{"symbol":"OMAH","url":"https://intraalpha.com/companies/OMAH","capturedAt":"2026-10-23T02:01:25.310Z","state":"ready","quote":{"symbol":"OMAH","last_price":18.4,"prev_close":18.19,"regular_close":18.4,"change":0.21,"change_pct":1.1545,"regular_change":0.21,"regular_change_pct":1.1545,"extended_change":0,"extended_change_pct":0,"bid":18.28,"ask":18.4,"bid_size":100,"ask_size":400,"volume":1270955,"vwap":18.311886,"open":18.18,"high":18.4,"low":18.18,"close":18.4,"trade_count":3774,"last_trade_at":"2026-10-23T00:00:00.171602707Z","last_quote_at":"2026-10-23T00:00:00.298253049Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:15.482199061-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1100000000,"net_expense_ratio":0.0098,"portfolio_turnover":0.22,"dividend_yield":0.0063,"inception_date":"2025-03-04","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:01:24.501758+00:00"},"optionObservedAt":"2026-10-22T19:54:08.941Z","bars":[{"c":18.0536,"h":18.0536,"l":18.0536,"n":1,"o":18.0536,"t":"2026-10-16T10:35:00Z","v":284,"vw":18.0536},{"c":18.11,"h":18.11,"l":18.11,"n":3,"o":18.11,"t":"2026-10-16T11:00:00Z","v":202,"vw":18.11},{"c":18.11,"h":18.11,"l":18.11,"n":3,"o":18.11,"t":"2026-10-16T11:10:00Z","v":206,"vw":18.11},{"c":18.1146,"h":18.1146,"l":18.1146,"n":1,"o":18.1146,"t":"2026-10-16T12:05:00Z","v":1000,"vw":18.1146},{"c":18.1101,"h":18.12,"l":18.11,"n":3,"o":18.12,"t":"2026-10-16T12:10:00Z","v":700,"vw":18.114314},{"c":18.1101,"h":18.12,"l":18.11,"n":6,"o":18.12,"t":"2026-10-16T12:30:00Z","v":1460,"vw":18.113604},{"c":18.1354,"h":18.1354,"l":18.1354,"n":2,"o":18.1354,"t":"2026-10-16T12:35:00Z","v":1550,"vw":18.1354},{"c":18.1354,"h":18.1354,"l":18.134,"n":2,"o":18.134,"t":"2026-10-16T12:40:00Z","v":2000,"vw":18.1347},{"c":18.1101,"h":18.1101,"l":18.11,"n":3,"o":18.11,"t":"2026-10-16T12:55:00Z","v":322,"vw":18.11005},{"c":18.18,"h":18.18,"l":18.12,"n":168,"o":18.12,"t":"2026-10-16T13:30:00Z","v":51745,"vw":18.14816},{"c":18.2,"h":18.22,"l":18.175,"n":247,"o":18.1777,"t":"2026-10-16T13:35:00Z","v":70272,"vw":18.202473},{"c":18.185,"h":18.205,"l":18.18,"n":140,"o":18.2,"t":"2026-10-16T13:40:00Z","v":64827,"vw":18.186937},{"c":18.195,"h":18.195,"l":18.17,"n":41,"o":18.185,"t":"2026-10-16T13:45:00Z","v":8777,"vw":18.183654},{"c":18.185,"h":18.205,"l":18.18,"n":74,"o":18.2,"t":"2026-10-16T13:50:00Z","v":15683,"vw":18.19559},{"c":18.185,"h":18.195,"l":18.1827,"n":42,"o":18.195,"t":"2026-10-16T13:55:00Z","v":10822,"vw":18.190395},{"c":18.155,"h":18.19,"l":18.155,"n":43,"o":18.1776,"t":"2026-10-16T14:00:00Z","v":13627,"vw":18.176203},{"c":18.17,"h":18.17,"l":18.1661,"n":16,"o":18.17,"t":"2026-10-16T14:05:00Z","v":1311,"vw":18.168573},{"c":18.16,"h":18.175,"l":18.16,"n":24,"o":18.175,"t":"2026-10-16T14:10:00Z","v":4879,"vw":18.166734},{"c":18.165,"h":18.17,"l":18.16,"n":16,"o":18.16,"t":"2026-10-16T14:15:00Z","v":1893,"vw":18.165199},{"c":18.165,"h":18.17,"l":18.16,"n":19,"o":18.1601,"t":"2026-10-16T14:20:00Z","v":2364,"vw":18.163459},{"c":18.17,"h":18.17,"l":18.1642,"n":31,"o":18.17,"t":"2026-10-16T14:25:00Z","v":12022,"vw":18.16923},{"c":18.17,"h":18.175,"l":18.165,"n":22,"o":18.175,"t":"2026-10-16T14:30:00Z","v":3228,"vw":18.168554},{"c":18.16,"h":18.16,"l":18.155,"n":21,"o":18.16,"t":"2026-10-16T14:35:00Z","v":6271,"vw":18.155503},{"c":18.1575,"h":18.1601,"l":18.155,"n":16,"o":18.16,"t":"2026-10-16T14:40:00Z","v":2162,"vw":18.157241},{"c":18.155,"h":18.16,"l":18.155,"n":13,"o":18.155,"t":"2026-10-16T14:45:00Z","v":1129,"vw":18.157789},{"c":18.165,"h":18.1673,"l":18.16,"n":19,"o":18.16,"t":"2026-10-16T14:50:00Z","v":3538,"vw":18.16486},{"c":18.15,"h":18.165,"l":18.15,"n":12,"o":18.16,"t":"2026-10-16T14:55:00Z","v":4515,"vw":18.152999},{"c":18.17,"h":18.18,"l":18.17,"n":13,"o":18.17,"t":"2026-10-16T15:00:00Z","v":1897,"vw":18.176218},{"c":18.18,"h":18.185,"l":18.1777,"n":28,"o":18.18,"t":"2026-10-16T15:05:00Z","v":4885,"vw":18.178792},{"c":18.185,"h":18.1878,"l":18.185,"n":18,"o":18.1859,"t":"2026-10-16T15:10:00Z","v":1565,"vw":18.185573},{"c":18.1791,"h":18.18,"l":18.1791,"n":15,"o":18.18,"t":"2026-10-16T15:15:00Z","v":3697,"vw":18.179322},{"c":18.175,"h":18.185,"l":18.175,"n":14,"o":18.18,"t":"2026-10-16T15:20:00Z","v":2226,"vw":18.180474},{"c":18.155,"h":18.17,"l":18.155,"n":28,"o":18.17,"t":"2026-10-16T15:25:00Z","v":8590,"vw":18.164221},{"c":18.155,"h":18.155,"l":18.155,"n":11,"o":18.155,"t":"2026-10-16T15:30:00Z","v":1078,"vw":18.155},{"c":18.155,"h":18.16,"l":18.155,"n":26,"o":18.1599,"t":"2026-10-16T15:35:00Z","v":18925,"vw":18.158165},{"c":18.135,"h":18.15,"l":18.135,"n":22,"o":18.15,"t":"2026-10-16T15:40:00Z","v":4196,"vw":18.141419},{"c":18.14,"h":18.145,"l":18.135,"n":37,"o":18.14,"t":"2026-10-16T15:45:00Z","v":10837,"vw":18.139053},{"c":18.135,"h":18.1352,"l":18.135,"n":14,"o":18.1352,"t":"2026-10-16T15:50:00Z","v":2961,"vw":18.135009},{"c":18.12,"h":18.135,"l":18.12,"n":18,"o":18.13,"t":"2026-10-16T15:55:00Z","v":5189,"vw":18.123031},{"c":18.1148,"h":18.125,"l":18.11,"n":58,"o":18.125,"t":"2026-10-16T16:00:00Z","v":22289,"vw":18.111947},{"c":18.1186,"h":18.12,"l":18.11,"n":33,"o":18.12,"t":"2026-10-16T16:05:00Z","v":2780,"vw":18.118113},{"c":18.125,"h":18.1292,"l":18.115,"n":40,"o":18.115,"t":"2026-10-16T16:10:00Z","v":13126,"vw":18.122061},{"c":18.12,"h":18.125,"l":18.115,"n":44,"o":18.125,"t":"2026-10-16T16:15:00Z","v":11787,"vw":18.12096},{"c":18.115,"h":18.12,"l":18.11,"n":8,"o":18.12,"t":"2026-10-16T16:20:00Z","v":9544,"vw":18.116576},{"c":18.1178,"h":18.1178,"l":18.115,"n":5,"o":18.115,"t":"2026-10-16T16:25:00Z","v":3199,"vw":18.115251},{"c":18.1124,"h":18.1179,"l":18.11,"n":12,"o":18.1179,"t":"2026-10-16T16:30:00Z","v":11016,"vw":18.117546},{"c":18.105,"h":18.115,"l":18.1034,"n":39,"o":18.115,"t":"2026-10-16T16:35:00Z","v":13178,"vw":18.109104},{"c":18.1046,"h":18.115,"l":18.1,"n":34,"o":18.1099,"t":"2026-10-16T16:45:00Z","v":10563,"vw":18.102771},{"c":18.105,"h":18.11,"l":18.105,"n":11,"o":18.11,"t":"2026-10-16T16:50:00Z","v":5537,"vw":18.105996},{"c":18.105,"h":18.11,"l":18.105,"n":11,"o":18.11,"t":"2026-10-16T16:55:00Z","v":6997,"vw":18.109191},{"c":18.09,"h":18.105,"l":18.09,"n":70,"o":18.1,"t":"2026-10-16T17:00:00Z","v":21821,"vw":18.09805},{"c":18.074,"h":18.08,"l":18.07,"n":27,"o":18.08,"t":"2026-10-16T17:05:00Z","v":6932,"vw":18.073593},{"c":18.075,"h":18.075,"l":18.064,"n":61,"o":18.07,"t":"2026-10-16T17:10:00Z","v":18832,"vw":18.068968},{"c":18.065,"h":18.0771,"l":18.065,"n":51,"o":18.075,"t":"2026-10-16T17:15:00Z","v":18713,"vw":18.070917},{"c":18.07,"h":18.07,"l":18.06,"n":88,"o":18.065,"t":"2026-10-16T17:20:00Z","v":30645,"vw":18.065716},{"c":18.085,"h":18.085,"l":18.07,"n":50,"o":18.08,"t":"2026-10-16T17:25:00Z","v":35725,"vw":18.075079},{"c":18.09,"h":18.09,"l":18.075,"n":39,"o":18.085,"t":"2026-10-16T17:30:00Z","v":17310,"vw":18.081302},{"c":18.09,"h":18.0999,"l":18.09,"n":13,"o":18.095,"t":"2026-10-16T17:35:00Z","v":9307,"vw":18.093986},{"c":18.1,"h":18.105,"l":18.0924,"n":56,"o":18.0968,"t":"2026-10-16T17:40:00Z","v":15025,"vw":18.099674},{"c":18.1,"h":18.11,"l":18.1,"n":15,"o":18.11,"t":"2026-10-16T17:45:00Z","v":5005,"vw":18.106412},{"c":18.0875,"h":18.105,"l":18.085,"n":36,"o":18.105,"t":"2026-10-16T17:50:00Z","v":11164,"vw":18.095055},{"c":18.0801,"h":18.0899,"l":18.08,"n":78,"o":18.085,"t":"2026-10-16T17:55:00Z","v":6614,"vw":18.080858},{"c":18.0699,"h":18.07,"l":18.06,"n":38,"o":18.07,"t":"2026-10-16T18:00:00Z","v":17355,"vw":18.067827},{"c":18.08,"h":18.08,"l":18.065,"n":34,"o":18.065,"t":"2026-10-16T18:05:00Z","v":8741,"vw":18.072072},{"c":18.065,"h":18.0799,"l":18.065,"n":38,"o":18.0799,"t":"2026-10-16T18:10:00Z","v":10796,"vw":18.070577},{"c":18.06,"h":18.065,"l":18.06,"n":12,"o":18.065,"t":"2026-10-16T18:15:00Z","v":16635,"vw":18.063881},{"c":18.055,"h":18.06,"l":18.055,"n":42,"o":18.06,"t":"2026-10-16T18:20:00Z","v":5592,"vw":18.058255},{"c":18.055,"h":18.06,"l":18.0501,"n":79,"o":18.0599,"t":"2026-10-16T18:25:00Z","v":24106,"vw":18.057369},{"c":18.06,"h":18.06,"l":18.0501,"n":48,"o":18.0501,"t":"2026-10-16T18:30:00Z","v":12527,"vw":18.058839},{"c":18.06,"h":18.06,"l":18.0501,"n":21,"o":18.06,"t":"2026-10-16T18:35:00Z","v":5941,"vw":18.053531},{"c":18.0692,"h":18.0699,"l":18.065,"n":14,"o":18.065,"t":"2026-10-16T18:40:00Z","v":3828,"vw":18.066527},{"c":18.0874,"h":18.0874,"l":18.075,"n":31,"o":18.075,"t":"2026-10-16T18:45:00Z","v":8120,"vw":18.07848},{"c":18.075,"h":18.08,"l":18.075,"n":30,"o":18.08,"t":"2026-10-16T18:50:00Z","v":9571,"vw":18.076971},{"c":18.07,"h":18.07,"l":18.0601,"n":37,"o":18.07,"t":"2026-10-16T18:55:00Z","v":13754,"vw":18.066523},{"c":18.075,"h":18.085,"l":18.07,"n":56,"o":18.07,"t":"2026-10-16T19:00:00Z","v":16532,"vw":18.076092},{"c":18.075,"h":18.0751,"l":18.075,"n":20,"o":18.0751,"t":"2026-10-16T19:05:00Z","v":7840,"vw":18.075068},{"c":18.09,"h":18.09,"l":18.0751,"n":36,"o":18.0751,"t":"2026-10-16T19:10:00Z","v":10465,"vw":18.082366},{"c":18.09,"h":18.1,"l":18.08,"n":55,"o":18.09,"t":"2026-10-16T19:15:00Z","v":19523,"vw":18.094521},{"c":18.075,"h":18.085,"l":18.0701,"n":71,"o":18.085,"t":"2026-10-16T19:20:00Z","v":20511,"vw":18.077917},{"c":18.0799,"h":18.08,"l":18.07,"n":34,"o":18.0799,"t":"2026-10-16T19:25:00Z","v":12647,"vw":18.0786},{"c":18.09,"h":18.09,"l":18.075,"n":28,"o":18.075,"t":"2026-10-16T19:30:00Z","v":6382,"vw":18.082829},{"c":18.09,"h":18.0977,"l":18.08,"n":51,"o":18.095,"t":"2026-10-16T19:35:00Z","v":15161,"vw":18.087568},{"c":18.085,"h":18.085,"l":18.08,"n":15,"o":18.0801,"t":"2026-10-16T19:40:00Z","v":3230,"vw":18.08064},{"c":18.095,"h":18.095,"l":18.09,"n":30,"o":18.09,"t":"2026-10-16T19:45:00Z","v":2427,"vw":18.0916},{"c":18.115,"h":18.1199,"l":18.1,"n":105,"o":18.1,"t":"2026-10-16T19:50:00Z","v":28005,"vw":18.112486},{"c":18.14,"h":18.145,"l":18.115,"n":266,"o":18.115,"t":"2026-10-16T19:55:00Z","v":69188,"vw":18.129581},{"c":18.15,"h":18.15,"l":18.15,"n":10,"o":18.15,"t":"2026-10-16T20:00:00Z","v":1995,"vw":18.15},{"c":18.1814,"h":18.1814,"l":18.1814,"n":1,"o":18.1814,"t":"2026-10-16T20:35:00Z","v":165,"vw":18.1814},{"c":18.1845,"h":18.1845,"l":18.1845,"n":1,"o":18.1845,"t":"2026-10-16T21:35:00Z","v":150,"vw":18.1845},{"c":18.1,"h":18.13,"l":18.1,"n":6,"o":18.13,"t":"2026-10-16T21:50:00Z","v":2961,"vw":18.102144},{"c":18.15,"h":18.15,"l":18.15,"n":1,"o":18.15,"t":"2026-10-16T22:35:00Z","v":104,"vw":18.15},{"c":18.16,"h":18.16,"l":18.16,"n":1,"o":18.16,"t":"2026-10-19T08:55:00Z","v":100,"vw":18.16},{"c":18.1698,"h":18.1698,"l":18.1698,"n":1,"o":18.1698,"t":"2026-10-19T09:45:00Z","v":249,"vw":18.1698},{"c":18.14,"h":18.14,"l":18.14,"n":5,"o":18.14,"t":"2026-10-19T10:25:00Z","v":363,"vw":18.14},{"c":18.14,"h":18.14,"l":18.14,"n":1,"o":18.14,"t":"2026-10-19T10:30:00Z","v":100,"vw":18.14},{"c":18.168,"h":18.168,"l":18.168,"n":1,"o":18.168,"t":"2026-10-19T11:35:00Z","v":100,"vw":18.168},{"c":18.1686,"h":18.1686,"l":18.1686,"n":2,"o":18.1686,"t":"2026-10-19T11:45:00Z","v":510,"vw":18.1686},{"c":18.16,"h":18.1669,"l":18.15,"n":12,"o":18.1669,"t":"2026-10-19T11:50:00Z","v":2854,"vw":18.16255},{"c":18.12,"h":18.12,"l":18.12,"n":1,"o":18.12,"t":"2026-10-19T12:05:00Z","v":827,"vw":18.12},{"c":18.15,"h":18.15,"l":18.15,"n":1,"o":18.15,"t":"2026-10-19T12:30:00Z","v":200,"vw":18.15},{"c":18.12,"h":18.17,"l":18.12,"n":7,"o":18.17,"t":"2026-10-19T12:45:00Z","v":548,"vw":18.143148},{"c":18.11,"h":18.11,"l":18.11,"n":3,"o":18.11,"t":"2026-10-19T12:50:00Z","v":120,"vw":18.11},{"c":18.1699,"h":18.1699,"l":18.1699,"n":1,"o":18.1699,"t":"2026-10-19T13:00:00Z","v":500,"vw":18.1699},{"c":18.12,"h":18.12,"l":18.12,"n":2,"o":18.12,"t":"2026-10-19T13:25:00Z","v":106,"vw":18.12},{"c":18.09,"h":18.12,"l":18.09,"n":131,"o":18.11,"t":"2026-10-19T13:30:00Z","v":29169,"vw":18.110626},{"c":18.1299,"h":18.1299,"l":18.1,"n":83,"o":18.1,"t":"2026-10-19T13:35:00Z","v":19118,"vw":18.114673},{"c":18.125,"h":18.13,"l":18.12,"n":51,"o":18.12,"t":"2026-10-19T13:40:00Z","v":13730,"vw":18.126857},{"c":18.115,"h":18.13,"l":18.11,"n":149,"o":18.12,"t":"2026-10-19T13:45:00Z","v":50690,"vw":18.123626},{"c":18.1086,"h":18.11,"l":18.1,"n":34,"o":18.11,"t":"2026-10-19T13:50:00Z","v":10814,"vw":18.103243},{"c":18.12,"h":18.12,"l":18.1099,"n":45,"o":18.11,"t":"2026-10-19T13:55:00Z","v":14615,"vw":18.11202},{"c":18.12,"h":18.135,"l":18.12,"n":18,"o":18.1291,"t":"2026-10-19T14:00:00Z","v":5413,"vw":18.128178},{"c":18.125,"h":18.13,"l":18.125,"n":12,"o":18.13,"t":"2026-10-19T14:05:00Z","v":4258,"vw":18.128829},{"c":18.1331,"h":18.1331,"l":18.12,"n":48,"o":18.12,"t":"2026-10-19T14:10:00Z","v":14204,"vw":18.128061},{"c":18.13,"h":18.14,"l":18.13,"n":27,"o":18.14,"t":"2026-10-19T14:15:00Z","v":7272,"vw":18.135987},{"c":18.12,"h":18.125,"l":18.12,"n":12,"o":18.125,"t":"2026-10-19T14:20:00Z","v":4093,"vw":18.122543},{"c":18.105,"h":18.11,"l":18.105,"n":19,"o":18.11,"t":"2026-10-19T14:25:00Z","v":3997,"vw":18.106227},{"c":18.11,"h":18.12,"l":18.105,"n":24,"o":18.115,"t":"2026-10-19T14:30:00Z","v":7647,"vw":18.113246},{"c":18.1174,"h":18.1174,"l":18.1032,"n":15,"o":18.1032,"t":"2026-10-19T14:35:00Z","v":5822,"vw":18.105733},{"c":18.1,"h":18.11,"l":18.1,"n":45,"o":18.11,"t":"2026-10-19T14:40:00Z","v":8141,"vw":18.105857},{"c":18.09,"h":18.1,"l":18.09,"n":12,"o":18.095,"t":"2026-10-19T14:45:00Z","v":9375,"vw":18.094608},{"c":18.105,"h":18.105,"l":18.095,"n":22,"o":18.095,"t":"2026-10-19T14:50:00Z","v":13994,"vw":18.100863},{"c":18.105,"h":18.11,"l":18.1,"n":21,"o":18.1,"t":"2026-10-19T14:55:00Z","v":12314,"vw":18.104321},{"c":18.11,"h":18.115,"l":18.105,"n":117,"o":18.11,"t":"2026-10-19T15:00:00Z","v":43463,"vw":18.11012},{"c":18.105,"h":18.11,"l":18.09,"n":49,"o":18.11,"t":"2026-10-19T15:05:00Z","v":36248,"vw":18.096934},{"c":18.1099,"h":18.11,"l":18.105,"n":51,"o":18.105,"t":"2026-10-19T15:10:00Z","v":30897,"vw":18.107266},{"c":18.115,"h":18.115,"l":18.105,"n":28,"o":18.105,"t":"2026-10-19T15:15:00Z","v":11102,"vw":18.111608},{"c":18.115,"h":18.115,"l":18.1,"n":26,"o":18.11,"t":"2026-10-19T15:20:00Z","v":17256,"vw":18.108613},{"c":18.125,"h":18.1272,"l":18.115,"n":31,"o":18.115,"t":"2026-10-19T15:25:00Z","v":27658,"vw":18.124714},{"c":18.1119,"h":18.12,"l":18.11,"n":31,"o":18.12,"t":"2026-10-19T15:30:00Z","v":4434,"vw":18.115505},{"c":18.115,"h":18.1171,"l":18.11,"n":21,"o":18.111,"t":"2026-10-19T15:35:00Z","v":7277,"vw":18.115193},{"c":18.105,"h":18.115,"l":18.105,"n":26,"o":18.1101,"t":"2026-10-19T15:40:00Z","v":11920,"vw":18.109065},{"c":18.1,"h":18.1151,"l":18.1,"n":44,"o":18.105,"t":"2026-10-19T15:45:00Z","v":17549,"vw":18.109539},{"c":18.11,"h":18.115,"l":18.1,"n":66,"o":18.1,"t":"2026-10-19T15:50:00Z","v":26775,"vw":18.104506},{"c":18.1,"h":18.11,"l":18.1,"n":21,"o":18.1098,"t":"2026-10-19T15:55:00Z","v":11921,"vw":18.108928},{"c":18.075,"h":18.1093,"l":18.0733,"n":79,"o":18.1093,"t":"2026-10-19T16:00:00Z","v":51418,"vw":18.095578},{"c":18.07,"h":18.08,"l":18.07,"n":16,"o":18.075,"t":"2026-10-19T16:05:00Z","v":9484,"vw":18.07456},{"c":18.085,"h":18.085,"l":18.0753,"n":36,"o":18.0753,"t":"2026-10-19T16:10:00Z","v":15837,"vw":18.079886},{"c":18.085,"h":18.085,"l":18.08,"n":21,"o":18.08,"t":"2026-10-19T16:15:00Z","v":3874,"vw":18.082132},{"c":18.085,"h":18.09,"l":18.085,"n":25,"o":18.0899,"t":"2026-10-19T16:20:00Z","v":6406,"vw":18.089834},{"c":18.0899,"h":18.09,"l":18.0801,"n":14,"o":18.085,"t":"2026-10-19T16:25:00Z","v":3702,"vw":18.083625},{"c":18.09,"h":18.09,"l":18.075,"n":27,"o":18.085,"t":"2026-10-19T16:35:00Z","v":13274,"vw":18.082186},{"c":18.084,"h":18.085,"l":18.084,"n":8,"o":18.085,"t":"2026-10-19T16:40:00Z","v":2036,"vw":18.084062},{"c":18.085,"h":18.09,"l":18.085,"n":21,"o":18.09,"t":"2026-10-19T16:45:00Z","v":4312,"vw":18.089244},{"c":18.095,"h":18.095,"l":18.085,"n":34,"o":18.09,"t":"2026-10-19T16:50:00Z","v":11370,"vw":18.089575},{"c":18.095,"h":18.095,"l":18.0918,"n":6,"o":18.0918,"t":"2026-10-19T16:55:00Z","v":2892,"vw":18.092741},{"c":18.09,"h":18.095,"l":18.09,"n":26,"o":18.09,"t":"2026-10-19T17:00:00Z","v":7746,"vw":18.092109},{"c":18.09,"h":18.09,"l":18.08,"n":54,"o":18.0855,"t":"2026-10-19T17:05:00Z","v":24294,"vw":18.089484},{"c":18.0999,"h":18.105,"l":18.095,"n":52,"o":18.095,"t":"2026-10-19T17:10:00Z","v":48350,"vw":18.099208},{"c":18.0981,"h":18.1,"l":18.095,"n":6,"o":18.0999,"t":"2026-10-19T17:15:00Z","v":5400,"vw":18.096323},{"c":18.1001,"h":18.105,"l":18.095,"n":30,"o":18.095,"t":"2026-10-19T17:20:00Z","v":14665,"vw":18.100623},{"c":18.11,"h":18.11,"l":18.1007,"n":15,"o":18.11,"t":"2026-10-19T17:25:00Z","v":5622,"vw":18.108931},{"c":18.11,"h":18.111,"l":18.1059,"n":23,"o":18.1099,"t":"2026-10-19T17:30:00Z","v":9099,"vw":18.11006},{"c":18.11,"h":18.11,"l":18.1,"n":5,"o":18.1,"t":"2026-10-19T17:35:00Z","v":312,"vw":18.103333},{"c":18.115,"h":18.119,"l":18.1001,"n":44,"o":18.11,"t":"2026-10-19T17:40:00Z","v":26622,"vw":18.109382},{"c":18.12,"h":18.12,"l":18.115,"n":13,"o":18.1161,"t":"2026-10-19T17:45:00Z","v":3362,"vw":18.116544},{"c":18.13,"h":18.13,"l":18.12,"n":85,"o":18.12,"t":"2026-10-19T17:50:00Z","v":5284,"vw":18.122692},{"c":18.1299,"h":18.13,"l":18.125,"n":9,"o":18.125,"t":"2026-10-19T17:55:00Z","v":6031,"vw":18.129226},{"c":18.12,"h":18.125,"l":18.11,"n":22,"o":18.125,"t":"2026-10-19T18:00:00Z","v":17843,"vw":18.117898},{"c":18.13,"h":18.13,"l":18.13,"n":4,"o":18.13,"t":"2026-10-19T18:05:00Z","v":317,"vw":18.13},{"c":18.1399,"h":18.14,"l":18.13,"n":20,"o":18.13,"t":"2026-10-19T18:10:00Z","v":7525,"vw":18.137544},{"c":18.135,"h":18.1411,"l":18.135,"n":22,"o":18.135,"t":"2026-10-19T18:15:00Z","v":12868,"vw":18.137763},{"c":18.135,"h":18.14,"l":18.1301,"n":32,"o":18.14,"t":"2026-10-19T18:20:00Z","v":22199,"vw":18.13664},{"c":18.1298,"h":18.14,"l":18.125,"n":45,"o":18.14,"t":"2026-10-19T18:25:00Z","v":21834,"vw":18.129607},{"c":18.1199,"h":18.125,"l":18.1199,"n":11,"o":18.125,"t":"2026-10-19T18:30:00Z","v":2872,"vw":18.123699},{"c":18.115,"h":18.12,"l":18.115,"n":23,"o":18.12,"t":"2026-10-19T18:35:00Z","v":4168,"vw":18.116607},{"c":18.1199,"h":18.125,"l":18.114,"n":29,"o":18.125,"t":"2026-10-19T18:40:00Z","v":21094,"vw":18.120069},{"c":18.1218,"h":18.13,"l":18.12,"n":16,"o":18.12,"t":"2026-10-19T18:45:00Z","v":7602,"vw":18.122771},{"c":18.1213,"h":18.13,"l":18.12,"n":12,"o":18.12,"t":"2026-10-19T18:50:00Z","v":2144,"vw":18.122983},{"c":18.125,"h":18.13,"l":18.125,"n":8,"o":18.125,"t":"2026-10-19T18:55:00Z","v":5831,"vw":18.128362},{"c":18.13,"h":18.135,"l":18.1299,"n":20,"o":18.1299,"t":"2026-10-19T19:00:00Z","v":8835,"vw":18.130733},{"c":18.13,"h":18.135,"l":18.125,"n":36,"o":18.135,"t":"2026-10-19T19:05:00Z","v":18617,"vw":18.130609},{"c":18.13,"h":18.13,"l":18.125,"n":13,"o":18.125,"t":"2026-10-19T19:10:00Z","v":1170,"vw":18.127444},{"c":18.125,"h":18.1278,"l":18.12,"n":21,"o":18.125,"t":"2026-10-19T19:15:00Z","v":7768,"vw":18.124347},{"c":18.12,"h":18.125,"l":18.112,"n":22,"o":18.12,"t":"2026-10-19T19:20:00Z","v":6424,"vw":18.116685},{"c":18.12,"h":18.12,"l":18.11,"n":15,"o":18.115,"t":"2026-10-19T19:25:00Z","v":3091,"vw":18.114182},{"c":18.1199,"h":18.1199,"l":18.1199,"n":1,"o":18.1199,"t":"2026-10-19T19:30:00Z","v":1000,"vw":18.1199},{"c":18.114,"h":18.12,"l":18.11,"n":19,"o":18.12,"t":"2026-10-19T19:35:00Z","v":3567,"vw":18.113543},{"c":18.115,"h":18.115,"l":18.11,"n":32,"o":18.115,"t":"2026-10-19T19:40:00Z","v":11811,"vw":18.112467},{"c":18.115,"h":18.12,"l":18.112,"n":21,"o":18.115,"t":"2026-10-19T19:45:00Z","v":3322,"vw":18.115455},{"c":18.115,"h":18.12,"l":18.11,"n":41,"o":18.12,"t":"2026-10-19T19:50:00Z","v":12568,"vw":18.117109},{"c":18.115,"h":18.12,"l":18.11,"n":44,"o":18.115,"t":"2026-10-19T19:55:00Z","v":9533,"vw":18.115},{"c":18.12,"h":18.12,"l":18.12,"n":9,"o":18.12,"t":"2026-10-19T20:00:00Z","v":3739,"vw":18.12},{"c":18.1389,"h":18.1389,"l":18.1389,"n":1,"o":18.1389,"t":"2026-10-19T20:05:00Z","v":200,"vw":18.1389},{"c":18.13,"h":18.14,"l":18.13,"n":3,"o":18.14,"t":"2026-10-19T22:10:00Z","v":202,"vw":18.135},{"c":18.14,"h":18.14,"l":18.14,"n":1,"o":18.14,"t":"2026-10-19T23:50:00Z","v":100,"vw":18.14},{"c":18.1125,"h":18.1125,"l":18.1125,"n":1,"o":18.1125,"t":"2026-10-20T11:00:00Z","v":200,"vw":18.1125},{"c":18.114,"h":18.114,"l":18.114,"n":1,"o":18.114,"t":"2026-10-20T11:25:00Z","v":100,"vw":18.114},{"c":18.17,"h":18.17,"l":18.17,"n":1,"o":18.17,"t":"2026-10-20T11:40:00Z","v":250,"vw":18.17},{"c":18.1109,"h":18.1109,"l":18.1109,"n":1,"o":18.1109,"t":"2026-10-20T12:30:00Z","v":200,"vw":18.1109},{"c":18.195,"h":18.2,"l":18.12,"n":111,"o":18.12,"t":"2026-10-20T13:30:00Z","v":25454,"vw":18.178734},{"c":18.2,"h":18.215,"l":18.1822,"n":114,"o":18.19,"t":"2026-10-20T13:35:00Z","v":22137,"vw":18.199402},{"c":18.215,"h":18.215,"l":18.185,"n":78,"o":18.205,"t":"2026-10-20T13:40:00Z","v":33666,"vw":18.208401},{"c":18.235,"h":18.24,"l":18.2034,"n":82,"o":18.21,"t":"2026-10-20T13:45:00Z","v":26492,"vw":18.227418},{"c":18.245,"h":18.2521,"l":18.23,"n":84,"o":18.2376,"t":"2026-10-20T13:50:00Z","v":21776,"vw":18.240758},{"c":18.25,"h":18.25,"l":18.24,"n":52,"o":18.24,"t":"2026-10-20T13:55:00Z","v":12251,"vw":18.247542},{"c":18.23,"h":18.25,"l":18.225,"n":35,"o":18.25,"t":"2026-10-20T14:00:00Z","v":3490,"vw":18.244302},{"c":18.215,"h":18.22,"l":18.205,"n":23,"o":18.22,"t":"2026-10-20T14:05:00Z","v":2927,"vw":18.214768},{"c":18.2101,"h":18.22,"l":18.2099,"n":36,"o":18.21,"t":"2026-10-20T14:10:00Z","v":32952,"vw":18.214609},{"c":18.215,"h":18.22,"l":18.205,"n":35,"o":18.21,"t":"2026-10-20T14:15:00Z","v":10738,"vw":18.213238},{"c":18.23,"h":18.2399,"l":18.2199,"n":23,"o":18.22,"t":"2026-10-20T14:20:00Z","v":5455,"vw":18.226204},{"c":18.215,"h":18.225,"l":18.2101,"n":31,"o":18.225,"t":"2026-10-20T14:25:00Z","v":5981,"vw":18.216331},{"c":18.235,"h":18.25,"l":18.23,"n":28,"o":18.235,"t":"2026-10-20T14:30:00Z","v":22810,"vw":18.24586},{"c":18.235,"h":18.235,"l":18.23,"n":31,"o":18.235,"t":"2026-10-20T14:35:00Z","v":5641,"vw":18.233925},{"c":18.24,"h":18.25,"l":18.235,"n":73,"o":18.25,"t":"2026