":3356814,"vw":20.718859},{"c":21.2,"h":21.32,"l":20.69,"n":38602,"o":20.69,"t":"2026-08-20T04:00:00Z","v":4803866,"vw":21.141777},{"c":21.4,"h":21.425,"l":20.97,"n":37480,"o":21.3,"t":"2026-08-21T04:00:00Z","v":5745228,"vw":21.306232},{"c":21.63,"h":21.765,"l":21.405,"n":34908,"o":21.54,"t":"2026-08-24T04:00:00Z","v":4030058,"vw":21.577326},{"c":21.66,"h":21.78,"l":21.495,"n":36681,"o":21.72,"t":"2026-08-25T04:00:00Z","v":4204412,"vw":21.665322},{"c":21.58,"h":21.8,"l":21.52,"n":33392,"o":21.66,"t":"2026-08-26T04:00:00Z","v":4297170,"vw":21.620938},{"c":21.22,"h":21.54,"l":21.21,"n":30134,"o":21.46,"t":"2026-08-27T04:00:00Z","v":3433114,"vw":21.305717},{"c":20.96,"h":21.37,"l":20.94,"n":28531,"o":21.34,"t":"2026-08-28T04:00:00Z","v":3090672,"vw":21.047708},{"c":20.82,"h":20.9952,"l":20.685,"n":29831,"o":20.87,"t":"2026-08-31T04:00:00Z","v":5596380,"vw":20.795807},{"c":20.82,"h":21.03,"l":20.66,"n":37027,"o":20.8,"t":"2026-09-01T04:00:00Z","v":4502127,"vw":20.852563},{"c":21.03,"h":21.125,"l":20.62,"n":40555,"o":20.72,"t":"2026-09-02T04:00:00Z","v":5635333,"vw":20.984709},{"c":21.03,"h":21.28,"l":20.815,"n":35352,"o":21.21,"t":"2026-09-03T04:00:00Z","v":4253634,"vw":21.027129},{"c":20.65,"h":21.15,"l":20.62,"n":31043,"o":20.94,"t":"2026-09-04T04:00:00Z","v":3168319,"vw":20.771002},{"c":20.51,"h":20.705,"l":20.45,"n":29271,"o":20.5,"t":"2026-09-08T04:00:00Z","v":3581784,"vw":20.535219},{"c":20.39,"h":20.565,"l":20.195,"n":35022,"o":20.48,"t":"2026-09-09T04:00:00Z","v":3839857,"vw":20.350831},{"c":20.37,"h":20.585,"l":20.29,"n":40369,"o":20.47,"t":"2026-09-10T04:00:00Z","v":3859094,"vw":20.3906},{"c":20.3,"h":20.55,"l":20.21,"n":29542,"o":20.51,"t":"2026-09-11T04:00:00Z","v":3568791,"vw":20.310744},{"c":20.37,"h":20.49,"l":20.07,"n":28118,"o":20.25,"t":"2026-09-14T04:00:00Z","v":3586388,"vw":20.275964},{"c":20.16,"h":20.395,"l":20.03,"n":33240,"o":20.26,"t":"2026-09-15T04:00:00Z","v":4256778,"vw":20.19039},{"c":20.35,"h":20.39,"l":20.095,"n":34124,"o":20.19,"t":"2026-09-16T04:00:00Z","v":4907904,"vw":20.289222},{"c":20.5,"h":20.74,"l":20.445,"n":50058,"o":20.56,"t":"2026-09-17T04:00:00Z","v":6692635,"vw":20.572198},{"c":20.33,"h":20.575,"l":20.3,"n":38323,"o":20.54,"t":"2026-09-18T04:00:00Z","v":10225426,"vw":20.395059},{"c":20.72,"h":20.72,"l":20.365,"n":38082,"o":20.42,"t":"2026-09-21T04:00:00Z","v":6150723,"vw":20.607201},{"c":20.6,"h":20.85,"l":20.525,"n":41449,"o":20.81,"t":"2026-09-22T04:00:00Z","v":6101931,"vw":20.644968},{"c":20.48,"h":20.88,"l":20.37,"n":44944,"o":20.44,"t":"2026-09-23T04:00:00Z","v":7415754,"vw":20.608697},{"c":20.27,"h":20.53,"l":20.24,"n":45283,"o":20.39,"t":"2026-09-24T04:00:00Z","v":6961471,"vw":20.321511},{"c":20.31,"h":20.33,"l":19.95,"n":37453,"o":20.29,"t":"2026-09-25T04:00:00Z","v":5203662,"vw":20.192836},{"c":20.1,"h":20.35,"l":19.94,"n":38858,"o":20.32,"t":"2026-09-28T04:00:00Z","v":5455734,"vw":20.079955},{"c":20.13,"h":20.225,"l":19.955,"n":32681,"o":20.01,"t":"2026-09-29T04:00:00Z","v":4542226,"vw":20.083942},{"c":19.97,"h":20.245,"l":19.925,"n":34620,"o":20.24,"t":"2026-09-30T04:00:00Z","v":4699927,"vw":19.996459},{"c":19.44,"h":19.89,"l":19.36,"n":42623,"o":19.89,"t":"2026-10-01T04:00:00Z","v":5740822,"vw":19.474372},{"c":19.49,"h":19.85,"l":19.435,"n":33115,"o":19.57,"t":"2026-10-02T04:00:00Z","v":4874095,"vw":19.570524},{"c":18.84,"h":19.575,"l":18.79,"n":49552,"o":19.43,"t":"2026-10-05T04:00:00Z","v":7009613,"vw":19.089818},{"c":19,"h":19.175,"l":18.8,"n":44727,"o":18.86,"t":"2026-10-06T04:00:00Z","v":8305498,"vw":18.968446},{"c":18.66,"h":19,"l":18.65,"n":38053,"o":19,"t":"2026-10-07T04:00:00Z","v":5154396,"vw":18.758781},{"c":18.52,"h":18.675,"l":18.35,"n":43533,"o":18.65,"t":"2026-10-08T04:00:00Z","v":11109529,"vw":18.497444},{"c":18.8,"h":18.905,"l":18.455,"n":31848,"o":18.56,"t":"2026-10-09T04:00:00Z","v":6058142,"vw":18.776315},{"c":18.95,"h":18.96,"l":18.57,"n":27685,"o":18.755,"t":"2026-10-12T04:00:00Z","v":4187189,"vw":18.854152},{"c":18.98,"h":19.13,"l":18.77,"n":31047,"o":19.12,"t":"2026-10-13T04:00:00Z","v":6302326,"vw":18.978688},{"c":18.74,"h":19.04,"l":18.595,"n":30890,"o":18.96,"t":"2026-10-14T04:00:00Z","v":4916867,"vw":18.72375},{"c":18.96,"h":19.11,"l":18.7823,"n":37122,"o":19.1,"t":"2026-10-15T04:00:00Z","v":5676407,"vw":18.946525},{"c":18.98,"h":19.17,"l":18.795,"n":33805,"o":19.07,"t":"2026-10-16T04:00:00Z","v":5638736,"vw":18.96574},{"c":18.4,"h":18.8382,"l":18.35,"n":36987,"o":18.74,"t":"2026-10-19T04:00:00Z","v":5652302,"vw":18.475731},{"c":18.76,"h":18.89,"l":18.455,"n":32916,"o":18.52,"t":"2026-10-20T04:00:00Z","v":5109229,"vw":18.77202},{"c":18.48,"h":18.9,"l":18.46,"n":37923,"o":18.89,"t":"2026-10-21T04:00:00Z","v":6071107,"vw":18.577806}],"volatilityBars":[{"c":20.44,"h":20.44,"l":20.44,"n":1,"o":20.44,"t":"2026-09-21T11:00:00Z","v":100,"vw":20.44},{"c":20.43,"h":20.43,"l":20.43,"n":7,"o":20.43,"t":"2026-09-21T13:15:00Z","v":504,"vw":20.43},{"c":20.425,"h":20.5,"l":20.38,"n":1007,"o":20.42,"t":"2026-09-21T13:30:00Z","v":156663,"vw":20.418961},{"c":20.4322,"h":20.47,"l":20.365,"n":957,"o":20.425,"t":"2026-09-21T13:45:00Z","v":75832,"vw":20.431049},{"c":20.525,"h":20.525,"l":20.435,"n":1074,"o":20.435,"t":"2026-09-21T14:00:00Z","v":72739,"vw":20.472586},{"c":20.525,"h":20.55,"l":20.485,"n":1046,"o":20.52,"t":"2026-09-21T14:15:00Z","v":73841,"vw":20.5148},{"c":20.515,"h":20.53,"l":20.465,"n":1068,"o":20.525,"t":"2026-09-21T14:30:00Z","v":67769,"vw":20.497401},{"c":20.45,"h":20.51,"l":20.45,"n":1304,"o":20.51,"t":"2026-09-21T14:45:00Z","v":94138,"vw":20.474487},{"c":20.465,"h":20.465,"l":20.4232,"n":1200,"o":20.445,"t":"2026-09-21T15:00:00Z","v":81941,"vw":20.446883},{"c":20.475,"h":20.5,"l":20.47,"n":1123,"o":20.47,"t":"2026-09-21T15:15:00Z","v":130014,"vw":20.492304},{"c":20.49,"h":20.505,"l":20.46,"n":982,"o":20.475,"t":"2026-09-21T15:30:00Z","v":66412,"vw":20.485338},{"c":20.45,"h":20.505,"l":20.445,"n":921,"o":20.495,"t":"2026-09-21T15:45:00Z","v":56111,"vw":20.475878},{"c":20.385,"h":20.46,"l":20.385,"n":1620,"o":20.455,"t":"2026-09-21T16:00:00Z","v":332456,"vw":20.41684},{"c":20.425,"h":20.46,"l":20.385,"n":1428,"o":20.39,"t":"2026-09-21T16:15:00Z","v":176270,"vw":20.431535},{"c":20.44,"h":20.445,"l":20.42,"n":943,"o":20.425,"t":"2026-09-21T16:30:00Z","v":82294,"vw":20.431872},{"c":20.48,"h":20.485,"l":20.44,"n":1175,"o":20.44,"t":"2026-09-21T16:45:00Z","v":83520,"vw":20.466831},{"c":20.46,"h":20.49,"l":20.45,"n":838,"o":20.485,"t":"2026-09-21T17:00:00Z","v":65009,"vw":20.465986},{"c":20.485,"h":20.485,"l":20.455,"n":881,"o":20.455,"t":"2026-09-21T17:15:00Z","v":94103,"vw":20.472438},{"c":20.485,"h":20.49,"l":20.45,"n":1010,"o":20.48,"t":"2026-09-21T17:30:00Z","v":103221,"vw":20.473384},{"c":20.55,"h":20.55,"l":20.48,"n":1191,"o":20.485,"t":"2026-09-21T17:45:00Z","v":131512,"vw":20.51127},{"c":20.555,"h":20.585,"l":20.54,"n":923,"o":20.54,"t":"2026-09-21T18:00:00Z","v":91195,"vw":20.567865},{"c":20.575,"h":20.575,"l":20.535,"n":1237,"o":20.555,"t":"2026-09-21T18:15:00Z","v":127131,"vw":20.551476},{"c":20.595,"h":20.6,"l":20.565,"n":1056,"o":20.575,"t":"2026-09-21T18:30:00Z","v":88810,"vw":20.580497},{"c":20.665,"h":20.67,"l":20.6,"n":1483,"o":20.6,"t":"2026-09-21T18:45:00Z","v":161049,"vw":20.638156},{"c":20.645,"h":20.68,"l":20.625,"n":1580,"o":20.665,"t":"2026-09-21T19:00:00Z","v":165591,"vw":20.648618},{"c":20.67,"h":20.67,"l":20.62,"n":2260,"o":20.64,"t":"2026-09-21T19:15:00Z","v":223499,"vw":20.648995},{"c":20.625,"h":20.68,"l":20.595,"n":2979,"o":20.665,"t":"2026-09-21T19:30:00Z","v":395279,"vw":20.635384},{"c":20.71,"h":20.715,"l":20.61,"n":6603,"o":20.625,"t":"2026-09-21T19:45:00Z","v":1037778,"vw":20.664675},{"c":20.71,"h":20.72,"l":20.71,"n":107,"o":20.71,"t":"2026-09-21T20:00:00Z","v":1737843,"vw":20.719924},{"c":20.68,"h":20.68,"l":20.68,"n":2,"o":20.68,"t":"2026-09-21T22:45:00Z","v":150,"vw":20.68},{"c":20.75,"h":20.75,"l":20.75,"n":6,"o":20.75,"t":"2026-09-22T12:00:00Z","v":7010,"vw":20.75},{"c":20.79,"h":20.85,"l":20.69,"n":1547,"o":20.81,"t":"2026-09-22T13:30:00Z","v":153585,"vw":20.767311},{"c":20.79,"h":20.815,"l":20.74,"n":1538,"o":20.78,"t":"2026-09-22T13:45:00Z","v":131682,"vw":20.775587},{"c":20.795,"h":20.805,"l":20.76,"n":1463,"o":20.78,"t":"2026-09-22T14:00:00Z","v":75032,"vw":20.781651},{"c":20.745,"h":20.79,"l":20.735,"n":1738,"o":20.79,"t":"2026-09-22T14:15:00Z","v":130665,"vw":20.760403},{"c":20.71,"h":20.745,"l":20.695,"n":1647,"o":20.745,"t":"2026-09-22T14:30:00Z","v":115009,"vw":20.709771},{"c":20.69,"h":20.71,"l":20.675,"n":1515,"o":20.705,"t":"2026-09-22T14:45:00Z","v":103853,"vw":20.688036},{"c":20.705,"h":20.73,"l":20.665,"n":1387,"o":20.69,"t":"2026-09-22T15:00:00Z","v":102354,"vw":20.693547},{"c":20.705,"h":20.705,"l":20.655,"n":1378,"o":20.705,"t":"2026-09-22T15:15:00Z","v":142551,"vw":20.681279},{"c":20.69,"h":20.725,"l":20.68,"n":1544,"o":20.7051,"t":"2026-09-22T15:30:00Z","v":200488,"vw":20.704689},{"c":20.7599,"h":20.765,"l":20.675,"n":1099,"o":20.685,"t":"2026-09-22T15:45:00Z","v":147999,"vw":20.722206},{"c":20.765,"h":20.795,"l":20.7501,"n":1123,"o":20.76,"t":"2026-09-22T16:00:00Z","v":106007,"vw":20.773089},{"c":20.77,"h":20.78,"l":20.715,"n":1377,"o":20.765,"t":"2026-09-22T16:15:00Z","v":102147,"vw":20.750223},{"c":20.79,"h":20.815,"l":20.7741,"n":977,"o":20.775,"t":"2026-09-22T16:30:00Z","v":80119,"vw":20.794163},{"c":20.78,"h":20.8,"l":20.75,"n":1465,"o":20.79,"t":"2026-09-22T16:45:00Z","v":137007,"vw":20.771603},{"c":20.6015,"h":20.79,"l":20.6,"n":1471,"o":20.775,"t":"2026-09-22T17:00:00Z","v":166207,"vw":20.68928},{"c":20.62,"h":20.62,"l":20.575,"n":1239,"o":20.6,"t":"2026-09-22T17:15:00Z","v":140565,"vw":20.597794},{"c":20.635,"h":20.67,"l":20.625,"n":927,"o":20.63,"t":"2026-09-22T17:30:00Z","v":102894,"vw":20.640521},{"c":20.655,"h":20.655,"l":20.62,"n":1044,"o":20.64,"t":"2026-09-22T17:45:00Z","v":114430,"vw":20.634955},{"c":20.655,"h":20.6799,"l":20.65,"n":1118,"o":20.66,"t":"2026-09-22T18:00:00Z","v":89078,"vw":20.662334},{"c":20.595,"h":20.655,"l":20.595,"n":1327,"o":20.655,"t":"2026-09-22T18:15:00Z","v":96820,"vw":20.627593},{"c":20.66,"h":20.67,"l":20.59,"n":1056,"o":20.595,"t":"2026-09-22T18:30:00Z","v":120855,"vw":20.631528},{"c":20.655,"h":20.66,"l":20.63,"n":1077,"o":20.655,"t":"2026-09-22T18:45:00Z","v":96608,"vw":20.650882},{"c":20.63,"h":20.665,"l":20.62,"n":1426,"o":20.66,"t":"2026-09-22T19:00:00Z","v":140257,"vw":20.641771},{"c":20.63,"h":20.6358,"l":20.6,"n":1597,"o":20.63,"t":"2026-09-22T19:15:00Z","v":176188,"vw":20.613586},{"c":20.64,"h":20.67,"l":20.61,"n":2508,"o":20.63,"t":"2026-09-22T19:30:00Z","v":285669,"vw":20.652204},{"c":20.59,"h":20.66,"l":20.525,"n":6716,"o":20.645,"t":"2026-09-22T19:45:00Z","v":1184146,"vw":20.58656},{"c":20.59,"h":20.6,"l":20.545,"n":78,"o":20.6,"t":"2026-09-22T20:00:00Z","v":1586488,"vw":20.599943},{"c":20.65,"h":20.65,"l":20.65,"n":1,"o":20.65,"t":"2026-09-22T23:30:00Z","v":100,"vw":20.65},{"c":20.68,"h":20.69,"l":20.67,"n":15,"o":20.67,"t":"2026-09-23T10:15:00Z","v":901,"vw":20.675385},{"c":20.6,"h":20.69,"l":20.6,"n":23,"o":20.69,"t":"2026-09-23T11:00:00Z","v":585,"vw":20.623622},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-09-23T12:00:00Z","v":100,"vw":20.5},{"c":20.55,"h":20.55,"l":20.55,"n":1,"o":20.55,"t":"2026-09-23T13:15:00Z","v":100,"vw":20.55},{"c":20.615,"h":20.62,"l":20.37,"n":1188,"o":20.44,"t":"2026-09-23T13:30:00Z","v":193948,"vw":20.497393},{"c":20.63,"h":20.645,"l":20.56,"n":1139,"o":20.615,"t":"2026-09-23T13:45:00Z","v":257044,"vw":20.632299},{"c":20.81,"h":20.815,"l":20.6201,"n":1691,"o":20.64,"t":"2026-09-23T14:00:00Z","v":174577,"vw":20.729988},{"c":20.765,"h":20.815,"l":20.755,"n":1506,"o":20.8,"t":"2026-09-23T14:15:00Z","v":129977,"vw":20.783612},{"c":20.72,"h":20.795,"l":20.715,"n":1677,"o":20.77,"t":"2026-09-23T14:30:00Z","v":129894,"vw":20.759724},{"c":20.76,"h":20.77,"l":20.71,"n":1901,"o":20.725,"t":"2026-09-23T14:45:00Z","v":163527,"vw":20.740027},{"c":20.755