-10-20T14:40:00Z","v":18870,"vw":18.241101},{"c":18.235,"h":18.2401,"l":18.234,"n":43,"o":18.24,"t":"2026-10-20T14:45:00Z","v":9749,"vw":18.237514},{"c":18.2399,"h":18.24,"l":18.23,"n":40,"o":18.2365,"t":"2026-10-20T14:50:00Z","v":8689,"vw":18.236992},{"c":18.235,"h":18.24,"l":18.23,"n":39,"o":18.235,"t":"2026-10-20T14:55:00Z","v":10217,"vw":18.237914},{"c":18.21,"h":18.24,"l":18.21,"n":51,"o":18.235,"t":"2026-10-20T15:00:00Z","v":12879,"vw":18.225538},{"c":18.21,"h":18.2107,"l":18.205,"n":76,"o":18.21,"t":"2026-10-20T15:05:00Z","v":29658,"vw":18.209802},{"c":18.175,"h":18.21,"l":18.175,"n":71,"o":18.21,"t":"2026-10-20T15:10:00Z","v":25410,"vw":18.196769},{"c":18.195,"h":18.195,"l":18.19,"n":20,"o":18.19,"t":"2026-10-20T15:15:00Z","v":3465,"vw":18.191032},{"c":18.2,"h":18.2001,"l":18.195,"n":25,"o":18.195,"t":"2026-10-20T15:20:00Z","v":3899,"vw":18.199298},{"c":18.195,"h":18.195,"l":18.195,"n":1,"o":18.195,"t":"2026-10-20T15:25:00Z","v":1000,"vw":18.195},{"c":18.185,"h":18.2,"l":18.185,"n":51,"o":18.2,"t":"2026-10-20T15:30:00Z","v":13052,"vw":18.189394},{"c":18.205,"h":18.205,"l":18.19,"n":46,"o":18.19,"t":"2026-10-20T15:35:00Z","v":6121,"vw":18.198798},{"c":18.2099,"h":18.21,"l":18.1935,"n":76,"o":18.21,"t":"2026-10-20T15:40:00Z","v":21397,"vw":18.199871},{"c":18.205,"h":18.205,"l":18.195,"n":26,"o":18.2,"t":"2026-10-20T15:45:00Z","v":2408,"vw":18.200155},{"c":18.2,"h":18.205,"l":18.1901,"n":32,"o":18.2027,"t":"2026-10-20T15:50:00Z","v":3416,"vw":18.199095},{"c":18.2,"h":18.2001,"l":18.1999,"n":30,"o":18.2,"t":"2026-10-20T15:55:00Z","v":4267,"vw":18.200003},{"c":18.154,"h":18.2,"l":18.154,"n":67,"o":18.2,"t":"2026-10-20T16:00:00Z","v":18282,"vw":18.171571},{"c":18.1521,"h":18.17,"l":18.142,"n":108,"o":18.155,"t":"2026-10-20T16:05:00Z","v":51055,"vw":18.158458},{"c":18.145,"h":18.16,"l":18.145,"n":47,"o":18.16,"t":"2026-10-20T16:10:00Z","v":14991,"vw":18.155307},{"c":18.135,"h":18.15,"l":18.135,"n":97,"o":18.145,"t":"2026-10-20T16:15:00Z","v":27263,"vw":18.142154},{"c":18.14,"h":18.1401,"l":18.135,"n":32,"o":18.139,"t":"2026-10-20T16:20:00Z","v":11319,"vw":18.139849},{"c":18.15,"h":18.15,"l":18.1325,"n":16,"o":18.14,"t":"2026-10-20T16:25:00Z","v":3574,"vw":18.140025},{"c":18.1531,"h":18.155,"l":18.1531,"n":9,"o":18.155,"t":"2026-10-20T16:30:00Z","v":1321,"vw":18.154628},{"c":18.16,"h":18.16,"l":18.1522,"n":9,"o":18.1522,"t":"2026-10-20T16:35:00Z","v":1816,"vw":18.15773},{"c":18.165,"h":18.165,"l":18.16,"n":11,"o":18.16,"t":"2026-10-20T16:40:00Z","v":1386,"vw":18.163754},{"c":18.17,"h":18.17,"l":18.17,"n":10,"o":18.17,"t":"2026-10-20T16:45:00Z","v":775,"vw":18.17},{"c":18.16,"h":18.165,"l":18.16,"n":12,"o":18.165,"t":"2026-10-20T16:50:00Z","v":967,"vw":18.160524},{"c":18.17,"h":18.175,"l":18.165,"n":19,"o":18.165,"t":"2026-10-20T16:55:00Z","v":2177,"vw":18.168766},{"c":18.17,"h":18.175,"l":18.17,"n":18,"o":18.175,"t":"2026-10-20T17:00:00Z","v":2059,"vw":18.170373},{"c":18.16,"h":18.1616,"l":18.159,"n":35,"o":18.1616,"t":"2026-10-20T17:05:00Z","v":6373,"vw":18.1606},{"c":18.165,"h":18.165,"l":18.162,"n":7,"o":18.165,"t":"2026-10-20T17:10:00Z","v":1078,"vw":18.1647},{"c":18.158,"h":18.17,"l":18.155,"n":35,"o":18.16,"t":"2026-10-20T17:15:00Z","v":9181,"vw":18.159406},{"c":18.165,"h":18.17,"l":18.16,"n":18,"o":18.16,"t":"2026-10-20T17:20:00Z","v":2894,"vw":18.165584},{"c":18.155,"h":18.1645,"l":18.155,"n":9,"o":18.1645,"t":"2026-10-20T17:25:00Z","v":2911,"vw":18.161024},{"c":18.1601,"h":18.1601,"l":18.1599,"n":33,"o":18.16,"t":"2026-10-20T17:30:00Z","v":21423,"vw":18.160005},{"c":18.16,"h":18.165,"l":18.1598,"n":27,"o":18.165,"t":"2026-10-20T17:35:00Z","v":15174,"vw":18.161132},{"c":18.145,"h":18.165,"l":18.145,"n":41,"o":18.163,"t":"2026-10-20T17:40:00Z","v":29386,"vw":18.157065},{"c":18.155,"h":18.155,"l":18.1401,"n":40,"o":18.145,"t":"2026-10-20T17:45:00Z","v":19463,"vw":18.148163},{"c":18.1537,"h":18.155,"l":18.1537,"n":8,"o":18.155,"t":"2026-10-20T17:50:00Z","v":1349,"vw":18.154813},{"c":18.15,"h":18.15,"l":18.1425,"n":22,"o":18.15,"t":"2026-10-20T17:55:00Z","v":10470,"vw":18.14812},{"c":18.149,"h":18.1501,"l":18.145,"n":13,"o":18.15,"t":"2026-10-20T18:00:00Z","v":21980,"vw":18.147814},{"c":18.15,"h":18.15,"l":18.14,"n":13,"o":18.1401,"t":"2026-10-20T18:05:00Z","v":6991,"vw":18.142505},{"c":18.1499,"h":18.1501,"l":18.145,"n":26,"o":18.1499,"t":"2026-10-20T18:10:00Z","v":16962,"vw":18.149956},{"c":18.145,"h":18.155,"l":18.145,"n":12,"o":18.155,"t":"2026-10-20T18:15:00Z","v":5929,"vw":18.151746},{"c":18.1401,"h":18.1401,"l":18.1401,"n":3,"o":18.1401,"t":"2026-10-20T18:20:00Z","v":2885,"vw":18.1401},{"c":18.135,"h":18.14,"l":18.1301,"n":29,"o":18.14,"t":"2026-10-20T18:25:00Z","v":5291,"vw":18.136464},{"c":18.14,"h":18.14,"l":18.14,"n":5,"o":18.14,"t":"2026-10-20T18:30:00Z","v":1414,"vw":18.14},{"c":18.125,"h":18.13,"l":18.125,"n":20,"o":18.13,"t":"2026-10-20T18:35:00Z","v":2051,"vw":18.12924},{"c":18.125,"h":18.1299,"l":18.125,"n":17,"o":18.125,"t":"2026-10-20T18:40:00Z","v":7391,"vw":18.126732},{"c":18.13,"h":18.13,"l":18.1299,"n":18,"o":18.1299,"t":"2026-10-20T18:45:00Z","v":9253,"vw":18.129935},{"c":18.125,"h":18.1301,"l":18.125,"n":17,"o":18.13,"t":"2026-10-20T18:50:00Z","v":12732,"vw":18.128755},{"c":18.1201,"h":18.1301,"l":18.1201,"n":35,"o":18.1299,"t":"2026-10-20T18:55:00Z","v":17660,"vw":18.129477},{"c":18.12,"h":18.13,"l":18.12,"n":67,"o":18.13,"t":"2026-10-20T19:00:00Z","v":30734,"vw":18.124387},{"c":18.115,"h":18.13,"l":18.115,"n":21,"o":18.13,"t":"2026-10-20T19:05:00Z","v":3841,"vw":18.12554},{"c":18.1201,"h":18.1263,"l":18.11,"n":33,"o":18.11,"t":"2026-10-20T19:10:00Z","v":19274,"vw":18.118758},{"c":18.1299,"h":18.1299,"l":18.12,"n":13,"o":18.12,"t":"2026-10-20T19:15:00Z","v":2374,"vw":18.125421},{"c":18.12,"h":18.13,"l":18.12,"n":32,"o":18.13,"t":"2026-10-20T19:20:00Z","v":12877,"vw":18.126233},{"c":18.1199,"h":18.12,"l":18.11,"n":94,"o":18.12,"t":"2026-10-20T19:25:00Z","v":78401,"vw":18.119524},{"c":18.125,"h":18.126,"l":18.115,"n":41,"o":18.12,"t":"2026-10-20T19:30:00Z","v":40600,"vw":18.119826},{"c":18.125,"h":18.13,"l":18.115,"n":40,"o":18.125,"t":"2026-10-20T19:35:00Z","v":17769,"vw":18.123575},{"c":18.1301,"h":18.1301,"l":18.1201,"n":36,"o":18.1299,"t":"2026-10-20T19:40:00Z","v":10373,"vw":18.126882},{"c":18.125,"h":18.136,"l":18.125,"n":65,"o":18.135,"t":"2026-10-20T19:45:00Z","v":20716,"vw":18.131839},{"c":18.1263,"h":18.1399,"l":18.125,"n":72,"o":18.135,"t":"2026-10-20T19:50:00Z","v":25571,"vw":18.130227},{"c":18.145,"h":18.15,"l":18.12,"n":106,"o":18.125,"t":"2026-10-20T19:55:00Z","v":35849,"vw":18.138904},{"c":18.16,"h":18.16,"l":18.16,"n":10,"o":18.16,"t":"2026-10-20T20:00:00Z","v":2698,"vw":18.16},{"c":18.24,"h":18.24,"l":18.24,"n":1,"o":18.24,"t":"2026-10-20T20:20:00Z","v":150,"vw":18.24},{"c":18.1973,"h":18.1973,"l":18.1973,"n":1,"o":18.1973,"t":"2026-10-20T22:05:00Z","v":100,"vw":18.1973},{"c":18.2238,"h":18.2238,"l":18.2238,"n":1,"o":18.2238,"t":"2026-10-20T22:15:00Z","v":750,"vw":18.2238},{"c":18.1,"h":18.1,"l":18.1,"n":1,"o":18.1,"t":"2026-10-20T22:30:00Z","v":200,"vw":18.1},{"c":18.14,"h":18.14,"l":18.14,"n":1,"o":18.14,"t":"2026-10-20T23:15:00Z","v":592,"vw":18.14},{"c":18.14,"h":18.14,"l":18.14,"n":2,"o":18.14,"t":"2026-10-21T11:35:00Z","v":1000,"vw":18.14},{"c":18.1694,"h":18.1694,"l":18.16,"n":4,"o":18.16,"t":"2026-10-21T13:20:00Z","v":600,"vw":18.164667},{"c":18.07,"h":18.19,"l":18.0534,"n":163,"o":18.15,"t":"2026-10-21T13:30:00Z","v":52400,"vw":18.130975},{"c":18.105,"h":18.11,"l":18.07,"n":79,"o":18.075,"t":"2026-10-21T13:35:00Z","v":37902,"vw":18.094162},{"c":18.12,"h":18.13,"l":18.1,"n":58,"o":18.11,"t":"2026-10-21T13:40:00Z","v":12109,"vw":18.113539},{"c":18.13,"h":18.14,"l":18.115,"n":96,"o":18.125,"t":"2026-10-21T13:45:00Z","v":21032,"vw":18.12518},{"c":18.145,"h":18.145,"l":18.135,"n":46,"o":18.135,"t":"2026-10-21T13:50:00Z","v":11093,"vw":18.140527},{"c":18.14,"h":18.165,"l":18.13,"n":72,"o":18.1499,"t":"2026-10-21T13:55:00Z","v":16234,"vw":18.151012},{"c":18.13,"h":18.14,"l":18.125,"n":56,"o":18.14,"t":"2026-10-21T14:00:00Z","v":24024,"vw":18.135375},{"c":18.115,"h":18.125,"l":18.11,"n":36,"o":18.12,"t":"2026-10-21T14:05:00Z","v":10890,"vw":18.113362},{"c":18.135,"h":18.14,"l":18.12,"n":67,"o":18.12,"t":"2026-10-21T14:10:00Z","v":53383,"vw":18.133321},{"c":18.125,"h":18.135,"l":18.125,"n":36,"o":18.13,"t":"2026-10-21T14:15:00Z","v":7286,"vw":18.129686},{"c":18.125,"h":18.125,"l":18.12,"n":21,"o":18.125,"t":"2026-10-21T14:20:00Z","v":5509,"vw":18.123338},{"c":18.125,"h":18.125,"l":18.11,"n":36,"o":18.12,"t":"2026-10-21T14:25:00Z","v":11425,"vw":18.119575},{"c":18.146,"h":18.146,"l":18.125,"n":16,"o":18.125,"t":"2026-10-21T14:30:00Z","v":11831,"vw":18.137349},{"c":18.145,"h":18.1461,"l":18.14,"n":14,"o":18.14,"t":"2026-10-21T14:35:00Z","v":9596,"vw":18.144242},{"c":18.145,"h":18.155,"l":18.145,"n":13,"o":18.15,"t":"2026-10-21T14:40:00Z","v":3436,"vw":18.150147},{"c":18.165,"h":18.165,"l":18.155,"n":34,"o":18.1599,"t":"2026-10-21T14:45:00Z","v":12831,"vw":18.160743},{"c":18.16,"h":18.17,"l":18.1559,"n":24,"o":18.165,"t":"2026-10-21T14:50:00Z","v":5794,"vw":18.164832},{"c":18.17,"h":18.175,"l":18.165,"n":25,"o":18.165,"t":"2026-10-21T14:55:00Z","v":3579,"vw":18.168817},{"c":18.17,"h":18.185,"l":18.165,"n":42,"o":18.165,"t":"2026-10-21T15:00:00Z","v":14095,"vw":18.175291},{"c":18.18,"h":18.18,"l":18.1723,"n":9,"o":18.18,"t":"2026-10-21T15:05:00Z","v":681,"vw":18.175485},{"c":18.18,"h":18.18,"l":18.1735,"n":14,"o":18.1799,"t":"2026-10-21T15:10:00Z","v":3117,"vw":18.178795},{"c":18.18,"h":18.18,"l":18.17,"n":22,"o":18.17,"t":"2026-10-21T15:15:00Z","v":13965,"vw":18.171973},{"c":18.185,"h":18.185,"l":18.18,"n":6,"o":18.18,"t":"2026-10-21T15:20:00Z","v":594,"vw":18.18193},{"c":18.1861,"h":18.195,"l":18.1809,"n":35,"o":18.1809,"t":"2026-10-21T15:25:00Z","v":9712,"vw":18.188939},{"c":18.195,"h":18.2,"l":18.19,"n":14,"o":18.195,"t":"2026-10-21T15:30:00Z","v":2002,"vw":18.195328},{"c":18.195,"h":18.195,"l":18.195,"n":5,"o":18.195,"t":"2026-10-21T15:35:00Z","v":2979,"vw":18.195},{"c":18.195,"h":18.2,"l":18.19,"n":21,"o":18.2,"t":"2026-10-21T15:40:00Z","v":7882,"vw":18.192121},{"c":18.195,"h":18.205,"l":18.195,"n":45,"o":18.2,"t":"2026-10-21T15:45:00Z","v":11276,"vw":18.200749},{"c":18.195,"h":18.2,"l":18.195,"n":13,"o":18.2,"t":"2026-10-21T15:50:00Z","v":1505,"vw":18.197427},{"c":18.2,"h":18.205,"l":18.1924,"n":22,"o":18.1924,"t":"2026-10-21T15:55:00Z","v":2984,"vw":18.197088},{"c":18.195,"h":18.2,"l":18.195,"n":14,"o":18.1986,"t":"2026-10-21T16:00:00Z","v":719,"vw":18.197887},{"c":18.195,"h":18.2,"l":18.194,"n":21,"o":18.195,"t":"2026-10-21T16:05:00Z","v":4079,"vw":18.196094},{"c":18.2,"h":18.205,"l":18.195,"n":53,"o":18.2,"t":"2026-10-21T16:10:00Z","v":22198,"vw":18.200433},{"c":18.195,"h":18.2,"l":18.19,"n":40,"o":18.199,"t":"2026-10-21T16:15:00Z","v":23109,"vw":18.199684},{"c":18.195,"h":18.2001,"l":18.195,"n":22,"o":18.2,"t":"2026-10-21T16:20:00Z","v":9027,"vw":18.199945},{"c":18.2,"h":18.2,"l":18.2,"n":8,"o":18.2,"t":"2026-10-21T16:25:00Z","v":295,"vw":18.2},{"c":18.1999,"h":18.2,"l":18.19,"n":15,"o":18.2,"t":"2026-10-21T16:30:00Z","v":8980,"vw":18.194262},{"c":18.195,"h":18.2,"l":18.195,"n":14,"o":18.2,"t":"2026-10-21T16:35:00Z","v":2786,"vw":18.198657},{"c":18.195,"h":18.2,"l":18.19,"n":15,"o":18.195,"t":"2026-10-21T16:40:00Z","v":2713,"vw":18.193868},{"c":18.19,"h":18.1999,"l":18.18,"n":29,"o":18.1942,"t":"2026-10-21T16:45:00Z","v":10688,"vw":18.189322},{"c":18.2,"h":18.2,"l":18.185,"n":28,"o":18.19,"t":"2026-10-21T16:50:00Z","v":5267,"vw":18.190479},{"c":18.1957,"h":18.1957,"l":18.19,"n":11,"o":18.19,"t":"2026-10-21T17:00:00Z","v":1065,"vw":18.19285},{"c":18.19,"h":18.19,"l":18.19,"n":5,"o":18.19,"t":"2026-10-21T17:05:00Z","v":822,"vw":18.19},{"c":18.1963,"h":18.2001,"l":18.1963,"n":19,"o":18.2,"t":"2026-10-21T17:10:00Z","v":8837,"vw":18.199531},{"c":18.2,"h":18.2064,"l":18.195,"n":47,"o":18.2,"t":"2026-10-21T17:15:00Z","v":16810,"vw":18.199607},{"c":18.2099,"h":18.2099,"l":18.1998,"n":35,"o":18.1999,"t":"2026-10-21T17:20:00Z","v":16679,"vw":18.202892},{"c":18.2,"h":18.2052,"l":18.195,"n":26,"o":18.205,"t":"2026-10-21T17:25:00Z","v":11684,"vw":18.201153},{"c":18.1858,"h":18.19,"l":18.1858,"n":4,"o":18.19,"t":"2026-10-21T17:30:00Z","v":675,"vw":18.188754},{"c":18.185,"h":18.195,"l":18.183,"n":46,"o":18.19,"t":"2026-10-21T17:35:00Z","v":22746,"vw":18.189566},{"c":18.195,"h":18.2,"l":18.19,"n":15,"o":18.19,"t":"2026-10-21T17:40:00Z","v":8353,"vw":18.194512},{"c":18.2001,"h":18.2001,"l":18.195,"n":95,"o":18.2,"t":"2026-10-21T17:45:00Z","v":11537,"vw":18.199758},{"c":18.195,"h":18.21,"l":18.195,"n":51,"o":18.21,"t":"2026-10-21T17:55:00Z","v":24407,"vw":18.202348},{"c":18.195,"h":18.1976,"l":18.195,"n":14,"o":18.195,"t":"2026-10-21T18:00:00Z","v":723,"vw":18.195465},{"c":18.1943,"h":18.1943,"l":18.1943,"n":4,"o":18.1943,"t":"2026-10-21T18:05:00Z","v":1781,"vw":18.1943},{"c":18.205,"h":18.205,"l":18.19,"n":35,"o":18.2,"t":"2026-10-21T18:10:00Z","v":14452,"vw":18.197783},{"c":18.205,"h":18.2059,"l":18.205,"n":6,"o":18.2059,"t":"2026-10-21T18:20:00Z","v":439,"vw":18.20566},{"c":18.21,"h":18.21,"l":18.2051,"n":17,"o":18.2051,"t":"2026-10-21T18:25:00Z","v":2198,"vw":18.208886},{"c":18.205,"h":18.205,"l":18.205,"n":7,"o":18.205,"t":"2026-10-21T18:30:00Z","v":1980,"vw":18.205},{"c":18.205,"h":18.205,"l":18.2,"n":7,"o":18.205,"t":"2026-10-21T18:35:00Z","v":2110,"vw":18.204523},{"c":18.205,"h":18.205,"l":18.205,"n":5,"o":18.205,"t":"2026-10-21T18:40:00Z","v":130,"vw":18.205},{"c":18.195,"h":18.205,"l":18.195,"n":38,"o":18.205,"t":"2026-10-21T18:45:00Z","v":18101,"vw":18.199207},{"c":18.205,"h":18.205,"l":18.19,"n":42,"o":18.2,"t":"2026-10-21T18:50:00Z","v":12002,"vw":18.198923},{"c":18.185,"h":18.2,"l":18.185,"n":45,"o":18.2,"t":"2026-10-21T18:55:00Z","v":19352,"vw":18.194773},{"c":18.165,"h":18.18,"l":18.155,"n":51,"o":18.18,"t":"2026-10-21T19:00:00Z","v":18652,"vw":18.166641},{"c":18.18,"h":18.18,"l":18.16,"n":32,"o":18.1601,"t":"2026-10-21T19:05:00Z","v":14020,"vw":18.168526},{"c":18.17,"h":18.175,"l":18.165,"n":26,"o":18.175,"t":"2026-10-21T19:10:00Z","v":18974,"vw":18.169889},{"c":18.17,"h":18.1703,"l":18.1699,"n":13,"o":18.17,"t":"2026-10-21T19:15:00Z","v":9056,"vw":18.170063},{"c":18.17,"h":18.17,"l":18.165,"n":16,"o":18.17,"t":"2026-10-21T19:20:00Z","v":6891,"vw":18.169587},{"c":18.18,"h":18.18,"l":18.165,"n":55,"o":18.165,"t":"2026-10-21T19:25:00Z","v":22125,"vw":18.172258},{"c":18.18,"h":18.1899,"l":18.18,"n":17,"o":18.1899,"t":"2026-10-21T19:30:00Z","v":7926,"vw":18.182689},{"c":18.18,"h":18.18,"l":18.175,"n":18,"o":18.1799,"t":"2026-10-21T19:35:00Z","v":3445,"vw":18.179107},{"c":18.1799,"h":18.1799,"l":18.175,"n":14,"o":18.175,"t":"2026-10-21T19:40:00Z","v":3010,"vw":18.179648},{"c":18.18,"h":18.185,"l":18.1734,"n":76,"o":18.18,"t":"2026-10-21T19:45:00Z","v":30031,"vw":18.180157},{"c":18.195,"h":18.2,"l":18.185,"n":88,"o":18.185,"t":"2026-10-21T19:50:00Z","v":33149,"vw":18.191548},{"c":18.18,"h":18.195,"l":18.18,"n":88,"o":18.195,"t":"2026-10-21T19:55:00Z","v":28524,"vw":18.187615},{"c":18.19,"h":18.19,"l":18.19,"n":12,"o":18.19,"t":"2026-10-21T20:00:00Z","v":2918,"vw":18.19},{"c":18.19,"h":18.19,"l":18.19,"n":1,"o":18.19,"t":"2026-10-21T23:00:00Z","v":276,"vw":18.19},{"c":18.19,"h":18.19,"l":18.19,"n":5,"o":18.19,"t":"2026-10-22T08:00:00Z","v":1005,"vw":18.19},{"c":18.1846,"h":18.1846,"l":18.1846,"n":1,"o":18.1846,"t":"2026-10-22T11:00:00Z","v":100,"vw":18.1846},{"c":18.1846,"h":18.1846,"l":18.18,"n":2,"o":18.18,"t":"2026-10-22T11:05:00Z","v":200,"vw":18.1823},{"c":18.2178,"h":18.22,"l":18.21,"n":3,"o":18.21,"t":"2026-10-22T12:25:00Z","v":1200,"vw":18.211483},{"c":18.2001,"h":18.21,"l":18.2,"n":3,"o":18.21,"t":"2026-10-22T12:30:00Z","v":562,"vw":18.206459},{"c":18.23,"h":18.23,"l":18.22,"n":28,"o":18.22,"t":"2026-10-22T12:50:00Z","v":1146,"vw":18.221779},{"c":18.2338,"h":18.2338,"l":18.2338,"n":1,"o":18.2338,"t":"2026-10-22T13:05:00Z","v":5000,"vw":18.2338},{"c":18.2,"h":18.2,"l":18.2,"n":1,"o":18.2,"t":"2026-10-22T13:20:00Z","v":13832,"vw":18.2},{"c":18.24,"h":18.24,"l":18.23,"n":30,"o":18.23,"t":"2026-10-22T13:25:00Z","v":5614,"vw":18.231011},{"c":18.24,"h":18.24,"l":18.18,"n":98,"o":18.18,"t":"2026-10-22T13:30:00Z","v":20170,"vw":18.210724},{"c":18.205,"h":18.24,"l":18.205,"n":100,"o":18.23,"t":"2026-10-22T13:35:00Z","v":23835,"vw":18.225342},{"c":18.235,"h":18.235,"l":18.21,"n":83,"o":18.21,"t":"2026-10-22T13:40:00Z","v":22624,"vw":18.224665},{"c":18.26,"h":18.27,"l":18.23,"n":248,"o":18.23,"t":"2026-10-22T13:45:00Z","v":105850,"vw":18.250955},{"c":18.23,"h":18.27,"l":18.23,"n":71,"o":18.26,"t":"2026-10-22T13:50:00Z","v":30297,"vw":18.251437},{"c":18.2501,"h":18.26,"l":18.25,"n":37,"o":18.25,"t":"2026-10-22T13:55:00Z","v":20022,"vw":18.251959},{"c":18.26,"h":18.26,"l":18.245,"n":61,"o":18.255,"t":"2026-10-22T14:00:00Z","v":20133,"vw":18.251386},{"c":18.265,"h":18.27,"l":18.26,"n":51,"o":18.265,"t":"2026-10-22T14:05:00Z","v":6746,"vw":18.262485},{"c":18.275,"h":18.275,"l":18.2648,"n":38,"o":18.265,"t":"2026-10-22T14:10:00Z","v":9263,"vw":18.269243},{"c":18.29,"h":18.29,"l":18.275,"n":73,"o":18.275,"t":"2026-10-22T14:15:00Z","v":12451,"vw":18.281591},{"c":18.275,"h":18.2899,"l":18.27,"n":63,"o":18.285,"t":"2026-10-22T14:20:00Z","v":13539,"vw":18.278586},{"c":18.26,"h":18.275,"l":18.26,"n":33,"o":18.2732,"t":"2026-10-22T14:25:00Z","v":7754,"vw":18.270365},{"c":18.21,"h":18.265,"l":18.21,"n":41,"o":18.265,"t":"2026-10-22T14:30:00Z","v":5128,"vw":18.245033},{"c":18.22,"h":18.235,"l":18.215,"n":36,"o":18.215,"t":"2026-10-22T14:35:00Z","v":3229,"vw":18.223146},{"c":18.215,"h":18.225,"l":18.215,"n":27,"o":18.215,"t":"2026-10-22T14:40:00Z","v":7550,"vw":18.218561},{"c":18.24,"h":18.25,"l":18.215,"n":49,"o":18.215,"t":"2026-10-22T14:45:00Z","v":10992,"vw":18.243985},{"c":18.2527,"h":18.255,"l":18.2424,"n":40,"o":18.25,"t":"2026-10-22T14:50:00Z","v":4902,"vw":18.25051},{"c":18.2699,"h":18.27,"l":18.255,"n":40,"o":18.26,"t":"2026-10-22T14:55:00Z","v":17353,"vw":18.261913},{"c":18.28,"h":18.28,"l":18.26,"n":36,"o":18.265,"t":"2026-10-22T15:00:00Z","v":7980,"vw":18.265396},{"c":18.2601,"h":18.28,"l":18.26,"n":38,"o":18.2701,"t":"2026-10-22T15:05:00Z","v":11148,"vw":18.269848},{"c":18.2825,"h":18.285,"l":18.275,"n":52,"o":18.275,"t":"2026-10-22T15:10:00Z","v":26097,"vw":18.280389},{"c":18.285,"h":18.29,"l":18.27,"n":48,"o":18.285,"t":"2026-10-22T15:15:00Z","v":14205,"vw":18.280931},{"c":18.3,"h":18.3,"l":18.29,"n":67,"o":18.29,"t":"2026-10-22T15:20:00Z","v":12065,"vw":18.291801},{"c":18.2908,"h":18.3,"l":18.29,"n":35,"o":18.3,"t":"2026-10-22T15:25:00Z","v":11883,"vw":18.292421},{"c":18.29,"h":18.29,"l":18.285,"n":16,"o":18.285,"t":"2026-10-22T15:30:00Z","v":1830,"vw":18.285588},{"c":18.2977,"h":18.3,"l":18.295,"n":19,"o":18.295,"t":"2026-10-22T15:35:00Z","v":1855,"vw":18.295993},{"c":18.305,"h":18.305,"l":18.29,"n":75,"o":18.29,"t":"2026-10-22T15:40:00Z","v":19062,"vw":18.298726},{"c":18.31,"h":18.31,"l":18.295,"n":39,"o":18.305,"t":"2026-10-22T15:45:00Z","v":27527,"vw":18.308597},{"c":18.315,"h":18.33,"l":18.315,"n":44,"o":18.32,"t":"2026-10-22T15:50:00Z","v":9857,"vw":18.320217},{"c":18.33,"h":18.33,"l":18.32,"n":29,"o":18.32,"t":"2026-10-22T15:55:00Z","v":7046,"vw":18.325197},{"c":18.33,"h":18.335,"l":18.325,"n":50,"o":18.325,"t":"2026-10-22T16:00:00Z","v":21963,"vw":18.330872},{"c":18.335,"h":18.335,"l":18.323,"n":17,"o":18.329,"t":"2026-10-22T16:05:00Z","v":3782,"vw":18.32939},{"c":18.31,"h":18.335,"l":18.3099,"n":44,"o":18.33,"t":"2026-10-22T16:10:00Z","v":23072,"vw":18.325753},{"c":18.325,"h":18.325,"l":18.315,"n":40,"o":18.315,"t":"2026-10-22T16:15:00Z","v":10081,"vw":18.318763},{"c":18.315,"h":18.33,"l":18.315,"n":24,"o":18.33,"t":"2026-10-22T16:20:00Z","v":5439,"vw":18.326158},{"c":18.32,"h":18.32,"l":18.31,"n":20,"o":18.315,"t":"2026-10-22T16:25:00Z","v":9482,"vw":18.311671},{"c":18.31,"h":18.3161,"l":18.31,"n":15,"o":18.315,"t":"2026-10-22T16:30:00Z","v":3462,"vw":18.311973},{"c":18.305,"h":18.305,"l":18.3018,"n":17,"o":18.305,"t":"2026-10-22T16:35:00Z","v":9775,"vw":18.302725},{"c":18.3,"h":18.305,"l":18.295,"n":19,"o":18.305,"t":"2026-10-22T16:40:00Z","v":3989,"vw":18.303262},{"c":18.31,"h":18.31,"l":18.295,"n":22,"o":18.305,"t":"2026-10-22T16:45:00Z","v":4569,"vw":18.303335},{"c":18.315,"h":18.315,"l":18.3025,"n":4,"o":18.3025,"t":"2026-10-22T16:50:00Z","v":1822,"vw":18.306615},{"c":18.325,"h":18.325,"l":18.32,"n":15,"o":18.32,"t":"2026-10-22T16:55:00Z","v":5246,"vw":18.321002},{"c":18.3,"h":18.32,"l":18.3,"n":27,"o":18.319,"t":"2026-10-22T17:00:00Z","v":4219,"vw":18.307287},{"c":18.305,"h":18.309,"l":18.3,"n":14,"o":18.3,"t":"2026-10-22T17:05:00Z","v":1396,"vw":18.304788},{"c":18.31,"h":18.31,"l":18.295,"n":18,"o":18.295,"t":"2026-10-22T17:10:00Z","v":2437,"vw":18.302431},{"c":18.3,"h":18.31,"l":18.2922,"n":32,"o":18.31,"t":"2026-10-22T17:15:00Z","v":6133,"vw":18.298741},{"c":18.315,"h":18.32,"l":18.305,"n":19,"o":18.305,"t":"2026-10-22T17:20:00Z","v":2776,"vw":18.313775},{"c":18.3199,"h":18.325,"l":18.315,"n":46,"o":18.32,"t":"2026-10-22T17:25:00Z","v":14623,"vw":18.319512},{"c":18.325,"h":18.33,"l":18.32,"n":47,"o":18.325,"t":"2026-10-22T17:30:00Z","v":46208,"vw":18.32836},{"c":18.3301,"h":18.34,"l":18.33,"n":59,"o":18.33,"t":"2026-10-22T17:35:00Z","v":32049,"vw":18.330781},{"c":18.32,"h":18.3278,"l":18.32,"n":19,"o":18.3266,"t":"2026-10-22T17:40:00Z","v":1371,"vw":18.325085},{"c":18.32,"h":18.325,"l":18.315,"n":16,"o":18.325,"t":"2026-10-22T17:45:00Z","v":1794,"vw":18.320319},{"c":18.315,"h":18.32,"l":18.315,"n":40,"o":18.32,"t":"2026-10-22T17:50:00Z","v":8592,"vw":18.316708},{"c":18.33,"h":18.33,"l":18.3226,"n":6,"o":18.325,"t":"2026-10-22T17:55:00Z","v":3704,"vw":18.32578},{"c":18.3121,"h":18.3301,"l":18.31,"n":33,"o":18.3301,"t":"2026-10-22T18:00:00Z","v":36159,"vw":18.329614},{"c":18.325,"h":18.325,"l":18.315,"n":23,"o":18.315,"t":"2026-10-22T18:05:00Z","v":6205,"vw":18.319513},{"c":18.3392,"h":18.34,"l":18.325,"n":17,"o":18.325,"t":"2026-10-22T18:10:00Z","v":9363,"vw":18.334842},{"c":18.3401,"h":18.35,"l":18.34,"n":24,"o":18.34,"t":"2026-10-22T18:15:00Z","v":10703,"vw":18.343259},{"c":18.345,"h":18.35,"l":18.34,"n":42,"o":18.35,"t":"2026-10-22T18:20:00Z","v":13096,"vw":18.34277},{"c":18.3366,"h":18.3401,"l":18.335,"n":28,"o":18.34,"t":"2026-10-22T18:25:00Z","v":5911,"vw":18.339354},{"c":18.33,"h":18.335,"l":18.33,"n":37,"o":18.335,"t":"2026-10-22T18:30:00Z","v":23148,"vw":18.332063},{"c":18.3265,"h":18.3299,"l":18.32,"n":15,"o":18.3299,"t":"2026-10-22T18:35:00Z","v":6892,"vw":18.32877},{"c":18.33,"h":18.33,"l":18.325,"n":20,"o":18.3299,"t":"2026-10-22T18:40:00Z","v":9205,"vw":18.329839},{"c":18.34,"h":18.35,"l":18.33,"n":16,"o":18.335,"t":"2026-10-22T18:45:00Z","v":3797,"vw":18.34},{"c":18.3399,"h":18.345,"l":18.3362,"n":17,"o":18.34,"t":"2026-10-22T18:50:00Z","v":8103,"vw":18.341046},{"c":18.335,"h":18.3401,"l":18.33,"n":19,"o":18.34,"t":"2026-10-22T18:55:00Z","v":7514,"vw":18.339303},{"c":18.335,"h":18.3399,"l":18.335,"n":6,"o":18.3399,"t":"2026-10-22T19:00:00Z","v":657,"vw":18.336042},{"c":18.3545,"h":18.355,"l":18.34,"n":81,"o":18.34,"t":"2026-10-22T19:05:00Z","v":21163,"vw":18.350056},{"c":18.34,"h":18.3571,"l":18.34,"n":29,"o":18.355,"t":"2026-10-22T19:10:00Z","v":8978,"vw":18.347437},{"c":18.355,"h":18.355,"l":18.335,"n":56,"o":18.335,"t":"2026-10-22T19:15:00Z","v":28275,"vw":18.347746},{"c":18.355,"h":18.355,"l":18.35,"n":14,"o":18.35,"t":"2026-10-22T19:20:00Z","v":9586,"vw":18.353023},{"c":18.36,"h":18.36,"l":18.35,"n":25,"o":18.355,"t":"2026-10-22T19:25:00Z","v":8177,"vw":18.351599},{"c":18.3601,"h":18.37,"l":18.35,"n":53,"o":18.355,"t":"2026-10-22T19:30:00Z","v":43938,"vw":18.360104},{"c":18.36,"h":18.365,"l":18.352,"n":74,"o":18.365,"t":"2026-10-22T19:35:00Z","v":22891,"vw":18.358838},{"c":18.35,"h":18.36,"l":18.35,"n":27,"o":18.36,"t":"2026-10-22T19:40:00Z","v":8419,"vw":18.356317},{"c":18.365,"h":18.365,"l":18.35,"n":104,"o":18.35,"t":"2026-10-22T19:45:00Z","v":61066,"vw":18.359939},{"c":18.3776,"h":18.3999,"l":18.36,"n":159,"o":18.37,"t":"2026-10-22T19:50:00Z","v":63782,"vw":18.375174},{"c":18.39,"h":18.4,"l":18.375,"n":157,"o":18.375,"t":"2026-10-22T19:55:00Z","v":68332,"vw":18.389782},{"c":18.4,"h":18.4,"l":18.4,"n":12,"o":18.4,"t":"2026-10-22T20:00:00Z","v":3608,"vw":18.4},{"c":18.39,"h":18.39,"l":18.39,"n":3,"o":18.39,"t":"2026-10-22T20:05:00Z","v":16524,"vw":18.39},{"c":18.37,"h":18.37,"l":18.37,"n":1,"o":18.37,"t":"2026-10-22T21:20:00Z","v":100,"vw":18.37},{"c":18.3623,"h":18.3623,"l":18.3623,"n":1,"o":18.3623,"t":"2026-10-22T22:35:00Z","v":100,"vw":18.3623},{"c":18.3511,"h":18.3511,"l":18.3511,"n":1,"o":18.3511,"t":"2026-10-22T22:55:00Z","v":100,"vw":18.3511},{"c":18.36,"h":18.36,"l":18.36,"n":1,"o":18.36,"t":"2026-10-22T23:00:00Z","v":100,"vw":18.36},{"c":18.36,"h":18.37,"l":18.35,"n":6,"o":18.35,"t":"2026-10-22T23:40:00Z","v":12739,"vw":18.353036},{"c":18.35,"h":18.35,"l":18.35,"n":1,"o":18.35,"t":"2026-10-22T23:45:00Z","v":100,"vw":18.35},{"c":18.35,"h":18.35,"l":18.35,"n":1,"o":18.35,"t":"2026-10-22T23:50:00Z","v":100,"vw":18.35}],"history":[{"c":19.8937,"h":19.93,"l":19.87,"n":9,"o":19.93,"t":"2025-03-05T05:00:00Z","v":1313,"vw":19.897},{"c":19.7316,"h":19.9,"l":19.7111,"n":33,"o":19.9,"t":"2025-03-06T05:00:00Z","v":2551,"vw":19.794226},{"c":19.9081,"h":19.92,"l":19.7,"n":69,"o":19.82,"t":"2025-03-07T05:00:00Z","v":3449,"vw":19.832742},{"c":19.755,"h":19.96,"l":19.71,"n":1045,"o":19.96,"t":"2025-03-10T04:00:00Z","v":31236,"vw":19.78855},{"c":19.3894,"h":19.78,"l":19.3099,"n":760,"o":19.75,"t":"2025-03-11T04:00:00Z","v":20715,"vw":19.533266},{"c":19.36,"h":19.66,"l":19.21,"n":563,"o":19.66,"t":"2025-03-12T04:00:00Z","v":32917,"vw":19.384155},{"c":19.21,"h":19.47,"l":19.12,"n":423,"o":19.47,"t":"2025-03-13T04:00:00Z","v":26219,"vw":19.3192},{"c":19.57,"h":19.57,"l":19.31,"n":214,"o":19.46,"t":"2025-03-14T04:00:00Z","v":8593,"vw":19.465586},{"c":19.685,"h":19.72,"l":19.57,"n":293,"o":19.66,"t":"2025-03-17T04:00:00Z","v":6798,"vw":19.640614},{"c":19.6405,"h":19.73,"l":19.6,"n":284,"o":19.73,"t":"2025-03-18T04:00:00Z","v":7623,"vw":19.649964},{"c":19.7996,"h":19.87,"l":19.69,"n":312,"o":19.78,"t":"2025-03-19T04:00:00Z","v":17038,"vw":19.761044},{"c":19.8303,"h":20.87,"l":19.8,"n":541,"o":20.87,"t":"2025-03-20T04:00:00Z","v":37731,"vw":19.914273},{"c":19.8342,"h":19.87,"l":19.73,"n":355,"o":19.87,"t":"2025-03-21T04:00:00Z","v":24418,"vw":19.797098},{"c":20.09,"h":20.48,"l":19.9,"n":514,"o":20.48,"t":"2025-03-24T04:00:00Z","v":37493,"vw":20.045751},{"c":20.13,"h":20.1399,"l":20.0991,"n":299,"o":20.105,"t":"2025-03-25T04:00:00Z","v":17491,"vw":20.11036},{"c":20.0998,"h":20.3,"l":20.0575,"n":413,"o":20.3,"t":"2025-03-26T04:00:00Z","v":36118,"vw":20.115222},{"c":19.905,"h":20.1,"l":19.84,"n":429,"o":20.1,"t":"2025-03-27T04:00:00Z","v":22087,"vw":19.922604},{"c":19.5955,"h":19.95,"l":19.53,"n":780,"o":19.95,"t":"2025-03-28T04:00:00Z","v":49967,"vw":19.645573},{"c":19.73,"h":19.762,"l":19.4544,"n":1071,"o":19.58,"t":"2025-03-31T04:00:00Z","v":85423,"vw":19.617197},{"c":19.73,"h":19.79,"l":19.61,"n":804,"o":19.79,"t":"2025-04-01T04:00:00Z","v":48878,"vw":19.709699},{"c":19.76,"h":19.86,"l":19.65,"n":758,"o":19.74,"t":"2025-04-02T04:00:00Z","v":70961,"vw":19.753535},{"c":19.03,"h":19.5,"l":19.01,"n":1191,"o":19.5,"t":"2025-04-03T04:00:00Z","v":69777,"vw":19.159062},{"c":17.9187,"h":19.03,"l":17.9,"n":1304,"o":19.03,"t":"2025-04-04T04:00:00Z","v":61931,"vw":18.257477},{"c":17.8,"h":18.1441,"l":17.02,"n":1072,"o":17.02,"t":"2025-04-07T04:00:00Z","v":52570,"vw":17.491693},{"c":17.55,"h":18.43,"l":17.31,"n":1132,"o":18.39,"t":"2025-04-08T04:00:00Z","v":127806,"vw":17.836217},{"c":18.85,"h":18.88,"l":17.2501,"n":799,"o":17.26,"t":"2025-04-09T04:00:00Z","v":62813,"vw":18.092897},{"c":18.31,"h":18.85,"l":17.916,"n":727,"o":18.67,"t":"2025-04-10T04:00:00Z","v":66132,"vw":18.327143},{"c":18.56,"h":18.7,"l":18.12,"n":793,"o":18.7,"t":"2025-04-11T04:00:00Z","v":77764,"vw":18.362179},{"c":18.75,"h":19.07,"l":18.65,"n":1435,"o":19.07,"t":"2025-04-14T04:00:00Z","v":152262,"vw":18.805668},{"c":18.77,"h":18.91,"l":18.77,"n":935,"o":18.9,"t":"2025-04-15T04:00:00Z","v":93288,"vw":18.844591},{"c":18.52,"h":18.93,"l":18.36,"n":1070,"o":18.93,"t":"2025-04-16T04:00:00Z","v":65246,"vw":18.589838},{"c":18.62,"h":18.7489,"l":18.4,"n":543,"o":18.44,"t":"2025-04-17T04:00:00Z","v":38033,"vw":18.616745},{"c":18.35,"h":18.59,"l":18.18,"n":1458,"o":18.59,"t":"2025-04-21T04:00:00Z","v":87363,"vw":18.395833},{"c":18.77,"h":18.7837,"l":18.54,"n":1125,"o":18.62,"t":"2025-04-22T04:00:00Z","v":98028,"vw":18.715477},{"c":18.98,"h":19.39,"l":18.89,"n":9264,"o":19.39,"t":"2025-04-23T04:00:00Z","v":1623435,"vw":19.008458},{"c":19.14,"h":19.24,"l":18.92,"n":4455,"o":19.24,"t":"2025-04-24T04:00:00Z","v":765040,"vw":19.081012},{"c":19.19,"h":19.25,"l":19.0301,"n":3722,"o":19.25,"t":"2025-04-25T04:00:00Z","v":1471068,"vw":19.129434},{"c":19.05,"h":19.28,"l":19,"n":8049,"o":19.15,"t":"2025-04-28T04:00:00Z","v":1563114,"vw":19.131134},{"c":19.1,"h":19.15,"l":18.92,"n":4745,"o":19.14,"t":"2025-04-29T04:00:00Z","v":1062422,"vw":19.027855},{"c":19.1,"h":19.12,"l":18.75,"n":4534,"o":18.97,"t":"2025-04-30T04:00:00Z","v":698196,"vw":18.937408},{"c":19.07,"h":19.2,"l":19.01,"n":3972,"o":19.15,"t":"2025-05-01T04:00:00Z","v":723288,"vw":19.098393},{"c":19.22,"h":19.24,"l":19.08,"n":4457,"o":19.2,"t":"2025-05-02T04:00:00Z","v":799706,"vw":19.16792},{"c":19.11,"h":19.2,"l":18.99,"n":5168,"o":19.13,"t":"2025-05-05T04:00:00Z","v":1031254,"vw":19.108697},{"c":19.1,"h":19.1699,"l":19.03,"n":2483,"o":19.06,"t":"2025-05-06T04:00:00Z","v":392346,"vw":19.101801},{"c":19.16,"h":19.19,"l":19.06,"n":2740,"o":19.15,"t":"2025-05-07T04:00:00Z","v":486614,"vw":19.134939},{"c":19.28,"h":19.4,"l":19.21,"n":2810,"o":19.3,"t":"2025-05-08T04:00:00Z","v":538385,"vw":19.303208},{"c":19.29,"h":19.37,"l":19.22,"n":2879,"o":19.37,"t":"2025-05-09T04:00:00Z","v":522167,"vw":19.280822},{"c":19.5,"h":19.64,"l":19.4,"n":3309,"o":19.58,"t":"2025-05-12T04:00:00Z","v":633474,"vw":19.471339},{"c":19.52,"h":19.56,"l":19.48,"n":2853,"o":19.55,"t":"2025-05-13T04:00:00Z","v":1161133,"vw":19.525235},{"c":19.44,"h":19.51,"l":19.3902,"n":2662,"o":19.51,"t":"2025-05-14T04:00:00Z","v":472186,"vw":19.442685},{"c":19.49,"h":19.52,"l":19.34,"n":1958,"o":19.47,"t":"2025-05-15T04:00:00Z","v":281762,"vw":19.443117},{"c":19.65,"h":19.65,"l":19.5101,"n":2487,"o":19.58,"t":"2025-05-16T04:00:00Z","v":484194,"vw":19.583836},{"c":19.63,"h":19.65,"l":19.5,"n":3286,"o":19.61,"t":"2025-05-19T04:00:00Z","v":599916,"vw":19.589086},{"c":19.56,"h":19.63,"l":19.4701,"n":2877,"o":19.63,"t":"2025-05-20T04:00:00Z","v":408296,"vw":19.546384},{"c":19.23,"h":19.5,"l":19.2,"n":3551,"o":19.5,"t":"2025-05-21T04:00:00Z","v":485592,"vw":19.363601},{"c":19.22,"h":19.28,"l":19.1237,"n":2525,"o":19.2,"t":"2025-05-22T04:00:00Z","v":399701,"vw":19.215066},{"c":19.16,"h":19.19,"l":19.03,"n":2723,"o":19.1,"t":"2025-05-23T04:00:00Z","v":506593,"vw":19.12104},{"c":19.13,"h":19.14,"l":18.9757,"n":3937,"o":19.14,"t":"2025-05-27T04:00:00Z","v":615566,"vw":19.045514},{"c":19.05,"h":19.18,"l":19.02,"n":3423,"o":19.12,"t":"2025-05-28T04:00:00Z","v":590895,"vw":19.088927},{"c":19.12,"h":19.15,"l":18.97,"n":3758,"o":19.15,"t":"2025-05-29T04:00:00Z","v":489930,"vw":19.03572},{"c":19.12,"h":19.13,"l":18.981,"n":3167,"o":19.12,"t":"2025-05-30T04:00:00Z","v":440428,"vw":19.058946},{"c":19.12,"h":19.13,"l":18.95,"n":3587,"o":19.13,"t":"2025-06-02T04:00:00Z","v":574780,"vw":19.051865},{"c":19.19,"h":19.1901,"l":19.03,"n":2682,"o":19.13,"t":"2025-06-03T04:00:00Z","v":417941,"vw":19.134571},{"c":19.14,"h":19.24,"l":19.13,"n":2669,"o":19.2,"t":"2025-06-04T04:00:00Z","v":409025,"vw":19.188114},{"c":19.1,"h":19.19,"l":19.06,"n":2948,"o":19.18,"t":"2025-06-05T04:00:00Z","v":445933,"vw":19.113217},{"c":19.3,"h":19.3,"l":19.175,"n":2433,"o":19.2,"t":"2025-06-06T04:00:00Z","v":401178,"vw":19.253025},{"c":19.27,"h":19.3428,"l":19.2,"n":3243,"o":19.33,"t":"2025-06-09T04:00:00Z","v":566681,"vw":19.25226},{"c":19.33,"h":19.34,"l":19.24,"n":2334,"o":19.33,"t":"2025-06-10T04:00:00Z","v":401649,"vw":19.300186},{"c":19.26,"h":19.36,"l":19.2,"n":2958,"o":19.36,"t":"2025-06-11T04:00:00Z","v":461816,"vw":19.267705},{"c":19.27,"h":19.27,"l":19.15,"n":2645,"o":19.23,"t":"2025-06-12T04:00:00Z","v":439710,"vw":19.203261},{"c":19.06,"h":19.18,"l":19.01,"n":4236,"o":19.15,"t":"2025-06-13T04:00:00Z","v":579343,"vw":19.085494},{"c":19.15,"h":19.21,"l":19.1004,"n":2619,"o":19.16,"t":"2025-06-16T04:00:00Z","v":378964,"vw":19.161609},{"c":19.11,"h":19.18,"l":19.08,"n":6222,"o":19.14,"t":"2025-06-17T04:00:00Z","v":1100008,"vw":19.13932},{"c":19.08,"h":19.18,"l":19.03,"n":5128,"o":19.18,"t":"2025-06-18T04:00:00Z","v":993781,"vw":19.115245},{"c":19.2,"h":19.2154,"l":19.1268,"n":5407,"o":19.135,"t":"2025-06-20T04:00:00Z","v":1133373,"vw":19.172601},{"c":19.08,"h":19.08,"l":18.9,"n":6519,"o":19.04,"t":"2025-06-23T04:00:00Z","v":1073970,"vw":18.999891},{"c":19.16,"h":19.18,"l":19.08,"n":4523,"o":19.13,"t":"2025-06-24T04:00:00Z","v":1004257,"vw":19.140391},{"c":19.1,"h":19.175,"l":19.06,"n":5103,"o":19.155,"t":"2025-06-25T04:00:00Z","v":914544,"vw":19.113649},{"c":19.12,"h":19.14,"l":19.0718,"n":3908,"o":19.14,"t":"2025-06-26T04:00:00Z","v":810158,"vw":19.102365},{"c":19.19,"h":19.21,"l":19.12,"n":3411,"o":19.17,"t":"2025-06-27T04:00:00Z","v":703295,"vw":19.180447},{"c":19.3,"h":19.3,"l":19.19,"n":4207,"o":19.23,"t":"2025-06-30T04:00:00Z","v":784064,"vw":19.218579},{"c":19.45,"h":19.455,"l":19.2305,"n":4006,"o":19.25,"t":"2025-07-01T04:00:00Z","v":793127,"vw":19.387778},{"c":19.45,"h":19.49,"l":19.38,"n":4448,"o":19.45,"t":"2025-07-02T04:00:00Z","v":844131,"vw":19.416072},{"c":19.55,"h":19.55,"l":19.46,"n":3250,"o":19.5,"t":"2025-07-03T04:00:00Z","v":619605,"vw":19.517523},{"c":19.45,"h":19.55,"l":19.355,"n":5262,"o":19.54,"t":"2025-07-07T04:00:00Z","v":1014560,"vw":19.452724},{"c":19.48,"h":19.5,"l":19.38,"n":3474,"o":19.46,"t":"2025-07-08T04:00:00Z","v":542547,"vw":19.458208},{"c":19.49,"h":19.51,"l":19.3935,"n":4421,"o":19.5,"t":"2025-07-09T04:00:00Z","v":671291,"vw":19.442587},{"c":19.58,"h":19.5893,"l":19.44,"n":3742,"o":19.49,"t":"2025-07-10T04:00:00Z","v":615732,"vw":19.541827},{"c":19.52,"h":19.54,"l":19.455,"n":3721,"o":19.54,"t":"2025-07-11T04:00:00Z","v":597275,"vw":19.48746},{"c":19.53,"h":19.5318,"l":19.47,"n":3394,"o":19.52,"t":"2025-07-14T04:00:00Z","v":590068,"vw":19.500727},{"c":19.34,"h":19.53,"l":19.3,"n":5111,"o":19.53,"t":"2025-07-15T04:00:00Z","v":997761,"vw":19.402078},{"c":19.33,"h":19.4,"l":19.19,"n":3970,"o":19.4,"t":"2025-07-16T04:00:00Z","v":728403,"vw":19.312511},{"c":19.47,"h":19.49,"l":19.3,"n":2483,"o":19.35,"t":"2025-07-17T04:00:00Z","v":445138,"vw":19.400089},{"c":19.42,"h":19.5,"l":19.39,"n":3789,"o":19.5,"t":"2025-07-18T04:00:00Z","v":604869,"vw":19.422309},{"c":19.43,"h":19.49,"l":19.39,"n":10542,"o":19.47,"t":"2025-07-21T04:00:00Z","v":3109091,"vw":19.47306},{"c":19.56,"h":19.56,"l":19.4277,"n":4609,"o":19.48,"t":"2025-07-22T04:00:00Z","v":1466514,"vw":19.505732},{"c":19.66,"h":19.66,"l":19.57,"n":3361,"o":19.57,"t":"2025-07-23T04:00:00Z","v":868426,"vw":19.615165},{"c":19.65,"h":19.72,"l":19.6,"n":3584,"o":19.69,"t":"2025-07-24T04:00:00Z","v":877681,"vw":19.679464},{"c":19.7,"h":19.7,"l":19.54,"n":9777,"o":19.67,"t":"2025-07-25T04:00:00Z","v":2371232,"vw":19.597654},{"c":19.4,"h":19.48,"l":19.36,"n":3846,"o":19.48,"t":"2025-07-28T04:00:00Z","v":870314,"vw":19.410724},{"c":19.32,"h":19.49,"l":19.28,"n":4215,"o":19.49,"t":"2025-07-29T04:00:00Z","v":870444,"vw":19.333352},{"c":19.19,"h":19.32,"l":19.11,"n":4752,"o":19.32,"t":"2025-07-30T04:00:00Z","v":974547,"vw":19.235898},{"c":19.04,"h":19.19,"l":18.99,"n":5168,"o":19.19,"t":"2025-07-31T04:00:00Z","v":887770,"vw":19.075328},{"c":18.87,"h":18.98,"l":18.79,"n":5919,"o":18.92,"t":"2025-08-01T04:00:00Z","v":802973,"vw":18.85319},{"c":18.92,"h":18.9499,"l":18.8402,"n":4407,"o":18.9,"t":"2025-08-04T04:00:00Z","v":815844,"vw":18.895415},{"c":18.91,"h":18.9783,"l":18.89,"n":3326,"o":18.95,"t":"2025-08-05T04:00:00Z","v":564843,"vw":18.927313},{"c":19.01,"h":19.05,"l":18.92,"n":2511,"o":19,"t":"2025-08-06T04:00:00Z","v":500655,"vw":18.990554},{"c":19.03,"h":19.13,"l":18.9701,"n":2587,"o":19.07,"t":"2025-08-07T04:00:00Z","v":431666,"vw":19.03204},{"c":19.23,"h":19.23,"l":19.06,"n":2574,"o":19.1,"t":"2025-08-08T04:00:00Z","v":520515,"vw":19.153806},{"c":19.15,"h":19.23,"l":19.11,"n":3033,"o":19.23,"t":"2025-08-11T04:00:00Z","v":454267,"vw":19.147698},{"c":19.27,"h":19.28,"l":19.15,"n":1972,"o":19.15,"t":"2025-08-12T04:00:00Z","v":491902,"vw":19.231625},{"c":19.44,"h":19.45,"l":19.2778,"n":2515,"o":19.28,"t":"2025-08-13T04:00:00Z","v":484521,"vw":19.379589},{"c":19.48,"h":19.48,"l":19.38,"n":1986,"o":19.39,"t":"2025-08-14T04:00:00Z","v":370995,"vw":19.416141},{"c":19.5,"h":19.55,"l":19.4626,"n":2470,"o":19.5,"t":"2025-08-15T04:00:00Z","v":474882,"vw":19.487106},{"c":19.41,"h":19.46,"l":19.36,"n":3376,"o":19.36,"t":"2025-08-18T04:00:00Z","v":564244,"vw":19.423461},{"c":19.5,"h":19.54,"l":19.42,"n":2790,"o":19.46,"t":"2025-08-19T04:00:00Z","v":569018,"vw":19.470827},{"c":19.49,"h":19.51,"l":19.42,"n":2595,"o":19.51,"t":"2025-08-20T04:00:00Z","v":430325,"vw":19.461119},{"c":19.48,"h":19.49,"l":19.38,"n":2732,"o":19.49,"t":"2025-08-21T04:00:00Z","v":567454,"vw":19.437475},{"c":19.67,"h":19.68,"l":19.53,"n":3335,"o":19.53,"t":"2025-08-22T04:00:00Z","v":923432,"vw":19.646787},{"c":19.37,"h":19.435,"l":19.35,"n":3800,"o":19.41,"t":"2025-08-25T04:00:00Z","v":596978,"vw":19.384},{"c":19.39,"h":19.39,"l":19.3,"n":3225,"o":19.37,"t":"2025-08-26T04:00:00Z","v":603515,"vw":19.330274},{"c":19.42,"h":19.42,"l":19.35,"n":2467,"o":19.4,"t":"2025-08-27T04:00:00Z","v":468133,"vw":19.38791},{"c":19.45,"h":19.48,"l":19.38,"n":2689,"o":19.48,"t":"2025-08-28T04:00:00Z","v":507371,"vw":19.405034},{"c":19.53,"h":19.53,"l":19.4513,"n":2309,"o":19.49,"t":"2025-08-29T04:00:00Z","v":452008,"vw":19.489947},{"c":19.42,"h":19.46,"l":19.3246,"n":3595,"o":19.45,"t":"2025-09-02T04:00:00Z","v":596330,"vw":19.379573},{"c":19.44,"h":19.47,"l":19.35,"n":2486,"o":19.47,"t":"2025-09-03T04:00:00Z","v":400315,"vw":19.38911},{"c":19.52,"h":19.52,"l":19.42,"n":2240,"o":19.46,"t":"2025-09-04T04:00:00Z","v":462035,"vw":19.478469},{"c":19.48,"h":19.57,"l":19.4,"n":4068,"o":19.5,"t":"2025-09-05T04:00:00Z","v":805031,"vw":19.472082},{"c":19.44,"h":19.5,"l":19.36,"n":4917,"o":19.5,"t":"2025-09-08T04:00:00Z","v":979358,"vw":19.402962},{"c":19.48,"h":19.4974,"l":19.41,"n":3573,"o":19.45,"t":"2025-09-09T04:00:00Z","v":825164,"vw":19.452455},{"c":19.35,"h":19.47,"l":19.27,"n":5559,"o":19.47,"t":"2025-09-10T04:00:00Z","v":1079966,"vw":19.33851},{"c":19.49,"h":19.49,"l":19.35,"n":2861,"o":19.35,"t":"2025-09-11T04:00:00Z","v":646135,"vw":19.443579},{"c":19.43,"h":19.49,"l":19.4,"n":3412,"o":19.49,"t":"2025-09-12T04:00:00Z","v":688025,"vw":19.452093},{"c":19.39,"h":19.485,"l":19.3635,"n":4804,"o":19.47,"t":"2025-09-15T04:00:00Z","v":1053400,"vw":19.41621},{"c":19.41,"h":19.428,"l":19.33,"n":3667,"o":19.42,"t":"2025-09-16T04:00:00Z","v":811646,"vw":19.382884},{"c":19.47,"h":19.53,"l":19.4,"n":2790,"o":19.42,"t":"2025-09-17T04:00:00Z","v":739940,"vw":19.467105},{"c":19.44,"h":19.5,"l":19.38,"n":3677,"o":19.49,"t":"2025-09-18T04:00:00Z","v":872301,"vw":19.44608},{"c":19.37,"h":19.45,"l":19.37,"n":3849,"o":19.45,"t":"2025-09-19T04:00:00Z","v":934336,"vw":19.403596},{"c":19.48,"h":19.5,"l":19.36,"n":3679,"o":19.39,"t":"2025-09-22T04:00:00Z","v":955835,"vw":19.450675},{"c":19.43,"h":19.55,"l":19.4101,"n":2957,"o":19.48,"t":"2025-09-23T04:00:00Z","v":725763,"vw":19.466497},{"c":19.45,"h":19.5064,"l":19.42,"n":3237,"o":19.46,"t":"2025-09-24T04:00:00Z","v":883181,"vw":19.453613},{"c":19.44,"h":19.5191,"l":19.3641,"n":3920,"o":19.5,"t":"2025-09-25T04:00:00Z","v":950337,"vw":19.418643},{"c":19.52,"h":19.5372,"l":19.45,"n":3836,"o":19.46,"t":"2025-09-26T04:00:00Z","v":1374977,"vw":19.496512},{"c":19.28,"h":19.33,"l":19.1927,"n":4485,"o":19.33,"t":"2025-09-29T04:00:00Z","v":825024,"vw":19.243951},{"c":19.26,"h":19.3,"l":19.15,"n":4460,"o":19.3,"t":"2025-09-30T04:00:00Z","v":1039843,"vw":19.206378},{"c":19.21,"h":19.28,"l":19.19,"n":3753,"o":19.25,"t":"2025-10-01T04:00:00Z","v":765835,"vw":19.222689},{"c":19.19,"h":19.23,"l":19.1237,"n":3911,"o":19.23,"t":"2025-10-02T04:00:00Z","v":710987,"vw":19.167859},{"c":19.27,"h":19.31,"l":19.2,"n":2743,"o":19.23,"t":"2025-10-03T04:00:00Z","v":616671,"vw":19.270044},{"c":19.2,"h":19.29,"l":19.165,"n":3742,"o":19.29,"t":"2025-10-06T04:00:00Z","v":617611,"vw":19.211009},{"c":19.25,"h":19.27,"l":19.2,"n":2230,"o":19.23,"t":"2025-10-07T04:00:00Z","v":476827,"vw":19.227345},{"c":19.24,"h":19.2833,"l":19.2,"n":2290,"o":19.27,"t":"2025-10-08T04:00:00Z","v":480626,"vw":19.248456},{"c":19.14,"h":19.27,"l":19.0901,"n":3964,"o":19.27,"t":"2025-10-09T04:00:00Z","v":683168,"vw":19.156958},{"c":18.78,"h":19.16,"l":18.78,"n":7031,"o":19.16,"t":"2025-10-10T04:00:00Z","v":1187552,"vw":18.924197},{"c":18.87,"h":18.93,"l":18.77,"n":3571,"o":18.82,"t":"2025-10-13T04:00:00Z","v":592918,"vw":18.867826},{"c":19.08,"h":19.14,"l":18.77,"n":2328,"o":18.77,"t":"2025-10-14T04:00:00Z","v":548508,"vw":19.038019},{"c":19.03,"h":19.18,"l":18.945,"n":2693,"o":19.14,"t":"2025-10-15T04:00:00Z","v":498986,"vw":19.083146},{"c":18.8,"h":19.08,"l":18.71,"n":4666,"o":19.08,"t":"2025-10-16T04:00:00Z","v":698373,"vw":18.871806},{"c":19.03,"h":19.06,"l":18.84,"n":2428,"o":18.84,"t":"2025-10-17T04:00:00Z","v":391026,"vw":18.96344},{"c":19.24,"h":19.24,"l":19.03,"n":2857,"o":19.08,"t":"2025-10-20T04:00:00Z","v":582959,"vw":19.165365},{"c":19.3,"h":19.34,"l":19.24,"n":2388,"o":19.24,"t":"2025-10-21T04:00:00Z","v":478807,"vw":19.297173},{"c":19.24,"h":19.34,"l":19.1839,"n":2595,"o":19.34,"t":"2025-10-22T04:00:00Z","v":481814,"vw":19.271831},{"c":19.29,"h":19.31,"l":19.22,"n":2694,"o":19.31,"t":"2025-10-23T04:00:00Z","v":489315,"vw":19.270204},{"c":19.33,"h":19.3563,"l":19.27,"n":4527,"o":19.34,"t":"2025-10-24T04:00:00Z","v":1007752,"vw":19.312536},{"c":19.14,"h":19.17,"l":19.07,"n":3518,"o":19.1,"t":"2025-10-27T04:00:00Z","v":695675,"vw":19.106614},{"c":19.06,"h":19.15,"l":19,"n":3928,"o":19.15,"t":"2025-10-28T04:00:00Z","v":746205,"vw":19.073352},{"c":18.85,"h":19.03,"l":18.75,"n":6854,"o":19.03,"t":"2025-10-29T04:00:00Z","v":1143305,"vw":18.862871},{"c":18.84,"h":18.98,"l":18.81,"n":2705,"o":18.81,"t":"2025-10-30T04:00:00Z","v":575400,"vw":18.90503},{"c":18.87,"h":18.945,"l":18.8244,"n":2712,"o":18.87,"t":"2025-10-31T04:00:00Z","v":403046,"vw":18.882687},{"c":18.89,"h":18.93,"l":18.71,"n":4592,"o":18.93,"t":"2025-11-03T05:00:00Z","v":1028454,"vw":18.798643},{"c":18.92,"h":18.92,"l":18.81,"n":2343,"o":18.84,"t":"2025-11-04T05:00:00Z","v":424524,"vw":18.869613},{"c":18.99,"h":19,"l":18.88,"n":2986,"o":18.88,"t":"2025-11-05T05:00:00Z","v":650077,"vw":18.932694},{"c":18.9,"h":18.99,"l":18.85,"n":2574,"o":18.95,"t":"2025-11-06T05:00:00Z","v":578277,"vw":18.911859},{"c":19.03,"h":19.03,"l":18.87,"n":2538,"o":18.89,"t":"2025-11-07T05:00:00Z","v":436638,"vw":18.954856},{"c":19.08,"h":19.09,"l":18.97,"n":3292,"o":19.09,"t":"2025-11-10T05:00:00Z","v":693861,"vw":19.023769},{"c":19.2,"h":19.22,"l":19.09,"n":2114,"o":19.09,"t":"2025-11-11T05:00:00Z","v":697195,"vw":19.155117},{"c":19.26,"h":19.29,"l":19.21,"n":2018,"o":19.23,"t":"2025-11-12T05:00:00Z","v":548241,"vw":19.25977},{"c":19.17,"h":19.3,"l":19.07,"n":3397,"o":19.28,"t":"2025-11-13T05:00:00Z","v":783464,"vw":19.239294},{"c":19.08,"h":19.16,"l":19.02,"n":2618,"o":19.07,"t":"2025-11-14T05:00:00Z","v":499285,"vw":19.092182},{"c":18.85,"h":19.1,"l":18.825,"n":4882,"o":19.1,"t":"2025-11-17T05