,"h":20.78,"l":20.725,"n":1533,"o":20.755,"t":"2026-09-23T15:00:00Z","v":127280,"vw":20.747186},{"c":20.715,"h":20.78,"l":20.71,"n":1685,"o":20.755,"t":"2026-09-23T15:15:00Z","v":187944,"vw":20.74031},{"c":20.81,"h":20.81,"l":20.705,"n":1348,"o":20.715,"t":"2026-09-23T15:30:00Z","v":126547,"vw":20.756748},{"c":20.805,"h":20.815,"l":20.75,"n":1236,"o":20.805,"t":"2026-09-23T15:45:00Z","v":117094,"vw":20.786671},{"c":20.805,"h":20.82,"l":20.76,"n":1107,"o":20.8,"t":"2026-09-23T16:00:00Z","v":115481,"vw":20.78898},{"c":20.785,"h":20.815,"l":20.765,"n":973,"o":20.805,"t":"2026-09-23T16:15:00Z","v":124291,"vw":20.791611},{"c":20.795,"h":20.81,"l":20.775,"n":989,"o":20.785,"t":"2026-09-23T16:30:00Z","v":105646,"vw":20.794228},{"c":20.795,"h":20.8195,"l":20.775,"n":910,"o":20.8,"t":"2026-09-23T16:45:00Z","v":104969,"vw":20.794453},{"c":20.76,"h":20.81,"l":20.75,"n":1285,"o":20.795,"t":"2026-09-23T17:00:00Z","v":162513,"vw":20.774965},{"c":20.785,"h":20.785,"l":20.74,"n":990,"o":20.75,"t":"2026-09-23T17:15:00Z","v":93144,"vw":20.757936},{"c":20.82,"h":20.82,"l":20.765,"n":1211,"o":20.7804,"t":"2026-09-23T17:30:00Z","v":125677,"vw":20.783186},{"c":20.875,"h":20.875,"l":20.775,"n":1516,"o":20.815,"t":"2026-09-23T17:45:00Z","v":200134,"vw":20.815319},{"c":20.855,"h":20.88,"l":20.85,"n":1138,"o":20.875,"t":"2026-09-23T18:00:00Z","v":113654,"vw":20.865404},{"c":20.76,"h":20.86,"l":20.76,"n":1186,"o":20.855,"t":"2026-09-23T18:15:00Z","v":96899,"vw":20.816836},{"c":20.725,"h":20.77,"l":20.705,"n":1168,"o":20.755,"t":"2026-09-23T18:30:00Z","v":120445,"vw":20.737677},{"c":20.685,"h":20.745,"l":20.675,"n":1602,"o":20.725,"t":"2026-09-23T18:45:00Z","v":182310,"vw":20.709202},{"c":20.685,"h":20.71,"l":20.655,"n":1642,"o":20.69,"t":"2026-09-23T19:00:00Z","v":162617,"vw":20.677652},{"c":20.545,"h":20.685,"l":20.535,"n":3567,"o":20.685,"t":"2026-09-23T19:15:00Z","v":777979,"vw":20.573561},{"c":20.545,"h":20.57,"l":20.525,"n":3149,"o":20.55,"t":"2026-09-23T19:30:00Z","v":404276,"vw":20.544709},{"c":20.485,"h":20.55,"l":20.45,"n":7391,"o":20.545,"t":"2026-09-23T19:45:00Z","v":1167558,"vw":20.488519},{"c":20.48,"h":20.49,"l":20.48,"n":57,"o":20.49,"t":"2026-09-23T20:00:00Z","v":1577081,"vw":20.480018},{"c":20.48,"h":20.48,"l":20.48,"n":1,"o":20.48,"t":"2026-09-23T20:15:00Z","v":15561,"vw":20.48},{"c":20.48,"h":20.48,"l":20.48,"n":2,"o":20.48,"t":"2026-09-24T09:00:00Z","v":375,"vw":20.48},{"c":20.492,"h":20.492,"l":20.492,"n":3,"o":20.492,"t":"2026-09-24T11:00:00Z","v":102,"vw":20.492},{"c":20.46,"h":20.46,"l":20.3803,"n":11,"o":20.3803,"t":"2026-09-24T12:30:00Z","v":600,"vw":20.443533},{"c":20.36,"h":20.49,"l":20.36,"n":4,"o":20.49,"t":"2026-09-24T13:15:00Z","v":649,"vw":20.409563},{"c":20.435,"h":20.53,"l":20.34,"n":1422,"o":20.39,"t":"2026-09-24T13:30:00Z","v":302123,"vw":20.420673},{"c":20.32,"h":20.435,"l":20.32,"n":1847,"o":20.43,"t":"2026-09-24T13:45:00Z","v":214768,"vw":20.37746},{"c":20.34,"h":20.35,"l":20.245,"n":2280,"o":20.325,"t":"2026-09-24T14:00:00Z","v":338310,"vw":20.300371},{"c":20.265,"h":20.35,"l":20.265,"n":1350,"o":20.335,"t":"2026-09-24T14:15:00Z","v":118865,"vw":20.303021},{"c":20.345,"h":20.355,"l":20.24,"n":1519,"o":20.265,"t":"2026-09-24T14:30:00Z","v":141688,"vw":20.282324},{"c":20.31,"h":20.345,"l":20.265,"n":2083,"o":20.34,"t":"2026-09-24T14:45:00Z","v":280181,"vw":20.307867},{"c":20.295,"h":20.3197,"l":20.275,"n":976,"o":20.315,"t":"2026-09-24T15:00:00Z","v":104283,"vw":20.297059},{"c":20.295,"h":20.335,"l":20.265,"n":1144,"o":20.29,"t":"2026-09-24T15:15:00Z","v":89558,"vw":20.298611},{"c":20.315,"h":20.36,"l":20.285,"n":1745,"o":20.295,"t":"2026-09-24T15:30:00Z","v":174328,"vw":20.31609},{"c":20.27,"h":20.315,"l":20.2401,"n":1482,"o":20.315,"t":"2026-09-24T15:45:00Z","v":181225,"vw":20.269279},{"c":20.385,"h":20.385,"l":20.26,"n":1221,"o":20.27,"t":"2026-09-24T16:00:00Z","v":160491,"vw":20.324074},{"c":20.4599,"h":20.5,"l":20.385,"n":1650,"o":20.385,"t":"2026-09-24T16:15:00Z","v":176420,"vw":20.451096},{"c":20.38,"h":20.51,"l":20.38,"n":1620,"o":20.46,"t":"2026-09-24T16:30:00Z","v":141715,"vw":20.464728},{"c":20.33,"h":20.385,"l":20.33,"n":1105,"o":20.385,"t":"2026-09-24T16:45:00Z","v":101877,"vw":20.352583},{"c":20.345,"h":20.365,"l":20.305,"n":1738,"o":20.33,"t":"2026-09-24T17:00:00Z","v":269314,"vw":20.330021},{"c":20.345,"h":20.35,"l":20.27,"n":961,"o":20.3401,"t":"2026-09-24T17:15:00Z","v":86961,"vw":20.322491},{"c":20.345,"h":20.365,"l":20.33,"n":1018,"o":20.3493,"t":"2026-09-24T17:30:00Z","v":71027,"vw":20.349916},{"c":20.395,"h":20.395,"l":20.34,"n":1217,"o":20.345,"t":"2026-09-24T17:45:00Z","v":105576,"vw":20.363819},{"c":20.355,"h":20.395,"l":20.325,"n":934,"o":20.395,"t":"2026-09-24T18:00:00Z","v":61650,"vw":20.36133},{"c":20.35,"h":20.375,"l":20.32,"n":1190,"o":20.355,"t":"2026-09-24T18:15:00Z","v":106090,"vw":20.350881},{"c":20.385,"h":20.415,"l":20.345,"n":1194,"o":20.345,"t":"2026-09-24T18:30:00Z","v":99864,"vw":20.371607},{"c":20.395,"h":20.435,"l":20.385,"n":1360,"o":20.385,"t":"2026-09-24T18:45:00Z","v":119997,"vw":20.409397},{"c":20.385,"h":20.39,"l":20.355,"n":1570,"o":20.39,"t":"2026-09-24T19:00:00Z","v":181728,"vw":20.373993},{"c":20.345,"h":20.405,"l":20.345,"n":2097,"o":20.385,"t":"2026-09-24T19:15:00Z","v":197874,"vw":20.383292},{"c":20.395,"h":20.405,"l":20.295,"n":2971,"o":20.345,"t":"2026-09-24T19:30:00Z","v":362614,"vw":20.342695},{"c":20.265,"h":20.395,"l":20.25,"n":7427,"o":20.395,"t":"2026-09-24T19:45:00Z","v":914536,"vw":20.297436},{"c":20.2618,"h":20.27,"l":20.2618,"n":68,"o":20.27,"t":"2026-09-24T20:00:00Z","v":1853501,"vw":20.269999},{"c":20.26,"h":20.26,"l":20.26,"n":1,"o":20.26,"t":"2026-09-24T20:30:00Z","v":877,"vw":20.26},{"c":20.28,"h":20.28,"l":20.28,"n":3,"o":20.28,"t":"2026-09-25T11:15:00Z","v":511,"vw":20.28},{"c":20.21,"h":20.33,"l":20.15,"n":933,"o":20.29,"t":"2026-09-25T13:30:00Z","v":118295,"vw":20.255175},{"c":20.225,"h":20.27,"l":20.19,"n":1116,"o":20.21,"t":"2026-09-25T13:45:00Z","v":115375,"vw":20.225081},{"c":20.245,"h":20.275,"l":20.205,"n":1125,"o":20.225,"t":"2026-09-25T14:00:00Z","v":147765,"vw":20.249232},{"c":20.195,"h":20.255,"l":20.1801,"n":1356,"o":20.25,"t":"2026-09-25T14:15:00Z","v":155506,"vw":20.225905},{"c":20.14,"h":20.205,"l":20.1322,"n":1030,"o":20.2,"t":"2026-09-25T14:30:00Z","v":89874,"vw":20.174654},{"c":20.145,"h":20.18,"l":20.1301,"n":1202,"o":20.135,"t":"2026-09-25T14:45:00Z","v":119720,"vw":20.151405},{"c":19.985,"h":20.145,"l":19.98,"n":2161,"o":20.145,"t":"2026-09-25T15:00:00Z","v":234946,"vw":20.069735},{"c":20.005,"h":20.05,"l":19.97,"n":1230,"o":19.985,"t":"2026-09-25T15:15:00Z","v":119898,"vw":20.005314},{"c":19.955,"h":20.04,"l":19.95,"n":1437,"o":20.01,"t":"2026-09-25T15:30:00Z","v":140909,"vw":20.000071},{"c":20.055,"h":20.06,"l":19.955,"n":1265,"o":19.955,"t":"2026-09-25T15:45:00Z","v":113768,"vw":19.998743},{"c":20.115,"h":20.14,"l":20.06,"n":1265,"o":20.06,"t":"2026-09-25T16:00:00Z","v":113809,"vw":20.100722},{"c":20.135,"h":20.15,"l":20.095,"n":1335,"o":20.1199,"t":"2026-09-25T16:15:00Z","v":121307,"vw":20.125962},{"c":20.15,"h":20.175,"l":20.115,"n":1534,"o":20.14,"t":"2026-09-25T16:30:00Z","v":143060,"vw":20.142142},{"c":20.115,"h":20.16,"l":20.11,"n":947,"o":20.155,"t":"2026-09-25T16:45:00Z","v":62620,"vw":20.131983},{"c":20.145,"h":20.16,"l":20.115,"n":879,"o":20.12,"t":"2026-09-25T17:00:00Z","v":65937,"vw":20.142177},{"c":20.135,"h":20.165,"l":20.125,"n":1094,"o":20.145,"t":"2026-09-25T17:15:00Z","v":97304,"vw":20.14471},{"c":20.095,"h":20.135,"l":20.09,"n":1400,"o":20.13,"t":"2026-09-25T17:30:00Z","v":141637,"vw":20.114796},{"c":20.075,"h":20.11,"l":20.0701,"n":1196,"o":20.095,"t":"2026-09-25T17:45:00Z","v":122097,"vw":20.097293},{"c":20.07,"h":20.095,"l":20.0625,"n":1032,"o":20.08,"t":"2026-09-25T18:00:00Z","v":118433,"vw":20.079723},{"c":20.075,"h":20.075,"l":20.05,"n":876,"o":20.065,"t":"2026-09-25T18:15:00Z","v":84925,"vw":20.061539},{"c":20.07,"h":20.1,"l":20.07,"n":1278,"o":20.075,"t":"2026-09-25T18:30:00Z","v":145029,"vw":20.086835},{"c":20.09,"h":20.09,"l":20.06,"n":982,"o":20.075,"t":"2026-09-25T18:45:00Z","v":90249,"vw":20.078916},{"c":20.21,"h":20.21,"l":20.0838,"n":1483,"o":20.085,"t":"2026-09-25T19:00:00Z","v":177961,"vw":20.131861},{"c":20.21,"h":20.22,"l":20.175,"n":1321,"o":20.21,"t":"2026-09-25T19:15:00Z","v":167134,"vw":20.198332},{"c":20.235,"h":20.26,"l":20.19,"n":2576,"o":20.205,"t":"2026-09-25T19:30:00Z","v":395972,"vw":20.221933},{"c":20.3,"h":20.32,"l":20.225,"n":5265,"o":20.235,"t":"2026-09-25T19:45:00Z","v":822677,"vw":20.278426},{"c":20.2,"h":20.31,"l":20.2,"n":83,"o":20.31,"t":"2026-09-25T20:00:00Z","v":913997,"vw":20.30997},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-09-25T21:00:00Z","v":240,"vw":19.9},{"c":20.08,"h":20.1,"l":20.08,"n":8,"o":20.1,"t":"2026-09-28T11:00:00Z","v":385,"vw":20.092},{"c":20.34,"h":20.34,"l":20.3,"n":11,"o":20.3,"t":"2026-09-28T13:00:00Z","v":1000,"vw":20.323333},{"c":20.32,"h":20.33,"l":20.18,"n":1234,"o":20.32,"t":"2026-09-28T13:30:00Z","v":138654,"vw":20.280004},{"c":20.29,"h":20.35,"l":20.275,"n":1184,"o":20.315,"t":"2026-09-28T13:45:00Z","v":84334,"vw":20.318652},{"c":20.255,"h":20.305,"l":20.235,"n":938,"o":20.29,"t":"2026-09-28T14:00:00Z","v":56104,"vw":20.263444},{"c":20.235,"h":20.2525,"l":20.19,"n":1287,"o":20.2525,"t":"2026-09-28T14:15:00Z","v":82736,"vw":20.21643},{"c":20.17,"h":20.245,"l":20.17,"n":1095,"o":20.23,"t":"2026-09-28T14:30:00Z","v":71100,"vw":20.203395},{"c":20.17,"h":20.19,"l":20.13,"n":1183,"o":20.16,"t":"2026-09-28T14:45:00Z","v":80773,"vw":20.158898},{"c":20.11,"h":20.1678,"l":20.105,"n":1069,"o":20.1678,"t":"2026-09-28T15:00:00Z","v":117174,"vw":20.131917},{"c":20.06,"h":20.12,"l":20.06,"n":1180,"o":20.1099,"t":"2026-09-28T15:15:00Z","v":105998,"vw":20.107064},{"c":20.075,"h":20.09,"l":20.04,"n":909,"o":20.06,"t":"2026-09-28T15:30:00Z","v":125831,"vw":20.055833},{"c":20.055,"h":20.0899,"l":20.04,"n":1030,"o":20.07,"t":"2026-09-28T15:45:00Z","v":129953,"vw":20.060677},{"c":20.035,"h":20.095,"l":20.03,"n":1035,"o":20.055,"t":"2026-09-28T16:00:00Z","v":100835,"vw":20.071942},{"c":20.1191,"h":20.16,"l":20.025,"n":2185,"o":20.04,"t":"2026-09-28T16:15:00Z","v":262686,"vw":20.073904},{"c":20.08,"h":20.115,"l":20.055,"n":1247,"o":20.115,"t":"2026-09-28T16:30:00Z","v":97616,"vw":20.085951},{"c":20.055,"h":20.08,"l":20.035,"n":795,"o":20.08,"t":"2026-09-28T16:45:00Z","v":53442,"vw":20.052828},{"c":20.1,"h":20.135,"l":20.035,"n":2146,"o":20.055,"t":"2026-09-28T17:00:00Z","v":220652,"vw":20.083494},{"c":20.075,"h":20.112,"l":20.05,"n":1644,"o":20.095,"t":"2026-09-28T17:15:00Z","v":145755,"vw":20.074432},{"c":20.07,"h":20.08,"l":20.03,"n":956,"o":20.075,"t":"2026-09-28T17:30:00Z","v":78147,"vw":20.050349},{"c":20.07,"h":20.075,"l":20.045,"n":1047,"o":20.065,"t":"2026-09-28T17:45:00Z","v":63973,"vw":20.062311},{"c":20.0205,"h":20.07,"l":20.01,"n":973,"o":20.07,"t":"2026-09-28T18:00:00Z","v":74042,"vw":20.044987},{"c":20,"h":20.03,"l":19.985,"n":1141,"o":20.025,"t":"2026-09-28T18:15:00Z","v":73242,"vw":20.000176},{"c":20.0091,"h":20.0399,"l":19.96,"n":1277,"o":19.99,"t":"2026-09-28T18:30:00Z","v":106225,"vw":20.004202},{"c":19.995,"h":20.0191,"l":19.98,"n":1213,"o":20,"t":"2026-09-28T18:45:00Z","v":105722,"vw":20.000249},{"c":19.955,"h":19.995,"l":19.94,"n":1241,"o":19.995,"t":"2026-09-28T19:00:00Z","v":112055,"vw":19.96689},{"c":20.03,"h":20.03,"l":19.94,"n":1791,"o":19.955,"t":"2026-09-28T19:15:00Z","v":167984,"vw":19.974853},{"c":20.035,"h":20.05,"l":20,"n":2917,"o":20.0242,"t":"2026-09-28T19:30:00Z","v":446350,"vw":20.028151},{"c":20.095,"h":20.1,"l":19.985,"n":5795,"o":20.04,"t":"2026-09-28T19:45:00Z","v":854886,"vw":20.044622},{"c":20.1,"h":20.1,"l":20.1,"n":62,"o":20.1,"t":"2026-09-28T20:00:00Z","v":1430236,"vw":20.1},{"c":20.31,"h":20.31,"l":20.31,"n":1,"o":20.31,"t":"2026-09-28T23:00:00Z","v":250,"vw":20.31},{"c":20.125,"h":20.155,"l":19.98,"n":991,"o":20.01,"t":"2026-09-29T13:30:00Z","v":130539,"vw":20.059125},{"c":20.13,"h":20.16,"l":20.09,"n":1195,"o":20.13,"t":"2026-09-29T13:45:00Z","v":125461,"vw":20.122077},{"c":20.155,"h":20.16,"l":20.07,"n":1241,"o":20.1387,"t":"2026-09-29T14:00:00Z","v":135610,"vw":20.116739},{"c":20.145,"h":20.225,"l":20.135,"n":1234,"o":20.1582,"t":"2026-09-29T14:15:00Z","v":116860,"vw":20.180304},{"c":20.115,"h":20.16,"l":20.075,"n":1146,"o":20.145,"t":"2026-09-29T14:30:00Z","v":132865,"vw":20.120126},{"c":20.105,"h":20.1401,"l":20.1,"n":646,"o":20.115,"t":"2026-09-29T14:45:00Z","v":50933,"vw":20.117594},{"c":20.025,"h":20.11,"l":20.02,"n":864,"o":20.105,"t":"2026-09-29T15:00:00Z","v":67606,"vw":20.050218},{"c":20.005,"h":20.04,"l":20,"n":699,"o":20.02,"t":"2026-09-29T15:15:00Z","v":60783,"vw":20.015889},{"c":20.005,"h":20.05,"l":20,"n":956,"o":20.01,"t":"2026-09-29T15:30:00Z","v":90064,"vw":20.023045},{"c":19.975,"h":20.03,"l":19.96,"n":1387,"o":20.005,"t":"2026-09-29T15:45:00Z","v":175451,"vw":19.990349},{"c":19.995,"h":20.01,"l":19.965,"n":851,"o":19.975,"t":"2026-09-29T16:00:00Z","v":78489,"vw":19.986898},{"c":20.015,"h":20.05,"l":19.995,"n":833,"o":19.995,"t":"2026-09-29T16:15:00Z","v":76104,"vw":20.026877},{"c":19.965,"h":20.03,"l":19.955,"n":894,"o":20.015,"t":"2026-09-29T16:30:00Z","v":74881,"vw":19.999425},{"c":19.99,"h":19.99,"l":19.955,"n":707,"o":19.965,"t":"2026-09-29T16:45:00Z","v":53655,"vw":19.969924},{"c":19.985,"h":20,"l":19.975,"n":877,"o":19.985,"t":"2026-09-29T17:00:00Z","v":68911,"vw":19.986766},{"c":20.02,"h":20.02,"l":19.98,"n":898,"o":19.985,"t":"2026-09-29T17:15:00Z","v":64669,"vw":19.998193},{"c":20.025,"h":20.03,"l":20.005,"n":823,"o":20.015,"t":"2026-09-29T17:30:00Z","v":72254,"vw":20.015266},{"c":19.995,"h":20.04,"l":19.985,"n":825,"o":20.0299,"t":"2026-09-29T17:45:00Z","v":90849,"vw":20.010776},{"c":19.985,"h":20.035,"l":19.96,"n":1493,"o":19.995,"t":"2026-09-29T18:00:00Z","v":208949,"vw":19.997181},{"c":20.025,"h":20.04,"l":19.985,"n":963,"o":19.99,"t":"2026-09-29T18:15:00Z","v":86279,"vw":20.019257},{"c":20.025,"h":20.05,"l":20,"n":1260,"o":20.025,"t":"2026-09-29T18:30:00Z","v":126485,"vw":20.025447},{"c":20.015,"h":20.04,"l":20.005,"n":1063,"o":20.025,"t":"2026-09-29T18:45:00Z","v":82342,"vw":20.023604},{"c":20.03,"h":20.06,"l":19.994,"n":1374,"o":20.015,"t":"2026-09-29T19:00:00Z","v":147284,"vw":20.027344},{"c":20.1,"h":20.1,"l":20.025,"n":1325,"o":20.025,"t":"2026-09-29T19:15:00Z","v":129919,"vw":20.068006},{"c":20.15,"h":20.15,"l":20.085,"n":2503,"o":20.1,"t":"2026-09-29T19:30:00Z","v":327089,"vw":20.112587},{"c":20.1242,"h":20.18,"l":20.1,"n":5487,"o":20.16,"t":"2026-09-29T19:45:00Z","v":760077,"vw":20.138659},{"c":20.13,"h":20.13,"l":20.13,"n":74,"o":20.13,"t":"2026-09-29T20:00:00Z","v":1000865,"vw":20.13},{"c":20.12,"h":20.12,"l":20.12,"n":1,"o":20.12,"t":"2026-09-29T20:30:00Z","v":500,"vw":20.12},{"c":20.13,"h":20.13,"l":20.13,"n":3,"o":20.13,"t":"2026-09-29T22:30:00Z","v":669,"vw":20.13},{"c":20.3236,"h":20.3236,"l":20.3236,"n":1,"o":20.3236,"t":"2026-09-30T13:15:00Z","v":244,"vw":20.3236},{"c":20.01,"h":20.245,"l":19.98,"n":946,"o":20.24,"t":"2026-09-30T13:30:00Z","v":97851,"vw":20.110865},{"c":20.04,"h":20.07,"l":20,"n":1507,"o":20.015,"t":"2026-09-30T13:45:00Z","v":122500,"vw":20.043172},{"c":19.965,"h":20.04,"l":19.93,"n":1189,"o":20.04,"t":"2026-09-30T14:00:00Z","v":81445,"vw":19.981995},{"c":19.985,"h":20.02,"l":19.965,"n":1295,"o":19.965,"t":"2026-09-30T14:15:00Z","v":84730,"vw":19.993532},{"c":19.99,"h":20.03,"l":19.955,"n":1019,"o":19.98,"t":"2026-09-30T14:30:00Z","v":65559,"vw":19.996224},{"c":20.055,"h":20.075,"l":19.99,"n":894,"o":19.99,"t":"2026-09-30T14:45:00Z","v":59904,"vw":20.041931},{"c":20.0401,"h":20.065,"l":20.02,"n":1167,"o":20.06,"t":"2026-09-30T15:00:00Z","v":72468,"vw":20.040494},{"c":20.085,"h":20.085,"l":20.045,"n":951,"o":20.045,"t":"2026-09-30T15:15:00Z","v":54940,"vw":20.06532},{"c":20.02,"h":20.085,"l":20.02,"n":1122,"o":20.085,"t":"2026-09-30T15:30:00Z","v":79514,"vw":20.053952},{"c":19.985,"h":20.03,"l":19.985,"n":814,"o":20.03,"t":"2026-09-30T15:45:00Z","v":43211,"vw":20.006768},{"c":20.015,"h":20.03,"l":19.985,"n":1072,"o":19.985,"t":"2026-09-30T16:00:00Z","v":84330,"vw":20.011707},{"c":20.015,"h":20.035,"l":20,"n":810,"o":20.01,"t":"2026-09-30T16:15:00Z","v":87378,"vw":20.019267},{"c":20.025,"h":20.039,"l":20.015,"n":737,"o":20.015,"t":"2026-09-30T16:30:00Z","v":40470,"vw":20.025065},{"c":20.0542,"h":20.06,"l":20.015,"n":884,"o":20.025,"t":"2026-09-30T16:45:00Z","v":52003,"vw":20.032473},{"c":20.015,"h":20.06,"l":20.015,"n":848,"o":20.055,"t":"2026-09-30T17:00:00Z","v":49777,"vw":20.039692},{"c":20.01,"h":20.04,"l":19.985,"n":1030,"o":20.015,"t":"2026-09-30T17:15:00Z","v":62988,"vw":20.009262},{"c":19.955,"h":20.01,"l":19.945,"n":891,"o":20.005,"t":"2026-09-30T17:30:00Z","v":63035,"vw":19.967185},{"c":19.945,"h":19.965,"l":19.925,"n":1104,"o":19.95,"t":"2026-09-30T17:45:00Z","v":54937,"vw":19.946167},{"c":20.005,"h":20.01,"l":19.95,"n":1245,"o":19.95,"t":"2026-09-30T18:00:00Z","v":88861,"vw":19.987518},{"c":19.995,"h":20.02,"l":19.97,"n":902,"o":20.01,"t":"2026-09-30T18:15:00Z","v":63323,"vw":19.99471},{"c":20.01,"h":20.015,"l":19.985,"n":1232,"o":19.995,"t":"2026-09-30T18:30:00Z","v":98887,"vw":19.998032},{"c":20.045,"h":20.045,"l":20,"n":1136,"o":20.01,"t":"2026-09-30T18:45:00Z","v":67587,"vw":20.01891},{"c":20.045,"h":20.065,"l":20.03,"n":1268,"o":20.05,"t":"2026-09-30T19:00:00Z","v":94840,"vw":20.045485},{"c":20.045,"h":20.065,"l":20.03,"n":1746,"o":20.045,"t":"2026-09-30T19:15:00Z","v":169675,"vw":20.046873},{"c":20.045,"h":20.075,"l":20.035,"n":2221,"o":20.045,"t":"2026-09-30T19:30:00Z","v":233865,"vw":20.050461},{"c":19.98,"h":20.045,"l":19.945,"n":6178,"o":20.045,"t":"2026-09-30T19:45:00Z","v":798024,"vw":19.980343},{"c":19.89,"h":19.98,"l":19.89,"n":102,"o":19.98,"t":"2026-09-30T20:00:00Z","v":1757267,"vw":19.969935},{"c":19.89,"h":19.92,"l":19.89,"n":14,"o":19.92,"t":"2026-10-01T13:15:00Z","v":5459,"vw":19.900551},{"c":19.63,"h":19.89,"l":19.61,"n":1354,"o":19.89,"t":"2026-10-01T13:30:00Z","v":191987,"vw":19.733162},{"c":19.57,"h":19.67,"l":19.54,"n":1501,"o":19.65,"t":"2026-10-01T13:45:00Z","v":160979,"vw":19.588256},{"c":19.59,"h":19.65,"l":19.55,"n":1304,"o":19.57,"t":"2026-10-01T14:00:00Z","v":104011,"vw":19.59903},{"c":19.505,"h":19.675,"l":19.495,"n":1233,"o":19.605,"t":"2026-10-01T14:15:00Z","v":117576,"vw":19.586917},{"c":19.5,"h":19.54,"l":19.47,"n":1440,"o":19.51,"t":"2026-10-01T14:30:00Z","v":147722,"vw":19.507458},{"c":19.515,"h":19.535,"l":19.47,"n":1478,"o":19.505,"t":"2026-10-01T14:45:00Z","v":155675,"vw":19.507765},{"c":19.505,"h":19.545,"l":19.495,"n":1118,"o":19.52,"t":"2026-10-01T15:00:00Z","v":122437,"vw":19.51804},{"c":19.44,"h":19.555,"l":19.435,"n":1428,"o":19.505,"t":"2026-10-01T15:15:00Z","v":180181,"vw":19.487382},{"c":19.41,"h":19.475,"l":19.36,"n":1836,"o":19.44,"t":"2026-10-01T15:30:00Z","v":206646,"vw":19.416202},{"c":19.425,"h":19.45,"l":19.405,"n":1277,"o":19.415,"t":"2026-10-01T15:45:00Z","v":143820,"vw":19.427806},{"c":19.385,"h":19.43,"l":19.385,"n":1136,"o":19.425,"t":"2026-10-01T16:00:00Z","v":72966,"vw":19.415438},{"c":19.445,"h":19.5,"l":19.37,"n":1804,"o":19.38,"t":"2026-10-01T16:15:00Z","v":244769,"vw":19.450528},{"c":19.445,"h":19.476,"l":19.42,"n":1320,"o":19.44,"t":"2026-10-01T16:30:00Z","v":122364,"vw":19.450449},{"c":19.455,"h":19.46,"l":19.415,"n":1165,"o":19.445,"t":"2026-10-01T16:45:00Z","v":93145,"vw":19.443931},{"c":19.445,"h":19.48,"l":19.4279,"n":1262,"o":19.455,"t":"2026-10-01T17:00:00Z","v":108172,"vw":19.460696},{"c":19.45,"h":19.48,"l":19.44,"n":873,"o":19.445,"t":"2026-10-01T17:15:00Z","v":61372,"vw":19.463636},{"c":19.49,"h":19.51,"l":19.4442,"n":1709,"o":19.445,"t":"2026-10-01T17:30:00Z","v":190704,"vw":19.484069},{"c":19.4961,"h":19.52,"l":19.47,"n":1431,"o":19.49,"t":"2026-10-01T17:45:00Z","v":150180,"vw":19.492466},{"c":19.49,"h":19.51,"l":19.46,"n":1188,"o":19.4959,"t":"2026-10-01T18:00:00Z","v":106623,"vw":19.485935},{"c":19.5,"h":19.52,"l":19.465,"n":1205,"o":19.4897,"t":"2026-10-01T18:15:00Z","v":133354,"vw":19.488138},{"c":19.48,"h":19.515,"l":19.47,"n":1434,"o":19.5,"t":"2026-10-01T18:30:00Z","v":136852,"vw":19.488197},{"c":19.445,"h":19.48,"l":19.43,"n":1301,"o":19.48,"t":"2026-10-01T18:45:00Z","v":95283,"vw":19.448046},{"c":19.405,"h":19.45,"l":19.4,"n":1635,"o":19.445,"t":"2026-10-01T19:00:00Z","v":151547,"vw":19.425787},{"c":19.435,"h":19.455,"l":19.39,"n":1995,"o":19.41,"t":"2026-10-01T19:15:00Z","v":214794,"vw":19.42912},{"c":19.445,"h":19.455,"l":19.395,"n":2541,"o":19.435,"t":"2026-10-01T19:30:00Z","v":289000,"vw":19.434817},{"c":19.45,"h":19.505,"l":19.395,"n":6423,"o":19.44,"t":"2026-10-01T19:45:00Z","v":920687,"vw":19.450532},{"c":19.44,"h":19.45,"l":19.44,"n":79,"o":19.45,"t":"2026-10-01T20:00:00Z","v":1100538,"vw":19.440002},{"c":19.4441,"h":19.4441,"l":19.4441,"n":2,"o":19.4441,"t":"2026-10-01T20:45:00Z","v":1072,"vw":19.4441},{"c":19.44,"h":19.44,"l":19.44,"n":2,"o":19.44,"t":"2026-10-02T11:00:00Z","v":102,"vw":19.44},{"c":19.35,"h":19.35,"l":19.35,"n":2,"o":19.35,"t":"2026-10-02T11:45:00Z","v":418,"vw":19.35},{"c":19.556,"h":19.6,"l":19.51,"n":18,"o":19.6,"t":"2026-10-02T12:30:00Z","v":14511,"vw":19.546113},{"c":19.7,"h":19.7,"l":19.7,"n":1,"o":19.7,"t":"2026-10-02T12:45:00Z","v":500,"vw":19.7},{"c":19.7,"h":19.71,"l":19.46,"n":980,"o":19.57,"t":"2026-10-02T13:30:00Z","v":154087,"vw":19.578268},{"c":19.67,"h":19.75,"l":19.67,"n":1343,"o":19.69,"t":"2026-10-02T13:45:00Z","v":134898,"vw":19.705149},{"c":19.745,"h":19.8071,"l":19.66,"n":1152,"o":19.67,"t":"2026-10-02T14:00:00Z","v":98199,"vw":19.734266},{"c":19.79,"h":19.8233,"l":19.74,"n":1047,"o":19.74,"t":"2026-10-02T14:15:00Z","v":76600,"vw":19.792813},{"c":19.82,"h":19.85,"l":19.765,"n":1293,"o":19.79,"t":"2026-10-02T14:30:00Z","v":111057,"vw":19.811893},{"c":19.745,"h":19.85,"l":19.72,"n":1771,"o":19.8233,"t":"2026-10-02T14:45:00Z","v":216854,"vw":19.775888},{"c":19.715,"h":19.75,"l":19.68,"n":1285,"o":19.75,"t":"2026-10-02T15:00:00Z","v":115217,"vw":19.702195},{"c":19.695,"h":19.725,"l":19.675,"n":1148,"o":19.71,"t":"2026-10-02T15:15:00Z","v":77962,"vw":19.700628},{"c":19.6506,"h":19.706,"l":19.6506,"n":1168,"o":19.695,"t":"2026-10-02T15:30:00Z","v":122598,"vw":19.682506},{"c":19.63,"h":19.6899,"l":19.625,"n":880,"o":19.655,"t":"2026-10-02T15:45:00Z","v":71371,"vw":19.65568},{"c":19.575,"h":19.64,"l":19.56,"n":1416,"o":19.625,"t":"2026-10-02T16:00:00Z","v":182866,"vw":19.589769},{"c":19.555,"h":19.6,"l":19.54,"n":949,"o":19.57,"t":"2026-10-02T16:15:00Z","v":97546,"vw":19.570723},{"c":19.59,"h":19.59,"l":19.54,"n":896,"o":19.555,"t":"2026-10-02T16:30:00Z","v":108880,"vw":19.563002},{"c":19.6,"h":19.6,"l":19.57,"n":736,"o":19.59,"t":"2026-10-02T16:45:00Z","v":67618,"vw":19.581684},{"c":19.6,"h":19.6377,"l":19.6,"n":815,"o":19.61,"t":"2026-10-02T17:00:00Z","v":69729,"vw":19.61827},{"c":19.58,"h":19.61,"l":19.57,"n":759,"o":19.6008,"t":"2026-10-02T17:15:00Z","v":59803,"vw":19.590546},{"c":19.58,"h":19.59,"l":19.555,"n":836,"o":19.58,"t":"2026-10-02T17:30:00Z","v":73777,"vw":19.572754},{"c":19.565,"h":19.5779,"l":19.555,"n":734,"o":19.57,"t":"2026-10-02T17:45:00Z","v":63875,"vw":19.567947},{"c":19.555,"h":19.59,"l":19.555,"n":891,"o":19.565,"t":"2026-10-02T18:00:00Z","v":78603,"vw":19.572519},{"c":19.535,"h":19.555,"l":19.515,"n":1401,"o":19.55,"t":"2026-10-02T18:15:00Z","v":193951,"vw":19.534596},{"c":19.5898,"h":19.5898,"l":19.52,"n":1260,"o":19.535,"t":"2026-10-02T18:30:00Z","v":197431,"vw":19.535663},{"c":19.59,"h":19.605,"l":19.58,"n":837,"o":19.585,"t":"2026-10-02T18:45:00Z","v":64557,"vw":19.592133},{"c":19.55,"h":19.605,"l":19.55,"n":1031,"o":19.595,"t":"2026-10-02T19:00:00Z","v":99196,"vw":19.583989},{"c":19.565,"h":19.585,"l":19.54,"n":1157,"o":19.555,"t":"2026-10-02T19:15:00Z","v":105371,"vw":19.568337},{"c":19.465,"h":19.56,"l":19.45,"n":2103,"o":19.56,"t":"2026-10-02T19:30:00Z","v":246744