:00:00Z","v":1193304,"vw":18.980998},{"c":18.8,"h":18.87,"l":18.7,"n":3509,"o":18.82,"t":"2025-11-18T05:00:00Z","v":570259,"vw":18.773267},{"c":18.8,"h":18.82,"l":18.71,"n":3596,"o":18.82,"t":"2025-11-19T05:00:00Z","v":652087,"vw":18.759526},{"c":18.76,"h":18.955,"l":18.72,"n":3197,"o":18.87,"t":"2025-11-20T05:00:00Z","v":688682,"vw":18.837501},{"c":18.99,"h":19.035,"l":18.77,"n":3051,"o":18.77,"t":"2025-11-21T05:00:00Z","v":663537,"vw":18.948557},{"c":18.82,"h":18.82,"l":18.6701,"n":3452,"o":18.8,"t":"2025-11-24T05:00:00Z","v":664926,"vw":18.751783},{"c":18.91,"h":18.95,"l":18.8,"n":2624,"o":18.8,"t":"2025-11-25T05:00:00Z","v":722792,"vw":18.906161},{"c":18.98,"h":19.03,"l":18.94,"n":2660,"o":18.99,"t":"2025-11-26T05:00:00Z","v":615097,"vw":18.997491},{"c":19.08,"h":19.08,"l":19.01,"n":1481,"o":19.05,"t":"2025-11-28T05:00:00Z","v":207729,"vw":19.043762},{"c":19.04,"h":19.09,"l":19,"n":2861,"o":19.07,"t":"2025-12-01T05:00:00Z","v":506301,"vw":19.045089},{"c":19,"h":19.07,"l":18.92,"n":3067,"o":19.07,"t":"2025-12-02T05:00:00Z","v":449324,"vw":18.967644},{"c":19.08,"h":19.1,"l":19,"n":2510,"o":19.02,"t":"2025-12-03T05:00:00Z","v":433937,"vw":19.070317},{"c":18.95,"h":19.05,"l":18.91,"n":3385,"o":19.03,"t":"2025-12-04T05:00:00Z","v":562103,"vw":18.961954},{"c":19,"h":19.0482,"l":18.95,"n":2178,"o":19,"t":"2025-12-05T05:00:00Z","v":365043,"vw":19.006746},{"c":18.85,"h":18.9758,"l":18.79,"n":4321,"o":18.94,"t":"2025-12-08T05:00:00Z","v":763465,"vw":18.855068},{"c":18.87,"h":18.91,"l":18.817,"n":2413,"o":18.91,"t":"2025-12-09T05:00:00Z","v":388101,"vw":18.854128},{"c":18.95,"h":18.97,"l":18.83,"n":2535,"o":18.85,"t":"2025-12-10T05:00:00Z","v":481964,"vw":18.891728},{"c":19.05,"h":19.06,"l":18.95,"n":1845,"o":18.95,"t":"2025-12-11T05:00:00Z","v":311145,"vw":19.0217},{"c":19.06,"h":19.1,"l":19.0101,"n":2246,"o":19.07,"t":"2025-12-12T05:00:00Z","v":446677,"vw":19.056412},{"c":19.03,"h":19.13,"l":18.95,"n":2829,"o":19.13,"t":"2025-12-15T05:00:00Z","v":597015,"vw":19.013563},{"c":18.94,"h":19.03,"l":18.885,"n":2705,"o":19.03,"t":"2025-12-16T05:00:00Z","v":376793,"vw":18.935892},{"c":18.95,"h":19.015,"l":18.9344,"n":2341,"o":18.95,"t":"2025-12-17T05:00:00Z","v":454621,"vw":18.970778},{"c":18.91,"h":18.98,"l":18.86,"n":2723,"o":18.98,"t":"2025-12-18T05:00:00Z","v":448973,"vw":18.925592},{"c":18.92,"h":18.93,"l":18.885,"n":3190,"o":18.91,"t":"2025-12-19T05:00:00Z","v":600986,"vw":18.908778},{"c":19,"h":19.03,"l":18.9,"n":3268,"o":18.95,"t":"2025-12-22T05:00:00Z","v":695628,"vw":18.987017},{"c":19.01,"h":19.01,"l":18.96,"n":2586,"o":19,"t":"2025-12-23T05:00:00Z","v":442920,"vw":18.985339},{"c":19.06,"h":19.07,"l":18.9901,"n":1561,"o":19.02,"t":"2025-12-24T05:00:00Z","v":322690,"vw":19.031562},{"c":19.08,"h":19.095,"l":19.0301,"n":3323,"o":19.09,"t":"2025-12-26T05:00:00Z","v":721695,"vw":19.06803},{"c":18.82,"h":18.9,"l":18.77,"n":5052,"o":18.89,"t":"2025-12-29T05:00:00Z","v":939772,"vw":18.799282},{"c":18.83,"h":18.84,"l":18.76,"n":3191,"o":18.84,"t":"2025-12-30T05:00:00Z","v":848905,"vw":18.807702},{"c":18.74,"h":18.83,"l":18.74,"n":3828,"o":18.83,"t":"2025-12-31T05:00:00Z","v":671995,"vw":18.782647},{"c":18.78,"h":18.79,"l":18.68,"n":3854,"o":18.76,"t":"2026-01-02T05:00:00Z","v":688915,"vw":18.727799},{"c":18.88,"h":18.9175,"l":18.8,"n":3005,"o":18.8,"t":"2026-01-05T05:00:00Z","v":590765,"vw":18.870468},{"c":18.9,"h":18.91,"l":18.83,"n":2620,"o":18.91,"t":"2026-01-06T05:00:00Z","v":475299,"vw":18.865932},{"c":18.7,"h":18.9,"l":18.67,"n":5704,"o":18.9,"t":"2026-01-07T05:00:00Z","v":1660700,"vw":18.735916},{"c":18.91,"h":18.9183,"l":18.68,"n":3623,"o":18.72,"t":"2026-01-08T05:00:00Z","v":541431,"vw":18.845825},{"c":18.88,"h":18.93,"l":18.81,"n":3217,"o":18.91,"t":"2026-01-09T05:00:00Z","v":500014,"vw":18.86426},{"c":18.76,"h":18.81,"l":18.67,"n":3922,"o":18.81,"t":"2026-01-12T05:00:00Z","v":684754,"vw":18.737205},{"c":18.67,"h":18.78,"l":18.61,"n":4313,"o":18.78,"t":"2026-01-13T05:00:00Z","v":777749,"vw":18.661362},{"c":18.67,"h":18.67,"l":18.53,"n":3968,"o":18.65,"t":"2026-01-14T05:00:00Z","v":675996,"vw":18.595293},{"c":18.61,"h":18.6878,"l":18.6,"n":2999,"o":18.68,"t":"2026-01-15T05:00:00Z","v":449701,"vw":18.640643},{"c":18.59,"h":18.6414,"l":18.58,"n":2947,"o":18.62,"t":"2026-01-16T05:00:00Z","v":601828,"vw":18.608772},{"c":18.36,"h":18.51,"l":18.32,"n":5356,"o":18.5,"t":"2026-01-20T05:00:00Z","v":1001092,"vw":18.423886},{"c":18.45,"h":18.5051,"l":18.37,"n":3188,"o":18.4,"t":"2026-01-21T05:00:00Z","v":698273,"vw":18.4388},{"c":18.55,"h":18.6,"l":18.5046,"n":2794,"o":18.52,"t":"2026-01-22T05:00:00Z","v":745506,"vw":18.560783},{"c":18.49,"h":18.57,"l":18.45,"n":3428,"o":18.57,"t":"2026-01-23T05:00:00Z","v":807991,"vw":18.492014},{"c":18.38,"h":18.405,"l":18.31,"n":3403,"o":18.33,"t":"2026-01-26T05:00:00Z","v":829193,"vw":18.343623},{"c":18.23,"h":18.37,"l":18.18,"n":5644,"o":18.35,"t":"2026-01-27T05:00:00Z","v":1161070,"vw":18.233548},{"c":18.19,"h":18.25,"l":18.16,"n":4581,"o":18.19,"t":"2026-01-28T05:00:00Z","v":902552,"vw":18.20924},{"c":18.24,"h":18.3451,"l":18.17,"n":3828,"o":18.2,"t":"2026-01-29T05:00:00Z","v":773918,"vw":18.228051},{"c":18.33,"h":18.33,"l":18.15,"n":3010,"o":18.24,"t":"2026-01-30T05:00:00Z","v":460727,"vw":18.229079},{"c":18.45,"h":18.46,"l":18.28,"n":3329,"o":18.32,"t":"2026-02-02T05:00:00Z","v":703522,"vw":18.392992},{"c":18.52,"h":18.616,"l":18.43,"n":3488,"o":18.44,"t":"2026-02-03T05:00:00Z","v":879165,"vw":18.53936},{"c":18.75,"h":18.86,"l":18.6,"n":3184,"o":18.62,"t":"2026-02-04T05:00:00Z","v":947840,"vw":18.783285},{"c":18.8,"h":18.845,"l":18.705,"n":3246,"o":18.79,"t":"2026-02-05T05:00:00Z","v":659657,"vw":18.762846},{"c":18.79,"h":18.85,"l":18.705,"n":3075,"o":18.83,"t":"2026-02-06T05:00:00Z","v":696979,"vw":18.760063},{"c":18.66,"h":18.8,"l":18.66,"n":2454,"o":18.8,"t":"2026-02-09T05:00:00Z","v":540005,"vw":18.699488},{"c":18.62,"h":18.6879,"l":18.58,"n":2450,"o":18.68,"t":"2026-02-10T05:00:00Z","v":630672,"vw":18.627301},{"c":18.62,"h":18.68,"l":18.56,"n":1708,"o":18.59,"t":"2026-02-11T05:00:00Z","v":341136,"vw":18.633491},{"c":18.42,"h":18.64,"l":18.4,"n":3068,"o":18.62,"t":"2026-02-12T05:00:00Z","v":492726,"vw":18.497087},{"c":18.32,"h":18.49,"l":18.265,"n":3258,"o":18.49,"t":"2026-02-13T05:00:00Z","v":531287,"vw":18.352947},{"c":18.37,"h":18.42,"l":18.29,"n":2699,"o":18.29,"t":"2026-02-17T05:00:00Z","v":571665,"vw":18.342242},{"c":18.52,"h":18.529,"l":18.415,"n":1804,"o":18.42,"t":"2026-02-18T05:00:00Z","v":423263,"vw":18.481014},{"c":18.5,"h":18.5599,"l":18.455,"n":2268,"o":18.51,"t":"2026-02-19T05:00:00Z","v":357853,"vw":18.49362},{"c":18.65,"h":18.65,"l":18.44,"n":2692,"o":18.57,"t":"2026-02-20T05:00:00Z","v":555696,"vw":18.554596},{"c":18.19,"h":18.47,"l":18.155,"n":5669,"o":18.45,"t":"2026-02-23T05:00:00Z","v":946697,"vw":18.265364},{"c":18.27,"h":18.27,"l":18.12,"n":3076,"o":18.19,"t":"2026-02-24T05:00:00Z","v":542994,"vw":18.197191},{"c":18.3,"h":18.317,"l":18.2,"n":2287,"o":18.27,"t":"2026-02-25T05:00:00Z","v":434186,"vw":18.264432},{"c":18.45,"h":18.45,"l":18.33,"n":2192,"o":18.34,"t":"2026-02-26T05:00:00Z","v":493790,"vw":18.398022},{"c":18.33,"h":18.3965,"l":18.31,"n":2519,"o":18.36,"t":"2026-02-27T05:00:00Z","v":350689,"vw":18.342877},{"c":18.24,"h":18.33,"l":18.175,"n":3211,"o":18.24,"t":"2026-03-02T05:00:00Z","v":524389,"vw":18.252532},{"c":18.21,"h":18.2755,"l":18.01,"n":2880,"o":18.17,"t":"2026-03-03T05:00:00Z","v":433322,"vw":18.123399},{"c":18.26,"h":18.3,"l":18.13,"n":1959,"o":18.21,"t":"2026-03-04T05:00:00Z","v":324139,"vw":18.238189},{"c":18.24,"h":18.295,"l":18.18,"n":2074,"o":18.22,"t":"2026-03-05T05:00:00Z","v":263518,"vw":18.225858},{"c":18.22,"h":18.25,"l":18.03,"n":2774,"o":18.25,"t":"2026-03-06T05:00:00Z","v":359493,"vw":18.138669},{"c":18.21,"h":18.255,"l":18,"n":2749,"o":18.1,"t":"2026-03-09T04:00:00Z","v":413559,"vw":18.085382},{"c":18.17,"h":18.25,"l":18.06,"n":2207,"o":18.17,"t":"2026-03-10T04:00:00Z","v":336950,"vw":18.170558},{"c":18.18,"h":18.18,"l":18.05,"n":1885,"o":18.14,"t":"2026-03-11T04:00:00Z","v":331866,"vw":18.111575},{"c":18.1,"h":18.19,"l":18.04,"n":2091,"o":18.09,"t":"2026-03-12T04:00:00Z","v":454730,"vw":18.106556},{"c":18.06,"h":18.17,"l":18.04,"n":2022,"o":18.16,"t":"2026-03-13T04:00:00Z","v":297019,"vw":18.085735},{"c":18.14,"h":18.2,"l":18.08,"n":1697,"o":18.12,"t":"2026-03-16T04:00:00Z","v":269561,"vw":18.14592},{"c":18.2,"h":18.29,"l":18.17,"n":1672,"o":18.17,"t":"2026-03-17T04:00:00Z","v":335357,"vw":18.251613},{"c":18.03,"h":18.25,"l":18.025,"n":2449,"o":18.25,"t":"2026-03-18T04:00:00Z","v":481444,"vw":18.10197},{"c":18.05,"h":18.11,"l":18,"n":2593,"o":18.11,"t":"2026-03-19T04:00:00Z","v":593742,"vw":18.041212},{"c":18.04,"h":18.1,"l":17.975,"n":2818,"o":18.04,"t":"2026-03-20T04:00:00Z","v":474799,"vw":18.033939},{"c":18.12,"h":18.2,"l":18.075,"n":2389,"o":18.19,"t":"2026-03-23T04:00:00Z","v":517510,"vw":18.152117},{"c":18.12,"h":18.24,"l":18.07,"n":1804,"o":18.12,"t":"2026-03-24T04:00:00Z","v":374404,"vw":18.174713},{"c":18.17,"h":18.2201,"l":18.075,"n":1612,"o":18.21,"t":"2026-03-25T04:00:00Z","v":423881,"vw":18.155529},{"c":18.17,"h":18.26,"l":18.1,"n":2094,"o":18.1,"t":"2026-03-26T04:00:00Z","v":558525,"vw":18.205367},{"c":18.02,"h":18.17,"l":17.99,"n":2869,"o":18.17,"t":"2026-03-27T04:00:00Z","v":681760,"vw":18.079733},{"c":17.87,"h":17.98,"l":17.82,"n":2686,"o":17.91,"t":"2026-03-30T04:00:00Z","v":664168,"vw":17.908483},{"c":18.02,"h":18.07,"l":17.9132,"n":3375,"o":17.94,"t":"2026-03-31T04:00:00Z","v":729367,"vw":17.982236},{"c":17.97,"h":18.08,"l":17.92,"n":3089,"o":18.02,"t":"2026-04-01T04:00:00Z","v":533120,"vw":17.973453},{"c":18.02,"h":18.0801,"l":17.95,"n":1834,"o":17.96,"t":"2026-04-02T04:00:00Z","v":319889,"vw":18.019807},{"c":18.2,"h":18.21,"l":18.02,"n":1863,"o":18.02,"t":"2026-04-06T04:00:00Z","v":285896,"vw":18.145387},{"c":18.19,"h":18.23,"l":18.15,"n":1680,"o":18.18,"t":"2026-04-07T04:00:00Z","v":337787,"vw":18.192016},{"c":18.27,"h":18.27,"l":18.19,"n":1668,"o":18.27,"t":"2026-04-08T04:00:00Z","v":345363,"vw":18.233604},{"c":18.33,"h":18.35,"l":18.22,"n":1662,"o":18.25,"t":"2026-04-09T04:00:00Z","v":456654,"vw":18.306195},{"c":18.255,"h":18.34,"l":18.23,"n":2091,"o":18.33,"t":"2026-04-10T04:00:00Z","v":497106,"vw":18.274414},{"c":18.36,"h":18.395,"l":18.2,"n":2086,"o":18.22,"t":"2026-04-13T04:00:00Z","v":456144,"vw":18.290365},{"c":18.35,"h":18.38,"l":18.285,"n":2223,"o":18.38,"t":"2026-04-14T04:00:00Z","v":495285,"vw":18.350731},{"c":18.42,"h":18.45,"l":18.2961,"n":2111,"o":18.39,"t":"2026-04-15T04:00:00Z","v":407784,"vw":18.407179},{"c":18.47,"h":18.48,"l":18.39,"n":1860,"o":18.43,"t":"2026-04-16T04:00:00Z","v":326470,"vw":18.443553},{"c":18.53,"h":18.565,"l":18.4201,"n":2444,"o":18.47,"t":"2026-04-17T04:00:00Z","v":530698,"vw":18.502905},{"c":18.51,"h":18.56,"l":18.49,"n":2758,"o":18.53,"t":"2026-04-20T04:00:00Z","v":695753,"vw":18.524559},{"c":18.45,"h":18.61,"l":18.44,"n":2493,"o":18.54,"t":"2026-04-21T04:00:00Z","v":706729,"vw":18.538266},{"c":18.57,"h":18.595,"l":18.47,"n":1861,"o":18.47,"t":"2026-04-22T04:00:00Z","v":342988,"vw":18.567633},{"c":18.61,"h":18.62,"l":18.515,"n":2743,"o":18.59,"t":"2026-04-23T04:00:00Z","v":648217,"vw":18.580961},{"c":18.48,"h":18.64,"l":18.44,"n":4972,"o":18.64,"t":"2026-04-24T04:00:00Z","v":1460072,"vw":18.483588},{"c":18.28,"h":18.3,"l":18.22,"n":3222,"o":18.27,"t":"2026-04-27T04:00:00Z","v":662394,"vw":18.264464},{"c":18.35,"h":18.439,"l":18.33,"n":2855,"o":18.35,"t":"2026-04-28T04:00:00Z","v":840202,"vw":18.381731},{"c":18.47,"h":18.48,"l":18.36,"n":2093,"o":18.36,"t":"2026-04-29T04:00:00Z","v":510101,"vw":18.435427},{"c":18.6,"h":18.63,"l":18.37,"n":2603,"o":18.47,"t":"2026-04-30T04:00:00Z","v":588294,"vw":18.545268},{"c":18.58,"h":18.7,"l":18.58,"n":2796,"o":18.64,"t":"2026-05-01T04:00:00Z","v":735011,"vw":18.641877},{"c":18.55,"h":18.65,"l":18.495,"n":2651,"o":18.6,"t":"2026-05-04T04:00:00Z","v":609078,"vw":18.565909},{"c":18.6,"h":18.63,"l":18.49,"n":2091,"o":18.53,"t":"2026-05-05T04:00:00Z","v":450719,"vw":18.54614},{"c":18.74,"h":18.765,"l":18.61,"n":2349,"o":18.63,"t":"2026-05-06T04:00:00Z","v":593109,"vw":18.715305},{"c":18.78,"h":18.787,"l":18.67,"n":2679,"o":18.75,"t":"2026-05-07T04:00:00Z","v":625627,"vw":18.738733},{"c":18.79,"h":18.8,"l":18.72,"n":2714,"o":18.78,"t":"2026-05-08T04:00:00Z","v":476588,"vw":18.766769},{"c":18.72,"h":18.81,"l":18.705,"n":3236,"o":18.75,"t":"2026-05-11T04:00:00Z","v":776149,"vw":18.755566},{"c":18.83,"h":18.851,"l":18.665,"n":2772,"o":18.75,"t":"2026-05-12T04:00:00Z","v":703015,"vw":18.80555},{"c":18.81,"h":18.835,"l":18.735,"n":2988,"o":18.82,"t":"2026-05-13T04:00:00Z","v":695445,"vw":18.794059},{"c":18.81,"h":18.89,"l":18.8,"n":2307,"o":18.81,"t":"2026-05-14T04:00:00Z","v":580510,"vw":18.839464},{"c":18.91,"h":18.91,"l":18.8,"n":2646,"o":18.8,"t":"2026-05-15T04:00:00Z","v":390441,"vw":18.864363},{"c":19.01,"h":19.04,"l":18.86,"n":3448,"o":18.88,"t":"2026-05-18T04:00:00Z","v":742302,"vw":18.98353},{"c":18.96,"h":19.07,"l":18.93,"n":2784,"o":19.07,"t":"2026-05-19T04:00:00Z","v":621825,"vw":18.997292},{"c":19.03,"h":19.03,"l":18.9036,"n":2302,"o":18.99,"t":"2026-05-20T04:00:00Z","v":699279,"vw":18.977055},{"c":19.1,"h":19.11,"l":18.92,"n":3384,"o":19.04,"t":"2026-05-21T04:00:00Z","v":1094371,"vw":19.035477},{"c":19.14,"h":19.19,"l":19.12,"n":3872,"o":19.14,"t":"2026-05-22T04:00:00Z","v":1350072,"vw":19.148642},{"c":18.81,"h":18.97,"l":18.79,"n":4585,"o":18.97,"t":"2026-05-26T04:00:00Z","v":1256191,"vw":18.864309},{"c":18.8,"h":18.915,"l":18.78,"n":3969,"o":18.81,"t":"2026-05-27T04:00:00Z","v":1264935,"vw":18.838893},{"c":18.78,"h":18.83,"l":18.72,"n":2864,"o":18.82,"t":"2026-05-28T04:00:00Z","v":661063,"vw":18.772018},{"c":18.65,"h":18.78,"l":18.61,"n":4300,"o":18.77,"t":"2026-05-29T04:00:00Z","v":1141092,"vw":18.665271},{"c":18.59,"h":18.65,"l":18.5301,"n":3884,"o":18.64,"t":"2026-06-01T04:00:00Z","v":774895,"vw":18.579426},{"c":18.53,"h":18.645,"l":18.5,"n":2953,"o":18.64,"t":"2026-06-02T04:00:00Z","v":708345,"vw":18.554901},{"c":18.4,"h":18.55,"l":18.38,"n":3023,"o":18.55,"t":"2026-06-03T04:00:00Z","v":610989,"vw":18.442061},{"c":18.5,"h":18.63,"l":18.48,"n":2471,"o":18.48,"t":"2026-06-04T04:00:00Z","v":554147,"vw":18.54339},{"c":18.52,"h":18.59,"l":18.48,"n":2781,"o":18.54,"t":"2026-06-05T04:00:00Z","v":706377,"vw":18.544592},{"c":18.46,"h":18.6,"l":18.46,"n":3366,"o":18.55,"t":"2026-06-08T04:00:00Z","v":1048765,"vw":18.539751},{"c":18.55,"h":18.63,"l":18.45,"n":2634,"o":18.54,"t":"2026-06-09T04:00:00Z","v":741577,"vw":18.534028},{"c":18.54,"h":18.64,"l":18.52,"n":2500,"o":18.57,"t":"2026-06-10T04:00:00Z","v":600565,"vw":18.582912},{"c":18.6,"h":18.65,"l":18.4548,"n":2729,"o":18.6,"t":"2026-06-11T04:00:00Z","v":927547,"vw":18.554136},{"c":18.72,"h":18.74,"l":18.6,"n":3214,"o":18.63,"t":"2026-06-12T04:00:00Z","v":641231,"vw":18.685193},{"c":18.81,"h":18.88,"l":18.7593,"n":3522,"o":18.76,"t":"2026-06-15T04:00:00Z","v":1313551,"vw":18.844323},{"c":18.88,"h":18.88,"l":18.79,"n":2957,"o":18.86,"t":"2026-06-16T04:00:00Z","v":717348,"vw":18.843507},{"c":18.68,"h":18.9,"l":18.65,"n":4089,"o":18.9,"t":"2026-06-17T04:00:00Z","v":1052541,"vw":18.787665},{"c":18.58,"h":18.78,"l":18.565,"n":4115,"o":18.78,"t":"2026-06-18T04:00:00Z","v":1052346,"vw":18.604925},{"c":18.48,"h":18.64,"l":18.4501,"n":4726,"o":18.64,"t":"2026-06-22T04:00:00Z","v":1751370,"vw":18.521323},{"c":18.53,"h":18.6,"l":18.465,"n":2963,"o":18.5,"t":"2026-06-23T04:00:00Z","v":841241,"vw":18.538587},{"c":18.59,"h":18.705,"l":18.4966,"n":2764,"o":18.5,"t":"2026-06-24T04:00:00Z","v":947589,"vw":18.635025},{"c":18.52,"h":18.7098,"l":18.514,"n":3742,"o":18.58,"t":"2026-06-25T04:00:00Z","v":896942,"vw":18.582285},{"c":18.65,"h":18.68,"l":18.5234,"n":2727,"o":18.57,"t":"2026-06-26T04:00:00Z","v":751445,"vw":18.621621},{"c":18.48,"h":18.54,"l":18.44,"n":4147,"o":18.5,"t":"2026-06-29T04:00:00Z","v":1495995,"vw":18.484036},{"c":18.44,"h":18.5199,"l":18.43,"n":3449,"o":18.5,"t":"2026-06-30T04:00:00Z","v":900209,"vw":18.48073},{"c":18.63,"h":18.715,"l":18.49,"n":3830,"o":18.51,"t":"2026-07-01T04:00:00Z","v":905659,"vw":18.622259},{"c":18.87,"h":18.88,"l":18.7,"n":3203,"o":18.7,"t":"2026-07-02T04:00:00Z","v":966104,"vw":18.814261},{"c":18.94,"h":18.94,"l":18.85,"n":3258,"o":18.88,"t":"2026-07-06T04:00:00Z","v":669064,"vw":18.900737},{"c":18.96,"h":19.115,"l":18.95,"n":3322,"o":18.98,"t":"2026-07-07T04:00:00Z","v":1083379,"vw":19.034372},{"c":18.78,"h":18.98,"l":18.76,"n":4947,"o":18.98,"t":"2026-07-08T04:00:00Z","v":1027763,"vw":18.829078},{"c":18.87,"h":18.87,"l":18.71,"n":3106,"o":18.83,"t":"2026-07-09T04:00:00Z","v":797697,"vw":18.815048},{"c":18.88,"h":18.91,"l":18.785,"n":2777,"o":18.9,"t":"2026-07-10T04:00:00Z","v":688399,"vw":18.857344},{"c":18.98,"h":19.05,"l":18.94,"n":3626,"o":18.94,"t":"2026-07-13T04:00:00Z","v":891460,"vw":18.995265},{"c":18.92,"h":18.995,"l":18.895,"n":3620,"o":18.95,"t":"2026-07-14T04:00:00Z","v":813227,"vw":18.935642},{"c":19.03,"h":19.09,"l":18.93,"n":3459,"o":18.95,"t":"2026-07-15T04:00:00Z","v":571966,"vw":19.032439},{"c":19.15,"h":19.18,"l":19.07,"n":3798,"o":19.08,"t":"2026-07-16T04:00:00Z","v":789349,"vw":19.13864},{"c":19.06,"h":19.2,"l":19,"n":2902,"o":19.16,"t":"2026-07-17T04:00:00Z","v":646480,"vw":19.093484},{"c":19.01,"h":19.1,"l":19.0098,"n":3592,"o":19.09,"t":"2026-07-20T04:00:00Z","v":590613,"vw":19.04735},{"c":18.95,"h":19.02,"l":18.91,"n":3544,"o":19.02,"t":"2026-07-21T04:00:00Z","v":829752,"vw":18.94859},{"c":18.87,"h":19.01,"l":18.84,"n":3936,"o":19,"t":"2026-07-22T04:00:00Z","v":1058890,"vw":18.884657},{"c":18.63,"h":18.81,"l":18.58,"n":5732,"o":18.8,"t":"2026-07-23T04:00:00Z","v":1549451,"vw":18.617199},{"c":18.78,"h":18.8,"l":18.585,"n":4111,"o":18.67,"t":"2026-07-24T04:00:00Z","v":906234,"vw":18.734217},{"c":18.72,"h":18.7751,"l":18.63,"n":3915,"o":18.7,"t":"2026-07-27T04:00:00Z","v":1021344,"vw":18.72485},{"c":18.93,"h":18.95,"l":18.76,"n":4717,"o":18.76,"t":"2026-07-28T04:00:00Z","v":1312611,"vw":18.903827},{"c":19,"h":19.0793,"l":18.88,"n":5316,"o":18.88,"t":"2026-07-29T04:00:00Z","v":927999,"vw":19.013422},{"c":18.89,"h":18.97,"l":18.7348,"n":5093,"o":18.895,"t":"2026-07-30T04:00:00Z","v":1070778,"vw":18.815365},{"c":18.8,"h":18.85,"l":18.67,"n":8678,"o":18.85,"t":"2026-07-31T04:00:00Z","v":949375,"vw":18.74604},{"c":18.96,"h":19.055,"l":18.9,"n":6431,"o":18.9,"t":"2026-08-03T04:00:00Z","v":819395,"vw":18.96869},{"c":19.03,"h":19.06,"l":18.835,"n":10405,"o":19,"t":"2026-08-04T04:00:00Z","v":1328578,"vw":18.977771},{"c":18.72,"h":19.04,"l":18.645,"n":17100,"o":19.01,"t":"2026-08-05T04:00:00Z","v":2683250,"vw":18.715304},{"c":18.63,"h":18.82,"l":18.5932,"n":11038,"o":18.81,"t":"2026-08-06T04:00:00Z","v":1702473,"vw":18.647241},{"c":18.6,"h":18.66,"l":18.54,"n":10502,"o":18.66,"t":"2026-08-07T04:00:00Z","v":1341509,"vw":18.578384},{"c":18.63,"h":18.68,"l":18.5764,"n":16442,"o":18.68,"t":"2026-08-10T04:00:00Z","v":2555675,"vw":18.61801},{"c":18.5,"h":18.66,"l":18.49,"n":14136,"o":18.65,"t":"2026-08-11T04:00:00Z","v":1834942,"vw":18.566458},{"c":18.48,"h":18.55,"l":18.4046,"n":13024,"o":18.55,"t":"2026-08-12T04:00:00Z","v":1492319,"vw":18.447453},{"c":18.56,"h":18.58,"l":18.4816,"n":5050,"o":18.55,"t":"2026-08-13T04:00:00Z","v":1396780,"vw":18.534678},{"c":18.58,"h":18.6,"l":18.555,"n":9783,"o":18.6,"t":"2026-08-14T04:00:00Z","v":1050395,"vw":18.580971},{"c":18.42,"h":18.63,"l":18.42,"n":5925,"o":18.63,"t":"2026-08-17T04:00:00Z","v":1604181,"vw":18.478732},{"c":18.5,"h":18.56,"l":18.455,"n":3475,"o":18.51,"t":"2026-08-18T04:00:00Z","v":994370,"vw":18.523913},{"c":18.53,"h":18.675,"l":18.51,"n":3541,"o":18.55,"t":"2026-08-19T04:00:00Z","v":1100161,"vw":18.592481},{"c":18.4,"h":18.58,"l":18.4,"n":4770,"o":18.58,"t":"2026-08-20T04:00:00Z","v":1327336,"vw":18.452624},{"c":18.5,"h":18.535,"l":18.4501,"n":4507,"o":18.51,"t":"2026-08-21T04:00:00Z","v":1422603,"vw":18.49651},{"c":18.36,"h":18.43,"l":18.315,"n":4624,"o":18.4,"t":"2026-08-24T04:00:00Z","v":1284526,"vw":18.371226},{"c":18.33,"h":18.4,"l":18.25,"n":5582,"o":18.4,"t":"2026-08-25T04:00:00Z","v":1404188,"vw":18.305344},{"c":18.3,"h":18.35,"l":18.2802,"n":3391,"o":18.34,"t":"2026-08-26T04:00:00Z","v":806179,"vw":18.315022},{"c":18.21,"h":18.32,"l":18.18,"n":4910,"o":18.32,"t":"2026-08-27T04:00:00Z","v":1178828,"vw":18.230753},{"c":18.29,"h":18.32,"l":18.25,"n":2803,"o":18.25,"t":"2026-08-28T04:00:00Z","v":744206,"vw":18.284285},{"c":18.17,"h":18.31,"l":18.135,"n":5283,"o":18.29,"t":"2026-08-31T04:00:00Z","v":1184081,"vw":18.187326},{"c":18.15,"h":18.2798,"l":18.13,"n":3225,"o":18.16,"t":"2026-09-01T04:00:00Z","v":712174,"vw":18.18844},{"c":18.3,"h":18.325,"l":18.1744,"n":2423,"o":18.24,"t":"2026-09-02T04:00:00Z","v":628977,"vw":18.286632},{"c":18.41,"h":18.42,"l":18.33,"n":2944,"o":18.33,"t":"2026-09-03T04:00:00Z","v":746094,"vw":18.388012},{"c":18.29,"h":18.36,"l":18.26,"n":3223,"o":18.36,"t":"2026-09-04T04:00:00Z","v":715744,"vw":18.294267},{"c":18.16,"h":18.26,"l":18.14,"n":4558,"o":18.26,"t":"2026-09-08T04:00:00Z","v":995378,"vw":18.170025},{"c":18.12,"h":18.15,"l":18.04,"n":3246,"o":18.14,"t":"2026-09-09T04:00:00Z","v":705998,"vw":18.0991},{"c":18.14,"h":18.15,"l":18.065,"n":2947,"o":18.12,"t":"2026-09-10T04:00:00Z","v":929450,"vw":18.102223},{"c":18.31,"h":18.32,"l":18.18,"n":2512,"o":18.18,"t":"2026-09-11T04:00:00Z","v":679875,"vw":18.289961},{"c":18.44,"h":18.5,"l":18.32,"n":3066,"o":18.32,"t":"2026-09-14T04:00:00Z","v":1016838,"vw":18.450531},{"c":18.45,"h":18.45,"l":18.345,"n":2200,"o":18.42,"t":"2026-09-15T04:00:00Z","v":564913,"vw":18.384712},{"c":18.27,"h":18.4591,"l":18.2,"n":3062,"o":18.45,"t":"2026-09-16T04:00:00Z","v":948180,"vw":18.34062},{"c":18.25,"h":18.32,"l":18.215,"n":3041,"o":18.32,"t":"2026-09-17T04:00:00Z","v":652070,"vw":18.249601},{"c":18.21,"h":18.25,"l":18.15,"n":3979,"o":18.25,"t":"2026-09-18T