,"vw":19.502429},{"c":19.485,"h":19.51,"l":19.435,"n":4981,"o":19.465,"t":"2026-10-02T19:45:00Z","v":603602,"vw":19.472698},{"c":19.49,"h":19.5,"l":19.47,"n":85,"o":19.49,"t":"2026-10-02T20:00:00Z","v":1204505,"vw":19.48999},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-10-02T23:30:00Z","v":100,"vw":19.55},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-10-02T23:45:00Z","v":100,"vw":19.55},{"c":19.5,"h":19.5,"l":19.5,"n":10,"o":19.5,"t":"2026-10-05T12:45:00Z","v":328,"vw":19.5},{"c":19.325,"h":19.495,"l":19.305,"n":1651,"o":19.43,"t":"2026-10-05T13:30:00Z","v":162261,"vw":19.389079},{"c":19.305,"h":19.395,"l":19.3,"n":1057,"o":19.33,"t":"2026-10-05T13:45:00Z","v":104074,"vw":19.348827},{"c":19.425,"h":19.435,"l":19.295,"n":1281,"o":19.305,"t":"2026-10-05T14:00:00Z","v":115142,"vw":19.359934},{"c":19.525,"h":19.545,"l":19.43,"n":1259,"o":19.43,"t":"2026-10-05T14:15:00Z","v":85323,"vw":19.507625},{"c":19.565,"h":19.565,"l":19.475,"n":1430,"o":19.525,"t":"2026-10-05T14:30:00Z","v":123859,"vw":19.515399},{"c":19.435,"h":19.575,"l":19.42,"n":1321,"o":19.565,"t":"2026-10-05T14:45:00Z","v":82799,"vw":19.48474},{"c":19.415,"h":19.455,"l":19.3822,"n":1269,"o":19.44,"t":"2026-10-05T15:00:00Z","v":91475,"vw":19.41428},{"c":19.43,"h":19.435,"l":19.365,"n":1447,"o":19.4134,"t":"2026-10-05T15:15:00Z","v":90819,"vw":19.409271},{"c":19.49,"h":19.495,"l":19.425,"n":1642,"o":19.425,"t":"2026-10-05T15:30:00Z","v":133863,"vw":19.466318},{"c":19.515,"h":19.53,"l":19.45,"n":1108,"o":19.49,"t":"2026-10-05T15:45:00Z","v":84832,"vw":19.494546},{"c":19.51,"h":19.52,"l":19.485,"n":1074,"o":19.51,"t":"2026-10-05T16:00:00Z","v":80593,"vw":19.504987},{"c":19.515,"h":19.515,"l":19.49,"n":967,"o":19.51,"t":"2026-10-05T16:15:00Z","v":107840,"vw":19.504132},{"c":19.5009,"h":19.515,"l":19.485,"n":861,"o":19.51,"t":"2026-10-05T16:30:00Z","v":82122,"vw":19.498361},{"c":19.505,"h":19.525,"l":19.49,"n":1006,"o":19.51,"t":"2026-10-05T16:45:00Z","v":117510,"vw":19.507266},{"c":19.465,"h":19.505,"l":19.455,"n":703,"o":19.5,"t":"2026-10-05T17:00:00Z","v":62682,"vw":19.475281},{"c":19.425,"h":19.475,"l":19.415,"n":821,"o":19.47,"t":"2026-10-05T17:15:00Z","v":71822,"vw":19.446329},{"c":19.315,"h":19.42,"l":19.29,"n":2198,"o":19.42,"t":"2026-10-05T17:30:00Z","v":345100,"vw":19.33744},{"c":19.175,"h":19.33,"l":19.175,"n":2787,"o":19.32,"t":"2026-10-05T17:45:00Z","v":385074,"vw":19.229595},{"c":19.03,"h":19.185,"l":19.03,"n":2326,"o":19.175,"t":"2026-10-05T18:00:00Z","v":249440,"vw":19.121319},{"c":19.09,"h":19.1,"l":19.005,"n":2092,"o":19.02,"t":"2026-10-05T18:15:00Z","v":184500,"vw":19.042746},{"c":19.065,"h":19.1,"l":19.045,"n":2048,"o":19.095,"t":"2026-10-05T18:30:00Z","v":164537,"vw":19.071789},{"c":19.045,"h":19.065,"l":18.99,"n":3063,"o":19.06,"t":"2026-10-05T18:45:00Z","v":353250,"vw":19.026797},{"c":19.09,"h":19.1,"l":19.02,"n":2006,"o":19.045,"t":"2026-10-05T19:00:00Z","v":250568,"vw":19.045885},{"c":18.955,"h":19.09,"l":18.945,"n":2331,"o":19.09,"t":"2026-10-05T19:15:00Z","v":222630,"vw":19.00898},{"c":18.845,"h":18.965,"l":18.83,"n":4077,"o":18.955,"t":"2026-10-05T19:30:00Z","v":420810,"vw":18.897246},{"c":18.84,"h":18.8956,"l":18.79,"n":7461,"o":18.845,"t":"2026-10-05T19:45:00Z","v":995748,"vw":18.852059},{"c":18.8416,"h":18.8416,"l":18.84,"n":99,"o":18.84,"t":"2026-10-05T20:00:00Z","v":1541534,"vw":18.840001},{"c":18.88,"h":18.88,"l":18.88,"n":4,"o":18.88,"t":"2026-10-05T20:30:00Z","v":168,"vw":18.88},{"c":18.94,"h":18.94,"l":18.92,"n":11,"o":18.92,"t":"2026-10-05T20:45:00Z","v":6004,"vw":18.929379},{"c":18.9458,"h":18.9458,"l":18.9458,"n":1,"o":18.9458,"t":"2026-10-05T21:00:00Z","v":100,"vw":18.9458},{"c":18.9448,"h":18.9448,"l":18.9448,"n":1,"o":18.9448,"t":"2026-10-05T21:15:00Z","v":250,"vw":18.9448},{"c":18.8756,"h":18.8756,"l":18.8756,"n":2,"o":18.8756,"t":"2026-10-05T23:15:00Z","v":200,"vw":18.8756},{"c":18.88,"h":18.89,"l":18.88,"n":16,"o":18.89,"t":"2026-10-05T23:30:00Z","v":1310,"vw":18.887213},{"c":18.89,"h":18.89,"l":18.89,"n":1,"o":18.89,"t":"2026-10-06T09:45:00Z","v":359,"vw":18.89},{"c":18.99,"h":18.99,"l":18.99,"n":10,"o":18.99,"t":"2026-10-06T11:00:00Z","v":285,"vw":18.99},{"c":18.87,"h":18.87,"l":18.87,"n":1,"o":18.87,"t":"2026-10-06T11:15:00Z","v":100,"vw":18.87},{"c":18.91,"h":18.92,"l":18.91,"n":4,"o":18.92,"t":"2026-10-06T12:30:00Z","v":323,"vw":18.915861},{"c":18.89,"h":18.93,"l":18.89,"n":8,"o":18.93,"t":"2026-10-06T13:00:00Z","v":3330,"vw":18.914412},{"c":18.88,"h":18.88,"l":18.88,"n":2,"o":18.88,"t":"2026-10-06T13:15:00Z","v":375,"vw":18.88},{"c":18.95,"h":19.005,"l":18.815,"n":1175,"o":18.86,"t":"2026-10-06T13:30:00Z","v":173977,"vw":18.926292},{"c":18.96,"h":18.985,"l":18.87,"n":1570,"o":18.945,"t":"2026-10-06T13:45:00Z","v":229527,"vw":18.906161},{"c":18.925,"h":19.01,"l":18.925,"n":1450,"o":18.965,"t":"2026-10-06T14:00:00Z","v":125443,"vw":18.976037},{"c":18.83,"h":18.9266,"l":18.805,"n":1760,"o":18.925,"t":"2026-10-06T14:15:00Z","v":161997,"vw":18.846747},{"c":18.925,"h":18.9565,"l":18.81,"n":2320,"o":18.835,"t":"2026-10-06T14:30:00Z","v":297263,"vw":18.897243},{"c":19.025,"h":19.03,"l":18.925,"n":1106,"o":18.925,"t":"2026-10-06T14:45:00Z","v":83693,"vw":18.976104},{"c":19.04,"h":19.07,"l":18.995,"n":2003,"o":19.03,"t":"2026-10-06T15:00:00Z","v":226355,"vw":19.017801},{"c":19.07,"h":19.085,"l":19.025,"n":2523,"o":19.04,"t":"2026-10-06T15:15:00Z","v":691147,"vw":19.050655},{"c":19.03,"h":19.07,"l":18.985,"n":1708,"o":19.07,"t":"2026-10-06T15:30:00Z","v":216180,"vw":19.027805},{"c":19.055,"h":19.055,"l":19.02,"n":937,"o":19.035,"t":"2026-10-06T15:45:00Z","v":80310,"vw":19.036005},{"c":19.12,"h":19.12,"l":19.06,"n":1049,"o":19.06,"t":"2026-10-06T16:00:00Z","v":89887,"vw":19.095981},{"c":19.165,"h":19.17,"l":19.105,"n":1389,"o":19.115,"t":"2026-10-06T16:15:00Z","v":175291,"vw":19.13032},{"c":19.04,"h":19.175,"l":19.04,"n":1641,"o":19.165,"t":"2026-10-06T16:30:00Z","v":219352,"vw":19.097933},{"c":19,"h":19.08,"l":18.995,"n":1363,"o":19.045,"t":"2026-10-06T16:45:00Z","v":171156,"vw":19.047774},{"c":18.925,"h":19.04,"l":18.925,"n":2266,"o":18.995,"t":"2026-10-06T17:00:00Z","v":818034,"vw":18.998654},{"c":18.94,"h":18.95,"l":18.875,"n":1154,"o":18.925,"t":"2026-10-06T17:15:00Z","v":96752,"vw":18.906924},{"c":18.94,"h":18.94,"l":18.9121,"n":931,"o":18.935,"t":"2026-10-06T17:30:00Z","v":114507,"vw":18.929595},{"c":18.945,"h":18.975,"l":18.935,"n":1215,"o":18.935,"t":"2026-10-06T17:45:00Z","v":107774,"vw":18.952423},{"c":18.9,"h":18.955,"l":18.895,"n":935,"o":18.945,"t":"2026-10-06T18:00:00Z","v":84745,"vw":18.914626},{"c":18.835,"h":18.9,"l":18.8,"n":1334,"o":18.9,"t":"2026-10-06T18:15:00Z","v":220951,"vw":18.837681},{"c":18.82,"h":18.84,"l":18.81,"n":1153,"o":18.835,"t":"2026-10-06T18:30:00Z","v":162485,"vw":18.827596},{"c":18.855,"h":18.855,"l":18.805,"n":1198,"o":18.82,"t":"2026-10-06T18:45:00Z","v":144092,"vw":18.832223},{"c":18.91,"h":18.92,"l":18.8542,"n":1287,"o":18.855,"t":"2026-10-06T19:00:00Z","v":116688,"vw":18.882142},{"c":18.845,"h":18.925,"l":18.825,"n":2040,"o":18.91,"t":"2026-10-06T19:15:00Z","v":240238,"vw":18.856274},{"c":18.895,"h":18.935,"l":18.84,"n":2710,"o":18.845,"t":"2026-10-06T19:30:00Z","v":349281,"vw":18.898125},{"c":19.005,"h":19.01,"l":18.85,"n":6276,"o":18.9,"t":"2026-10-06T19:45:00Z","v":1301528,"vw":18.937611},{"c":19,"h":19,"l":19,"n":80,"o":19,"t":"2026-10-06T20:00:00Z","v":1523491,"vw":19},{"c":19.07,"h":19.07,"l":19.07,"n":1,"o":19.07,"t":"2026-10-06T23:15:00Z","v":170,"vw":19.07},{"c":19.01,"h":19.01,"l":19.01,"n":2,"o":19.01,"t":"2026-10-07T08:15:00Z","v":364,"vw":19.01},{"c":19,"h":19,"l":18.98,"n":16,"o":18.98,"t":"2026-10-07T10:45:00Z","v":924,"vw":18.993958},{"c":18.95,"h":18.95,"l":18.95,"n":7,"o":18.95,"t":"2026-10-07T12:15:00Z","v":321,"vw":18.95},{"c":19,"h":19.02,"l":19,"n":16,"o":19.02,"t":"2026-10-07T13:15:00Z","v":1163,"vw":19.005061},{"c":18.895,"h":19,"l":18.89,"n":1157,"o":19,"t":"2026-10-07T13:30:00Z","v":167591,"vw":18.943436},{"c":18.795,"h":18.93,"l":18.795,"n":1009,"o":18.895,"t":"2026-10-07T13:45:00Z","v":98051,"vw":18.874926},{"c":18.835,"h":18.8576,"l":18.775,"n":1962,"o":18.8,"t":"2026-10-07T14:00:00Z","v":218775,"vw":18.808426},{"c":18.84,"h":18.855,"l":18.81,"n":958,"o":18.835,"t":"2026-10-07T14:15:00Z","v":80513,"vw":18.830833},{"c":18.845,"h":18.9065,"l":18.83,"n":1389,"o":18.835,"t":"2026-10-07T14:30:00Z","v":153786,"vw":18.86465},{"c":18.835,"h":18.87,"l":18.83,"n":1472,"o":18.85,"t":"2026-10-07T14:45:00Z","v":134733,"vw":18.852922},{"c":18.84,"h":18.87,"l":18.82,"n":1312,"o":18.835,"t":"2026-10-07T15:00:00Z","v":123192,"vw":18.84237},{"c":18.815,"h":18.84,"l":18.805,"n":953,"o":18.83,"t":"2026-10-07T15:15:00Z","v":66806,"vw":18.81499},{"c":18.8,"h":18.825,"l":18.775,"n":1655,"o":18.82,"t":"2026-10-07T15:30:00Z","v":199381,"vw":18.793673},{"c":18.83,"h":18.83,"l":18.795,"n":1228,"o":18.805,"t":"2026-10-07T15:45:00Z","v":108604,"vw":18.81224},{"c":18.815,"h":18.84,"l":18.81,"n":911,"o":18.8339,"t":"2026-10-07T16:00:00Z","v":56808,"vw":18.825367},{"c":18.795,"h":18.825,"l":18.79,"n":909,"o":18.81,"t":"2026-10-07T16:15:00Z","v":54118,"vw":18.809692},{"c":18.785,"h":18.8,"l":18.775,"n":960,"o":18.795,"t":"2026-10-07T16:30:00Z","v":108428,"vw":18.78638},{"c":18.785,"h":18.815,"l":18.78,"n":976,"o":18.785,"t":"2026-10-07T16:45:00Z","v":75363,"vw":18.795884},{"c":18.8,"h":18.82,"l":18.775,"n":1039,"o":18.78,"t":"2026-10-07T17:00:00Z","v":113100,"vw":18.799585},{"c":18.7856,"h":18.815,"l":18.775,"n":1075,"o":18.805,"t":"2026-10-07T17:15:00Z","v":113750,"vw":18.79881},{"c":18.77,"h":18.78,"l":18.755,"n":939,"o":18.78,"t":"2026-10-07T17:30:00Z","v":82213,"vw":18.767371},{"c":18.785,"h":18.81,"l":18.775,"n":1122,"o":18.775,"t":"2026-10-07T17:45:00Z","v":83428,"vw":18.792485},{"c":18.76,"h":18.81,"l":18.76,"n":1149,"o":18.785,"t":"2026-10-07T18:00:00Z","v":114323,"vw":18.785561},{"c":18.8458,"h":18.85,"l":18.765,"n":1403,"o":18.77,"t":"2026-10-07T18:15:00Z","v":120404,"vw":18.809342},{"c":18.815,"h":18.845,"l":18.805,"n":1221,"o":18.845,"t":"2026-10-07T18:30:00Z","v":121566,"vw":18.823116},{"c":18.81,"h":18.83,"l":18.79,"n":1331,"o":18.81,"t":"2026-10-07T18:45:00Z","v":122036,"vw":18.816742},{"c":18.8,"h":18.835,"l":18.78,"n":1553,"o":18.805,"t":"2026-10-07T19:00:00Z","v":163701,"vw":18.806294},{"c":18.765,"h":18.81,"l":18.75,"n":1749,"o":18.805,"t":"2026-10-07T19:15:00Z","v":166102,"vw":18.780841},{"c":18.73,"h":18.775,"l":18.69,"n":2757,"o":18.77,"t":"2026-10-07T19:30:00Z","v":239505,"vw":18.730261},{"c":18.665,"h":18.73,"l":18.65,"n":5509,"o":18.725,"t":"2026-10-07T19:45:00Z","v":743814,"vw":18.686119},{"c":18.7,"h":18.7,"l":18.66,"n":88,"o":18.66,"t":"2026-10-07T20:00:00Z","v":1295137,"vw":18.660013},{"c":18.71,"h":18.71,"l":18.71,"n":5,"o":18.71,"t":"2026-10-07T20:15:00Z","v":510,"vw":18.71},{"c":18.76,"h":18.76,"l":18.76,"n":2,"o":18.76,"t":"2026-10-07T20:30:00Z","v":155,"vw":18.76},{"c":18.66,"h":18.66,"l":18.66,"n":10,"o":18.66,"t":"2026-10-08T08:00:00Z","v":1834,"vw":18.66},{"c":18.6,"h":18.6,"l":18.6,"n":9,"o":18.6,"t":"2026-10-08T11:00:00Z","v":241,"vw":18.6},{"c":18.62,"h":18.62,"l":18.62,"n":3,"o":18.62,"t":"2026-10-08T13:15:00Z","v":400,"vw":18.62},{"c":18.515,"h":18.675,"l":18.45,"n":817,"o":18.65,"t":"2026-10-08T13:30:00Z","v":119977,"vw":18.57484},{"c":18.475,"h":18.537,"l":18.465,"n":1084,"o":18.52,"t":"2026-10-08T13:45:00Z","v":133917,"vw":18.505097},{"c":18.3696,"h":18.4866,"l":18.3513,"n":973,"o":18.48,"t":"2026-10-08T14:00:00Z","v":120673,"vw":18.419177},{"c":18.41,"h":18.435,"l":18.3525,"n":1699,"o":18.365,"t":"2026-10-08T14:15:00Z","v":304493,"vw":18.397336},{"c":18.405,"h":18.449,"l":18.39,"n":913,"o":18.415,"t":"2026-10-08T14:30:00Z","v":79468,"vw":18.423408},{"c":18.38,"h":18.4088,"l":18.355,"n":1372,"o":18.405,"t":"2026-10-08T14:45:00Z","v":154873,"vw":18.378455},{"c":18.405,"h":18.42,"l":18.38,"n":1194,"o":18.385,"t":"2026-10-08T15:00:00Z","v":276050,"vw":18.411078},{"c":18.41,"h":18.45