04:00:00Z","v":716173,"vw":18.194152},{"c":18.23,"h":18.3,"l":18.18,"n":4315,"o":18.3,"t":"2026-09-21T04:00:00Z","v":1629351,"vw":18.220942},{"c":18.07,"h":18.3173,"l":18.06,"n":7710,"o":18.28,"t":"2026-09-22T04:00:00Z","v":2346089,"vw":18.142177},{"c":17.95,"h":18.16,"l":17.93,"n":7961,"o":18.16,"t":"2026-09-23T04:00:00Z","v":1933231,"vw":17.994854},{"c":17.97,"h":18.02,"l":17.92,"n":5861,"o":18,"t":"2026-09-24T04:00:00Z","v":1495684,"vw":17.973612},{"c":17.99,"h":18.005,"l":17.88,"n":4193,"o":18,"t":"2026-09-25T04:00:00Z","v":1200034,"vw":17.958503},{"c":17.66,"h":17.82,"l":17.655,"n":5186,"o":17.82,"t":"2026-09-28T04:00:00Z","v":1186000,"vw":17.702003},{"c":17.55,"h":17.67,"l":17.48,"n":7808,"o":17.67,"t":"2026-09-29T04:00:00Z","v":2514615,"vw":17.535784},{"c":17.49,"h":17.6599,"l":17.49,"n":5148,"o":17.59,"t":"2026-09-30T04:00:00Z","v":1952540,"vw":17.601455},{"c":17.52,"h":17.53,"l":17.39,"n":4355,"o":17.53,"t":"2026-10-01T04:00:00Z","v":1183685,"vw":17.449673},{"c":17.53,"h":17.57,"l":17.44,"n":4077,"o":17.54,"t":"2026-10-02T04:00:00Z","v":1265004,"vw":17.506081},{"c":17.58,"h":17.6059,"l":17.47,"n":3204,"o":17.53,"t":"2026-10-05T04:00:00Z","v":916053,"vw":17.559766},{"c":17.65,"h":17.6897,"l":17.59,"n":2707,"o":17.6,"t":"2026-10-06T04:00:00Z","v":744990,"vw":17.647863},{"c":17.64,"h":17.66,"l":17.565,"n":2157,"o":17.64,"t":"2026-10-07T04:00:00Z","v":517808,"vw":17.614648},{"c":17.82,"h":17.83,"l":17.64,"n":2167,"o":17.655,"t":"2026-10-08T04:00:00Z","v":701481,"vw":17.749257},{"c":17.86,"h":17.88,"l":17.77,"n":1985,"o":17.82,"t":"2026-10-09T04:00:00Z","v":638163,"vw":17.84469},{"c":17.97,"h":17.98,"l":17.87,"n":2657,"o":17.87,"t":"2026-10-12T04:00:00Z","v":612972,"vw":17.959009},{"c":17.98,"h":18.1,"l":17.97,"n":2214,"o":18.02,"t":"2026-10-13T04:00:00Z","v":624991,"vw":18.01382},{"c":17.97,"h":17.975,"l":17.88,"n":2605,"o":17.94,"t":"2026-10-14T04:00:00Z","v":919401,"vw":17.913262},{"c":18.1,"h":18.14,"l":18.045,"n":2912,"o":18.05,"t":"2026-10-15T04:00:00Z","v":1048753,"vw":18.094382},{"c":18.15,"h":18.22,"l":18.0501,"n":3643,"o":18.12,"t":"2026-10-16T04:00:00Z","v":1017923,"vw":18.119408},{"c":18.12,"h":18.1411,"l":18.07,"n":2816,"o":18.11,"t":"2026-10-19T04:00:00Z","v":991121,"vw":18.110375},{"c":18.16,"h":18.2521,"l":18.11,"n":3314,"o":18.12,"t":"2026-10-20T04:00:00Z","v":1080652,"vw":18.167778},{"c":18.19,"h":18.21,"l":18.0534,"n":2836,"o":18.15,"t":"2026-10-21T04:00:00Z","v":872544,"vw":18.167957},{"c":18.4,"h":18.4,"l":18.18,"n":3774,"o":18.18,"t":"2026-10-22T04:00:00Z","v":1270955,"vw":18.311886}],"volatilityBars":[{"c":18.1603,"h":18.1603,"l":18.1603,"n":7,"o":18.1603,"t":"2026-09-22T08:00:00Z","v":1028,"vw":18.1603},{"c":18.35,"h":18.35,"l":18.35,"n":1,"o":18.35,"t":"2026-09-22T11:00:00Z","v":250,"vw":18.35},{"c":18.3,"h":18.3,"l":18.3,"n":1,"o":18.3,"t":"2026-09-22T11:15:00Z","v":200,"vw":18.3},{"c":18.28,"h":18.3,"l":18.28,"n":4,"o":18.3,"t":"2026-09-22T11:30:00Z","v":814,"vw":18.295524},{"c":18.3238,"h":18.3238,"l":18.3238,"n":1,"o":18.3238,"t":"2026-09-22T12:45:00Z","v":200,"vw":18.3238},{"c":18.32,"h":18.32,"l":18.32,"n":6,"o":18.32,"t":"2026-09-22T13:15:00Z","v":1500,"vw":18.32},{"c":18.2599,"h":18.3173,"l":18.235,"n":317,"o":18.28,"t":"2026-09-22T13:30:00Z","v":117248,"vw":18.267126},{"c":18.2299,"h":18.26,"l":18.225,"n":242,"o":18.2596,"t":"2026-09-22T13:45:00Z","v":85932,"vw":18.247674},{"c":18.245,"h":18.25,"l":18.2252,"n":181,"o":18.23,"t":"2026-09-22T14:00:00Z","v":47381,"vw":18.24111},{"c":18.21,"h":18.24,"l":18.21,"n":314,"o":18.24,"t":"2026-09-22T14:15:00Z","v":105432,"vw":18.228158},{"c":18.21,"h":18.215,"l":18.19,"n":241,"o":18.21,"t":"2026-09-22T14:30:00Z","v":81707,"vw":18.202438},{"c":18.2,"h":18.21,"l":18.195,"n":171,"o":18.205,"t":"2026-09-22T14:45:00Z","v":31822,"vw":18.20353},{"c":18.165,"h":18.2,"l":18.16,"n":241,"o":18.1999,"t":"2026-09-22T15:00:00Z","v":63046,"vw":18.187744},{"c":18.155,"h":18.175,"l":18.155,"n":213,"o":18.17,"t":"2026-09-22T15:15:00Z","v":74107,"vw":18.164318},{"c":18.14,"h":18.155,"l":18.135,"n":418,"o":18.15,"t":"2026-09-22T15:30:00Z","v":106844,"vw":18.143383},{"c":18.1299,"h":18.145,"l":18.1299,"n":226,"o":18.14,"t":"2026-09-22T15:45:00Z","v":71129,"vw":18.13569},{"c":18.135,"h":18.14,"l":18.124,"n":239,"o":18.13,"t":"2026-09-22T16:00:00Z","v":95989,"vw":18.132699},{"c":18.125,"h":18.14,"l":18.125,"n":523,"o":18.13,"t":"2026-09-22T16:15:00Z","v":143700,"vw":18.132967},{"c":18.115,"h":18.1333,"l":18.11,"n":303,"o":18.13,"t":"2026-09-22T16:30:00Z","v":101279,"vw":18.127082},{"c":18.125,"h":18.135,"l":18.115,"n":439,"o":18.115,"t":"2026-09-22T16:45:00Z","v":173725,"vw":18.125309},{"c":18.105,"h":18.135,"l":18.1,"n":253,"o":18.1268,"t":"2026-09-22T17:00:00Z","v":76180,"vw":18.113938},{"c":18.11,"h":18.11,"l":18.09,"n":295,"o":18.1,"t":"2026-09-22T17:15:00Z","v":83016,"vw":18.101682},{"c":18.125,"h":18.125,"l":18.1144,"n":147,"o":18.115,"t":"2026-09-22T17:30:00Z","v":34642,"vw":18.119075},{"c":18.1138,"h":18.1297,"l":18.11,"n":154,"o":18.1297,"t":"2026-09-22T17:45:00Z","v":36831,"vw":18.11823},{"c":18.107,"h":18.12,"l":18.1,"n":192,"o":18.115,"t":"2026-09-22T18:00:00Z","v":122462,"vw":18.111477},{"c":18.1099,"h":18.115,"l":18.1,"n":289,"o":18.11,"t":"2026-09-22T18:15:00Z","v":95596,"vw":18.108515},{"c":18.105,"h":18.11,"l":18.1,"n":229,"o":18.11,"t":"2026-09-22T18:30:00Z","v":69192,"vw":18.105405},{"c":18.0979,"h":18.11,"l":18.09,"n":248,"o":18.105,"t":"2026-09-22T18:45:00Z","v":46150,"vw":18.102233},{"c":18.085,"h":18.0963,"l":18.08,"n":271,"o":18.095,"t":"2026-09-22T19:00:00Z","v":113965,"vw":18.088794},{"c":18.1099,"h":18.1099,"l":18.085,"n":264,"o":18.09,"t":"2026-09-22T19:15:00Z","v":102879,"vw":18.093377},{"c":18.1126,"h":18.12,"l":18.1024,"n":282,"o":18.105,"t":"2026-09-22T19:30:00Z","v":82540,"vw":18.109298},{"c":18.065,"h":18.12,"l":18.06,"n":693,"o":18.115,"t":"2026-09-22T19:45:00Z","v":171342,"vw":18.088258},{"c":18.08,"h":18.1,"l":18.07,"n":35,"o":18.07,"t":"2026-09-22T20:00:00Z","v":2641,"vw":18.075367},{"c":18.1,"h":18.11,"l":18.1,"n":4,"o":18.11,"t":"2026-09-22T20:15:00Z","v":291,"vw":18.10346},{"c":18.1191,"h":18.12,"l":18.1189,"n":4,"o":18.1189,"t":"2026-09-22T20:30:00Z","v":840,"vw":18.119481},{"c":18.116,"h":18.116,"l":18.116,"n":1,"o":18.116,"t":"2026-09-22T21:00:00Z","v":1000,"vw":18.116},{"c":18.1101,"h":18.12,"l":18.11,"n":4,"o":18.12,"t":"2026-09-22T22:00:00Z","v":511,"vw":18.112232},{"c":18.15,"h":18.16,"l":18.11,"n":175,"o":18.13,"t":"2026-09-23T11:00:00Z","v":17472,"vw":18.132565},{"c":18.2,"h":18.2,"l":18.2,"n":2,"o":18.2,"t":"2026-09-23T11:30:00Z","v":101,"vw":18.2},{"c":18.12,"h":18.15,"l":18.12,"n":16,"o":18.15,"t":"2026-09-23T11:45:00Z","v":1109,"vw":18.132181},{"c":18.06,"h":18.16,"l":18.04,"n":518,"o":18.16,"t":"2026-09-23T13:30:00Z","v":163830,"vw":18.075695},{"c":18.015,"h":18.06,"l":18.01,"n":399,"o":18.05,"t":"2026-09-23T13:45:00Z","v":119080,"vw":18.033543},{"c":18.015,"h":18.02,"l":17.99,"n":732,"o":18.01,"t":"2026-09-23T14:00:00Z","v":206993,"vw":18.002499},{"c":18.025,"h":18.04,"l":18.02,"n":185,"o":18.025,"t":"2026-09-23T14:15:00Z","v":37672,"vw":18.032045},{"c":18.0251,"h":18.04,"l":18.01,"n":265,"o":18.03,"t":"2026-09-23T14:30:00Z","v":57450,"vw":18.026537},{"c":18.025,"h":18.045,"l":18.019,"n":360,"o":18.025,"t":"2026-09-23T14:45:00Z","v":72653,"vw":18.028248},{"c":18.035,"h":18.035,"l":18.015,"n":258,"o":18.03,"t":"2026-09-23T15:00:00Z","v":79313,"vw":18.025096},{"c":18.005,"h":18.03,"l":18,"n":269,"o":18.03,"t":"2026-09-23T15:15:00Z","v":62614,"vw":18.020537},{"c":18,"h":18.01,"l":17.9938,"n":182,"o":18.01,"t":"2026-09-23T15:30:00Z","v":36618,"vw":18.000585},{"c":17.9999,"h":18.0099,"l":17.99,"n":181,"o":18,"t":"2026-09-23T15:45:00Z","v":46618,"vw":18.00043},{"c":17.995,"h":18,"l":17.99,"n":167,"o":17.995,"t":"2026-09-23T16:00:00Z","v":29711,"vw":17.991766},{"c":17.99,"h":18,"l":17.98,"n":203,"o":18,"t":"2026-09-23T16:15:00Z","v":33267,"vw":17.988283},{"c":17.995,"h":18,"l":17.9814,"n":131,"o":17.985,"t":"2026-09-23T16:30:00Z","v":31180,"vw":17.987391},{"c":17.97,"h":17.995,"l":17.96,"n":319,"o":17.995,"t":"2026-09-23T16:45:00Z","v":59197,"vw":17.976586},{"c":17.969,"h":17.97,"l":17.96,"n":166,"o":17.97,"t":"2026-09-23T17:00:00Z","v":27662,"vw":17.967112},{"c":17.985,"h":17.99,"l":17.965,"n":255,"o":17.97,"t":"2026-09-23T17:15:00Z","v":65056,"vw":17.979861},{"c":17.985,"h":17.99,"l":17.97,"n":265,"o":17.985,"t":"2026-09-23T17:30:00Z","v":91228,"vw":17.977765},{"c":17.99,"h":18,"l":17.98,"n":195,"o":17.99,"t":"2026-09-23T17:45:00Z","v":59354,"vw":17.988408},{"c":17.975,"h":17.99,"l":17.9701,"n":193,"o":17.99,"t":"2026-09-23T18:00:00Z","v":57505,"vw":17.979464},{"c":17.97,"h":17.98,"l":17.965,"n":410,"o":17.974,"t":"2026-09-23T18:15:00Z","v":121419,"vw":17.970942},{"c":17.95,"h":17.975,"l":17.95,"n":219,"o":17.974,"t":"2026-09-23T18:30:00Z","v":63978,"vw":17.966777},{"c":17.955,"h":17.96,"l":17.95,"n":119,"o":17.95,"t":"2026-09-23T18:45:00Z","v":22147,"vw":17.954888},{"c":17.9459,"h":17.9561,"l":17.94,"n":455,"o":17.9551,"t":"2026-09-23T19:00:00Z","v":110254,"vw":17.949009},{"c":17.935,"h":17.95,"l":17.93,"n":290,"o":17.95,"t":"2026-09-23T19:15:00Z","v":67123,"vw":17.941658},{"c":17.9532,"h":17.96,"l":17.935,"n":277,"o":17.935,"t":"2026-09-23T19:30:00Z","v":78308,"vw":17.94394},{"c":17.94,"h":17.9599,"l":17.9324,"n":380,"o":17.9599,"t":"2026-09-23T19:45:00Z","v":106182,"vw":17.942983},{"c":17.97,"h":17.98,"l":17.95,"n":24,"o":17.95,"t":"2026-09-23T20:00:00Z","v":4098,"vw":17.954173},{"c":17.97,"h":17.97,"l":17.97,"n":6,"o":17.97,"t":"2026-09-23T21:00:00Z","v":510,"vw":17.97},{"c":18.0272,"h":18.0272,"l":18.0272,"n":1,"o":18.0272,"t":"2026-09-23T22:15:00Z","v":100,"vw":18.0272},{"c":17.9893,"h":18,"l":17.9893,"n":7,"o":18,"t":"2026-09-23T23:45:00Z","v":375,"vw":17.99465},{"c":18.1569,"h":18.1569,"l":18.1569,"n":3,"o":18.1569,"t":"2026-09-24T08:00:00Z","v":283,"vw":18.1569},{"c":18.05,"h":18.0565,"l":17.99,"n":27,"o":17.99,"t":"2026-09-24T11:00:00Z","v":4605,"vw":18.020823},{"c":18,"h":18,"l":18,"n":7,"o":18,"t":"2026-09-24T11:15:00Z","v":1000,"vw":18},{"c":18.0246,"h":18.0246,"l":18.0246,"n":1,"o":18.0246,"t":"2026-09-24T11:45:00Z","v":499,"vw":18.0246},{"c":18.0494,"h":18.0496,"l":18.01,"n":19,"o":18.03,"t":"2026-09-24T12:00:00Z","v":3241,"vw":18.01914},{"c":18.0487,"h":18.0487,"l":18.0453,"n":2,"o":18.0453,"t":"2026-09-24T12:45:00Z","v":362,"vw":18.046352},{"c":18.03,"h":18.0493,"l":18.03,"n":2,"o":18.0493,"t":"2026-09-24T13:15:00Z","v":655,"vw":18.046353},{"c":17.96,"h":18.02,"l":17.96,"n":257,"o":18,"t":"2026-09-24T13:30:00Z","v":54112,"vw":17.980625},{"c":17.98,"h":17.995,"l":17.955,"n":407,"o":17.96,"t":"2026-09-24T13:45:00Z","v":116188,"vw":17.979569},{"c":17.9862,"h":18,"l":17.97,"n":265,"o":17.97,"t":"2026-09-24T14:00:00Z","v":92771,"vw":17.985818},{"c":17.975,"h":18,"l":17.97,"n":218,"o":17.98,"t":"2026-09-24T14:15:00Z","v":31420,"vw":17.978816},{"c":17.965,"h":17.9777,"l":17.96,"n":254,"o":17.975,"t":"2026-09-24T14:30:00Z","v":97794,"vw":17.969539},{"c":17.955,"h":17.9654,"l":17.95,"n":307,"o":17.965,"t":"2026-09-24T14:45:00Z","v":114623,"vw":17.956291},{"c":17.94,"h":17.965,"l":17.94,"n":308,"o":17.9532,"t":"2026-09-24T15:00:00Z","v":81120,"vw":17.954982},{"c":17.9434,"h":17.955,"l":17.94,"n":124,"o":17.945,"t":"2026-09-24T15:15:00Z","v":39366,"vw":17.944582},{"c":17.94,"h":17.9499,"l":17.93,"n":191,"o":17.9499,"t":"2026-09-24T15:30:00Z","v":31720,"vw":17.939209},{"c":17.9399,"h":17.94,"l":17.92,"n":261,"o":17.935,"t":"2026-09-24T15:45:00Z","v":33080,"vw":17.930178},{"c":17.945,"h":17.9499,"l":17.935,"n":153,"o":17.935,"t":"2026-09-24T16:00:00Z","v":15561,"vw":17.940287},{"c":17.975,"h":17.9945,"l":17.95,"n":244,"o":17.95,"t":"2026-09-24T16:15:00Z","v":43834,"vw":17.979228},{"c":17.975,"h":17.985,"l":17.97,"n":102,"o":17.97,"t":"2026-09-24T16:30:00Z","v":24490,"vw":17.975881},{"c":17.995,"h":18.005,"l":17.9641,"n":216,"o":17.97,"t":"2026-09-24T16:45:00Z","v":54741,"vw":17.989155},{"c":17.995,"h":17.995,"l":17.97,"n":125,"o":17.99,"t":"2026-09-24T17:00:00Z","v":26669,"vw":17.981457},{"c":17.965,"h":17.99,"l":17.965,"n":74,"o":17.99,"t":"2026-09-24T17:15:00Z","v":14871,"vw":17.983881},{"c":17.965,"h":17.975,"l":17.965,"n":97,"o":17.97,"t":"2026-09-24T17:30:00Z","v":28976,"vw":17.969613},{"c":17.9797,"h":17.98,"l":17.96,"n":126,"o":17.9658,"t":"2026-09-24T17:45:00Z","v":17148,"vw":17.966539},{"c":17.985,"h":17.99,"l":17.97,"n":94,"o":17.98,"t":"2026-09-24T18:00:00Z","v":39626,"vw":17.98247},{"c":18,"h":18,"l":17.985,"n":86,"o":17.99,"t":"2026-09-24T18:15:00Z","v":27164,"vw":17.988753},{"c":17.985,"h":18,"l":17.9801,"n":200,"o":17.995,"t":"2026-09-24T18:30:00Z","v":54680,"vw":17.988277},{"c":17.985,"h":17.99,"l":17.9781,"n":162,"o":17.99,"t":"2026-09-24T18:45:00Z","v":49647,"vw":17.981488},{"c":17.99,"h":17.99,"l":17.98,"n":71,"o":17.985,"t":"2026-09-24T19:00:00Z","v":15295,"vw":17.98613},{"c":17.985,"h":18,"l":17.985,"n":218,"o":17.9899,"t":"2026-09-24T19:15:00Z","v":67641,"vw":17.990113},{"c":17.9839,"h":18,"l":17.975,"n":348,"o":17.99,"t":"2026-09-24T19:30:00Z","v":111750,"vw":17.983255},{"c":17.965,"h":17.985,"l":17.96,"n":552,"o":17.98,"t":"2026-09-24T19:45:00Z","v":149133,"vw":17.972744},{"c":17.99,"h":17.99,"l":17.92,"n":62,"o":17.97,"t":"2026-09-24T20:00:00Z","v":30494,"vw":17.951546},{"c":17.9265,"h":17.9265,"l":17.92,"n":3,"o":17.92,"t":"2026-09-24T20:30:00Z","v":2280,"vw":17.922167},{"c":18.05,"h":18.05,"l":18.05,"n":2,"o":18.05,"t":"2026-09-24T21:15:00Z","v":105,"vw":18.05},{"c":18.01,"h":18.01,"l":18.01,"n":1,"o":18.01,"t":"2026-09-24T21:30:00Z","v":150,"vw":18.01},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-09-24T22:15:00Z","v":1000,"vw":18},{"c":18,"h":18,"l":18,"n":3,"o":18,"t":"2026-09-24T22:30:00Z","v":9453,"vw":18},{"c":18.01,"h":18.01,"l":18.01,"n":1,"o":18.01,"t":"2026-09-24T22:45:00Z","v":5000,"vw":18.01},{"c":17.96,"h":17.96,"l":17.96,"n":3,"o":17.96,"t":"2026-09-25T08:00:00Z","v":112,"vw":17.96},{"c":18.05,"h":18.05,"l":18.05,"n":1,"o":18.05,"t":"2026-09-25T11:45:00Z","v":100,"vw":18.05},{"c":18.01,"h":18.02,"l":18.01,"n":11,"o":18.02,"t":"2026-09-25T12:00:00Z","v":1950,"vw":18.012449},{"c":18.01,"h":18.0169,"l":18.01,"n":3,"o":18.0169,"t":"2026-09-25T12:15:00Z","v":1333,"vw":18.015176},{"c":18.01,"h":18.01,"l":18.01,"n":16,"o":18.01,"t":"2026-09-25T12:30:00Z","v":843,"vw":18.01},{"c":18.01,"h":18.01,"l":18.01,"n":27,"o":18.01,"t":"2026-09-25T12:45:00Z","v":4157,"vw":18.01},{"c":17.935,"h":18,"l":17.925,"n":385,"o":18,"t":"2026-09-25T13:30:00Z","v":117451,"vw":17.946672},{"c":17.93,"h":17.945,"l":17.92,"n":232,"o":17.93,"t":"2026-09-25T13:45:00Z","v":48705,"vw":17.934195},{"c":17.92,"h":17.93,"l":17.88,"n":512,"o":17.93,"t":"2026-09-25T14:00:00Z","v":116687,"vw":17.894966},{"c":17.9399,"h":17.94,"l":17.915,"n":300,"o":17.92,"t":"2026-09-25T14:15:00Z","v":85952,"vw":17.926866},{"c":17.94,"h":17.95,"l":17.935,"n":170,"o":17.9499,"t":"2026-09-25T14:30:00Z","v":47644,"vw":17.94176},{"c":17.94,"h":17.946,"l":17.93,"n":90,"o":17.9401,"t":"2026-09-25T14:45:00Z","v":22276,"vw":17.938581},{"c":17.94,"h":17.9551,"l":17.935,"n":145,"o":17.94,"t":"2026-09-25T15:00:00Z","v":64216,"vw":17.947989},{"c":17.955,"h":17.96,"l":17.94,"n":117,"o":17.94,"t":"2026-09-25T15:15:00Z","v":45377,"vw":17.9482},{"c":17.95,"h":17.975,"l":17.95,"n":110,"o":17.96,"t":"2026-09-25T15:30:00Z","v":39557,"vw":17.966286},{"c":17.9651,"h":17.9651,"l":17.945,"n":58,"o":17.9485,"t":"2026-09-25T15:45:00Z","v":7012,"vw":17.951331},{"c":17.995,"h":18,"l":17.97,"n":85,"o":17.97,"t":"2026-09-25T16:00:00Z","v":15197,"vw":17.99017},{"c":17.985,"h":17.995,"l":17.975,"n":110,"o":17.99,"t":"2026-09-25T16:15:00Z","v":27674,"vw":17.983452},{"c":17.99,"h":17.995,"l":17.978,"n":131,"o":17.985,"t":"2026-09-25T16:30:00Z","v":33345,"vw":17.988467},{"c":17.98,"h":17.99,"l":17.97,"n":80,"o":17.99,"t":"2026-09-25T16:45:00Z","v":23746,"vw":17.983926},{"c":17.99,"h":17.99,"l":17.975,"n":76,"o":17.9835,"t":"2026-09-25T17:00:00Z","v":24256,"vw":17.982741},{"c":17.99,"h":17.99,"l":17.975,"n":70,"o":17.98,"t":"2026-09-25T17:15:00Z","v":22745,"vw":17.982067},{"c":17.985,"h":17.9856,"l":17.97,"n":86,"o":17.9856,"t":"2026-09-25T17:30:00Z","v":25406,"vw":17.978966},{"c":17.975,"h":17.9899,"l":17.97,"n":145,"o":17.9899,"t":"2026-09-25T17:45:00Z","v":26837,"vw":17.981119},{"c":17.98,"h":17.9899,"l":17.975,"n":37,"o":17.9885,"t":"2026-09-25T18:00:00Z","v":10030,"vw":17.986625},{"c":17.9799,"h":17.9899,"l":17.9799,"n":131,"o":17.98,"t":"2026-09-25T18:15:00Z","v":62896,"vw":17.981551},{"c":17.985,"h":17.99,"l":17.97,"n":70,"o":17.985,"t":"2026-09-25T18:30:00Z","v":27488,"vw":17.980017},{"c":17.98,"h":17.9899,"l":17.9737,"n":70,"o":17.9899,"t":"2026-09-25T18:45:00Z","v":19890,"vw":17.979403},{"c":17.9867,"h":17.99,"l":17.9733,"n":122,"o":17.98,"t":"2026-09-25T19:00:00Z","v":49205,"vw":17.980167},{"c":17.975,"h":17.985,"l":17.975,"n":125,"o":17.985,"t":"2026-09-25T19:15:00Z","v":61516,"vw":17.979781},{"c":17.9999,"h":18,"l":17.97,"n":79,"o":17.975,"t":"2026-09-25T19:30:00Z","v":71301,"vw":17.983334},{"c":17.985,"h":18.005,"l":17.98,"n":198,"o":18,"t":"2026-09-25T19:45:00Z","v":70892,"vw":17.994485},{"c":17.99,"h":17.99,"l":17.99,"n":17,"o":17.99,"t":"2026-09-25T20:00:00Z","v":6676,"vw":17.99},{"c":17.9706,"h":17.98,"l":17.9706,"n":4,"o":17.98,"t":"2026-09-25T20:45:00Z","v":1779,"vw":17.972458},{"c":17.9899,"h":17.9899,"l":17.9899,"n":2,"o":17.9899,"t":"2026-09-25T21:15:00Z","v":6000,"vw":17.9899},{"c":17.9897,"h":17.9897,"l":17.9897,"n":1,"o":17.9897,"t":"2026-09-25T21:30:00Z","v":5000,"vw":17.9897},{"c":17.84,"h":17.9,"l":17.84,"n":21,"o":17.9,"t":"2026-09-28T08:00:00Z","v":1370,"vw":17.893334},{"c":17.85,"h":17.87,"l":17.85,"n":41,"o":17.87,"t":"2026-09-28T08:45:00Z","v":1189,"vw":17.853802},{"c":17.87,"h":17.9483,"l":17.82,"n":37,"o":17.9483,"t":"2026-09-28T11:00:00Z","v":4762,"vw":17.864116},{"c":17.8665,"h":17.8665,"l":17.8665,"n":2,"o":17.8665,"t":"2026-09-28T11:15:00Z","v":102,"vw":17.8665},{"c":17.85,"h":17.85,"l":17.85,"n":2,"o":17.85,"t":"2026-09-28T11:30:00Z","v":501,"vw":17.85},{"c":17.83,"h":17.83,"l":17.83,"n":4,"o":17.83,"t":"2026-09-28T11:45:00Z","v":318,"vw":17.83},{"c":17.85,"h":17.85,"l":17.85,"n":2,"o":17.85,"t":"2026-09-28T12:00:00Z","v":400,"vw":17.85},{"c":17.84,"h":17.84,"l":17.81,"n":14,"o":17.84,"t":"2026-09-28T12:30:00Z","v":1751,"vw":17.832128},{"c":17.81,"h":17.83,"l":17.81,"n":7,"o":17.82,"t":"2026-09-28T12:45:00Z","v":6061,"vw":17.816529},{"c":17.8523,"h":17.8563,"l":17.8523,"n":5,"o":17.8538,"t":"2026-09-28T13:00:00Z","v":614,"vw":17.853717},{"c":17.84,"h":17.84,"l":17.82,"n":8,"o":17.82,"t":"2026-09-28T13:15:00Z","v":1175,"vw":17.821907},{"c":17.71,"h":17.82,"l":17.68,"n":623,"o":17.82,"t":"2026-09-28T13:30:00Z","v":141265,"vw":17.719756},{"c":17.71,"h":17.74,"l":17.7,"n":281,"o":17.71,"t":"2026-09-28T13:45:00Z","v":91954,"vw":17.718255},{"c":17.74,"h":17.765,"l":17.705,"n":149,"o":17.705,"t":"2026-09-28T14:00:00Z","v":31041,"vw":17.734595},{"c":17.735,"h":17.745,"l":17.72,"n":206,"o":17.745,"t":"2026-09-28T14:15:00Z","v":59469,"vw":17.727922},{"c":17.7201,"h":17.74,"l":17.72,"n":248,"o":17.73,"t":"2026-09-28T14:30:00Z","v":121846,"vw":17.726274},{"c":17.695,"h":17.7285,"l":17.69,"n":255,"o":17.7285,"t":"2026-09-28T14:45:00Z","v":37715,"vw":17.699198},{"c":17.685,"h":17.7,"l":17.68,"n":244,"o":17.69,"t":"2026-09-28T15:00:00Z","v":59673,"vw":17.692061},{"c":17.685,"h":17.7099,"l":17.6826,"n":173,"o":17.69,"t":"2026-09-28T15:15:00Z","v":42904,"vw":17.696048},{"c":17.695,"h":17.6999,"l":17.68,"n":204,"o":17.68,"t":"2026-09-28T15:30:00Z","v":38597,"vw":17.691134},{"c":17.6945,"h":17.7,"l":17.69,"n":91,"o":17.695,"t":"2026-09-28T15:45:00Z","v":16079,"vw":17.696715},{"c":17.6801,"h":17.695,"l":17.68,"n":189,"o":17.695,"t":"2026-09-28T16:00:00Z","v":36468,"vw":17.68684},{"c":17.73,"h":17.73,"l":17.68,"n":203,"o":17.68,"t":"2026-09-28T16:15:00Z","v":41765,"vw":17.694217},{"c":17.69,"h":17.72,"l":17.685,"n":119,"o":17.72,"t":"2026-09-28T16:30:00Z","v":19522,"vw":17.695661},{"c":17.7,"h":17.7099,"l":17.68,"n":164,"o":17.695,"t":"2026-09-28T16:45:00Z","v":28095,"vw":17.69438},{"c":17.72,"h":17.73,"l":17.6901,"n":102,"o":17.7,"t":"2026-09-28T17:00:00Z","v":42016,"vw":17.698976},{"c":17.695,"h":17.7199,"l":17.695,"n":94,"o":17.71,"t":"2026-09-28T17:15:00Z","v":52599,"vw":17.701803},{"c":17.695,"h":17.6969,"l":17.69,"n":82,"o":17.695,"t":"2026-09-28T17:30:00Z","v":22063,"vw":17.690983},{"c":17.69,"h":17.7,"l":17.69,"n":128,"o":17.69,"t":"2026-09-28T17:45:00Z","v":10072,"vw":17.692935},{"c":17.695,"h":17.705,"l":17.69,"n":100,"o":17.695,"t":"2026-09-28T18:00:00Z","v":17321,"vw":17.697938},{"c":17.7,"h":17.7,"l":17.69,"n":39,"o":17.7,"t":"2026-09-28T18:15:00Z","v":4494,"vw":17.694278},{"c":17.695,"h":17.7,"l":17.69,"n":51,"o":17.69,"t":"2026-09-28T18:30:00Z","v":8554,"vw":17.693419},{"c":17.685,"h":17.695,"l":17.68,"n":105,"o":17.695,"t":"2026-09-28T18:45:00Z","v":52273,"vw":17.68384},{"c":17.6701,"h":17.69,"l":17.67,"n":237,"o":17.68,"t":"2026-09-28T19:00:00Z","v":67060,"vw":17.677394},{"c":17.665,"h":17.675,"l":17.66,"n":128,"o":17.675,"t":"2026-09-28T19:15:00Z","v":19115,"vw":17.666502},{"c":17.675,"h":17.6799,"l":17.66,"n":203,"o":17.665,"t":"2026-09-28T19:30:00Z","v":36873,"vw":17.669068},{"c":17.655,"h":17.675,"l":17.655,"n":184,"o":17.675,"t":"2026-09-28T19:45:00Z","v":51431,"vw":17.663594},{"c":17.65,"h":17.66,"l":17.65,"n":10,"o":17.66,"t":"2026-09-28T20:00:00Z","v":6259,"vw":17.655553},{"c":17.6963,"h":17.7,"l":17.69,"n":4,"o":17.7,"t":"2026-09-28T20:30:00Z","v":400,"vw":17.696575},{"c":17.7,"h":17.781,"l":17.68,"n":7,"o":17.781,"t":"2026-09-28T20:45:00Z","v":622,"vw":17.701789},{"c":17.72,"h":17.7287,"l":17.72,"n":4,"o":17.72,"t":"2026-09-28T21:00:00Z","v":650,"vw":17.72145},{"c":17.7,"h":17.73,"l":17.7,"n":42,"o":17.71,"t":"2026-09-28T22:00:00Z","v":4736,"vw":17.710511},{"c":17.725,"h":17.725,"l":17.69,"n":4,"o":17.69,"t":"2026-09-28T23:45:00Z","v":500,"vw":17.7075},{"c":17.73,"h":17.73,"l":17.73,"n":4,"o":17.73,"t":"2026-09-29T08:00:00Z","v":105,"vw":17.73},{"c":17.65,"h":17.7,"l":17.65,"n":3,"o":17.7,"t":"2026-09-29T11:00:00Z","v":2130,"vw":17.655869},{"c":17.65,"h":17.65,"l":17.65,"n":1,"o":17.65,"t":"2026-09-29T11:15:00Z","v":103,"vw":17.65},{"c":17.6542,"h":17.7,"l":17.6542,"n":8,"o":17.7,"t":"2026-09-29T11:45:00Z","v":1463,"vw":17.675564},{"c":17.76,"h":17.76,"l":17.71,"n":3,"o":17.71,"t":"2026-09-29T12:15:00Z","v":1000,"vw":17.735126},{"c":17.72,"h":17.73,"l":17.72,"n":10,"o":17.73,"t":"2026-09-29T12:45:00Z","v":698,"vw":17.725132},{"c":17.66,"h":17.7,"l":17.66,"n":18,"o":17.7,"t":"2026-09-29T13:15:00Z","v":1063,"vw":17.679527},{"c":17.605,"h":17.67,"l":17.57,"n":786,"o":17.67,"t":"2026-09-29T13:30:00Z","v":195901,"vw":17.603098},{"c":17.565,"h":17.605,"l":17.565,"n":495,"o":17.601,"t":"2026-09-29T13:45:00Z","v":141461,"vw":17.584213},{"c":17.5924,"h":17.6,"l":17.56,"n":506,"o":17.565,"t":"2026-09-29T14:00:00Z","v":198470,"vw":17.58356},{"c":17.555,"h":17.5999,"l":17.55,"n":385,"o":17.595,"t":"2026-09-29T14:15:00Z","v":123136,"vw":17.560394},{"c":17.545,"h":17.565,"l":17.54,"n":538,"o":17.56,"t":"2026-09-29T14:30:00Z","v":107231,"vw":17.551146},{"c":17.54,"h":17.56,"l":17.54,"n":362,"o":17.545,"t":"2026-09-29T14:45:00Z","v":115352,"vw":17.549422},{"c":17.535,"h":17.55,"l":17.5238,"n":364,"o":17.545,"t":"2026-09-29T15:00:00Z","v":112449,"vw":17.534749},{"c":17.525,"h":17.535,"l":17.51,"n":309,"o":17.535,"t":"2026-09-29T15:15:00Z","v":86521,"vw":17.522898},{"c":17.525,"h":17.53,"l":17.52,"n":145,"o":17.525,"t":"2026-09-29T15:30:00Z","v":76572,"vw":17.523764},{"c":17.495,"h":17.53,"l":17.49,"n":342,"o":17.5281,"t":"2026-09-29T15:45:00Z","v":58702,"vw":17.508569},{"c":17.495,"h":17.5,"l":17.48,"n":318,"o":17.495,"t":"2026-09-29T16:00:00Z","v":156801,"vw":17.490376},{"c":17.4961,"h":17.506,"l":17.49,"n":188,"o":17.495,"t":"2026-09-29T16:15:00Z","v":70164,"vw":17.498779},{"c":17.501,"h":17.505,"l":17.49,"n":193,"o":17.495,"t":"2026-09-29T16:30:00Z","v":50473,"vw":17.500291},{"c":17.5,"h":17.5099,"l":17.49,"n":133,"o":17.5099,"t":"2026-09-29T16:45:00Z","v":26349,"vw":17.500437},{"c":17.505,"h":17.5051,"l":17.49,"n":179,"o":17.505,"t":"2026-09-29T17:00:00Z","v":58289,"vw":17.499634},{"c":17.5,"h":17.51,"l":17.49,"n":181,"o":17.505,"t":"2026-09-29T17:15:00Z","v":76111,"vw":17.501109},{"c":17.51,"h":17.515,"l":17.5,"n":89,"o":17.505,"t":"2026-09-29T17:30:00Z","v":27815,"vw":17.508839},{"c":17.51,"h":17.52,"l":17.49,"n":729,"o":17.52,"t":"2026-09-29T17:45:00Z","v":393260,"vw":17.504386},{"c":17.5139,"h":17.525,"l":17.5,"n":101,"o":17.515,"t":"2026-09-29T18:00:00Z","v":30328,"vw":17.516702},{"c":17.525,"h":17.53,"l":17.515,"n":126,"o":17.515,"t":"2026-09-29T18:15:00Z","v":41381,"vw":17.527272},{"c":17.535,"h":17.54,"l":17.5137,"n":195,"o":17.525,"t":"2026-09-29T18:30:00Z","v":64351,"vw":17.524402},{"c":17.525,"h":17.54,"l":17.52,"n":99,"o":17.53,"t":"2026-09-29T18:45:00Z","v":27450,"vw":17.528411},{"c":17.525,"h":17.53,"l":17.52,"n":138,"o":17.525,"t":"2026-09-29T19:00:00Z","v":28494,"vw":17.524437},{"c":17.535,"h":17.54,"l":17.525,"n":149,"o":17.525,"t":"2026-09-29T19:15:00Z","v":32367,"vw":17.529391},{"c":17.53,"h":17.5499,"l":17.53,"n":180,"o":17.54,"t":"2026-09-29T19:30:00Z","v":40600,"vw":17.538163},{"c":17.54,"h":17.55,"l":17.53,"n":267,"o":17.536,"t":"2026-09-29T19:45:00Z","v":103008,"vw":17.536299},{"c":17.55,"h":17.55,"l":17.55,"n":9,"o":17.55,"t":"2026-09-29T20:00:00Z","v":3382,"vw":17.55},{"c":17.5883,"h":17.5883,"l":17.5883,"n":1,"o":17.5883,"t":"2026-09-29T20:15:00Z","v":100,"vw":17.5883},{"c":17.56,"h":17.56,"l":17.56,"n":1,"o":17.56,"t":"2026-09-29T20:30:00Z","v":100,"vw":17.56},{"c":17.55,"h":17.5983,"l":17.55,"n":26,"o":17.5983,"t":"2026-09-29T22:15:00Z","v":58902,"vw":17.551179},{"c":17.63,"h":17.63,"l":17.63,"n":2,"o":17.63,"t":"2026-09-30T08:00:00Z","v":585,"vw":17.63},{"c":17.59,"h":17.6,"l":17.59,"n":5,"o":17.6,"t":"2026-09-30T10:00:00Z","v":806,"vw":17.593333},{"c":17.5503,"h":17.5503,"l":17.5503,"n":2,"o":17.5503,"t":"2026-09-30T11:00:00Z","v":576,"vw":17.5503},{"c":17.6092,"h":17.6092,"l":17.585,"n":5,"o":17.606,"t":"2026-09-30T11:30:00Z","v":404,"vw":17.5963},{"c":17.6061,"h":17.6092,"l":17.6061,"n":3,"o":17.6092,"t":"2026-09-30T11:45:00Z","v":293,"vw":17.60765},{"c":17.62,"h":17.62,"l":17.62,"n":13,"o":17.62,"t":"2026-09-30T12:30:00Z","v":304,"vw":17.62},{"c":17.62,"h":17.6296,"l":17.62,"n":7,"o":17.625,"t":"2026-09-30T12:45:00Z","v":1436,"vw":17.624291},{"c":17.6281,"h":17.6281,"l":17.6281,"n":1,"o":17.6281,"t":"2026-09-30T13:00:00Z","v":2000,"vw":17.6281},{"c":17.61,"h":17.63,"l":17.57,"n":454,"o":17.59,"t":"2026-09-30T13:30:00Z","v":157402,"vw":17.607107},{"c":17.6088,"h":17.63,"l":17.6,"n":327,"o":17.615,"t":"2026-09-30T13:45:00Z","v":128610,"vw":17.615894},{"c":17.6224,"h":17.635,"l":17.6001,"n":351,"o":17.61,"t":"2026-09-30T14:00:00Z","v":159930,"vw":17.62019},{"c":17.6185,"h":17.64,"l":17.61,"n":206,"o":17.625,"t":"2026-09-30T14:15:00Z","v":82379,"vw":17.630371},{"c":17.63,"h":17.632,"l":17.6146,"n":137,"o":17.6199,"t":"2026-09-30T14:30:00Z","v":44730,"vw":17.62383},{"c":17.635,"h":17.65,"l":17.6214,"n":186,"o":17.6214,"t":"2026-09-30T14:45:00Z","v":99914,"vw":17.642832},{"c":17.635,"h":17.64,"l":17.63,"n":132,"o":17.635,"t":"2026-09-30T15:00:00Z","v":34559,"vw":17.633888},{"c":17.64,"h":17.6599,"l":17.635,"n":100,"o":17.635,"t":"2026-09-30T15:15:00Z","v":27133,"vw":17.646277},{"c":17.62,"h":17.65,"l":17.62,"n":101,"o":17.65,"t":"2026-09-30T15:30:00Z","v":42417,"vw":17.640683},{"c":17.62,"h":17.63,"l":17.62,"n":87,"o":17.625,"t":"2026-09-30T15:45:00Z","v":13993,"vw":17.625038},{"c":17.6401,"h":17.6499,"l":17.625,"n":215,"o":17.625,"t":"2026-09-30T16:00:00Z","v":89072,"vw":17.636521},{"c":17.635,"h":17.6499,"l":17.6301,"n":133,"o":17.645,"t":"2026-09-30T16:15:00Z","v":48592,"vw":17.641314},{"c":17.635,"h":17.64,"l":17.62,"n":130,"o":17.63,"t":"2026-09-30T16:30:00Z","v":51999,"vw":17.630238},{"c":17.625,"h":17.635,"l":17.62,"n":71,"o":17.63,"t":"2026-09-30T16:45:00Z","v":44971,"vw":17.630087},{"c":17.625,"h":17.63,"l":17.62,"n":54,"o":17.625,"t":"2026-09-30T17:00:00Z","v":18105,"vw":17.625675},{"c":17.6054,"h":17.625,"l":17.59,"n":330,"o":17.625,"t":"2026-09-30T17:15:00Z","v":165350,"vw":17.609461},{"c":17.61,"h":17.6153,"l":17.6,"n":157,"o":17.605,"t":"2026-09-30T17:30:00Z","v":64530,"vw":17.604492},{"c":17.6199,"h":17.6199,"l":17.605,"n":163,"o":17.615,"t":"2026-09-30T17:45:00Z","v":52978,"vw":17.61025},{"c":17.59,"h":17.615,"l":17.59,"n":116,"o":17.6102,"t":"2026-09-30T18:00:00Z","v":46707,"vw":17.604233},{"c":17.57,"h":17.5915,"l":17.5601,"n":186,"o":17.591,"t":"2026-09-30T18:15:00Z","v":72967,"vw":17.573279},{"c":17.56,"h":17.5799,"l":17.55,"n":190,"o":17.5799,"t":"2026-09-30T18:30:00Z","v":159591,"vw":17.560275},{"c":17.5588,"h":17.56,"l":17.5524,"n":62,"o":17.56,"t":"2026-09-30T18:45:00Z","v":15161,"vw":17.55756},{"c":17.5587,"h":17.565,"l":17.555,"n":167,"o":17.555,"t":"2026-09-30T19:00:00Z","v":144980,"vw":17.558003},{"c":17.5603,"h":17.565,"l":17.555,"n":53,"o":17.56,"t":"2026-09-30T19:15:00Z","v":32505,"vw":17.560585},{"c":17.5553,"h":17.565,"l":17.55,"n":114,"o":17.565,"t":"2026-09-30T19:30:00Z","v":38155,"vw":17.558682},{"c":17.5,"h":17.5554,"l":17.49,"n":430,"o":17.55,"t":"2026-09-30T19:45:00Z","v":97721,"vw":17.50957},{"c":17.5,"h":17.5,"l":17.49,"n":12,"o":17.49,"t":"2026-09-30T20:00:00Z","v":4262,"vw":17.491409},{"c":17.55,"h":17.55,"l":17.55,"n":2,"o":17.55,"t":"2026-09-30T21:00:00Z","v":241,"vw":17.55},{"c":17.52,"h":17.52,"l":17.52,"n":2,"o":17.52,"t":"2026-09-30T21:15:00Z","v":283,"vw":17.52},{"c":17.51,"h":17.51,"l":17.51,"n":6,"o":17.51,"t":"2026-09-30T22:00:00Z","v":400,"vw":17.51},{"c":17.51,"h":17.51,"l":17.51,"n":1,"o":17.51,"t":"2026-09-30T22:30:00Z","v":100,"vw":17.51},{"c":17.54,"h":17.54,"l":17.54,"n":2,"o":17.54,"t":"2026-09-30T22:45:00Z","v":134,"vw":17.54},{"c":17.5696,"h":17.57,"l":17.5696,"n":2,"o":17.57,"t":"2026-09-30T23:45:00Z","v":390,"vw":17.569868},{"c":17.52,"h":17.56,"l":17.51,"n":7,"o":17.56,"t":"2026-10-01T08:00:00Z","v":5350,"vw":17.5211},{"c":17.525,"h":17.525,"l":17.525,"n":1,"o":17.525,"t":"2026-10-01T08:45:00Z","v":100,"vw":17.525},{"c":17.518,"h":17.53,"l":17.5,"n":75,"o":17.51,"t":"2026-10-01T11:15:00Z","v":15711,"vw":17.51246},{"c":17.5,"h":17.53,"l":17.5,"n":8,"o":17.52,"t":"2026-10-01T11:45:00Z","v":1500,"vw":17.513879},{"c":17.57,"h":17.57,"l":17.57,"n":4,"o":17.57,"t":"2026-10-01T12:30:00Z","v":106,"vw":17.57},{"c":17.4576,"h":17.53,"l":17.45,"n":415,"o":17.53,"t":"2026-10-01T13:30:00Z","v":105012,"vw":17.480008},{"c":17.435,"h":17.4766,"l":17.435,"n":312,"o":17.45,"t":"2026-10-01T13:45:00Z","v":71914,"vw":17.457137},{"c":17.4185,"h":17.4385,"l":17.39,"n":413,"o":17.435,"t":"2026-10-01T14:00:00Z","v":83549,"vw":17.407874},{"c":17.41,"h":17.43,"l":17.41,"n":169,"o":17.425,"t":"2026-10-01T14:15:00Z","v":45906,"vw":17.421878},{"c":17.41,"h":17.426,"l":17.41,"n":129,"o":17.415,"t":"2026-10-01T14:30:00Z","v":38079,"vw":17.419106},{"c":17.4103,"h":17.426,"l":17.4,"n":200,"o":17.415,"t":"2026-10-01T14:45:00Z","v":57412,"vw":17.410668},{"c":17.415,"h":17.426,"l":17.4,"n":136,"o":17.42,"t":"2026-10-01T15:00:00Z","v":40021,"vw":17.408552},{"c":17.41,"h":17.425,"l":17.41,"n":120,"o":17.415,"t":"2026-10-01T15:15:00Z","v":34561,"vw":17.414576},{"c":17.4101,"h":17.425,"l":17.39,"n":217,"o":17.401,"t":"2026-10-01T15:30:00Z","v":70960,"vw":17.400459},{"c":17.4301,"h":17.435,"l":17.406,"n":175,"o":17.415,"t":"2026-10-01T15:45:00Z","v":55347,"vw":17.417107},{"c":17.43,"h":17.445,"l":17.43,"n":113,"o":17.4399,"t":"2026-10-01T16:00:00Z","v":29698,"vw":17.439499},{"c":17.45,"h":17.455,"l":17.43,"n":123,"o":17.43,"t":"2026-10-01T16:15:00Z","v":27239,"vw":17.44075},{"c":17.4564,"h":17.46,"l":17.446,"n":84,"o":17.45,"t":"2026-10-01T16:30:00Z","v":40235,"vw":17.45185},{"c":17.4474,"h":17.4562,"l":17.44,"n":63,"o":17.4562,"t":"2026-10-01T16:45:00Z","v":10278,"vw":17.446065},{"c":17.445,"h":17.4501,"l":17.44,"n":80,"o":17.445,"t":"2026-10-01T17:00:00Z","v":38621,"vw":17.448842},{"c":17.4551,"h":17.47,"l":17.45,"n":88,"o":17.45,"t":"2026-10-01T17:15:00Z","v":34046,"vw":17.463335},{"c":17.4899,"h":17.4899,"l":17.46,"n":114,"o":17.46,"t":"2026-10-01T17:30:00Z","v":33533,"vw":17.471127},{"c":17.4699,"h":17.48,"l":17.46,"n":115,"o":17.48,"t":"2026-10-01T17:45:00Z","v":9594,"vw":17.473866},{"c":17.47,"h":17.475,"l":17.45,"n":86,"o":17.465,"t":"2026-10-01T18:00:00Z","v":16097,"vw":17.466502},{"c":17.48,"h":17.49,"l":17.47,"n":98,"o":17.485,"t":"2026-10-01T18:15:00Z","v":47323,"vw":17.480928},{"c":17.4798,"h":17.48,"l":17.47,"n":41,"o":17.48,"t":"2026-10-01T18:30:00Z","v":11913,"vw":17.47782},{"c":17.47,"h":17.4799,"l":17.46,"n":119,"o":17.47,"t":"2026-10-01T18:45:00Z","v":38394,"vw":17.469585},{"c":17.48,"h":17.48,"l":17.465,"n":84,"o":17.475,"t":"2026-10-01T19:00:00Z","v":19576,"vw":17.473186},{"c":17.475,"h":17.485,"l":17.475,"n":101,"o":17.48,"t":"2026-10-01T19:15:00Z","v":38679,"vw":17.480208},{"c":17.4861,"h":17.4884,"l":17.48,"n":82,"o":17.48,"t":"2026-10-01T19:30:00Z","v":16840,"vw":17.483686},{"c":17.495,"h":17.52,"l":17.47,"n":240,"o":17.4824,"t":"2026-10-01T19:45:00Z","v":133499,"vw":17.498576},{"c":17.52,"h":17.52,"l":17.52,"n":9,"o":17.52,"t":"2026-10-01T20:00:00Z","v":1427,"vw":17.52},{"c":17.466,"h":17.49,"l":17.46,"n":10,"o":17.49,"t":"2026-10-01T20:45:00Z","v":2570,"vw":17.466698},{"c":17.4501,"h":17.4501,"l":17.4501,"n":1,"o":17.4501,"t":"2026-10-01T21:00:00Z","v":1500,"vw":17.4501},{"c":17.4599,"h":17.4599,"l":17.4599,"n":1,"o":17.4599,"t":"2026-10-01T21:30:00Z","v":3000,"vw":17.4599},{"c":17.4763,"h":17.4763,"l":17.4763,"n":1,"o":17.4763,"t":"2026-10-01T23:15:00Z","v":400,"vw":17.4763},{"c":17.495,"h":17.495,"l":17.495,"n":1,"o":17.495,"t":"2026-10-01T23:45:00Z","v":100,"vw":17.495},{"c":17.5007,"h":17.5007,"l":17.5007,"n":3,"o":17.5007,"t":"2026-10-02T08:00:00Z","v":1102,"vw":17.5007},{"c":17.53,"h":17.53,"l":17.53,"n":1,"o":17.53,"t":"2026-10-02T08:30:00Z","v":250,"vw":17.53},{"c":17.54,"h":17.54,"l":17.54,"n":18,"o":17.54,"t":"2026-10-02T09:00:00Z","v":800,"vw":17.54},{"c":17.5205,"h":17.5205,"l":17.5205,"n":1,"o":17.5205,"t":"2026-10-02T11:00:00Z","v":200,"vw":17.5205},{"c":17.535,"h":17.5454,"l":17.535,"n":2,"o":17.5454,"t":"2026-10-02T11:15:00Z","v":2000,"vw":17.5402},{"c":17.5454,"h":17.5454,"l":17.5454,"n":1,"o":17.5454,"t":"2026-10-02T11:30:00Z","v":1000,"vw":17.5454},{"c":17.5246,"h":17.5246,"l":17.5246,"n":1,"o":17.5246,"t":"2026-10-02T12:30:00Z","v":500,"vw":17.5246},{"c":17.59,"h":17.59,"l":17.56,"n":6,"o":17.56,"t":"2026-10-02T12:45:00Z","v":562,"vw":17.579127},{"c":17.5854,"h":17.5854,"l":17.5854,"n":1,"o":17.5854,"t":"2026-10-02T13:00:00Z","v":200,"vw":17.5854},{"c":17.57,"h":17.5838,"l":17.57,"n":8,"o":17.5838,"t":"2026-10-02T13:15:00Z","v":2622,"vw":17.58325},{"c":17.52,"h":17.57,"l":17.4901,"n":363,"o":17.54,"t":"2026-10-02T13:30:00Z","v":92730,"vw":17.517029},{"c":17.52,"h":17.5675,"l":17.495,"n":246,"o":17.525,"t":"2026-10-02T13:45:00Z","v":73882,"vw":17.526447},{"c":17.53,"h":17.551,"l":17.5001,"n":241,"o":17.51,"t":"2026-10-02T14:00:00Z","v":119158,"vw":17.534158},{"c":17.525,"h":17.54,"l":17.5101,"n":123,"o":17.54,"t":"2026-10-02T14:15:00Z","v":26404,"vw":17.532581},{"c":17.54,"h":17.55,"l":17.52,"n":151,"o":17.525,"t":"2026-10-02T14:30:00Z","v":35576,"vw":17.537089},{"c":17.52,"h":17.549,"l":17.52,"n":140,"o":17.54,"t":"2026-10-02T14:45:00Z","v":33549,"vw":17.538139},{"c":17.465,"h":17.5164,"l":17.4501,"n":145,"o":17.515,"t":"2026-10-02T15:00:00Z","v":44622,"vw":17.481286},{"c":17.455,"h":17.46,"l":17.44,"n":165,"o":17.46,"t":"2026-10-02T15:15:00Z","v":50868,"vw":17.44954},{"c":17.475,"h":17.475,"l":17.4501,"n":146,"o":17.4599,"t":"2026-10-02T15:30:00Z","v":85511,"vw":17.469287},{"c":17.4797,"h":17.4797,"l":17.465,"n":154,"o":17.47,"t":"2026-10-02T15:45:00Z","v":38661,"vw":17.472184},{"c":17.485,"h":17.495,"l":17.4725,"n":136,"o":17.475,"t":"2026-10-02T16:00:00Z","v":42374,"vw":17.483898},{"c":17.49,"h":17.4999,"l":17.48,"n":146,"o":17.48,"t":"2026-10-02T16:15:00Z","v":51435,"vw":17.484857},{"c":17.5,"h":17.5068,"l":17.485,"n":151,"o":17.4878,"t":"2026-10-02T16:30:00Z","v":81940,"vw":17.497749},{"c":17.5001,"h":17.505,"l":17.49,"n":158,"o":17.495,"t":"2026-10-02T16:45:00Z","v":59385,"vw":17.499168},{"c":17.51,"h":17.5177,"l":17.5,"n":68,"o":17.5,"t":"2026-10-02T17:00:00Z","v":12352,"vw":17.509439},{"c":17.4945,"h":17.52,"l":17.4945,"n":122,"o":17.51,"t":"2026-10-02T17:15:00Z","v":65206,"vw":17.511215},{"c":17.5,"h":17.5162,"l":17.495,"n":90,"o":17.5,"t":"2026-10-02T17:30:00Z","v":48414,"vw":17.507675},{"c":17.5099,"h":17.51,"l":17.495,"n":144,"o":17.5,"t":"2026-10-02T17:45:00Z","v":31283,"vw":17.501684},{"c":17.505,"h":17.5066,"l":17.5,"n":33,"o":17.505,"t":"2026-10-02T18:00:00Z","v":4902,"vw":17.501601},{"c":17.485,"h":17.505,"l":17.48,"n":61,"o":17.505,"t":"2026-10-02T18:15:00Z","v":21063,"vw":17.496114},{"c":17.51,"h":17.51,"l":17.4841,"n":101,"o":17.49,"t":"2026-10-02T18:30:00Z","v":28557,"vw":17.499967},{"c":17.51,"h":17.515,"l":17.51,"n":57,"o":17.515,"t":"2026-10-02T18:45:00Z","v":15087,"vw":17.511829},{"c":17.505,"h":17.5099,"l":17.5015,"n":42,"o":17.505,"t":"2026-10-02T19:00:00Z","v":8387,"vw":17.50605},{"c":17.515,"h":17.5199,"l":17.5,"n":96,"o":17.5,"t":"2026-10-02T19:15:00Z","v":27760,"vw":17.513339},{"c":17.515,"h":17.525,"l":17.51,"n":155,"o":17.515,"t":"2026-10-02T19:30:00Z","v":66797,"vw":17.518034},{"c":17.53,"h":17.54,"l":17.515,"n":250,"o":17.515,"t":"2026-10-02T19:45:00Z","v":83607,"vw":17.527607},{"c":17.53,"h":17.53,"l":17.53,"n":9,"o":17.53,"t":"2026-10-02T20:00:00Z","v":1475,"vw":17.53},{"c":17.57,"h":17.57,"l":17.57,"n":1,"o":17.57,"t":"2026-10-02T20:15:00Z","v":171,"vw":17.57},{"c":17.5224,"h":17.5224,"l":17.5224,"n":1,"o":17.5224,"t":"2026-10-02T21:00:00Z","v":300,"vw":17.5224},{"c":17.55,"h":17.55,"l":17.55,"n":4,"o":17.55,"t":"2026-10-02T21:15:00Z","v":439,"vw":17.55},{"c":17.56,"h":17.56,"l":17.56,"n":2,"o":17.56,"t":"2026-10-05T08:00:00Z","v":1000,"vw":17.56},{"c":17.57,"h":17.57,"l":17.53,"n":64,"o":17.56,"t":"2026-10-05T11:00:00Z","v":21031,"vw":17.530896},{"c":17.5351,"h":17.5351,"l":17.53,"n":2,"o":17.53,"t":"2026-10-05T11:15:00Z","v":600,"vw":17.53255},{"c":17.531,"h":17.531,"l":17.53,"n":6,"o":17.53,"t":"2026-10-05T11:30:00Z","v":618,"vw":17.5305},{"c":17.53,"h":17.5535,"l":17.5093,"n":5,"o":17.53,"t":"2026-10-05T11:45:00Z","v":1200,"vw":17.538067},{"c":17.5435,"h":17.5435,"l":17.5435,"n":1,"o":17.5435,"t":"2026-10-05T12:00:00Z","v":103,"vw":17.5435},{"c":17.5401,"h":17.5401,"l":17.54,"n":2,"o":17.54,"t":"2026-10-05T13:00:00Z","v":1578,"vw":17.54005},{"c":17.4788,"h":17.55,"l":17.47,"n":350,"o":17.53,"t":"2026-10-05T13:30:00Z","v":79297,"vw":17.508161},{"c":17.495,"h":17.5,"l":17.47,"n":164,"o":17.48,"t":"2026-10-05T13:45:00Z","v":39940,"vw":17.485355},{"c":17.555,"h":17.56,"l":17.49,"n":205,"o":17.495,"t":"2026-10-05T14:00:00Z","v":62230,"vw":17.512775},{"c":17.55,"h":17.5669,"l":17.5438,"n":256,"o":17.55,"t":"2026-10-05T14:15:00Z","v":94443,"vw":17.555205},{"c":17.55,"h":17.565,"l":17.5403,"n":88,"o":17.5501,"t":"2026-10-05T14:30:00Z","v":46770,"vw":17.554015},{"c":17.5639,"h":17.565,"l":17.555,"n":93,"o":17.5599,"t":"2026-10-05T14:45:00Z","v":13969,"vw":17.559591},{"c":17.5599,"h":17.5603,"l":17.54,"n":129,"o":17.5603,"t":"2026-10-05T15:00:00Z","v":64308,"vw":17.552167},{"c":17.57,"h":17.57,"l":17.55,"n":99,"o":17.56,"t":"2026-10-05T15:15:00Z","v":23327,"vw":17.558496},{"c":17.58,"h":17.5899,"l":17.57,"n":76,"o":17.57,"t":"2026-10-05T15:30:00Z","v":21768,"vw":17.578803},{"c":17.57,"h":17.5885,"l":17.57,"n":48,"o":17.58,"t":"2026-10-05T15:45:00Z","v":9301,"vw":17.580525},{"c":17.58,"h":17.5801,"l":17.57,"n":78,"o":17.58,"t":"2026-10-05T16:00:00Z","v":63379,"vw":17.574029},{"c":17.58,"h":17.5872,"l":17.58,"n":56,"o":17.5872,"t":"2026-10-05T16:15:00Z","v":17927,"vw":17.58247},{"c":17.605,"h":17.605,"l":17.5879,"n":87,"o":17.59,"t":"2026-10-05T16:30:00Z","v":17830,"vw":17.596424},{"c":17.6,"h":17.6059,"l":17.6,"n":52,"o":17.6059,"t":"2026-10-05T16:45:00Z","v":8290,"vw":17.601285},{"c":17.595,"h":17.603,"l":17.59,"n":35,"o":17.603,"t":"2026-10-05T17:00:00Z","v":13193,"vw":17.59595},{"c":17.5877,"h":17.6,"l":17.58,"n":87,"o":17.59,"t":"2026-10-05T17:15:00Z","v":22967,"vw":17.590811},{"c":17.5869,"h":17.59,"l":17.58,"n":81,"o":17.585,"t":"2026-10-05T17:30:00Z","v":20677,"vw":17.584772},{"c":17.595,"h":17.6,"l":17.58,"n":171,"o":17.585,"t":"2026-10-05T17:45:00Z","v":93506,"vw":17.591172},{"c":17.595,"h":17.6,"l":17.59,"n":95,"o":17.595,"t":"2026-10-05T18:00:00Z","v":43569,"vw":17.598715},{"c":17.59,"h":17.6,"l":17.59,"n":52,"o":17.595,"t":"2026-10-05T18:15:00Z","v":10253,"vw":17.595022},{"c":17.59,"h":17.5999,"l":17.59,"n":34,"o":17.595,"t":"2026-10-05T18:30:00Z","v":9755,"vw":17.594942},{"c":17.595,"h":17.595,"l":17.58,"n":52,"o":17.59,"t":"2026-10-05T18:45:00Z","v":4467,"vw":17.584996},{"c":17.585,"h":17.595,"l":17.58,"n":72,"o":17.595,"t":"2026-10-05T19:00:00Z","v":9661,"vw":17.589868},{"c":17.585,"h":17.595,"l":17.58,"n":50,"o":17.58,"t":"2026-10-05T19:15:00Z","v":12537,"vw":17.588382},{"c":17.5699,"h":17.585,"l":17.56,"n":83,"o":17.58,"t":"2026-10-05T19:30:00Z","v":15697,"vw":17.573334},{"c":17.575,"h":17.575,"l":17.54,"n":210,"o":17.56,"t":"2026-10-05T19:45:00Z","v":65314,"vw":17.560029},{"c":17.58,"h":17.58,"l":17.58,"n":6,"o":17.58,"t":"2026-10-05T20:00:00Z","v":1541,"vw":17.58},{"c":17.5945,"h":17.5945,"l":17.5945,"n":1,"o":17.5945,"t":"2026-10-05T21:30:00Z","v":142,"vw":17.5945},{"c":17.5923,"h":17.5923,"l":17.5923,"n":1,"o":17.5923,"t":"2026-10-05T22:00:00Z","v":100,"vw":17.5923},{"c":17.5965,"h":17.5965,"l":17.5965,"n":1,"o":17.5965,"t":"2026-10-05T22:30:00Z","v":100,"vw":17.5965},{"c":17.5589,"h":17.5589,"l":17.5589,"n":1,"o":17.5589,"t":"2026-10-05T23:45:00Z","v":250,"vw":17.5589},{"c":17.58,"h":17.58,"l":17.58,"n":5,"o":17.58,"t":"2026-10-06T08:00:00Z","v":409,"vw":17.58},{"c":17.6235,"h":17.6235,"l":17.6235,"n":1,"o":17.6235,"t":"2026-10-06T10:30:00Z","v":196,"vw":17.6235},{"c":17.62,"h":17.6466,"l":17.62,"n":4,"o":17.6466,"t":"2026-10-06T11:45:00Z","v":700,"vw":17.631629},{"c":17.62,"h":17.62,"l":17.62,"n":2,"o":17.62,"t":"2026-10-06T12:00:00Z","v":250,"vw":17.62},{"c":17.63,"h":17.63,"l":17.63,"n":6,"o":17.63,"t":"2026-10-06T12:15:00Z","v":118,"vw":17.63},{"c":17.609,"h":17.63,"l":17.595,"n":185,"o":17.6,"t":"2026-10-06T13:30:00Z","v":30764,"vw":17.607488},{"c":17.61,"h":17.615,"l":17.59,"n":147,"o":17.5999,"t":"2026-10-06T13:45:00Z","v":38865,"vw":17.599565},{"c":17.66,"h":17.665,"l":17.61,"n":124,"o":17.61,"t":"2026-10-06T14:00:00Z","v":46837,"vw":17.645142},{"c":17.63,"h":17.6493,"l":17.6299,"n":88,"o":17.648,"t":"2026-10-06T14:15:00Z","v":22557,"vw":17.635528},{"c":17.655,"h":17.6599,"l":17.63,"n":125,"o":17.6351,"t":"2026-10-06T14:30:00Z","v":37825,"vw":17.646508},{"c":17.655,"h":17.6671,"l":17.65,"n":126,"o":17.65,"t":"2026-10-06T14:45:00Z","v":25426,"vw":17.658436},{"c":17.675,"h":17.675,"l":17.655,"n":81,"o":17.66,"t":"2026-10-06T15:00:00Z","v":42612,"vw":17.661113},{"c":17.685,"h":17.685,"l":17.67,"n":88,"o":17.675,"t":"2026-10-06T15:15:00Z","v":21651,"vw":17.677638},{"c":17.675,"h":17.68,"l":17.67,"n":68,"o":17.68,"t":"2026-10-06T15:30:00Z","v":28466,"vw":17.677787},{"c":17.6873,"h":17.6876,"l":17.67,"n":44,"o":17.675,"t":"2026-10-06T15:45:00Z","v":17258,"vw":17.679817},{"c":17.685,"h":17.6897,"l":17.67,"n":49,"o":17.68,"t":"2026-10-06T16:00:00Z","v":18839,"vw":17.680508},{"c":17.66,"h":17.68,"l":17.66,"n":79,"o":17.68,"t":"2026-10-06T16:15:00Z","v":27995,"vw":17.670403},{"c":17.665,"h":17.6651,"l":17.6501,"n":40,"o":17.6603,"t":"2026-10-06T16:30:00Z","v":8986,"vw