,"l":18.39,"n":1336,"o":18.4,"t":"2026-10-08T15:15:00Z","v":217951,"vw":18.429052},{"c":18.435,"h":18.435,"l":18.39,"n":1043,"o":18.41,"t":"2026-10-08T15:30:00Z","v":112006,"vw":18.409181},{"c":18.425,"h":18.436,"l":18.395,"n":808,"o":18.435,"t":"2026-10-08T15:45:00Z","v":68810,"vw":18.413185},{"c":18.405,"h":18.435,"l":18.39,"n":1492,"o":18.425,"t":"2026-10-08T16:00:00Z","v":236183,"vw":18.407288},{"c":18.3601,"h":18.465,"l":18.3601,"n":2415,"o":18.41,"t":"2026-10-08T16:15:00Z","v":650735,"vw":18.420959},{"c":18.375,"h":18.4,"l":18.35,"n":883,"o":18.365,"t":"2026-10-08T16:30:00Z","v":126622,"vw":18.369709},{"c":18.525,"h":18.5389,"l":18.37,"n":1513,"o":18.375,"t":"2026-10-08T16:45:00Z","v":162864,"vw":18.449036},{"c":18.495,"h":18.545,"l":18.475,"n":1633,"o":18.525,"t":"2026-10-08T17:00:00Z","v":182667,"vw":18.506293},{"c":18.465,"h":18.535,"l":18.44,"n":2154,"o":18.495,"t":"2026-10-08T17:15:00Z","v":396283,"vw":18.465937},{"c":18.53,"h":18.555,"l":18.46,"n":2452,"o":18.465,"t":"2026-10-08T17:30:00Z","v":431229,"vw":18.506416},{"c":18.6099,"h":18.62,"l":18.52,"n":1916,"o":18.535,"t":"2026-10-08T17:45:00Z","v":371810,"vw":18.553433},{"c":18.595,"h":18.615,"l":18.55,"n":1526,"o":18.605,"t":"2026-10-08T18:00:00Z","v":231991,"vw":18.582424},{"c":18.515,"h":18.595,"l":18.505,"n":1274,"o":18.595,"t":"2026-10-08T18:15:00Z","v":145898,"vw":18.542303},{"c":18.575,"h":18.595,"l":18.51,"n":1140,"o":18.515,"t":"2026-10-08T18:30:00Z","v":141704,"vw":18.562499},{"c":18.52,"h":18.615,"l":18.52,"n":1692,"o":18.575,"t":"2026-10-08T18:45:00Z","v":235495,"vw":18.566753},{"c":18.525,"h":18.545,"l":18.42,"n":2866,"o":18.525,"t":"2026-10-08T19:00:00Z","v":737822,"vw":18.486498},{"c":18.5401,"h":18.575,"l":18.51,"n":1644,"o":18.5284,"t":"2026-10-08T19:15:00Z","v":217436,"vw":18.540573},{"c":18.535,"h":18.57,"l":18.52,"n":2247,"o":18.545,"t":"2026-10-08T19:30:00Z","v":258633,"vw":18.545031},{"c":18.53,"h":18.585,"l":18.5142,"n":5258,"o":18.53,"t":"2026-10-08T19:45:00Z","v":831567,"vw":18.542374},{"c":18.52,"h":18.53,"l":18.52,"n":83,"o":18.53,"t":"2026-10-08T20:00:00Z","v":4067318,"vw":18.52},{"c":18.58,"h":18.58,"l":18.58,"n":1,"o":18.58,"t":"2026-10-08T23:15:00Z","v":1000,"vw":18.58},{"c":18.61,"h":18.61,"l":18.61,"n":1,"o":18.61,"t":"2026-10-09T13:00:00Z","v":180,"vw":18.61},{"c":18.6,"h":18.64,"l":18.59,"n":100,"o":18.62,"t":"2026-10-09T13:15:00Z","v":3833,"vw":18.613575},{"c":18.57,"h":18.605,"l":18.455,"n":996,"o":18.56,"t":"2026-10-09T13:30:00Z","v":102785,"vw":18.548726},{"c":18.54,"h":18.625,"l":18.5333,"n":1190,"o":18.58,"t":"2026-10-09T13:45:00Z","v":100638,"vw":18.580595},{"c":18.51,"h":18.5522,"l":18.465,"n":1259,"o":18.54,"t":"2026-10-09T14:00:00Z","v":160395,"vw":18.50257},{"c":18.55,"h":18.585,"l":18.515,"n":876,"o":18.5199,"t":"2026-10-09T14:15:00Z","v":55591,"vw":18.545713},{"c":18.555,"h":18.555,"l":18.4914,"n":908,"o":18.545,"t":"2026-10-09T14:30:00Z","v":75270,"vw":18.521253},{"c":18.61,"h":18.64,"l":18.555,"n":1218,"o":18.555,"t":"2026-10-09T14:45:00Z","v":131646,"vw":18.606454},{"c":18.645,"h":18.655,"l":18.61,"n":888,"o":18.615,"t":"2026-10-09T15:00:00Z","v":93637,"vw":18.630161},{"c":18.6812,"h":18.6812,"l":18.645,"n":740,"o":18.645,"t":"2026-10-09T15:15:00Z","v":79975,"vw":18.664148},{"c":18.68,"h":18.6801,"l":18.65,"n":774,"o":18.68,"t":"2026-10-09T15:30:00Z","v":59905,"vw":18.669511},{"c":18.745,"h":18.75,"l":18.675,"n":1005,"o":18.685,"t":"2026-10-09T15:45:00Z","v":138140,"vw":18.724578},{"c":18.76,"h":18.76,"l":18.72,"n":952,"o":18.745,"t":"2026-10-09T16:00:00Z","v":205422,"vw":18.737901},{"c":18.75,"h":18.79,"l":18.745,"n":955,"o":18.7599,"t":"2026-10-09T16:15:00Z","v":126854,"vw":18.769575},{"c":18.765,"h":18.7751,"l":18.74,"n":638,"o":18.75,"t":"2026-10-09T16:30:00Z","v":87956,"vw":18.759573},{"c":18.785,"h":18.795,"l":18.76,"n":1445,"o":18.765,"t":"2026-10-09T16:45:00Z","v":530295,"vw":18.785224},{"c":18.845,"h":18.85,"l":18.75,"n":1046,"o":18.785,"t":"2026-10-09T17:00:00Z","v":206325,"vw":18.798155},{"c":18.82,"h":18.86,"l":18.795,"n":1057,"o":18.845,"t":"2026-10-09T17:15:00Z","v":180214,"vw":18.829403},{"c":18.8,"h":18.82,"l":18.765,"n":1094,"o":18.81,"t":"2026-10-09T17:30:00Z","v":139232,"vw":18.791584},{"c":18.785,"h":18.81,"l":18.78,"n":730,"o":18.8001,"t":"2026-10-09T17:45:00Z","v":75056,"vw":18.797853},{"c":18.7458,"h":18.785,"l":18.74,"n":776,"o":18.78,"t":"2026-10-09T18:00:00Z","v":108594,"vw":18.769322},{"c":18.765,"h":18.77,"l":18.72,"n":843,"o":18.75,"t":"2026-10-09T18:15:00Z","v":101215,"vw":18.742078},{"c":18.805,"h":18.82,"l":18.76,"n":851,"o":18.765,"t":"2026-10-09T18:30:00Z","v":153528,"vw":18.79385},{"c":18.87,"h":18.87,"l":18.8,"n":1047,"o":18.805,"t":"2026-10-09T18:45:00Z","v":150840,"vw":18.824969},{"c":18.865,"h":18.905,"l":18.845,"n":1317,"o":18.865,"t":"2026-10-09T19:00:00Z","v":150490,"vw":18.873263},{"c":18.865,"h":18.895,"l":18.845,"n":2060,"o":18.865,"t":"2026-10-09T19:15:00Z","v":530268,"vw":18.866606},{"c":18.865,"h":18.9,"l":18.835,"n":2363,"o":18.86,"t":"2026-10-09T19:30:00Z","v":306652,"vw":18.876866},{"c":18.81,"h":18.895,"l":18.79,"n":4559,"o":18.86,"t":"2026-10-09T19:45:00Z","v":698644,"vw":18.826753},{"c":18.8,"h":18.815,"l":18.8,"n":68,"o":18.815,"t":"2026-10-09T20:00:00Z","v":940080,"vw":18.800059},{"c":18.8,"h":18.8,"l":18.8,"n":1,"o":18.8,"t":"2026-10-09T21:15:00Z","v":1199,"vw":18.8},{"c":18.7901,"h":18.7901,"l":18.7901,"n":2,"o":18.7901,"t":"2026-10-12T08:00:00Z","v":280,"vw":18.7901},{"c":18.801,"h":18.81,"l":18.801,"n":4,"o":18.81,"t":"2026-10-12T12:15:00Z","v":4400,"vw":18.805142},{"c":18.883,"h":18.883,"l":18.883,"n":1,"o":18.883,"t":"2026-10-12T12:45:00Z","v":2000,"vw":18.883},{"c":18.79,"h":18.79,"l":18.79,"n":7,"o":18.79,"t":"2026-10-12T13:00:00Z","v":1579,"vw":18.79},{"c":18.585,"h":18.8,"l":18.58,"n":744,"o":18.755,"t":"2026-10-12T13:30:00Z","v":104466,"vw":18.73635},{"c":18.64,"h":18.675,"l":18.57,"n":703,"o":18.59,"t":"2026-10-12T13:45:00Z","v":59540,"vw":18.610352},{"c":18.815,"h":18.84,"l":18.6,"n":1252,"o":18.63,"t":"2026-10-12T14:00:00Z","v":122365,"vw":18.728879},{"c":18.785,"h":18.815,"l":18.7751,"n":795,"o":18.81,"t":"2026-10-12T14:15:00Z","v":60973,"vw":18.794716},{"c":18.85,"h":18.87,"l":18.785,"n":835,"o":18.785,"t":"2026-10-12T14:30:00Z","v":66593,"vw":18.8211},{"c":18.835,"h":18.865,"l":18.83,"n":778,"o":18.84,"t":"2026-10-12T14:45:00Z","v":74688,"vw":18.84768},{"c":18.765,"h":18.8374,"l":18.75,"n":1278,"o":18.835,"t":"2026-10-12T15:00:00Z","v":167182,"vw":18.766819},{"c":18.75,"h":18.78,"l":18.74,"n":923,"o":18.765,"t":"2026-10-12T15:15:00Z","v":68895,"vw":18.765965},{"c":18.825,"h":18.84,"l":18.7401,"n":1437,"o":18.75,"t":"2026-10-12T15:30:00Z","v":223911,"vw":18.827637},{"c":18.82,"h":18.835,"l":18.81,"n":711,"o":18.825,"t":"2026-10-12T15:45:00Z","v":70095,"vw":18.826467},{"c":18.81,"h":18.835,"l":18.8,"n":891,"o":18.815,"t":"2026-10-12T16:00:00Z","v":102349,"vw":18.817375},{"c":18.81,"h":18.82,"l":18.7801,"n":950,"o":18.805,"t":"2026-10-12T16:15:00Z","v":118022,"vw":18.80167},{"c":18.795,"h":18.81,"l":18.785,"n":841,"o":18.8074,"t":"2026-10-12T16:30:00Z","v":104298,"vw":18.800113},{"c":18.845,"h":18.855,"l":18.785,"n":835,"o":18.795,"t":"2026-10-12T16:45:00Z","v":113705,"vw":18.825613},{"c":18.835,"h":18.85,"l":18.805,"n":637,"o":18.85,"t":"2026-10-12T17:00:00Z","v":85696,"vw":18.819987},{"c":18.81,"h":18.84,"l":18.795,"n":671,"o":18.835,"t":"2026-10-12T17:15:00Z","v":64346,"vw":18.81335},{"c":18.845,"h":18.85,"l":18.8,"n":800,"o":18.805,"t":"2026-10-12T17:30:00Z","v":97849,"vw":18.809032},{"c":18.83,"h":18.85,"l":18.82,"n":728,"o":18.8451,"t":"2026-10-12T17:45:00Z","v":53306,"vw":18.830935},{"c":18.824,"h":18.84,"l":18.82,"n":668,"o":18.835,"t":"2026-10-12T18:00:00Z","v":53697,"vw":18.829548},{"c":18.78,"h":18.83,"l":18.78,"n":1007,"o":18.825,"t":"2026-10-12T18:15:00Z","v":141643,"vw":18.802083},{"c":18.815,"h":18.82,"l":18.78,"n":800,"o":18.79,"t":"2026-10-12T18:30:00Z","v":123175,"vw":18.802819},{"c":18.8232,"h":18.8275,"l":18.8,"n":824,"o":18.81,"t":"2026-10-12T18:45:00Z","v":88271,"vw":18.812269},{"c":18.845,"h":18.86,"l":18.82,"n":1055,"o":18.8201,"t":"2026-10-12T19:00:00Z","v":116126,"vw":18.841393},{"c":18.835,"h":18.86,"l":18.825,"n":1185,"o":18.8403,"t":"2026-10-12T19:15:00Z","v":121732,"vw":18.83801},{"c":18.88,"h":18.885,"l":18.835,"n":1781,"o":18.835,"t":"2026-10-12T19:30:00Z","v":208179,"vw":18.863696},{"c":18.96,"h":18.96,"l":18.875,"n":4421,"o":18.88,"t":"2026-10-12T19:45:00Z","v":620439,"vw":18.922146},{"c":18.95,"h":18.95,"l":18.95,"n":57,"o":18.95,"t":"2026-10-12T20:00:00Z","v":945099,"vw":18.95},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-12T20:15:00Z","v":400,"vw":19},{"c":18.95,"h":18.96,"l":18.95,"n":3,"o":18.96,"t":"2026-10-12T20:45:00Z","v":500,"vw":18.954},{"c":19.02,"h":19.02,"l":19.02,"n":1,"o":19.02,"t":"2026-10-12T21:30:00Z","v":100,"vw":19.02},{"c":19.04,"h":19.04,"l":19.04,"n":9,"o":19.04,"t":"2026-10-13T10:30:00Z","v":399,"vw":19.04},{"c":19.04,"h":19.04,"l":19.04,"n":18,"o":19.04,"t":"2026-10-13T11:00:00Z","v":597,"vw":19.04},{"c":19.03,"h":19.03,"l":19,"n":3,"o":19,"t":"2026-10-13T11:45:00Z","v":782,"vw":19.009668},{"c":19.01,"h":19.01,"l":19.01,"n":1,"o":19.01,"t":"2026-10-13T12:30:00Z","v":118,"vw":19.01},{"c":19.08,"h":19.1,"l":19.08,"n":12,"o":19.08,"t":"2026-10-13T13:00:00Z","v":2291,"vw":19.081973},{"c":19,"h":19.07,"l":19,"n":23,"o":19.07,"t":"2026-10-13T13:15:00Z","v":2455,"vw":19.044152},{"c":18.92,"h":19.13,"l":18.895,"n":782,"o":19.12,"t":"2026-10-13T13:30:00Z","v":108177,"vw":19.012371},{"c":18.805,"h":18.94,"l":18.79,"n":804,"o":18.93,"t":"2026-10-13T13:45:00Z","v":62740,"vw":18.829416},{"c":18.935,"h":18.94,"l":18.77,"n":1772,"o":18.805,"t":"2026-10-13T14:00:00Z","v":237419,"vw":18.823975},{"c":18.945,"h":18.98,"l":18.92,"n":891,"o":18.94,"t":"2026-10-13T14:15:00Z","v":98419,"vw":18.952854},{"c":18.985,"h":18.99,"l":18.94,"n":1051,"o":18.95,"t":"2026-10-13T14:30:00Z","v":116852,"vw":18.960296},{"c":19,"h":19.04,"l":18.955,"n":1615,"o":18.99,"t":"2026-10-13T14:45:00Z","v":234418,"vw":18.997663},{"c":19.055,"h":19.06,"l":18.97,"n":954,"o":19,"t":"2026-10-13T15:00:00Z","v":106757,"vw":19.011966},{"c":19.0014,"h":19.07,"l":19.0014,"n":964,"o":19.05,"t":"2026-10-13T15:15:00Z","v":174742,"vw":19.045166},{"c":19.085,"h":19.0974,"l":18.995,"n":1058,"o":19,"t":"2026-10-13T15:30:00Z","v":139012,"vw":19.059533},{"c":19.045,"h":19.09,"l":19.045,"n":825,"o":19.085,"t":"2026-10-13T15:45:00Z","v":74901,"vw":19.068},{"c":19.035,"h":19.065,"l":19,"n":1112,"o":19.045,"t":"2026-10-13T16:00:00Z","v":146987,"vw":19.038572},{"c":19.05,"h":19.06,"l":19.03,"n":607,"o":19.035,"t":"2026-10-13T16:15:00Z","v":68884,"vw":19.046028},{"c":19.065,"h":19.07,"l":19.04,"n":649,"o":19.0401,"t":"2026-10-13T16:30:00Z","v":75547,"vw":19.054952},{"c":19.07,"h":19.075,"l":19.04,"n":566,"o":19.0602,"t":"2026-10-13T16:45:00Z","v":46242,"vw":19.056231},{"c":19.095,"h":19.11,"l":19.0539,"n":660,"o":19.065,"t":"2026-10-13T17:00:00Z","v":56779,"vw":19.081332},{"c":19.065,"h":19.1,"l":19.05,"n":715,"o":19.1,"t":"2026-10-13T17:15:00Z","v":80261,"vw":19.071454},{"c":19.025,"h":19.07,"l":19.025,"n":761,"o":19.06,"t":"2026-10-13T17:30:00Z","v":135115,"vw":19.054475},{"c":18.94,"h":19.03,"l":18.94,"n":1345,"o":19.025,"t":"2026-10-13T17:45:00Z","v":186507,"vw":18.997441},{"c":18.945,"h":18.995,"l":18.93,"n":1243,"o":18.945,"t":"2026-10-13T18:00:00Z","v":202580,"vw":18.97142},{"c":18.95,"h":18.96,"l":18.885,"n":1392,"o":18.945,"t":"2026-10-13T18:15:00Z","v":215146,"vw":18.920926},{"c":18.975,"h":18.98,"l":18.93,"n":873,"o":18.95,"t":"2026-10-13T18:30:00Z","v":96717,"vw":18.956926},{"c":18.975,"h":19.005,"l":18.9625,"n":1566,"o":18.98,"t":"2026-10-13T18:45:00Z","v":305614,"vw":18.984356},{"c":18.99,"h":19,"l":18.95,"n":1063,"o":18.98,"t":"2026-10-13T19:00:00Z","v":143386,"vw":18.980513},{"c":19.0056,"h":19.0056,"l":18.925,"n":1355,"o":18.985,"t":"2026-10-13T19:15:00Z","v":153561,"vw":18.976331},{"c":18.92,"h":19.005,"l":18.92,"n":1675,"o":19.005,"t":"2026-10-13T19:30:00Z","v":208656,"vw":18.959698},{"c":18.985,"h":18.995,"l":18.9,"n":4427,"o":18.92,"t":"2026-10-13T19:45:00Z","v":624202,"vw":18.944541},{"c":18.98,"h":18.98,"l":18.98,"n":85,"o":18.98,"t":"2026-10-13T20:00:00Z","v":2139479,"vw":18.98},{"c":18.95,"h":18.95,"l":18.95,"n":1,"o":18.95,"t":"2026-10-13T22:45:00Z","v":270,"vw":18.95},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-14T11:45:00Z","v":100,"vw":19},{"c":18.85,"h":18.95,"l":18.85,"n":37,"o":18.9,"t":"2026-10-14T12:30:00Z","v":4541,"vw":18.933152},{"c":18.93,"h":18.93,"l":18.92,"n":23,"o":18.92,"t":"2026-10-14T13:00:00Z","v":1768,"vw":18.92159},{"c":18.92,"h":19.04,"l":18.92,"n":743,"o":18.96,"t":"2026-10-14T13:30:00Z","v":92247,"vw":18.974778},{"c":18.855,"h":18.93,"l":18.8304,"n":933,"o":18.915,"t":"2026-10-14T13:45:00Z","v":62418,"vw":18.873774},{"c":18.77,"h":18.87,"l":18.77,"n":999,"o":18.86,"t":"2026-10-14T14:00:00Z","v":82423,"vw":18.797444},{"c":18.765,"h":18.8,"l":18.755,"n":705,"o":18.775,"t":"2026-10-14T14:15:00Z","v":45373,"vw":18.785342},{"c":18.715,"h":18.785,"l":18.675,"n":1147,"o":18.77,"t":"2026-10-14T14:30:00Z","v":95772,"vw":18.71924},{"c":18.635,"h":18.72,"l":18.63,"n":1332,"o":18.715,"t":"2026-10-14T14:45:00Z","v":123962,"vw":18.678524},{"c":18.685,"h":18.69,"l":18.595,"n":2692,"o":18.635,"t":"2026-10-14T15:00:00Z","v":420446,"vw":18.651559},{"c":18.725,"h":18.745,"l":18.665,"n":1156,"o":18.6874,"t":"2026-10-14T15:15:00Z","v":127706,"vw":18.710319},{"c":18.695,"h":18.7272,"l":18.69,"n":829,"o":18.725,"t":"2026-10-14T15:30:00Z","v":68405,"vw":18.710167},{"c":18.685,"h":18.695,"l":18.67,"n":883,"o":18.695,"t":"2026-10-14T15:45:00Z","v":80202,"vw":18.682958},{"c":18.675,"h":18.7,"l":18.65,"n":898,"o":18.69,"t":"2026-10-14T16:00:00Z","v":172910,"vw":18.664238},{"c":18.695,"h":18.71,"l":18.625,"n":1180,"o":18.675,"t":"2026-10-14T16:15:00Z","v":186555,"vw":18.662906},{"c":18.715,"h":18.725,"l":18.68,"n":788,"o":18.69,"t":"2026-10-14T16:30:00Z","v":62557,"vw":18.707443},{"c":18.695,"h":18.7194,"l":18.665,"n":803,"o":18.715,"t":"2026-10-14T16:45:00Z","v":78967,"vw":18.690189},{"c":18.725,"h":18.735,"l":18.675,"n":822,"o":18.7,"t":"2026-10-14T17:00:00Z","v":87017,"vw":18.706959},{"c":18.735,"h":18.76,"l":18.71,"n":869,"o":18.725,"t":"2026-10-14T17:15:00Z","v":104442,"vw":18.743584},{"c":18.76,"h":18.78,"l":18.73,"n":979,"o":18.74,"t":"2026-10-14T17:30:00Z","v":111554,"vw":18.756266},{"c":18.755,"h":18.765,"l":18.7212,"n":830,"o":18.7554,"t":"2026-10-14T17:45:00Z","v":86063,"vw":18.745763},{"c":18.7701,"h":18.79,"l":18.75,"n":753,"o":18.755,"t":"2026-10-14T18:00:00Z","v":76093,"vw":18.774708},{"c":18.765,"h":18.79,"l":18.745,"n":817,"o":18.78,"t":"2026-10-14T18:15:00Z","v":78901,"vw":18.770442},{"c":18.765,"h":18.78,"l":18.75,"n":722,"o":18.77,"t":"2026-10-14T18:30:00Z","v":69643,"vw":18.766475},{"c":18.76,"h":18.78,"l":18.7501,"n":1004,"o":18.77,"t":"2026-10-14T18:45:00Z","v":122411,"vw":18.765177},{"c":18.765,"h":18.795,"l":18.745,"n":951,"o":18.765,"t":"2026-10-14T19:00:00Z","v":115317,"vw":18.774906},{"c":18.765,"h":18.78,"l":18.714,"n":1387,"o":18.77,"t":"2026-10-14T19:15:00Z","v":201738,"vw":18.749865},{"c":18.695,"h":18.775,"l":18.67,"n":1607,"o":18.765,"t":"2026-10-14T19:30:00Z","v":212607,"vw":18.713186},{"c":18.735,"h":18.74,"l":18.655,"n":4815,"o":18.7,"t":"2026-10-14T19:45:00Z","v":645766,"vw":18.691612},{"c":18.77,"h":18.78,"l":18.73,"n":67,"o":18.73,"t":"2026-10-14T20:00:00Z","v":1227488,"vw":18.740022},{"c":18.74,"h":18.74,"l":18.74,"n":5,"o":18.74,"t":"2026-10-14T20:15:00Z","v":26708,"vw":18.74},{"c":18.7539,"h":18.7539,"l":18.7539,"n":1,"o":18.7539,"t":"2026-10-14T21:15:00Z","v":100,"vw":18.7539},{"c":18.76,"h":18.76,"l":18.76,"n":1,"o":18.76,"t":"2026-10-14T21:45:00Z","v":500,"vw":18.76},{"c":18.89,"h":18.9,"l":18.78,"n":50,"o":18.78,"t":"2026-10-15T08:00:00Z","v":2444,"vw":18.808333},{"c":18.88,"h":18.88,"l":18.88,"n":1,"o":18.88,"t":"2026-10-15T11:45:00Z","v":255,"vw":18.88},{"c":18.91,"h":18.93,"l":18.91,"n":22,"o":18.93,"t":"2026-10-15T12:45:00Z","v":3171,"vw":18.919093},{"c":19,"h":19,"l":18.94,"n":23,"o":18.94,"t":"2026-10-15T13:15:00Z","v":1731,"vw":18.970443},{"c":18.98,"h":19.1,"l":18.98,"n":835,"o":19.1,"t":"2026-10-15T13:30:00Z","v":105859,"vw":19.016037},{"c":19.005,"h":19.11,"l":18.98,"n":1279,"o":18.98,"t":"2026-10-15T13:45:00Z","v":100292,"vw":19.057622},{"c":18.975,"h":19.03,"l":18.965,"n":1560,"o":19.005,"t":"2026-10-15T14:00:00Z","v":169365,"vw":18.998459},{"c":18.975,"h":19.015,"l":18.955,"n":1161,"o":18.98,"t":"2026-10-15T14:15:00Z","v":104465,"vw":18.983261},{"c":19.02,"h":19.095,"l":18.975,"n":1209,"o":18.98,"t":"2026-10-15T14:30:00Z","v":99969,"vw":19.038111},{"c":19.035,"h":19.035,"l":18.95,"n":1320,"o":19.02,"t":"2026-10-15T14:45:00Z","v":109074,"vw":18.993777},{"c":18.975,"h":19.075,"l":18.97,"n":1175,"o":19.04,"t":"2026-10-15T15:00:00Z","v":92662,"vw":19.022795},{"c":18.895,"h":18.98,"l":18.895,"n":1179,"o":18.975,"t":"2026-10-15T15:15:00Z","v":80571,"vw":18.930914},{"c":18.92,"h":18.93,"l":18.87,"n":1089,"o":18.895,"t":"2026-10-15T15:30:00Z","v":85258,"vw":18.898075},{"c":18.875,"h":18.93689,"l":18.875,"n":904,"o":18.92,"t":"2026-10-15T15:45:00Z","v":87188,"vw":18.907898},{"c":18.83,"h":18.88,"l":18.825,"n":922,"o":18.88,"t":"2026-10-15T16:00:00Z","v":97445,"vw":18.855949},{"c":18.865,"h":18.87,"l":18.83,"n":978,"o":18.84,"t":"2026-10-15T16:15:00Z","v":126697,"vw":18.841284},{"c":18.955,"h":18.96,"l":18.86,"n":978,"o":18.865,"t":"2026-10-15T16:30:00Z","v":138575,"vw":18.898583},{"c":18.925,"h":18.96,"l":18.91,"n":1046,"o":18.96,"t":"2026-10-15T16:45:00Z","v":123588,"vw":18.924074},{"c":18.995,"h":19,"l":18.925,"n":951,"o":18.925,"t":"2026-10-15T17:00:00Z","v":174049,"vw":18.950411},{"c":19.035,"h":19.04,"l":18.98,"n":1156,"o":18.995,"t":"2026-10-15T17:15:00Z","v":274886,"vw":19.014161},{"c":18.985,"h":19.055,"l":18.985,"n":1324,"o":19.04,"t":"2026-10-15T17:30:00Z","v":205443,"vw":19.016053},{"c":18.9151,"h":19.045,"l":18.905,"n":2016,"o":18.985,"t":"2026-10-15T17:45:00Z","v":395515,"vw":18.973905},{"c":18.885,"h":18.925,"l":18.885,"n":1291,"o":18.915,"t":"2026-10-15T18:00:00Z","v":179864,"vw":18.905806},{"c":18.905,"h":18.935,"l":18.88,"n":1454,"o":18.88,"t":"2026-10-15T18:15:00Z","v":241574,"vw":18.912875},{"c":18.925,"h":18.955,"l":18.885,"n":1852,"o":18.905,"t":"2026-10-15T18:30:00Z","v":379007,"vw":18.931945},{"c":18.855,"h":18.93,"l":18.84,"n":1159,"o":18.925,"t":"2026-10-15T18:45:00Z","v":116005,"vw":18.896981},{"c":18.825,"h":18.87,"l":18.82,"n":1093,"o":18.855,"t":"2026-10-15T19:00:00Z","v":98201,"vw":18.845374},{"c":18.795,"h":18.825,"l":18.7823,"n":1538,"o":18.825,"t":"2026-10-15T19:15:00Z","v":158186,"vw":18.810436},{"c":18.89,"h":18.905,"l":18.8,"n":2129,"o":18.8,"t":"2026-10-15T19:30:00Z","v":183420,"vw":18.870491},{"c":18.955,"h":19.005,"l":18.875,"n":5181,"o":18.895,"t":"2026-10-15T19:45:00Z","v":708227,"vw":18.945942},{"c":18.96,"h":18.96,"l":18.96,"n":81,"o":18.96,"t":"2026-10-15T20:00:00Z","v":1026098,"vw":18.96},{"c":18.97,"h":18.97,"l":18.97,"n":2,"o":18.97,"t":"2026-10-15T20:30:00Z","v":1207,"vw":18.97},{"c":18.98,"h":18.98,"l":18.98,"n":1,"o":18.98,"t":"2026-10-15T21:45:00Z","v":100,"vw":18.98},{"c":18.9947,"h":18.9947,"l":18.9947,"n":1,"o":18.9947,"t":"2026-10-15T22:15:00Z","v":1000,"vw":18.9947},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-15T23:00:00Z","v":200,"vw":19},{"c":19,"h":19,"l":19,"n":2,"o":19,"t":"2026-10-16T11:00:00Z","v":1478,"vw":19},{"c":19.03,"h":19.03,"l":19.01,"n":5,"o":19.01,"t":"2026-10-16T11:15:00Z","v":400,"vw":19.021329},{"c":19.0438,"h":19.0438,"l":19.0438,"n":1,"o":19.0438,"t":"2026-10-16T12:15:00Z","v":100,"vw":19.0438},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-16T13:00:00Z","v":200,"vw":19},{"c":19.028,"h":19.1,"l":19.028,"n":13,"o":19.1,"t":"2026-10-16T13:15:00Z","v":54294,"vw":19.090525},{"c":19.065,"h":19.1,"l":18.88,"n":942,"o":19.07,"t":"2026-10-16T13:30:00Z","v":275823,"vw":19.051104},{"c":19.085,"h":19.11,"l":19.01,"n":714,"o":19.06,"t":"2026-10-16T13:45:00Z","v":62844,"vw":19.065547},{"c":19.075,"h":19.1685,"l":19.065,"n":925,"o":19.085,"t":"2026-10-16T14:00:00Z","v":87434,"vw":19.11509},{"c":19.075,"h":19.085,"l":19.0385,"n":709,"o":19.075,"t":"2026-10-16T14:15:00Z","v":31475,"vw":19.062008},{"c":18.975,"h":19.08,"l":18.975,"n":1164,"o":19.075,"t":"2026-10-16T14:30:00Z","v":108095,"vw":19.02639},{"c":19.035,"h":19.04,"l":18.97,"n":1497,"o":18.975,"t":"2026-10-16T14:45:00Z","v":192591,"vw":19.014892},{"c":19.135,"h":19.15,"l":19.02,"n":1237,"o":19.035,"t":"2026-10-16T15:00:00Z","v":174505,"vw":19.094717},{"c":19.155,"h":19.17,"l":19.115,"n":1038,"o":19.135,"t":"2026-10-16T15:15:00Z","v":94591,"vw":19.142319},{"c":19.095,"h":19.16,"l":19.0922,"n":872,"o":19.155,"t":"2026-10-16T15:30:00Z","v":67173,"vw":19.13663},{"c":19.035,"h":19.095,"l":19.01,"n":1459,"o":19.0908,"t":"2026-10-16T15:45:00Z","v":175688,"vw":19.041347},{"c":18.985,"h":19.04,"l":18.98,"n":1421,"o":19.035,"t":"2026-10-16T16:00:00Z","v":225832,"vw":19.014928},{"c":18.975,"h":19,"l":18.955,"n":1072,"o":18.985,"t":"2026-10-16T16:15:00Z","v":140663,"vw":18.97727},{"c":18.97,"h":18.99,"l":18.945,"n":1010,"o":18.975,"t":"2026-10-16T16:30:00Z","v":135741,"vw":18.971176},{"c":19.005,"h":19.005,"l":18.945,"n":935,"o":18.965,"t":"2026-10-16T16:45:00Z","v":104716,"vw":18.975513},{"c":18.925,"h":19.005,"l":18.92,"n":1024,"o":19.005,"t":"2026-10-16T17:00:00Z","v":118424,"vw":18.950634},{"c":18.915,"h":18.93,"l":18.89,"n":1138,"o":18.925,"t":"2026-10-16T17:15:00Z","v":135934,"vw":18.911503},{"c":18.99,"h":18.99,"l":18.915,"n":1187,"o":18.915,"t":"2026-10-16T17:30:00Z","v":170235,"vw":18.949089},{"c":18.84,"h":18.99,"l":18.84,"n":1721,"o":18.985,"t":"2026-10-16T17:45:00Z","v":337557,"vw":18.888857},{"c":18.81,"h":18.875,"l":18.805,"n":1083,"o":18.845,"t":"2026-10-16T18:00:00Z","v":127561,"vw":18.848179},{"c":18.815,"h":18.84,"l":18.795,"n":1157,"o":18.81,"t":"2026-10-16T18:15:00Z","v":137824,"vw":18.817384},{"c":18.8101,"h":18.835,"l":18.795,"n":1215,"o":18.815,"t":"2026-10-16T18:30:00Z","v":137549,"vw":18.813341},{"c":18.84,"h":18.845,"l":18.805,"n":1214,"o":18.815,"t":"2026-10-16T18:45:00Z","v":121190,"vw":18.823473},{"c":18.8899,"h":18.89,"l":18.83,"n":1266,"o":18.845,"t":"2026-10-16T19:00:00Z","v":133511,"vw":18.855301},{"c":18.915,"h":18.925,"l":18.87,"n":1553,"o":18.885,"t":"2026-10-16T19:15:00Z","v":192854,"vw":18.891321},{"c":18.925,"h":18.94,"l":18.9,"n":1703,"o":18.915,"t":"2026-10-16T19:30:00Z","v":167372,"vw":18.918085},{"c":18.98,"h":18.99,"l":18.9,"n":4396,"o":18.925,"t":"2026-10-16T19:45:00Z","v":619061,"vw":18.944927},{"c":18.98,"h":18.98,"l":18.94,"n":73,"o":18.98,"t":"2026-10-16T20:00:00Z","v":1268183,"vw":18.979977},{"c":18.98,"h":18.98,"l":18.98,"n":1,"o":18.98,"t":"2026-10-16T23:45:00Z","v":137,"vw":18.98},{"c":18.85,"h":18.85,"l":18.85,"n":1,"o":18.85,"t":"2026-10-19T11:15:00Z","v":640,"vw":18.85},{"c":18.92,"h":18.92,"l":18.92,"n":1,"o":18.92,"t":"2026-10-19T13:00:00Z","v":200,"vw":18.92},{"c":18.83,"h":18.85,"l":18.83,"n":33,"o":18.85,"t":"2026-10-19T13:15:00Z","v":2383,"vw":18.838569},{"c":18.69,"h":18.8382,"l":18.69,"n":1162,"o":18.74,"t":"2026-10-19T13:30:00Z","v":195269,"vw":18.756973},{"c":18.5601,"h":18.71,"l":18.555,"n":1103,"o":18.69,"t":"2026-10-19T13:45:00Z","v":95281,"vw":18.61333},{"c":18.62,"h":18.66,"l":18.525,"n":2404,"o":18.56,"t":"2026-10-19T14:00:00Z","v":338742,"vw":18.603344},{"c":18.535,"h":18.67,"l":18.535,"n":1606,"o":18.63,"t":"2026-10-19T14:15:00Z","v":363801,"vw":18.634425},{"c":18.48,"h":18.55,"l":18.475,"n":1463,"o":18.535,"t":"2026-10-19T14:30:00Z","v":147095,"vw":18.518769},{"c":18.545,"h":18.5499,"l":18.475,"n":1087,"o":18.485,"t":"2026-10-19T14:45:00Z","v":89624,"vw":18.511783},{"c":18.575,"h":18.6199,"l":18.54,"n":1337,"o":18.54,"t":"2026-10-19T15:00:00Z","v":159845,"vw":18.586066},{"c":18.505