":17.659769},{"c":17.645,"h":17.6654,"l":17.645,"n":60,"o":17.6654,"t":"2026-10-06T16:45:00Z","v":16520,"vw":17.653431},{"c":17.6499,"h":17.65,"l":17.64,"n":27,"o":17.645,"t":"2026-10-06T17:00:00Z","v":8017,"vw":17.644037},{"c":17.63,"h":17.645,"l":17.63,"n":94,"o":17.645,"t":"2026-10-06T17:15:00Z","v":51837,"vw":17.631461},{"c":17.6468,"h":17.6499,"l":17.6339,"n":32,"o":17.6339,"t":"2026-10-06T17:30:00Z","v":12481,"vw":17.641158},{"c":17.645,"h":17.65,"l":17.64,"n":67,"o":17.645,"t":"2026-10-06T17:45:00Z","v":11665,"vw":17.643065},{"c":17.645,"h":17.65,"l":17.64,"n":153,"o":17.64,"t":"2026-10-06T18:00:00Z","v":73397,"vw":17.645437},{"c":17.65,"h":17.65,"l":17.64,"n":148,"o":17.645,"t":"2026-10-06T18:15:00Z","v":45326,"vw":17.648221},{"c":17.6599,"h":17.66,"l":17.64,"n":40,"o":17.645,"t":"2026-10-06T18:30:00Z","v":18031,"vw":17.651171},{"c":17.655,"h":17.6599,"l":17.65,"n":102,"o":17.65,"t":"2026-10-06T18:45:00Z","v":14003,"vw":17.654922},{"c":17.6599,"h":17.6599,"l":17.65,"n":106,"o":17.655,"t":"2026-10-06T19:00:00Z","v":17980,"vw":17.653001},{"c":17.65,"h":17.66,"l":17.6424,"n":85,"o":17.6501,"t":"2026-10-06T19:15:00Z","v":25590,"vw":17.648926},{"c":17.655,"h":17.66,"l":17.65,"n":70,"o":17.65,"t":"2026-10-06T19:30:00Z","v":32355,"vw":17.6528},{"c":17.645,"h":17.66,"l":17.64,"n":99,"o":17.6563,"t":"2026-10-06T19:45:00Z","v":41351,"vw":17.647815},{"c":17.65,"h":17.65,"l":17.65,"n":9,"o":17.65,"t":"2026-10-06T20:00:00Z","v":1296,"vw":17.65},{"c":17.66,"h":17.66,"l":17.66,"n":1,"o":17.66,"t":"2026-10-06T20:15:00Z","v":300,"vw":17.66},{"c":17.65,"h":17.65,"l":17.65,"n":8,"o":17.65,"t":"2026-10-06T20:45:00Z","v":1320,"vw":17.65},{"c":17.64,"h":17.64,"l":17.63,"n":3,"o":17.63,"t":"2026-10-07T11:15:00Z","v":450,"vw":17.636667},{"c":17.63,"h":17.63,"l":17.63,"n":1,"o":17.63,"t":"2026-10-07T11:30:00Z","v":300,"vw":17.63},{"c":17.6305,"h":17.6305,"l":17.63,"n":6,"o":17.63,"t":"2026-10-07T12:15:00Z","v":406,"vw":17.63025},{"c":17.63,"h":17.63,"l":17.63,"n":1,"o":17.63,"t":"2026-10-07T12:45:00Z","v":100,"vw":17.63},{"c":17.6199,"h":17.65,"l":17.6,"n":254,"o":17.62,"t":"2026-10-07T13:30:00Z","v":81082,"vw":17.621657},{"c":17.605,"h":17.63,"l":17.6,"n":95,"o":17.615,"t":"2026-10-07T13:45:00Z","v":18326,"vw":17.617629},{"c":17.6,"h":17.625,"l":17.6,"n":102,"o":17.6,"t":"2026-10-07T14:00:00Z","v":32939,"vw":17.609933},{"c":17.5883,"h":17.6101,"l":17.585,"n":118,"o":17.6,"t":"2026-10-07T14:15:00Z","v":22372,"vw":17.602142},{"c":17.58,"h":17.6059,"l":17.58,"n":119,"o":17.5899,"t":"2026-10-07T14:30:00Z","v":31234,"vw":17.596663},{"c":17.585,"h":17.59,"l":17.575,"n":111,"o":17.575,"t":"2026-10-07T14:45:00Z","v":42053,"vw":17.581908},{"c":17.585,"h":17.59,"l":17.575,"n":67,"o":17.58,"t":"2026-10-07T15:00:00Z","v":8705,"vw":17.582042},{"c":17.575,"h":17.58,"l":17.565,"n":59,"o":17.575,"t":"2026-10-07T15:15:00Z","v":13919,"vw":17.570855},{"c":17.5898,"h":17.59,"l":17.57,"n":84,"o":17.57,"t":"2026-10-07T15:30:00Z","v":51558,"vw":17.580581},{"c":17.605,"h":17.605,"l":17.58,"n":46,"o":17.587,"t":"2026-10-07T15:45:00Z","v":6970,"vw":17.594095},{"c":17.605,"h":17.605,"l":17.5924,"n":50,"o":17.6001,"t":"2026-10-07T16:00:00Z","v":11023,"vw":17.601375},{"c":17.6151,"h":17.6151,"l":17.6,"n":33,"o":17.6,"t":"2026-10-07T16:15:00Z","v":6142,"vw":17.610296},{"c":17.63,"h":17.635,"l":17.62,"n":32,"o":17.62,"t":"2026-10-07T16:30:00Z","v":13425,"vw":17.629426},{"c":17.625,"h":17.635,"l":17.6201,"n":26,"o":17.635,"t":"2026-10-07T16:45:00Z","v":15177,"vw":17.626407},{"c":17.64,"h":17.64,"l":17.625,"n":68,"o":17.63,"t":"2026-10-07T17:00:00Z","v":31349,"vw":17.632309},{"c":17.635,"h":17.64,"l":17.635,"n":28,"o":17.64,"t":"2026-10-07T17:15:00Z","v":8906,"vw":17.639822},{"c":17.6363,"h":17.6369,"l":17.63,"n":10,"o":17.6363,"t":"2026-10-07T17:30:00Z","v":3206,"vw":17.636358},{"c":17.6458,"h":17.6458,"l":17.64,"n":72,"o":17.64,"t":"2026-10-07T17:45:00Z","v":4651,"vw":17.640881},{"c":17.65,"h":17.6561,"l":17.64,"n":47,"o":17.64,"t":"2026-10-07T18:00:00Z","v":7834,"vw":17.649387},{"c":17.65,"h":17.655,"l":17.645,"n":23,"o":17.6501,"t":"2026-10-07T18:15:00Z","v":7415,"vw":17.652082},{"c":17.65,"h":17.6501,"l":17.6437,"n":55,"o":17.645,"t":"2026-10-07T18:30:00Z","v":23632,"vw":17.649496},{"c":17.66,"h":17.66,"l":17.65,"n":13,"o":17.6501,"t":"2026-10-07T18:45:00Z","v":5236,"vw":17.656496},{"c":17.65,"h":17.66,"l":17.65,"n":27,"o":17.655,"t":"2026-10-07T19:00:00Z","v":4602,"vw":17.653052},{"c":17.645,"h":17.65,"l":17.64,"n":32,"o":17.645,"t":"2026-10-07T19:15:00Z","v":18432,"vw":17.647468},{"c":17.64,"h":17.6499,"l":17.6351,"n":59,"o":17.6424,"t":"2026-10-07T19:30:00Z","v":9292,"vw":17.641994},{"c":17.635,"h":17.645,"l":17.635,"n":90,"o":17.64,"t":"2026-10-07T19:45:00Z","v":28707,"vw":17.640331},{"c":17.6338,"h":17.64,"l":17.6338,"n":9,"o":17.64,"t":"2026-10-07T20:00:00Z","v":748,"vw":17.639055},{"c":17.6202,"h":17.6202,"l":17.6202,"n":1,"o":17.6202,"t":"2026-10-07T21:00:00Z","v":1012,"vw":17.6202},{"c":17.6202,"h":17.6202,"l":17.6202,"n":1,"o":17.6202,"t":"2026-10-07T21:30:00Z","v":1013,"vw":17.6202},{"c":17.62,"h":17.6369,"l":17.62,"n":2,"o":17.6369,"t":"2026-10-07T22:15:00Z","v":985,"vw":17.623878},{"c":17.6369,"h":17.6369,"l":17.63,"n":6,"o":17.63,"t":"2026-10-08T11:00:00Z","v":3042,"vw":17.635185},{"c":17.62,"h":17.63,"l":17.62,"n":27,"o":17.63,"t":"2026-10-08T12:15:00Z","v":4424,"vw":17.621575},{"c":17.62,"h":17.62,"l":17.62,"n":5,"o":17.62,"t":"2026-10-08T13:15:00Z","v":599,"vw":17.62},{"c":17.7001,"h":17.7091,"l":17.64,"n":193,"o":17.655,"t":"2026-10-08T13:30:00Z","v":51579,"vw":17.683541},{"c":17.725,"h":17.73,"l":17.71,"n":89,"o":17.71,"t":"2026-10-08T13:45:00Z","v":36048,"vw":17.72277},{"c":17.73,"h":17.73,"l":17.715,"n":65,"o":17.7291,"t":"2026-10-08T14:00:00Z","v":20473,"vw":17.720412},{"c":17.71,"h":17.7359,"l":17.705,"n":94,"o":17.7359,"t":"2026-10-08T14:15:00Z","v":25972,"vw":17.725399},{"c":17.715,"h":17.72,"l":17.715,"n":30,"o":17.72,"t":"2026-10-08T14:30:00Z","v":5937,"vw":17.718965},{"c":17.705,"h":17.72,"l":17.695,"n":96,"o":17.715,"t":"2026-10-08T14:45:00Z","v":28946,"vw":17.704353},{"c":17.695,"h":17.72,"l":17.695,"n":71,"o":17.705,"t":"2026-10-08T15:00:00Z","v":15059,"vw":17.706948},{"c":17.675,"h":17.69,"l":17.675,"n":38,"o":17.69,"t":"2026-10-08T15:15:00Z","v":12305,"vw":17.683227},{"c":17.685,"h":17.69,"l":17.675,"n":55,"o":17.675,"t":"2026-10-08T15:30:00Z","v":12463,"vw":17.681725},{"c":17.68,"h":17.685,"l":17.68,"n":20,"o":17.685,"t":"2026-10-08T15:45:00Z","v":11245,"vw":17.684406},{"c":17.7,"h":17.7,"l":17.685,"n":50,"o":17.685,"t":"2026-10-08T16:00:00Z","v":10220,"vw":17.689719},{"c":17.71,"h":17.735,"l":17.7,"n":72,"o":17.7098,"t":"2026-10-08T16:15:00Z","v":68556,"vw":17.712178},{"c":17.715,"h":17.715,"l":17.695,"n":44,"o":17.705,"t":"2026-10-08T16:30:00Z","v":25765,"vw":17.702068},{"c":17.76,"h":17.76,"l":17.71,"n":108,"o":17.715,"t":"2026-10-08T16:45:00Z","v":36752,"vw":17.743302},{"c":17.7677,"h":17.7677,"l":17.745,"n":60,"o":17.7501,"t":"2026-10-08T17:00:00Z","v":28871,"vw":17.754755},{"c":17.765,"h":17.7852,"l":17.765,"n":68,"o":17.765,"t":"2026-10-08T17:15:00Z","v":31042,"vw":17.77177},{"c":17.795,"h":17.795,"l":17.765,"n":58,"o":17.77,"t":"2026-10-08T17:30:00Z","v":18964,"vw":17.782817},{"c":17.785,"h":17.7999,"l":17.7752,"n":78,"o":17.795,"t":"2026-10-08T17:45:00Z","v":10487,"vw":17.783187},{"c":17.8,"h":17.8,"l":17.79,"n":40,"o":17.79,"t":"2026-10-08T18:00:00Z","v":18655,"vw":17.794966},{"c":17.785,"h":17.7999,"l":17.775,"n":59,"o":17.795,"t":"2026-10-08T18:15:00Z","v":30563,"vw":17.782293},{"c":17.795,"h":17.795,"l":17.7701,"n":44,"o":17.78,"t":"2026-10-08T18:30:00Z","v":21520,"vw":17.77895},{"c":17.805,"h":17.805,"l":17.8,"n":68,"o":17.8,"t":"2026-10-08T18:45:00Z","v":60479,"vw":17.800351},{"c":17.825,"h":17.83,"l":17.805,"n":28,"o":17.81,"t":"2026-10-08T19:00:00Z","v":6159,"vw":17.820034},{"c":17.8052,"h":17.825,"l":17.8,"n":57,"o":17.8201,"t":"2026-10-08T19:15:00Z","v":34696,"vw":17.812164},{"c":17.81,"h":17.82,"l":17.8099,"n":67,"o":17.8099,"t":"2026-10-08T19:30:00Z","v":22794,"vw":17.812252},{"c":17.83,"h":17.83,"l":17.81,"n":125,"o":17.815,"t":"2026-10-08T19:45:00Z","v":42146,"vw":17.819451},{"c":17.81,"h":17.82,"l":17.81,"n":11,"o":17.82,"t":"2026-10-08T20:00:00Z","v":1839,"vw":17.817701},{"c":17.82,"h":17.82,"l":17.82,"n":1,"o":17.82,"t":"2026-10-08T21:45:00Z","v":100,"vw":17.82},{"c":17.82,"h":17.82,"l":17.82,"n":1,"o":17.82,"t":"2026-10-08T22:00:00Z","v":150,"vw":17.82},{"c":17.8199,"h":17.82,"l":17.8199,"n":2,"o":17.82,"t":"2026-10-09T13:00:00Z","v":2000,"vw":17.81995},{"c":17.82,"h":17.82,"l":17.82,"n":1,"o":17.82,"t":"2026-10-09T13:15:00Z","v":106,"vw":17.82},{"c":17.825,"h":17.84,"l":17.77,"n":211,"o":17.82,"t":"2026-10-09T13:30:00Z","v":78988,"vw":17.82097},{"c":17.84,"h":17.8451,"l":17.82,"n":150,"o":17.83,"t":"2026-10-09T13:45:00Z","v":133842,"vw":17.834279},{"c":17.8299,"h":17.83,"l":17.81,"n":102,"o":17.83,"t":"2026-10-09T14:00:00Z","v":24570,"vw":17.82141},{"c":17.83,"h":17.845,"l":17.83,"n":56,"o":17.845,"t":"2026-10-09T14:15:00Z","v":18812,"vw":17.837568},{"c":17.845,"h":17.845,"l":17.8199,"n":54,"o":17.8352,"t":"2026-10-09T14:30:00Z","v":12752,"vw":17.833752},{"c":17.84,"h":17.845,"l":17.835,"n":50,"o":17.845,"t":"2026-10-09T14:45:00Z","v":9681,"vw":17.837348},{"c":17.855,"h":17.855,"l":17.835,"n":51,"o":17.84,"t":"2026-10-09T15:00:00Z","v":10292,"vw":17.843241},{"c":17.855,"h":17.865,"l":17.8501,"n":49,"o":17.86,"t":"2026-10-09T15:15:00Z","v":32403,"vw":17.858759},{"c":17.84,"h":17.85,"l":17.84,"n":44,"o":17.85,"t":"2026-10-09T15:30:00Z","v":8213,"vw":17.840781},{"c":17.855,"h":17.855,"l":17.835,"n":23,"o":17.835,"t":"2026-10-09T15:45:00Z","v":14718,"vw":17.848802},{"c":17.845,"h":17.85,"l":17.845,"n":34,"o":17.85,"t":"2026-10-09T16:00:00Z","v":5683,"vw":17.847056},{"c":17.86,"h":17.86,"l":17.845,"n":37,"o":17.85,"t":"2026-10-09T16:15:00Z","v":3436,"vw":17.851026},{"c":17.86,"h":17.865,"l":17.85,"n":48,"o":17.85,"t":"2026-10-09T16:30:00Z","v":14230,"vw":17.859709},{"c":17.8499,"h":17.8661,"l":17.8438,"n":135,"o":17.86,"t":"2026-10-09T16:45:00Z","v":75051,"vw":17.856207},{"c":17.84,"h":17.8451,"l":17.84,"n":26,"o":17.845,"t":"2026-10-09T17:00:00Z","v":12462,"vw":17.841187},{"c":17.8251,"h":17.835,"l":17.825,"n":35,"o":17.835,"t":"2026-10-09T17:15:00Z","v":5804,"vw":17.831376},{"c":17.845,"h":17.8499,"l":17.83,"n":25,"o":17.83,"t":"2026-10-09T17:30:00Z","v":12034,"vw":17.842361},{"c":17.855,"h":17.855,"l":17.84,"n":79,"o":17.845,"t":"2026-10-09T17:45:00Z","v":21354,"vw":17.845611},{"c":17.855,"h":17.86,"l":17.8515,"n":23,"o":17.8515,"t":"2026-10-09T18:00:00Z","v":15529,"vw":17.857364},{"c":17.865,"h":17.865,"l":17.855,"n":25,"o":17.855,"t":"2026-10-09T18:15:00Z","v":3792,"vw":17.8592},{"c":17.865,"h":17.8699,"l":17.86,"n":24,"o":17.8659,"t":"2026-10-09T18:30:00Z","v":12130,"vw":17.864543},{"c":17.875,"h":17.88,"l":17.8633,"n":37,"o":17.8665,"t":"2026-10-09T18:45:00Z","v":18236,"vw":17.869956},{"c":17.875,"h":17.875,"l":17.87,"n":60,"o":17.875,"t":"2026-10-09T19:00:00Z","v":9432,"vw":17.873871},{"c":17.87,"h":17.875,"l":17.865,"n":54,"o":17.87,"t":"2026-10-09T19:15:00Z","v":15119,"vw":17.870217},{"c":17.87,"h":17.875,"l":17.865,"n":47,"o":17.8699,"t":"2026-10-09T19:30:00Z","v":15429,"vw":17.86912},{"c":17.855,"h":17.875,"l":17.855,"n":105,"o":17.865,"t":"2026-10-09T19:45:00Z","v":44334,"vw":17.861114},{"c":17.86,"h":17.86,"l":17.86,"n":7,"o":17.86,"t":"2026-10-09T20:00:00Z","v":2033,"vw":17.86},{"c":17.8938,"h":17.8938,"l":17.8938,"n":2,"o":17.8938,"t":"2026-10-09T20:30:00Z","v":282,"vw":17.8938},{"c":17.89,"h":17.89,"l":17.89,"n":3,"o":17.89,"t":"2026-10-09T22:00:00Z","v":163,"vw":17.89},{"c":17.8493,"h":17.8493,"l":17.8493,"n":1,"o":17.8493,"t":"2026-10-09T22:45:00Z","v":600,"vw":17.8493},{"c":17.8907,"h":17.8907,"l":17.8907,"n":1,"o":17.8907,"t":"2026-10-09T23:15:00Z","v":500,"vw":17.8907},{"c":17.88,"h":17.89,"l":17.88,"n":6,"o":17.89,"t":"2026-10-12T11:00:00Z","v":309,"vw":17.884444},{"c":17.88,"h":17.88,"l":17.88,"n":1,"o":17.88,"t":"2026-10-12T13:00:00Z","v":100,"vw":17.88},{"c":17.88,"h":17.88,"l":17.87,"n":32,"o":17.87,"t":"2026-10-12T13:15:00Z","v":2420,"vw":17.877778},{"c":17.96,"h":17.98,"l":17.87,"n":247,"o":17.9,"t":"2026-10-12T13:30:00Z","v":61845,"vw":17.914741},{"c":17.945,"h":17.97,"l":17.935,"n":133,"o":17.96,"t":"2026-10-12T13:45:00Z","v":24275,"vw":17.950617},{"c":17.96,"h":17.965,"l":17.945,"n":75,"o":17.945,"t":"2026-10-12T14:00:00Z","v":24422,"vw":17.957587},{"c":17.9501,"h":17.9676,"l":17.945,"n":69,"o":17.951,"t":"2026-10-12T14:15:00Z","v":20844,"vw":17.950985},{"c":17.9399,"h":17.96,"l":17.9399,"n":90,"o":17.955,"t":"2026-10-12T14:30:00Z","v":39710,"vw":17.946463},{"c":17.95,"h":17.9665,"l":17.94,"n":80,"o":17.94,"t":"2026-10-12T14:45:00Z","v":21322,"vw":17.949371},{"c":17.965,"h":17.97,"l":17.9524,"n":108,"o":17.955,"t":"2026-10-12T15:00:00Z","v":42068,"vw":17.959391},{"c":17.975,"h":17.98,"l":17.9637,"n":109,"o":17.965,"t":"2026-10-12T15:15:00Z","v":25991,"vw":17.968314},{"c":17.975,"h":17.98,"l":17.97,"n":42,"o":17.9759,"t":"2026-10-12T15:30:00Z","v":7634,"vw":17.974693},{"c":17.975,"h":17.98,"l":17.96,"n":46,"o":17.97,"t":"2026-10-12T15:45:00Z","v":12035,"vw":17.976539},{"c":17.975,"h":17.98,"l":17.975,"n":31,"o":17.975,"t":"2026-10-12T16:00:00Z","v":3617,"vw":17.976088},{"c":17.97,"h":17.98,"l":17.965,"n":88,"o":17.98,"t":"2026-10-12T16:15:00Z","v":31658,"vw":17.970813},{"c":17.975,"h":17.978,"l":17.97,"n":48,"o":17.975,"t":"2026-10-12T16:30:00Z","v":4252,"vw":17.974638},{"c":17.975,"h":17.98,"l":17.975,"n":27,"o":17.975,"t":"2026-10-12T16:45:00Z","v":1533,"vw":17.975366},{"c":17.97,"h":17.98,"l":17.9645,"n":163,"o":17.98,"t":"2026-10-12T17:00:00Z","v":63529,"vw":17.970132},{"c":17.98,"h":17.98,"l":17.97,"n":86,"o":17.975,"t":"2026-10-12T17:15:00Z","v":24385,"vw":17.973406},{"c":17.9635,"h":17.97,"l":17.96,"n":55,"o":17.97,"t":"2026-10-12T17:30:00Z","v":18316,"vw":17.967006},{"c":17.9776,"h":17.9776,"l":17.9637,"n":82,"o":17.965,"t":"2026-10-12T17:45:00Z","v":5311,"vw":17.97158},{"c":17.965,"h":17.97,"l":17.9601,"n":44,"o":17.97,"t":"2026-10-12T18:00:00Z","v":8940,"vw":17.96661},{"c":17.96,"h":17.97,"l":17.95,"n":77,"o":17.965,"t":"2026-10-12T18:15:00Z","v":19724,"vw":17.962665},{"c":17.965,"h":17.9665,"l":17.9536,"n":54,"o":17.9536,"t":"2026-10-12T18:30:00Z","v":19523,"vw":17.959857},{"c":17.97,"h":17.9701,"l":17.96,"n":63,"o":17.96,"t":"2026-10-12T18:45:00Z","v":19875,"vw":17.967765},{"c":17.975,"h":17.98,"l":17.97,"n":36,"o":17.97,"t":"2026-10-12T19:00:00Z","v":10476,"vw":17.974992},{"c":17.965,"h":17.98,"l":17.965,"n":57,"o":17.97,"t":"2026-10-12T19:15:00Z","v":16244,"vw":17.970412},{"c":17.9701,"h":17.98,"l":17.965,"n":124,"o":17.965,"t":"2026-10-12T19:30:00Z","v":48526,"vw":17.970513},{"c":17.97,"h":17.975,"l":17.95,"n":110,"o":17.97,"t":"2026-10-12T19:45:00Z","v":24987,"vw":17.96778},{"c":17.97,"h":17.97,"l":17.97,"n":11,"o":17.97,"t":"2026-10-12T20:00:00Z","v":3216,"vw":17.97},{"c":17.96,"h":17.96,"l":17.96,"n":9,"o":17.96,"t":"2026-10-12T22:15:00Z","v":447,"vw":17.96},{"c":17.95,"h":17.95,"l":17.95,"n":1,"o":17.95,"t":"2026-10-12T22:45:00Z","v":317,"vw":17.95},{"c":17.95,"h":17.95,"l":17.95,"n":1,"o":17.95,"t":"2026-10-12T23:00:00Z","v":154,"vw":17.95},{"c":17.9867,"h":17.9867,"l":17.9867,"n":1,"o":17.9867,"t":"2026-10-12T23:45:00Z","v":100,"vw":17.9867},{"c":17.98,"h":17.98,"l":17.98,"n":1,"o":17.98,"t":"2026-10-13T08:00:00Z","v":186,"vw":17.98},{"c":18,"h":18,"l":18,"n":3,"o":18,"t":"2026-10-13T10:15:00Z","v":2499,"vw":18},{"c":18,"h":18,"l":18,"n":9,"o":18,"t":"2026-10-13T11:00:00Z","v":1615,"vw":18},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-13T11:15:00Z","v":160,"vw":18},{"c":18.01,"h":18.01,"l":18,"n":13,"o":18,"t":"2026-10-13T11:45:00Z","v":1166,"vw":18.003767},{"c":18.01,"h":18.01,"l":18.01,"n":3,"o":18.01,"t":"2026-10-13T12:00:00Z","v":300,"vw":18.01},{"c":18.02,"h":18.02,"l":18.01,"n":3,"o":18.01,"t":"2026-10-13T12:15:00Z","v":1200,"vw":18.015458},{"c":18.01,"h":18.01,"l":18.01,"n":1,"o":18.01,"t":"2026-10-13T12:45:00Z","v":200,"vw":18.01},{"c":18.0031,"h":18.01,"l":18.0031,"n":2,"o":18.01,"t":"2026-10-13T13:00:00Z","v":1110,"vw":18.009316},{"c":18.03,"h":18.1,"l":18.02,"n":242,"o":18.02,"t":"2026-10-13T13:30:00Z","v":107472,"vw":18.065056},{"c":18.02,"h":18.04,"l":18.015,"n":153,"o":18.025,"t":"2026-10-13T13:45:00Z","v":44973,"vw":18.028971},{"c":17.98,"h":18.01,"l":17.98,"n":152,"o":18.01,"t":"2026-10-13T14:00:00Z","v":55515,"vw":17.987921},{"c":18.01,"h":18.015,"l":17.9799,"n":77,"o":17.98,"t":"2026-10-13T14:15:00Z","v":17894,"vw":17.994771},{"c":18.01,"h":18.01,"l":17.995,"n":60,"o":18.005,"t":"2026-10-13T14:30:00Z","v":16295,"vw":18.006963},{"c":18.0299,"h":18.0299,"l":18.015,"n":46,"o":18.02,"t":"2026-10-13T14:45:00Z","v":6128,"vw":18.021748},{"c":18.0301,"h":18.0399,"l":18.025,"n":53,"o":18.025,"t":"2026-10-13T15:00:00Z","v":9804,"vw":18.032119},{"c":18.0201,"h":18.05,"l":18.0201,"n":54,"o":18.0352,"t":"2026-10-13T15:15:00Z","v":22984,"vw":18.038701},{"c":18.035,"h":18.045,"l":18.035,"n":61,"o":18.035,"t":"2026-10-13T15:30:00Z","v":9437,"vw":18.036586},{"c":18.015,"h":18.0399,"l":18.015,"n":38,"o":18.0399,"t":"2026-10-13T15:45:00Z","v":12550,"vw":18.029069},{"c":18.0021,"h":18.0199,"l":18.0021,"n":36,"o":18.0199,"t":"2026-10-13T16:00:00Z","v":29387,"vw":18.004499},{"c":17.99,"h":18.0099,"l":17.99,"n":82,"o":18.0099,"t":"2026-10-13T16:15:00Z","v":31789,"vw":17.997283},{"c":17.9959,"h":17.9959,"l":17.9899,"n":24,"o":17.99,"t":"2026-10-13T16:30:00Z","v":13487,"vw":17.99026},{"c":17.995,"h":18,"l":17.9901,"n":33,"o":17.9901,"t":"2026-10-13T16:45:00Z","v":10000,"vw":17.995006},{"c":17.995,"h":18,"l":17.9901,"n":40,"o":17.9904,"t":"2026-10-13T17:00:00Z","v":17571,"vw":17.994294},{"c":18.005,"h":18.005,"l":17.995,"n":41,"o":17.995,"t":"2026-10-13T17:15:00Z","v":10844,"vw":17.999635},{"c":17.996,"h":18.006,"l":17.995,"n":39,"o":18.006,"t":"2026-10-13T17:30:00Z","v":11255,"vw":18.001861},{"c":17.9861,"h":18,"l":17.98,"n":25,"o":18,"t":"2026-10-13T17:45:00Z","v":4827,"vw":17.991402},{"c":17.9999,"h":18.01,"l":17.98,"n":71,"o":17.985,"t":"2026-10-13T18:00:00Z","v":20897,"vw":17.99563},{"c":17.99,"h":17.995,"l":17.99,"n":26,"o":17.995,"t":"2026-10-13T18:15:00Z","v":5486,"vw":17.994395},{"c":17.9999,"h":17.9999,"l":17.98,"n":21,"o":17.985,"t":"2026-10-13T18:30:00Z","v":4291,"vw":17.99307},{"c":18.005,"h":18.005,"l":17.995,"n":42,"o":17.995,"t":"2026-10-13T18:45:00Z","v":20003,"vw":18.000131},{"c":18.005,"h":18.0122,"l":18,"n":80,"o":18.005,"t":"2026-10-13T19:00:00Z","v":25886,"vw":18.008462},{"c":17.995,"h":18.0059,"l":17.99,"n":48,"o":18.0059,"t":"2026-10-13T19:15:00Z","v":20657,"vw":18.001842},{"c":17.985,"h":17.995,"l":17.98,"n":127,"o":17.995,"t":"2026-10-13T19:30:00Z","v":51772,"vw":17.988584},{"c":17.97,"h":17.99,"l":17.97,"n":94,"o":17.985,"t":"2026-10-13T19:45:00Z","v":23563,"vw":17.979219},{"c":18.04,"h":18.04,"l":17.96,"n":19,"o":17.98,"t":"2026-10-13T20:00:00Z","v":2229,"vw":17.981811},{"c":18.01,"h":18.01,"l":17.96,"n":15,"o":18,"t":"2026-10-13T20:15:00Z","v":3300,"vw":17.975543},{"c":17.9955,"h":17.9955,"l":17.9955,"n":1,"o":17.9955,"t":"2026-10-13T21:00:00Z","v":100,"vw":17.9955},{"c":18.0719,"h":18.0719,"l":18.0719,"n":1,"o":18.0719,"t":"2026-10-13T22:45:00Z","v":250,"vw":18.0719},{"c":18.03,"h":18.03,"l":18.03,"n":1,"o":18.03,"t":"2026-10-13T23:00:00Z","v":100,"vw":18.03},{"c":17.94,"h":17.94,"l":17.94,"n":1,"o":17.94,"t":"2026-10-13T23:30:00Z","v":240,"vw":17.94},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-13T23:45:00Z","v":100,"vw":18},{"c":18.07,"h":18.07,"l":18.07,"n":1,"o":18.07,"t":"2026-10-14T11:00:00Z","v":100,"vw":18.07},{"c":17.9704,"h":17.9704,"l":17.9704,"n":2,"o":17.9704,"t":"2026-10-14T12:30:00Z","v":536,"vw":17.9704},{"c":17.93,"h":17.975,"l":17.93,"n":157,"o":17.94,"t":"2026-10-14T13:30:00Z","v":34029,"vw":17.949018},{"c":17.91,"h":17.945,"l":17.909,"n":113,"o":17.935,"t":"2026-10-14T13:45:00Z","v":40311,"vw":17.9231},{"c":17.8899,"h":17.9,"l":17.88,"n":150,"o":17.9,"t":"2026-10-14T14:00:00Z","v":42721,"vw":17.890951},{"c":17.9151,"h":17.9151,"l":17.88,"n":99,"o":17.89,"t":"2026-10-14T14:15:00Z","v":36181,"vw":17.897772},{"c":17.895,"h":17.9272,"l":17.89,"n":76,"o":17.91,"t":"2026-10-14T14:30:00Z","v":31787,"vw":17.912023},{"c":17.8999,"h":17.9068,"l":17.885,"n":92,"o":17.89,"t":"2026-10-14T14:45:00Z","v":36723,"vw":17.893006},{"c":17.91,"h":17.91,"l":17.89,"n":85,"o":17.89,"t":"2026-10-14T15:00:00Z","v":18140,"vw":17.900501},{"c":17.925,"h":17.94,"l":17.915,"n":80,"o":17.92,"t":"2026-10-14T15:15:00Z","v":22023,"vw":17.923498},{"c":17.9201,"h":17.94,"l":17.92,"n":111,"o":17.92,"t":"2026-10-14T15:30:00Z","v":36400,"vw":17.929995},{"c":17.94,"h":17.9423,"l":17.93,"n":62,"o":17.93,"t":"2026-10-14T15:45:00Z","v":16595,"vw":17.939133},{"c":17.93,"h":17.945,"l":17.93,"n":57,"o":17.9364,"t":"2026-10-14T16:00:00Z","v":19915,"vw":17.935047},{"c":17.93,"h":17.93,"l":17.915,"n":70,"o":17.9294,"t":"2026-10-14T16:15:00Z","v":15393,"vw":17.923717},{"c":17.92,"h":17.9379,"l":17.9151,"n":59,"o":17.9379,"t":"2026-10-14T16:30:00Z","v":10838,"vw":17.927513},{"c":17.915,"h":17.9201,"l":17.91,"n":107,"o":17.92,"t":"2026-10-14T16:45:00Z","v":45072,"vw":17.918066},{"c":17.91,"h":17.9199,"l":17.905,"n":41,"o":17.9199,"t":"2026-10-14T17:00:00Z","v":22348,"vw":17.911506},{"c":17.91,"h":17.92,"l":17.9,"n":100,"o":17.9001,"t":"2026-10-14T17:15:00Z","v":46354,"vw":17.908774},{"c":17.9069,"h":17.911,"l":17.9,"n":47,"o":17.91,"t":"2026-10-14T17:30:00Z","v":28373,"vw":17.908359},{"c":17.9,"h":17.91,"l":17.89,"n":147,"o":17.905,"t":"2026-10-14T17:45:00Z","v":147184,"vw":17.895334},{"c":17.905,"h":17.906,"l":17.895,"n":95,"o":17.9,"t":"2026-10-14T18:00:00Z","v":33459,"vw":17.900303},{"c":17.9073,"h":17.915,"l":17.9001,"n":53,"o":17.905,"t":"2026-10-14T18:15:00Z","v":15381,"vw":17.903507