,"h":18.59,"l":18.505,"n":1295,"o":18.575,"t":"2026-10-19T15:15:00Z","v":120857,"vw":18.549349},{"c":18.48,"h":18.52,"l":18.48,"n":1383,"o":18.505,"t":"2026-10-19T15:30:00Z","v":130034,"vw":18.502075},{"c":18.505,"h":18.518,"l":18.475,"n":984,"o":18.48,"t":"2026-10-19T15:45:00Z","v":98669,"vw":18.499972},{"c":18.4964,"h":18.515,"l":18.47,"n":978,"o":18.505,"t":"2026-10-19T16:00:00Z","v":65523,"vw":18.493554},{"c":18.525,"h":18.53,"l":18.495,"n":1018,"o":18.495,"t":"2026-10-19T16:15:00Z","v":87738,"vw":18.512561},{"c":18.485,"h":18.53,"l":18.48,"n":1021,"o":18.52,"t":"2026-10-19T16:30:00Z","v":154185,"vw":18.506789},{"c":18.495,"h":18.535,"l":18.48,"n":870,"o":18.485,"t":"2026-10-19T16:45:00Z","v":97483,"vw":18.497211},{"c":18.455,"h":18.495,"l":18.4508,"n":940,"o":18.495,"t":"2026-10-19T17:00:00Z","v":127315,"vw":18.467702},{"c":18.46,"h":18.47,"l":18.44,"n":1234,"o":18.46,"t":"2026-10-19T17:15:00Z","v":181265,"vw":18.445531},{"c":18.425,"h":18.465,"l":18.4,"n":1349,"o":18.465,"t":"2026-10-19T17:30:00Z","v":226349,"vw":18.433766},{"c":18.415,"h":18.46,"l":18.415,"n":1038,"o":18.425,"t":"2026-10-19T17:45:00Z","v":127826,"vw":18.438711},{"c":18.385,"h":18.43,"l":18.38,"n":953,"o":18.42,"t":"2026-10-19T18:00:00Z","v":74639,"vw":18.408398},{"c":18.38,"h":18.4058,"l":18.38,"n":881,"o":18.385,"t":"2026-10-19T18:15:00Z","v":83311,"vw":18.395162},{"c":18.35,"h":18.385,"l":18.35,"n":1366,"o":18.38,"t":"2026-10-19T18:30:00Z","v":169053,"vw":18.366615},{"c":18.355,"h":18.375,"l":18.35,"n":1049,"o":18.35,"t":"2026-10-19T18:45:00Z","v":115017,"vw":18.360586},{"c":18.405,"h":18.41,"l":18.35,"n":1540,"o":18.355,"t":"2026-10-19T19:00:00Z","v":181424,"vw":18.3661},{"c":18.425,"h":18.436,"l":18.395,"n":1678,"o":18.405,"t":"2026-10-19T19:15:00Z","v":222386,"vw":18.423781},{"c":18.395,"h":18.44,"l":18.37,"n":2206,"o":18.425,"t":"2026-10-19T19:30:00Z","v":301210,"vw":18.406199},{"c":18.41,"h":18.43,"l":18.38,"n":4821,"o":18.39,"t":"2026-10-19T19:45:00Z","v":570646,"vw":18.408593},{"c":18.4,"h":18.4,"l":18.4,"n":83,"o":18.4,"t":"2026-10-19T20:00:00Z","v":1105065,"vw":18.4},{"c":18.51,"h":18.51,"l":18.51,"n":3,"o":18.51,"t":"2026-10-19T23:00:00Z","v":1100,"vw":18.51},{"c":18.46,"h":18.46,"l":18.46,"n":9,"o":18.46,"t":"2026-10-20T08:00:00Z","v":296,"vw":18.46},{"c":18.48,"h":18.48,"l":18.48,"n":2,"o":18.48,"t":"2026-10-20T12:45:00Z","v":671,"vw":18.48},{"c":18.45,"h":18.465,"l":18.45,"n":5,"o":18.465,"t":"2026-10-20T13:00:00Z","v":835,"vw":18.463125},{"c":18.465,"h":18.465,"l":18.465,"n":6,"o":18.465,"t":"2026-10-20T13:15:00Z","v":753,"vw":18.465},{"c":18.815,"h":18.82,"l":18.455,"n":1417,"o":18.52,"t":"2026-10-20T13:30:00Z","v":230690,"vw":18.690821},{"c":18.76,"h":18.89,"l":18.75,"n":1611,"o":18.82,"t":"2026-10-20T13:45:00Z","v":186518,"vw":18.840322},{"c":18.75,"h":18.775,"l":18.685,"n":1761,"o":18.755,"t":"2026-10-20T14:00:00Z","v":226506,"vw":18.732508},{"c":18.84,"h":18.875,"l":18.755,"n":1052,"o":18.755,"t":"2026-10-20T14:15:00Z","v":116908,"vw":18.831929},{"c":18.835,"h":18.875,"l":18.815,"n":948,"o":18.845,"t":"2026-10-20T14:30:00Z","v":104623,"vw":18.843113},{"c":18.805,"h":18.845,"l":18.78,"n":935,"o":18.835,"t":"2026-10-20T14:45:00Z","v":92903,"vw":18.815995},{"c":18.78,"h":18.805,"l":18.735,"n":1087,"o":18.805,"t":"2026-10-20T15:00:00Z","v":103852,"vw":18.766094},{"c":18.785,"h":18.79,"l":18.755,"n":965,"o":18.78,"t":"2026-10-20T15:15:00Z","v":115380,"vw":18.777863},{"c":18.82,"h":18.845,"l":18.77,"n":859,"o":18.785,"t":"2026-10-20T15:30:00Z","v":133428,"vw":18.808555},{"c":18.78,"h":18.825,"l":18.78,"n":797,"o":18.82,"t":"2026-10-20T15:45:00Z","v":86136,"vw":18.807911},{"c":18.7751,"h":18.785,"l":18.725,"n":737,"o":18.775,"t":"2026-10-20T16:00:00Z","v":86447,"vw":18.758085},{"c":18.765,"h":18.81,"l":18.7502,"n":1666,"o":18.775,"t":"2026-10-20T16:15:00Z","v":242029,"vw":18.786843},{"c":18.755,"h":18.785,"l":18.75,"n":662,"o":18.765,"t":"2026-10-20T16:30:00Z","v":77463,"vw":18.770181},{"c":18.735,"h":18.76,"l":18.71,"n":656,"o":18.755,"t":"2026-10-20T16:45:00Z","v":73586,"vw":18.741069},{"c":18.765,"h":18.785,"l":18.725,"n":791,"o":18.735,"t":"2026-10-20T17:00:00Z","v":115636,"vw":18.762989},{"c":18.745,"h":18.785,"l":18.735,"n":786,"o":18.765,"t":"2026-10-20T17:15:00Z","v":90870,"vw":18.768778},{"c":18.735,"h":18.75,"l":18.72,"n":776,"o":18.745,"t":"2026-10-20T17:30:00Z","v":84865,"vw":18.734125},{"c":18.805,"h":18.805,"l":18.725,"n":890,"o":18.735,"t":"2026-10-20T17:45:00Z","v":97214,"vw":18.774354},{"c":18.81,"h":18.815,"l":18.785,"n":997,"o":18.805,"t":"2026-10-20T18:00:00Z","v":131478,"vw":18.800877},{"c":18.8,"h":18.815,"l":18.78,"n":1110,"o":18.815,"t":"2026-10-20T18:15:00Z","v":153437,"vw":18.796944},{"c":18.775,"h":18.805,"l":18.765,"n":1001,"o":18.8,"t":"2026-10-20T18:30:00Z","v":111801,"vw":18.789725},{"c":18.765,"h":18.79,"l":18.765,"n":1014,"o":18.775,"t":"2026-10-20T18:45:00Z","v":92413,"vw":18.776037},{"c":18.7702,"h":18.78,"l":18.735,"n":1636,"o":18.77,"t":"2026-10-20T19:00:00Z","v":264388,"vw":18.757647},{"c":18.7943,"h":18.805,"l":18.77,"n":1630,"o":18.7761,"t":"2026-10-20T19:15:00Z","v":220917,"vw":18.795297},{"c":18.775,"h":18.805,"l":18.765,"n":1839,"o":18.79,"t":"2026-10-20T19:30:00Z","v":224001,"vw":18.785142},{"c":18.755,"h":18.785,"l":18.72,"n":5069,"o":18.775,"t":"2026-10-20T19:45:00Z","v":711690,"vw":18.758085},{"c":18.76,"h":18.76,"l":18.76,"n":80,"o":18.76,"t":"2026-10-20T20:00:00Z","v":924001,"vw":18.76},{"c":18.7158,"h":18.7158,"l":18.7158,"n":2,"o":18.7158,"t":"2026-10-20T21:15:00Z","v":308,"vw":18.7158},{"c":18.8437,"h":18.8437,"l":18.8437,"n":1,"o":18.8437,"t":"2026-10-21T12:30:00Z","v":500,"vw":18.8437},{"c":18.76,"h":18.76,"l":18.76,"n":7,"o":18.76,"t":"2026-10-21T12:45:00Z","v":300,"vw":18.76},{"c":18.7632,"h":18.7632,"l":18.7632,"n":2,"o":18.7632,"t":"2026-10-21T13:00:00Z","v":355,"vw":18.7632},{"c":18.89,"h":18.89,"l":18.89,"n":9,"o":18.89,"t":"2026-10-21T13:15:00Z","v":260,"vw":18.89},{"c":18.81,"h":18.9,"l":18.795,"n":1251,"o":18.89,"t":"2026-10-21T13:30:00Z","v":143945,"vw":18.851762},{"c":18.71,"h":18.825,"l":18.69,"n":1605,"o":18.81,"t":"2026-10-21T13:45:00Z","v":149352,"vw":18.744388},{"c":18.725,"h":18.755,"l":18.655,"n":1411,"o":18.71,"t":"2026-10-21T14:00:00Z","v":103695,"vw":18.703067},{"c":18.66,"h":18.735,"l":18.66,"n":1262,"o":18.72,"t":"2026-10-21T14:15:00Z","v":72621,"vw":18.693543},{"c":18.65,"h":18.685,"l":18.59,"n":1135,"o":18.665,"t":"2026-10-21T14:30:00Z","v":190741,"vw":18.642969},{"c":18.61,"h":18.67,"l":18.6,"n":935,"o":18.645,"t":"2026-10-21T14:45:00Z","v":53958,"vw":18.632978},{"c":18.575,"h":18.605,"l":18.55,"n":1131,"o":18.6,"t":"2026-10-21T15:00:00Z","v":103690,"vw":18.568595},{"c":18.575,"h":18.58,"l":18.51,"n":1293,"o":18.575,"t":"2026-10-21T15:15:00Z","v":223126,"vw":18.551008},{"c":18.525,"h":18.575,"l":18.52,"n":876,"o":18.5726,"t":"2026-10-21T15:30:00Z","v":85443,"vw":18.550468},{"c":18.561,"h":18.585,"l":18.525,"n":1071,"o":18.5299,"t":"2026-10-21T15:45:00Z","v":196265,"vw":18.561626},{"c":18.575,"h":18.585,"l":18.545,"n":1055,"o":18.56,"t":"2026-10-21T16:00:00Z","v":117428,"vw":18.566929},{"c":18.68,"h":18.69,"l":18.575,"n":1263,"o":18.575,"t":"2026-10-21T16:15:00Z","v":176331,"vw":18.638457},{"c":18.685,"h":18.7,"l":18.65,"n":1298,"o":18.6799,"t":"2026-10-21T16:30:00Z","v":230786,"vw":18.679723},{"c":18.6928,"h":18.71,"l":18.68,"n":940,"o":18.685,"t":"2026-10-21T16:45:00Z","v":140698,"vw":18.691352},{"c":18.625,"h":18.69,"l":18.61,"n":1521,"o":18.69,"t":"2026-10-21T17:00:00Z","v":182496,"vw":18.65334},{"c":18.635,"h":18.65,"l":18.62,"n":921,"o":18.6297,"t":"2026-10-21T17:15:00Z","v":107276,"vw":18.634048},{"c":18.625,"h":18.635,"l":18.595,"n":1223,"o":18.635,"t":"2026-10-21T17:30:00Z","v":149783,"vw":18.612522},{"c":18.62,"h":18.65,"l":18.61,"n":1164,"o":18.6299,"t":"2026-10-21T17:45:00Z","v":224213,"vw":18.626929},{"c":18.65,"h":18.655,"l":18.625,"n":1038,"o":18.63,"t":"2026-10-21T18:00:00Z","v":134700,"vw":18.638679},{"c":18.655,"h":18.66,"l":18.615,"n":1038,"o":18.65,"t":"2026-10-21T18:15:00Z","v":90965,"vw":18.637138},{"c":18.635,"h":18.6599,"l":18.63,"n":1222,"o":18.655,"t":"2026-10-21T18:30:00Z","v":158500,"vw":18.642211},{"c":18.555,"h":18.6351,"l":18.55,"n":1633,"o":18.6351,"t":"2026-10-21T18:45:00Z","v":265461,"vw":18.605104},{"c":18.515,"h":18.59,"l":18.51,"n":2057,"o":18.555,"t":"2026-10-21T19:00:00Z","v":318591,"vw":18.546496},{"c":18.57,"h":18.58,"l":18.52,"n":1702,"o":18.52,"t":"2026-10-21T19:15:00Z","v":199156,"vw":18.56},{"c":18.545,"h":18.59,"l":18.515,"n":2499,"o":18.575,"t":"2026-10-21T19:30:00Z","v":260449,"vw":18.543362},{"c":18.49,"h":18.545,"l":18.46,"n":5106,"o":18.545,"t":"2026-10-21T19:45:00Z","v":665218,"vw":18.484149},{"c":18.48,"h":18.485,"l":18.48,"n":72,"o":18.485,"t":"2026-10-21T20:00:00Z","v":1282192,"vw":18.48},{"c":18.53,"h":18.53,"l":18.53,"n":2,"o":18.53,"t":"2026-10-21T21:00:00Z","v":224,"vw":18.53},{"c":18.4803,"h":18.5,"l":18.4803,"n":43,"o":18.5,"t":"2026-10-21T22:45:00Z","v":2980,"vw":18.488155},{"c":18.49,"h":18.49,"l":18.49,"n":2,"o":18.49,"t":"2026-10-21T23:15:00Z","v":299,"vw":18.49},{"c":18.49,"h":18.49,"l":18.49,"n":3,"o":18.49,"t":"2026-10-22T08:00:00Z","v":270,"vw":18.49}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.19741571987334705,"strike":19.865896815049357,"iv":0.278937381262805,"gamma":0.1788018811696778,"theta":-0.006918401937046005,"vega":0.013452113987707208,"rho":0.0027136965677016242,"breakevenPct":8.508991535547356},{"delta":0.25,"premium":0.3231374557645745,"strike":19.63307878562116,"iv":0.2930647792885081,"gamma":0.17654820264481283,"theta":-0.007644794188861986,"vega":0.013889811883032222,"rho":0.003357746346940466,"breakevenPct":7.929779564011545},{"delta":0.3,"premium":0.4488591916558019,"strike":19.40026075619296,"iv":0.3071921773142112,"gamma":0.17429452411994786,"theta":-0.008371186440677966,"vega":0.014327509778357235,"rho":0.004001796126179307,"breakevenPct":7.350567592475734},{"delta":0.35,"premium":0.5745809275470293,"strike":19.16744272676476,"iv":0.3213195753399143,"gamma":0.1720408455950829,"theta":-0.009097578692493946,"vega":0.01476520767368225,"rho":0.0046458459054181485,"breakevenPct":6.771355620939924},{"delta":0.4,"premium":0.7003026634382569,"strike":18.934624697336563,"iv":0.33544697336561746,"gamma":0.16978716707021793,"theta":-0.009823970944309928,"vega":0.015202905569007264,"rho":0.00528989568465699,"breakevenPct":6.192143649404112},{"delta":0.45,"premium":0.8260243993294843,"strike":18.70180666790836,"iv":0.3495743713913205,"gamma":0.16753348854535297,"theta":-0.010550363196125909,"vega":0.015640603464332277,"rho":0.005933945463895833,"breakevenPct":5.612931677868302},{"delta":0.5,"premium":0.9517461352207116,"strike":18.468988638480162,"iv":0.36370176941702365,"gamma":0.165279810020488,"theta":-0.011276755447941888,"vega":0.016078301359657293,"rho":0.006577995243134673,"breakevenPct":5.0337197063324925},{"delta":0.55,"premium":1.0774678711119392,"strike":18.236170609051964,"iv":0.37782916744272677,"gamma":0.16302613149562303,"theta":-0.01200314769975787,"vega":0.016515999254982306,"rho":0.007222045022373515,"breakevenPct":4.454507734796681},{"delta":0.6,"premium":1.2031896070031665,"strike":18.003352579623765,"iv":0.3919565654684299,"gamma":0.16077245297075807,"theta":-0.01272953995157385,"vega":0.01695369715030732,"rho":0.007866094801612357,"breakevenPct":3.875295763260871},{"delta":0.65,"premium":1.328911342894394,"strike":17.770534550195567,"iv":0.406083963494133,"gamma":0.1585187744458931,"theta":-0.013455932203389831,"vega":0.017391395045632335,"rho":0.008510144580851198,"breakevenPct":3.29608379172506},{"delta":0.7,"premium":1.4546330787856212,"strike":17.53771652076737,"iv":0.42021136151983607,"gamma":0.15626509592102814,"theta":-0.01418232445520581,"vega":0.017829092940957348,"rho":0.009154194360090039,"breakevenPct":2.71687182018925},{"delta":0.75,"premium":2.2939067725752516,"strike":16.62416387959866,"iv":0.513499372909699,"gamma":0.13242759197324414,"theta":-0.01359933110367893,"vega":0.015745443143812706,"rho":0.009243149366961077,"breakevenPct":2.3151468478848867},{"delta":0.8,"premium":3.2711224916387973,"strike":15.57901337792642,"iv":0.622090510033445,"gamma":0.10441755852842807,"theta":-0.012763210702341137,"vega":0.013174372909698993,"rho":0.009224794883231179,"breakevenPct":1.9477332047875566},{"delta":0.85,"premium":4.248338210702341,"strike":14.533862876254181,"iv":0.7306816471571905,"gamma":0.07640752508361205,"theta":-0.011927090301003345,"vega":0.010603302675585286,"rho":0.00920644039950128,"breakevenPct":1.5803195616902277},{"delta":0.9,"premium":5.225553929765887,"strike":13.48871237458194,"iv":0.8392727842809364,"gamma":0.04839749163879599,"theta":-0.011090969899665553,"vega":0.008032232441471573,"rho":0.009188085915771384,"breakevenPct":1.2129059185928979}],"put":[{"delta":0.1,"premium":0.10469630497275229,"strike":14.32321016575841,"iv":0.5998384978349229,"gamma":0.08326979191595689,"theta":-0.005513375666332489,"vega":0.007909650801379753,"rho":-0.0016681512699321505,"breakevenPct":23.10160161824955},{"delta":0.15,"premium":0.14331206470826596,"strike":15.610402156942198,"iv":0.4728374857462183,"gamma":0.13060780167448327,"theta":-0.0061967728841880445,"vega":0.011025675598227503,"rho":-0.0024970884767250372,"breakevenPct":16.348890793759146},{"delta":0.2,"premium":0.18192782444377964,"strike":16.89759414812599,"iv":0.3458364736575137,"gamma":0.17794581143300967,"theta":-0.006880170102043601,"vega":0.014141700395075254,"rho":-0.0033260256835179244,"breakevenPct":9.596179969268743},{"delta":0.25,"premium":0.26345203612199697,"strike":17.61330720736071,"iv":0.2865948883966604,"gamma":0.19913915488158118,"theta":-0.0071138865224058614,"vega":0.015532015675583573,"rho":-0.004160345267835964,"breakevenPct":6.1662781436521685},{"delta":0.3,"premium":0.38272278071221677,"strike":17.826290679843243,"iv":0.2869612199693304,"gamma":0.1973330550349293,"theta":-0.006952019083319134,"vega":0.015404225592094053,"rho":-0.00499939972561598,"breakevenPct":5.65944889599227},{"delta":0.35,"premium":0.5019935253024366,"strike":18.03927415232578,"iv":0.28732755154200035,"gamma":0.1955269551882774,"theta":-0.006790151644232407,"vega":0.015276435508604531,"rho":-0.005838454183395997,"breakevenPct":5.1526196483323705},{"delta":0.4,"premium":0.6212642698926565,"strike":18.252257624808315,"iv":0.2876938831146703,"gamma":0.1937208553416255,"theta":-0.006628284205145681,"vega":0.01514864542511501,"rho":-0.006677508641176014,"breakevenPct":4.645790400672471},{"delta":0.45,"premium":0.7405350144828762,"strike":18.46524109729085,"iv":0.2880602146873403,"gamma":0.19191475549497358,"theta":-0.006466416766058953,"vega":0.01502085534162549,"rho":-0.007516563098956031,"breakevenPct":4.138961153012572},{"delta":0.5,"premium":0.8598057590730961,"strike":18.678224569773384,"iv":0.28842654626001024,"gamma":0.1901086556483217,"theta":-0.006304549326972227,"vega":0.014893065258135968,"rho":-0.008355617556736047,"breakevenPct":3.632131905352672},{"delta":0.55,"premium":0.979076503663316,"strike":18.891208042255922,"iv":0.2887928778326802,"gamma":0.1883025558016698,"theta":-0.0061426818878855,"vega":0.014765275174646446,"rho":-0.009194672014516065,"breakevenPct":3.1253026576927723},{"delta":0.6,"premium":1.0983472482535357,"strike":19.104191514738456,"iv":0.28915920940535017,"gamma":0.1864964559550179,"theta":-0.005980814448798773,"vega":0.014637485091156926,"rho":-0.01003372647229608,"breakevenPct":2.6184734100328733},{"delta":0.65,"premium":1.2176179928437556,"strike":19.31717498722099,"iv":0.28952554097802013,"gamma":0.18469035610836598,"theta":-0.005818947009712046,"vega":0.014509695007667404,"rho":-0.010872780930076098,"breakevenPct":2.111644162372974},{"delta":0.7,"premium":1.336888737433975,"strike":19.53015845970353,"iv":0.2898918725506901,"gamma":0.1828842562617141,"theta":-0.005657079570625319,"vega":0.014381904924177884,"rho":-0.011711835387856112,"breakevenPct":1.6048149147130752},{"delta":0.75,"premium":1.456159482024195,"strike":19.743141932186063,"iv":0.29025820412336006,"gamma":0.1810781564150622,"theta":-0.005495212131538593,"vega":0.014254114840688363,"rho":-0.01255088984563613,"breakevenPct":1.0979856670531758},{"delta":0.8,"premium":1.575430226614415,"strike":19.956125404668597,"iv":0.29062453569603003,"gamma":0.1792720565684103,"theta":-0.005333344692451865,"vega":0.014126324757198841,"rho":-0.013389944303416147,"breakevenPct":0.5911564193932755}]},"raw":{"call":[{"delta":0.2,"premium":0.19741571987334705,"strike":19.865896815049357,"iv":0.278937381262805,"gamma":0.1788018811696778,"theta":-0.006918401937046005,"vega":0.013452113987707208,"rho":0.0027136965677016242,"breakevenPct":8.508991535547356},{"delta":0.25,"premium":0.3231374557645745,"strike":19.63307878562116,"iv":0.2930647792885081,"gamma":0.17654820264481283,"theta":-0.007644794188861986,"vega":0.013889811883032222,"rho":0.003357746346940466,"breakevenPct":7.929779564011545},{"delta":0.3,"premium":0.4488591916558019,"strike":19.40026075619296,"iv":0.3071921773142112,"gamma":0.17429452411994786,"theta":-0.008371186440677966,"vega":0.014327509778357235,"rho":0.004001796126179307,"breakevenPct":7.350567592475734},{"delta":0.35,"premium":0.5745809275470293,"strike":19.16744272676476,"iv":0.3213195753399143,"gamma":0.1720408455950829,"theta":-0.009097578692493946,"vega":0.01476520767368225,"rho":0.0046458459054181485,"breakevenPct":6.771355620939924},{"delta":0.4,"premium":0.7003026634382569,"strike":18.934624697336563,"iv":0.33544697336561746,"gamma":0.16978716707021793,"theta":-0.009823970944309928,"vega":0.015202905569007264,"rho":0.00528989568465699,"breakevenPct":6.192143649404112},{"delta":0.45,"premium":0.8260243993294843,"strike":18.70180666790836,"iv":0.3495743713913205,"gamma":0.16753348854535297,"theta":-0.010550363196125909,"vega":0.015640603464332277,"rho":0.005933945463895833,"breakevenPct":5.612931677868302},{"delta":0.5,"premium":0.9517461352207116,"strike":18.468988638480162,"iv":0.36370176941702365,"gamma":0.165279810020488,"theta":-0.011276755447941888,"vega":0.016078301359657293,"rho":0.006577995243134673,"breakevenPct":5.0337197063324925},{"delta":0.55,"premium":1.0774678711119392,"strike":18.236170609051964,"iv":0.37782916744272677,"gamma":0.16302613149562303,"theta":-0.01200314769975787,"vega":0.016515999254982306,"rho":0.007222045022373515,"breakevenPct":4.454507734796681},{"delta":0.6,"premium":1.2031896070031665,"strike":18.003352579623765,"iv":0.3919565654684299,"gamma":0.16077245297075807,"theta":-0.01272953995157385,"vega":0.01695369715030732,"rho":0.007866094801612357,"breakevenPct":3.875295763260871},{"delta":0.65,"premium":1.328911342894394,"strike":17.770534550195567,"iv":0.406083963494133,"gamma":0.1585187744458931,"theta":-0.013455932203389831,"vega":0.017391395045632335,"rho":0.008510144580851198,"breakevenPct":3.29608379172506},{"delta":0.7,"premium":1.4546330787856212,"strike":17.53771652076737,"iv":0.42021136151983607,"gamma":0.15626509592102814,"theta":-0.01418232445520581,"vega":0.017829092940957348,"rho":0.009154194360090039,"breakevenPct":2.71687182018925},{"delta":0.75,"premium":2.2939067725752516,"strike":16.62416387959866,"iv":0.513499372909699,"gamma":0.13242759197324414,"theta":-0.01359933110367893,"vega":0.015745443143812706,"rho":0.009243149366961077,"breakevenPct":2.3151468478848867},{"delta":0.8,"premium":3.2711224916387973,"strike":15.57901337792642,"iv":0.622090510033445,"gamma":0.10441755852842807,"theta":-0.012763210702341137,"vega":0.013174372909698993,"rho":0.009224794883231179,"breakevenPct":1.9477332047875566},{"delta":0.85,"premium":4.248338210702341,"strike":14.533862876254181,"iv":0.7306816471571905,"gamma":0.07640752508361205,"theta":-0.011927090301003345,"vega":0.010603302675585286,"rho":0.00920644039950128,"breakevenPct":1.5803195616902277},{"delta":0.9,"premium":5.225553929765887,"strike":13.48871237458194,"iv":0.8392727842809364,"gamma":0.04839749163879599,"theta":-0.011090969899665553,"vega":0.008032232441471573,"rho":0.009188085915771384,"breakevenPct":1.2129059185928979}],"put":[{"delta":0.1,"premium":0.10469630497275229,"strike":14.32321016575841,"iv":0.5998384978349229,"gamma":0.08326979191595689,"theta":-0.005513375666332489,"vega":0.007909650801379753,"rho":-0.0016681512699321505,"breakevenPct":23.10160161824955},{"delta":0.15,"premium":0.14331206470826596,"strike":15.610402156942198,"iv":0.4728374857462183,"gamma":0.13060780167448327,"theta":-0.0061967728841880445,"vega":0.011025675598227503,"rho":-0.0024970884767250372,"breakevenPct":16.348890793759146},{"delta":0.2,"premium":0.18192782444377964,"strike":16.89759414812599,"iv":0.3458364736575137,"gamma":0.17794581143300967,"theta":-0.006880170102043601,"vega":0.014141700395075254,"rho":-0.0033260256835179244,"breakevenPct":9.596179969268743},{"delta":0.25,"premium":0.26345203612199697,"strike":17.61330720736071,"iv":0.2865948883966604,"gamma":0.19913915488158118,"theta":-0.0071138865224058614,"vega":0.015532015675583573,"rho":-0.004160345267835964,"breakevenPct":6.1662781436521685},{"delta":0.3,"premium":0.38272278071221677,"strike":17.826290679843243,"iv":0.2869612199693304,"gamma":0.1973330550349293,"theta":-0.006952019083319134,"vega":0.015404225592094053,"rho":-0.00499939972561598,"breakevenPct":5.65944889599227},{"delta":0.35,"premium":0.5019935253024366,"strike":18.03927415232578,"iv":0.28732755154200035,"gamma":0.1955269551882774,"theta":-0.006790151644232407,"vega":0.015276435508604531,"rho":-0.005838454183395997,"breakevenPct":5.1526196483323705},{"delta":0.4,"premium":0.6212642698926565,"strike":18.252257624808315,"iv":0.2876938831146703,"gamma":0.1937208553416255,"theta":-0.006628284205145681,"vega":0.01514864542511501,"rho":-0.006677508641176014,"breakevenPct":4.645790400672471},{"delta":0.45,"premium":0.7405350144828762,"strike":18.46524109729085,"iv":0.2880602146873403,"gamma":0.19191475549497358,"theta":-0.006466416766058953,"vega":0.01502085534162549,"rho":-0.007516563098956031,"breakevenPct":4.138961153012572},{"delta":0.5,"premium":0.8598057590730961,"strike":18.678224569773384,"iv":0.28842654626001024,"gamma":0.1901086556483217,"theta":-0.006304549326972227,"vega":0.014893065258135968,"rho":-0.008355617556736047,"breakevenPct":3.632131905352672},{"delta":0.55,"premium":0.979076503663316,"strike":18.891208042255922,"iv":0.2887928778326802,"gamma":0.1883025558016698,"theta":-0.0061426818878855,"vega":0.014765275174646446,"rho":-0.009194672014516065,"breakevenPct":3.1253026576927723},{"delta":0.6,"premium":1.0983472482535357,"strike":19.104191514738456,"iv":0.28915920940535017,"gamma":0.1864964559550179,"theta":-0.005980814448798773,"vega":0.014637485091156926,"rho":-0.01003372647229608,"breakevenPct":2.6184734100328733},{"delta":0.65,"premium":1.2176179928437556,"strike":19.31717498722099,"iv":0.28952554097802013,"gamma":0.18469035610836598,"theta":-0.005818947009712046,"vega":0.014509695007667404,"rho":-0.010872780930076098,"breakevenPct":2.111644162372974},{"delta":0.7,"premium":1.336888737433975,"strike":19.53015845970353,"iv":0.2898918725506901,"gamma":0.1828842562617141,"theta":-0.005657079570625319,"vega":0.014381904924177884,"rho":-0.011711835387856112,"breakevenPct":1.6048149147130752},{"delta":0.75,"premium":1.456159482024195,"strike":19.743141932186063,"iv":0.29025820412336006,"gamma":0.1810781564150622,"theta":-0.005495212131538593,"vega":0.014254114840688363,"rho":-0.01255088984563613,"breakevenPct":1.0979856670531758},{"delta":0.8,"premium":1.575430226614415,"strike":19.956125404668597,"iv":0.29062453569603003,"gamma":0.1792720565684103,"theta":-0.005333344692451865,"vega":0.014126324757198841,"rho":-0.013389944303416147,"breakevenPct":0.5911564193932755}]}},"errors":["fundamentals:provider_http_404"],"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"}}