},{"c":17.9162,"h":17.9162,"l":17.9,"n":66,"o":17.9,"t":"2026-10-14T18:30:00Z","v":33798,"vw":17.909839},{"c":17.915,"h":17.92,"l":17.91,"n":60,"o":17.9101,"t":"2026-10-14T18:45:00Z","v":52756,"vw":17.915472},{"c":17.928,"h":17.93,"l":17.915,"n":42,"o":17.915,"t":"2026-10-14T19:00:00Z","v":19092,"vw":17.925219},{"c":17.92,"h":17.94,"l":17.92,"n":89,"o":17.93,"t":"2026-10-14T19:15:00Z","v":37092,"vw":17.928144},{"c":17.935,"h":17.9399,"l":17.92,"n":117,"o":17.92,"t":"2026-10-14T19:30:00Z","v":39706,"vw":17.930454},{"c":17.9501,"h":17.96,"l":17.93,"n":90,"o":17.9351,"t":"2026-10-14T19:45:00Z","v":28959,"vw":17.939735},{"c":17.91,"h":17.97,"l":17.91,"n":12,"o":17.97,"t":"2026-10-14T20:00:00Z","v":3463,"vw":17.955569},{"c":17.94,"h":17.94,"l":17.94,"n":4,"o":17.94,"t":"2026-10-14T20:15:00Z","v":290,"vw":17.94},{"c":17.94,"h":17.98,"l":17.94,"n":2,"o":17.98,"t":"2026-10-14T20:30:00Z","v":400,"vw":17.97},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-14T22:15:00Z","v":500,"vw":18},{"c":18.05,"h":18.05,"l":17.93,"n":18,"o":17.93,"t":"2026-10-15T11:00:00Z","v":681,"vw":17.950408},{"c":17.9148,"h":17.9173,"l":17.9148,"n":5,"o":17.9157,"t":"2026-10-15T11:15:00Z","v":2331,"vw":17.915517},{"c":17.9655,"h":17.967,"l":17.9521,"n":4,"o":17.9521,"t":"2026-10-15T11:30:00Z","v":3030,"vw":17.961533},{"c":17.9588,"h":17.9588,"l":17.9588,"n":1,"o":17.9588,"t":"2026-10-15T11:45:00Z","v":350,"vw":17.9588},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-15T12:15:00Z","v":102,"vw":18},{"c":18.0429,"h":18.0429,"l":18.0345,"n":3,"o":18.0345,"t":"2026-10-15T12:30:00Z","v":2300,"vw":18.042533},{"c":18.046,"h":18.046,"l":18.0395,"n":19,"o":18.04,"t":"2026-10-15T12:45:00Z","v":3107,"vw":18.045205},{"c":18.05,"h":18.05,"l":18.045,"n":6,"o":18.0489,"t":"2026-10-15T13:00:00Z","v":1221,"vw":18.047817},{"c":18.04,"h":18.05,"l":18.04,"n":68,"o":18.0485,"t":"2026-10-15T13:15:00Z","v":6185,"vw":18.046424},{"c":18.065,"h":18.115,"l":18.045,"n":340,"o":18.05,"t":"2026-10-15T13:30:00Z","v":127881,"vw":18.081986},{"c":18.1,"h":18.115,"l":18.05,"n":178,"o":18.0501,"t":"2026-10-15T13:45:00Z","v":70690,"vw":18.096116},{"c":18.12,"h":18.13,"l":18.0901,"n":169,"o":18.0901,"t":"2026-10-15T14:00:00Z","v":75916,"vw":18.113977},{"c":18.105,"h":18.13,"l":18.1,"n":113,"o":18.1265,"t":"2026-10-15T14:15:00Z","v":36979,"vw":18.114555},{"c":18.095,"h":18.14,"l":18.09,"n":154,"o":18.12,"t":"2026-10-15T14:30:00Z","v":78133,"vw":18.114992},{"c":18.08,"h":18.1,"l":18.075,"n":128,"o":18.1,"t":"2026-10-15T14:45:00Z","v":48060,"vw":18.086818},{"c":18.085,"h":18.1,"l":18.08,"n":103,"o":18.09,"t":"2026-10-15T15:00:00Z","v":35468,"vw":18.092492},{"c":18.095,"h":18.1,"l":18.08,"n":68,"o":18.08,"t":"2026-10-15T15:15:00Z","v":14730,"vw":18.087016},{"c":18.1,"h":18.105,"l":18.07,"n":91,"o":18.1,"t":"2026-10-15T15:30:00Z","v":44105,"vw":18.094408},{"c":18.0884,"h":18.1,"l":18.07,"n":53,"o":18.09,"t":"2026-10-15T15:45:00Z","v":14991,"vw":18.086701},{"c":18.07,"h":18.08,"l":18.065,"n":39,"o":18.08,"t":"2026-10-15T16:00:00Z","v":6521,"vw":18.067732},{"c":18.07,"h":18.075,"l":18.06,"n":55,"o":18.065,"t":"2026-10-15T16:15:00Z","v":12776,"vw":18.065964},{"c":18.085,"h":18.09,"l":18.075,"n":34,"o":18.075,"t":"2026-10-15T16:30:00Z","v":8888,"vw":18.083094},{"c":18.08,"h":18.085,"l":18.07,"n":41,"o":18.085,"t":"2026-10-15T16:45:00Z","v":7231,"vw":18.078756},{"c":18.095,"h":18.0976,"l":18.08,"n":67,"o":18.0801,"t":"2026-10-15T17:00:00Z","v":24933,"vw":18.088199},{"c":18.0999,"h":18.1,"l":18.09,"n":85,"o":18.0901,"t":"2026-10-15T17:15:00Z","v":40914,"vw":18.094994},{"c":18.0927,"h":18.1001,"l":18.09,"n":56,"o":18.1,"t":"2026-10-15T17:30:00Z","v":37762,"vw":18.096443},{"c":18.105,"h":18.11,"l":18.095,"n":66,"o":18.095,"t":"2026-10-15T17:45:00Z","v":19008,"vw":18.100903},{"c":18.095,"h":18.1099,"l":18.095,"n":52,"o":18.1,"t":"2026-10-15T18:00:00Z","v":25554,"vw":18.101132},{"c":18.085,"h":18.105,"l":18.085,"n":73,"o":18.095,"t":"2026-10-15T18:15:00Z","v":39747,"vw":18.098075},{"c":18.0867,"h":18.095,"l":18.085,"n":107,"o":18.085,"t":"2026-10-15T18:30:00Z","v":37701,"vw":18.089795},{"c":18.095,"h":18.1,"l":18.0896,"n":38,"o":18.0899,"t":"2026-10-15T18:45:00Z","v":42705,"vw":18.096824},{"c":18.09,"h":18.1001,"l":18.09,"n":45,"o":18.095,"t":"2026-10-15T19:00:00Z","v":35835,"vw":18.097382},{"c":18.0901,"h":18.0999,"l":18.08,"n":73,"o":18.0999,"t":"2026-10-15T19:15:00Z","v":61514,"vw":18.090763},{"c":18.08,"h":18.09,"l":18.08,"n":33,"o":18.08,"t":"2026-10-15T19:30:00Z","v":9278,"vw":18.083935},{"c":18.09,"h":18.095,"l":18.07,"n":157,"o":18.095,"t":"2026-10-15T19:45:00Z","v":65266,"vw":18.079434},{"c":18.11,"h":18.11,"l":18.1,"n":11,"o":18.1,"t":"2026-10-15T20:00:00Z","v":2179,"vw":18.100687},{"c":18.1061,"h":18.1061,"l":18.1061,"n":1,"o":18.1061,"t":"2026-10-15T22:15:00Z","v":300,"vw":18.1061},{"c":18.11,"h":18.11,"l":18.11,"n":1,"o":18.11,"t":"2026-10-15T23:45:00Z","v":100,"vw":18.11},{"c":18.0536,"h":18.0536,"l":18.0536,"n":1,"o":18.0536,"t":"2026-10-16T10:30:00Z","v":284,"vw":18.0536},{"c":18.11,"h":18.11,"l":18.11,"n":6,"o":18.11,"t":"2026-10-16T11:00:00Z","v":408,"vw":18.11},{"c":18.1101,"h":18.12,"l":18.11,"n":4,"o":18.1146,"t":"2026-10-16T12:00:00Z","v":1700,"vw":18.114482},{"c":18.1354,"h":18.1354,"l":18.11,"n":10,"o":18.12,"t":"2026-10-16T12:30:00Z","v":5010,"vw":18.128953},{"c":18.1101,"h":18.1101,"l":18.11,"n":3,"o":18.11,"t":"2026-10-16T12:45:00Z","v":322,"vw":18.11005},{"c":18.185,"h":18.22,"l":18.12,"n":555,"o":18.12,"t":"2026-10-16T13:30:00Z","v":186844,"vw":18.182052},{"c":18.185,"h":18.205,"l":18.17,"n":157,"o":18.185,"t":"2026-10-16T13:45:00Z","v":35282,"vw":18.190962},{"c":18.16,"h":18.19,"l":18.155,"n":83,"o":18.1776,"t":"2026-10-16T14:00:00Z","v":19817,"vw":18.173351},{"c":18.17,"h":18.17,"l":18.16,"n":66,"o":18.16,"t":"2026-10-16T14:15:00Z","v":16279,"vw":18.167957},{"c":18.1575,"h":18.175,"l":18.155,"n":59,"o":18.175,"t":"2026-10-16T14:30:00Z","v":11661,"vw":18.159414},{"c":18.15,"h":18.1673,"l":18.15,"n":44,"o":18.155,"t":"2026-10-16T14:45:00Z","v":9182,"vw":18.158027},{"c":18.185,"h":18.1878,"l":18.17,"n":59,"o":18.17,"t":"2026-10-16T15:00:00Z","v":8347,"vw":18.179375},{"c":18.155,"h":18.185,"l":18.155,"n":57,"o":18.18,"t":"2026-10-16T15:15:00Z","v":14513,"vw":18.170517},{"c":18.135,"h":18.16,"l":18.135,"n":59,"o":18.155,"t":"2026-10-16T15:30:00Z","v":24199,"vw":18.155198},{"c":18.12,"h":18.145,"l":18.12,"n":69,"o":18.14,"t":"2026-10-16T15:45:00Z","v":18987,"vw":18.134109},{"c":18.125,"h":18.1292,"l":18.11,"n":131,"o":18.125,"t":"2026-10-16T16:00:00Z","v":38195,"vw":18.115789},{"c":18.1178,"h":18.125,"l":18.11,"n":57,"o":18.125,"t":"2026-10-16T16:15:00Z","v":24530,"vw":18.118504},{"c":18.105,"h":18.1179,"l":18.1034,"n":51,"o":18.1179,"t":"2026-10-16T16:30:00Z","v":24194,"vw":18.112965},{"c":18.105,"h":18.115,"l":18.1,"n":56,"o":18.1099,"t":"2026-10-16T16:45:00Z","v":23097,"vw":18.10547},{"c":18.075,"h":18.105,"l":18.064,"n":158,"o":18.1,"t":"2026-10-16T17:00:00Z","v":47585,"vw":18.083001},{"c":18.085,"h":18.085,"l":18.06,"n":189,"o":18.075,"t":"2026-10-16T17:15:00Z","v":85083,"vw":18.070808},{"c":18.1,"h":18.105,"l":18.075,"n":108,"o":18.085,"t":"2026-10-16T17:30:00Z","v":41642,"vw":18.090621},{"c":18.0801,"h":18.11,"l":18.08,"n":129,"o":18.11,"t":"2026-10-16T17:45:00Z","v":22783,"vw":18.093566},{"c":18.065,"h":18.08,"l":18.06,"n":110,"o":18.07,"t":"2026-10-16T18:00:00Z","v":36892,"vw":18.069617},{"c":18.055,"h":18.065,"l":18.0501,"n":133,"o":18.065,"t":"2026-10-16T18:15:00Z","v":46333,"vw":18.059859},{"c":18.0692,"h":18.0699,"l":18.0501,"n":83,"o":18.0501,"t":"2026-10-16T18:30:00Z","v":22296,"vw":18.058732},{"c":18.07,"h":18.0874,"l":18.0601,"n":98,"o":18.075,"t":"2026-10-16T18:45:00Z","v":31445,"vw":18.072804},{"c":18.09,"h":18.09,"l":18.07,"n":112,"o":18.07,"t":"2026-10-16T19:00:00Z","v":34837,"vw":18.07772},{"c":18.0799,"h":18.1,"l":18.07,"n":160,"o":18.09,"t":"2026-10-16T19:15:00Z","v":52681,"vw":18.084218},{"c":18.085,"h":18.0977,"l":18.075,"n":94,"o":18.075,"t":"2026-10-16T19:30:00Z","v":24773,"vw":18.085455},{"c":18.14,"h":18.145,"l":18.09,"n":401,"o":18.09,"t":"2026-10-16T19:45:00Z","v":99620,"vw":18.124008},{"c":18.15,"h":18.15,"l":18.15,"n":10,"o":18.15,"t":"2026-10-16T20:00:00Z","v":1995,"vw":18.15},{"c":18.1814,"h":18.1814,"l":18.1814,"n":1,"o":18.1814,"t":"2026-10-16T20:30:00Z","v":165,"vw":18.1814},{"c":18.1845,"h":18.1845,"l":18.1845,"n":1,"o":18.1845,"t":"2026-10-16T21:30:00Z","v":150,"vw":18.1845},{"c":18.1,"h":18.13,"l":18.1,"n":6,"o":18.13,"t":"2026-10-16T21:45:00Z","v":2961,"vw":18.102144},{"c":18.15,"h":18.15,"l":18.15,"n":1,"o":18.15,"t":"2026-10-16T22:30:00Z","v":104,"vw":18.15},{"c":18.16,"h":18.16,"l":18.16,"n":1,"o":18.16,"t":"2026-10-19T08:45:00Z","v":100,"vw":18.16},{"c":18.1698,"h":18.1698,"l":18.1698,"n":1,"o":18.1698,"t":"2026-10-19T09:45:00Z","v":249,"vw":18.1698},{"c":18.14,"h":18.14,"l":18.14,"n":5,"o":18.14,"t":"2026-10-19T10:15:00Z","v":363,"vw":18.14},{"c":18.14,"h":18.14,"l":18.14,"n":1,"o":18.14,"t":"2026-10-19T10:30:00Z","v":100,"vw":18.14},{"c":18.168,"h":18.168,"l":18.168,"n":1,"o":18.168,"t":"2026-10-19T11:30:00Z","v":100,"vw":18.168},{"c":18.16,"h":18.1686,"l":18.15,"n":14,"o":18.1686,"t":"2026-10-19T11:45:00Z","v":3364,"vw":18.163467},{"c":18.12,"h":18.12,"l":18.12,"n":1,"o":18.12,"t":"2026-10-19T12:00:00Z","v":827,"vw":18.12},{"c":18.15,"h":18.15,"l":18.15,"n":1,"o":18.15,"t":"2026-10-19T12:30:00Z","v":200,"vw":18.15},{"c":18.11,"h":18.17,"l":18.11,"n":10,"o":18.17,"t":"2026-10-19T12:45:00Z","v":668,"vw":18.136036},{"c":18.1699,"h":18.1699,"l":18.1699,"n":1,"o":18.1699,"t":"2026-10-19T13:00:00Z","v":500,"vw":18.1699},{"c":18.12,"h":18.12,"l":18.12,"n":2,"o":18.12,"t":"2026-10-19T13:15:00Z","v":106,"vw":18.12},{"c":18.125,"h":18.13,"l":18.09,"n":265,"o":18.11,"t":"2026-10-19T13:30:00Z","v":62017,"vw":18.11555},{"c":18.12,"h":18.13,"l":18.1,"n":228,"o":18.12,"t":"2026-10-19T13:45:00Z","v":76119,"vw":18.118491},{"c":18.1331,"h":18.135,"l":18.12,"n":78,"o":18.1291,"t":"2026-10-19T14:00:00Z","v":23875,"vw":18.128225},{"c":18.105,"h":18.14,"l":18.105,"n":58,"o":18.14,"t":"2026-10-19T14:15:00Z","v":15362,"vw":18.124675},{"c":18.1,"h":18.12,"l":18.1,"n":84,"o":18.115,"t":"2026-10-19T14:30:00Z","v":21610,"vw":18.108458},{"c":18.105,"h":18.11,"l":18.09,"n":55,"o":18.095,"t":"2026-10-19T14:45:00Z","v":35683,"vw":18.10041},{"c":18.1099,"h":18.115,"l":18.09,"n":217,"o":18.11,"t":"2026-10-19T15:00:00Z","v":110608,"vw":18.105001},{"c":18.125,"h":18.1272,"l":18.1,"n":85,"o":18.105,"t":"2026-10-19T15:15:00Z","v":56016,"vw":18.117162},{"c":18.105,"h":18.12,"l":18.105,"n":78,"o":18.12,"t":"2026-10-19T15:30:00Z","v":23631,"vw":18.112123},{"c":18.1,"h":18.1151,"l":18.1,"n":131,"o":18.105,"t":"2026-10-19T15:45:00Z","v":56245,"vw":18.10701},{"c":18.085,"h":18.1093,"l":18.07,"n":131,"o":18.1093,"t":"2026-10-19T16:00:00Z","v":76739,"vw":18.089798},{"c":18.0899,"h":18.09,"l":18.08,"n":60,"o":18.08,"t":"2026-10-19T16:15:00Z","v":13982,"vw":18.086075},{"c":18.084,"h":18.09,"l":18.075,"n":35,"o":18.085,"t":"2026-10-19T16:30:00Z","v":15310,"vw":18.082437},{"c":18.095,"h":18.095,"l":18.085,"n":61,"o":18.09,"t":"2026-10-19T16:45:00Z","v":18574,"vw":18.090003},{"c":18.0999,"h":18.105,"l":18.08,"n":132,"o":18.09,"t":"2026-10-19T17:00:00Z","v":80390,"vw":18.09559},{"c":18.11,"h":18.11,"l":18.095,"n":51,"o":18.0999,"t":"2026-10-19T17:15:00Z","v":25687,"vw":18.101538},{"c":18.115,"h":18.119,"l":18.1,"n":72,"o":18.1099,"t":"2026-10-19T17:30:00Z","v":36033,"vw":18.109502},{"c":18.1299,"h":18.13,"l":18.115,"n":107,"o":18.1161,"t":"2026-10-19T17:45:00Z","v":14677,"vw":18.124059},{"c":18.1399,"h":18.14,"l":18.11,"n":46,"o":18.125,"t":"2026-10-19T18:00:00Z","v":25685,"vw":18.123689},{"c":18.1298,"h":18.1411,"l":18.125,"n":99,"o":18.135,"t":"2026-10-19T18:15:00Z","v":56901,"vw":18.1342},{"c":18.1199,"h":18.125,"l":18.114,"n":63,"o":18.125,"t":"2026-10-19T18:30:00Z","v":28134,"vw":18.119914},{"c":18.125,"h":18.13,"l":18.12,"n":36,"o":18.12,"t":"2026-10-19T18:45:00Z","v":15577,"vw":18.124944},{"c":18.13,"h":18.135,"l":18.125,"n":69,"o":18.1299,"t":"2026-10-19T19:00:00Z","v":28622,"vw":18.130538},{"c":18.12,"h":18.1278,"l":18.11,"n":58,"o":18.125,"t":"2026-10-19T19:15:00Z","v":17283,"vw":18.119721},{"c":18.115,"h":18.12,"l":18.11,"n":52,"o":18.1199,"t":"2026-10-19T19:30:00Z","v":16378,"vw":18.113163},{"c":18.115,"h":18.12,"l":18.11,"n":106,"o":18.115,"t":"2026-10-19T19:45:00Z","v":25423,"vw":18.116088},{"c":18.1389,"h":18.1389,"l":18.12,"n":10,"o":18.12,"t":"2026-10-19T20:00:00Z","v":3939,"vw":18.120962},{"c":18.13,"h":18.14,"l":18.13,"n":3,"o":18.14,"t":"2026-10-19T22:00:00Z","v":202,"vw":18.135},{"c":18.14,"h":18.14,"l":18.14,"n":1,"o":18.14,"t":"2026-10-19T23:45:00Z","v":100,"vw":18.14},{"c":18.1125,"h":18.1125,"l":18.1125,"n":1,"o":18.1125,"t":"2026-10-20T11:00:00Z","v":200,"vw":18.1125},{"c":18.114,"h":18.114,"l":18.114,"n":1,"o":18.114,"t":"2026-10-20T11:15:00Z","v":100,"vw":18.114},{"c":18.17,"h":18.17,"l":18.17,"n":1,"o":18.17,"t":"2026-10-20T11:30:00Z","v":250,"vw":18.17},{"c":18.1109,"h":18.1109,"l":18.1109,"n":1,"o":18.1109,"t":"2026-10-20T12:30:00Z","v":200,"vw":18.1109},{"c":18.215,"h":18.215,"l":18.12,"n":303,"o":18.12,"t":"2026-10-20T13:30:00Z","v":81257,"vw":18.196713},{"c":18.25,"h":18.2521,"l":18.2034,"n":218,"o":18.21,"t":"2026-10-20T13:45:00Z","v":60519,"vw":18.236333},{"c":18.2101,"h":18.25,"l":18.205,"n":94,"o":18.25,"t":"2026-10-20T14:00:00Z","v":39369,"vw":18.21709},{"c":18.215,"h":18.2399,"l":18.205,"n":89,"o":18.21,"t":"2026-10-20T14:15:00Z","v":22174,"vw":18.217288},{"c":18.24,"h":18.25,"l":18.23,"n":132,"o":18.235,"t":"2026-10-20T14:30:00Z","v":47321,"vw":18.24268},{"c":18.235,"h":18.2401,"l":18.23,"n":122,"o":18.24,"t":"2026-10-20T14:45:00Z","v":28655,"vw":18.2375},{"c":18.175,"h":18.24,"l":18.175,"n":198,"o":18.235,"t":"2026-10-20T15:00:00Z","v":67947,"vw":18.207799},{"c":18.195,"h":18.2001,"l":18.19,"n":46,"o":18.19,"t":"2026-10-20T15:15:00Z","v":8364,"vw":18.195398},{"c":18.2099,"h":18.21,"l":18.185,"n":173,"o":18.2,"t":"2026-10-20T15:30:00Z","v":40570,"vw":18.196361},{"c":18.2,"h":18.205,"l":18.1901,"n":88,"o":18.2,"t":"2026-10-20T15:45:00Z","v":10091,"vw":18.199746},{"c":18.145,"h":18.2,"l":18.142,"n":222,"o":18.2,"t":"2026-10-20T16:00:00Z","v":84328,"vw":18.160683},{"c":18.15,"h":18.15,"l":18.1325,"n":145,"o":18.145,"t":"2026-10-20T16:15:00Z","v":42156,"vw":18.141358},{"c":18.165,"h":18.165,"l":18.1522,"n":29,"o":18.155,"t":"2026-10-20T16:30:00Z","v":4523,"vw":18.158626},{"c":18.17,"h":18.175,"l":18.16,"n":41,"o":18.17,"t":"2026-10-20T16:45:00Z","v":3919,"vw":18.166779},{"c":18.165,"h":18.175,"l":18.159,"n":60,"o":18.175,"t":"2026-10-20T17:00:00Z","v":9510,"vw":18.163201},{"c":18.155,"h":18.17,"l":18.155,"n":62,"o":18.16,"t":"2026-10-20T17:15:00Z","v":14986,"vw":18.160953},{"c":18.145,"h":18.165,"l":18.145,"n":101,"o":18.16,"t":"2026-10-20T17:30:00Z","v":65983,"vw":18.158959},{"c":18.15,"h":18.155,"l":18.1401,"n":70,"o":18.145,"t":"2026-10-20T17:45:00Z","v":31282,"vw":18.148428},{"c":18.1499,"h":18.1501,"l":18.14,"n":52,"o":18.15,"t":"2026-10-20T18:00:00Z","v":45933,"vw":18.147824},{"c":18.135,"h":18.155,"l":18.1301,"n":44,"o":18.155,"t":"2026-10-20T18:15:00Z","v":14105,"vw":18.143607},{"c":18.125,"h":18.14,"l":18.125,"n":42,"o":18.14,"t":"2026-10-20T18:30:00Z","v":10856,"vw":18.12892},{"c":18.1201,"h":18.1301,"l":18.1201,"n":70,"o":18.1299,"t":"2026-10-20T18:45:00Z","v":39645,"vw":18.129351},{"c":18.1201,"h":18.13,"l":18.11,"n":121,"o":18.13,"t":"2026-10-20T19:00:00Z","v":53849,"vw":18.12242},{"c":18.1199,"h":18.13,"l":18.11,"n":139,"o":18.12,"t":"2026-10-20T19:15:00Z","v":93652,"vw":18.120575},{"c":18.1301,"h":18.1301,"l":18.115,"n":117,"o":18.12,"t":"2026-10-20T19:30:00Z","v":68742,"vw":18.121819},{"c":18.145,"h":18.15,"l":18.12,"n":243,"o":18.135,"t":"2026-10-20T19:45:00Z","v":82136,"vw":18.134401},{"c":18.16,"h":18.16,"l":18.16,"n":10,"o":18.16,"t":"2026-10-20T20:00:00Z","v":2698,"vw":18.16},{"c":18.24,"h":18.24,"l":18.24,"n":1,"o":18.24,"t":"2026-10-20T20:15:00Z","v":150,"vw":18.24},{"c":18.1973,"h":18.1973,"l":18.1973,"n":1,"o":18.1973,"t":"2026-10-20T22:00:00Z","v":100,"vw":18.1973},{"c":18.2238,"h":18.2238,"l":18.2238,"n":1,"o":18.2238,"t":"2026-10-20T22:15:00Z","v":750,"vw":18.2238},{"c":18.1,"h":18.1,"l":18.1,"n":1,"o":18.1,"t":"2026-10-20T22:30:00Z","v":200,"vw":18.1},{"c":18.14,"h":18.14,"l":18.14,"n":1,"o":18.14,"t":"2026-10-20T23:15:00Z","v":592,"vw":18.14},{"c":18.14,"h":18.14,"l":18.14,"n":2,"o":18.14,"t":"2026-10-21T11:30:00Z","v":1000,"vw":18.14},{"c":18.1694,"h":18.1694,"l":18.16,"n":4,"o":18.16,"t":"2026-10-21T13:15:00Z","v":600,"vw":18.164667},{"c":18.12,"h":18.19,"l":18.0534,"n":300,"o":18.15,"t":"2026-10-21T13:30:00Z","v":102411,"vw":18.11517},{"c":18.14,"h":18.165,"l":18.115,"n":214,"o":18.125,"t":"2026-10-21T13:45:00Z","v":48359,"vw":18.137333},{"c":18.135,"h":18.14,"l":18.11,"n":159,"o":18.14,"t":"2026-10-21T14:00:00Z","v":88297,"vw":18.131404},{"c":18.125,"h":18.135,"l":18.11,"n":93,"o":18.13,"t":"2026-10-21T14:15:00Z","v":24220,"vw":18.123466},{"c":18.145,"h":18.155,"l":18.125,"n":43,"o":18.125,"t":"2026-10-21T14:30:00Z","v":24863,"vw":18.141768},{"c":18.17,"h":18.175,"l":18.155,"n":83,"o":18.1599,"t":"2026-10-21T14:45:00Z","v":22204,"vw":18.163098},{"c":18.18,"h":18.185,"l":18.165,"n":65,"o":18.165,"t":"2026-10-21T15:00:00Z","v":17893,"vw":18.175896},{"c":18.1861,"h":18.195,"l":18.17,"n":63,"o":18.17,"t":"2026-10-21T15:15:00Z","v":24271,"vw":18.179004},{"c":18.195,"h":18.2,"l":18.19,"n":40,"o":18.195,"t":"2026-10-21T15:30:00Z","v":12863,"vw":18.193261},{"c":18.2,"h":18.205,"l":18.1924,"n":80,"o":18.2,"t":"2026-10-21T15:45:00Z","v":15765,"vw":18.199778},{"c":18.2,"h":18.205,"l":18.194,"n":88,"o":18.1986,"t":"2026-10-21T16:00:00Z","v":26996,"vw":18.199733},{"c":18.2,"h":18.2001,"l":18.19,"n":70,"o":18.199,"t":"2026-10-21T16:15:00Z","v":32431,"vw":18.199759},{"c":18.195,"h":18.2,"l":18.19,"n":44,"o":18.2,"t":"2026-10-21T16:30:00Z","v":14479,"vw":18.195011},{"c":18.2,"h":18.2,"l":18.18,"n":57,"o":18.1942,"t":"2026-10-21T16:45:00Z","v":15955,"vw":18.1897},{"c":18.1963,"h":18.2001,"l":18.19,"n":35,"o":18.19,"t":"2026-10-21T17:00:00Z","v":10724,"vw":18.198164},{"c":18.2,"h":18.2099,"l":18.195,"n":108,"o":18.2,"t":"2026-10-21T17:15:00Z","v":45173,"vw":18.20122},{"c":18.195,"h":18.2,"l":18.183,"n":65,"o":18.19,"t":"2026-10-21T17:30:00Z","v":31774,"vw":18.190836},{"c":18.195,"h":18.21,"l":18.195,"n":146,"o":18.2,"t":"2026-10-21T17:45:00Z","v":35944,"vw":18.201536},{"c":18.205,"h":18.205,"l":18.19,"n":53,"o":18.195,"t":"2026-10-21T18:00:00Z","v":16956,"vw":18.197331},{"c":18.21,"h":18.21,"l":18.205,"n":23,"o":18.2059,"t":"2026-10-21T18:15:00Z","v":2637,"vw":18.208414},{"c":18.205,"h":18.205,"l":18.2,"n":19,"o":18.205,"t":"2026-10-21T18:30:00Z","v":4220,"vw":18.204756},{"c":18.185,"h":18.205,"l":18.185,"n":125,"o":18.205,"t":"2026-10-21T18:45:00Z","v":49455,"vw":18.197403},{"c":18.17,"h":18.18,"l":18.155,"n":109,"o":18.18,"t":"2026-10-21T19:00:00Z","v":51646,"vw":18.168356},{"c":18.18,"h":18.18,"l":18.165,"n":84,"o":18.17,"t":"2026-10-21T19:15:00Z","v":38072,"vw":18.171253},{"c":18.1799,"h":18.1899,"l":18.175,"n":49,"o":18.1899,"t":"2026-10-21T19:30:00Z","v":14381,"vw":18.18122},{"c":18.18,"h":18.2,"l":18.1734,"n":252,"o":18.18,"t":"2026-10-21T19:45:00Z","v":91704,"vw":18.186584},{"c":18.19,"h":18.19,"l":18.19,"n":12,"o":18.19,"t":"2026-10-21T20:00:00Z","v":2918,"vw":18.19},{"c":18.19,"h":18.19,"l":18.19,"n":1,"o":18.19,"t":"2026-10-21T23:00:00Z","v":276,"vw":18.19},{"c":18.19,"h":18.19,"l":18.19,"n":5,"o":18.19,"t":"2026-10-22T08:00:00Z","v":1005,"vw":18.19},{"c":18.1846,"h":18.1846,"l":18.18,"n":3,"o":18.1846,"t":"2026-10-22T11:00:00Z","v":300,"vw":18.183067},{"c":18.2178,"h":18.22,"l":18.21,"n":3,"o":18.21,"t":"2026-10-22T12:15:00Z","v":1200,"vw":18.211483},{"c":18.2001,"h":18.21,"l":18.2,"n":3,"o":18.21,"t":"2026-10-22T12:30:00Z","v":562,"vw":18.206459},{"c":18.23,"h":18.23,"l":18.22,"n":28,"o":18.22,"t":"2026-10-22T12:45:00Z","v":1146,"vw":18.221779},{"c":18.2338,"h":18.2338,"l":18.2338,"n":1,"o":18.2338,"t":"2026-10-22T13:00:00Z","v":5000,"vw":18.2338},{"c":18.24,"h":18.24,"l":18.2,"n":31,"o":18.2,"t":"2026-10-22T13:15:00Z","v":19446,"vw":18.208638},{"c":18.235,"h":18.24,"l":18.18,"n":281,"o":18.18,"t":"2026-10-22T13:30:00Z","v":66629,"vw":18.221116},{"c":18.2501,"h":18.27,"l":18.23,"n":356,"o":18.23,"t":"2026-10-22T13:45:00Z","v":156169,"vw":18.251177},{"c":18.275,"h":18.275,"l":18.245,"n":150,"o":18.255,"t":"2026-10-22T14:00:00Z","v":36142,"vw":18.258019},{"c":18.26,"h":18.29,"l":18.26,"n":169,"o":18.275,"t":"2026-10-22T14:15:00Z","v":33744,"vw":18.277804},{"c":18.215,"h":18.265,"l":18.21,"n":104,"o":18.265,"t":"2026-10-22T14:30:00Z","v":15907,"vw":18.227478},{"c":18.2699,"h":18.27,"l":18.215,"n":129,"o":18.215,"t":"2026-10-22T14:45:00Z","v":33247,"vw":18.254432},{"c":18.2825,"h":18.285,"l":18.26,"n":126,"o":18.265,"t":"2026-10-22T15:00:00Z","v":45225,"vw":18.275192},{"c":18.2908,"h":18.3,"l":18.27,"n":150,"o":18.285,"t":"2026-10-22T15:15:00Z","v":38153,"vw":18.287913},{"c":18.305,"h":18.305,"l":18.285,"n":110,"o":18.285,"t":"2026-10-22T15:30:00Z","v":22747,"vw":18.297499},{"c":18.33,"h":18.33,"l":18.295,"n":112,"o":18.305,"t":"2026-10-22T15:45:00Z","v":44430,"vw":18.313719},{"c":18.31,"h":18.335,"l":18.3099,"n":111,"o":18.325,"t":"2026-10-22T16:00:00Z","v":48817,"vw":18.328335},{"c":18.32,"h":18.33,"l":18.31,"n":84,"o":18.315,"t":"2026-10-22T16:15:00Z","v":25002,"vw":18.317609},{"c":18.3,"h":18.3161,"l":18.295,"n":51,"o":18.315,"t":"2026-10-22T16:30:00Z","v":17226,"vw":18.304632},{"c":18.325,"h":18.325,"l":18.295,"n":41,"o":18.305,"t":"2026-10-22T16:45:00Z","v":11637,"vw":18.311683},{"c":18.31,"h":18.32,"l":18.295,"n":59,"o":18.319,"t":"2026-10-22T17:00:00Z","v":8052,"vw":18.305334},{"c":18.3199,"h":18.325,"l":18.2922,"n":97,"o":18.31,"t":"2026-10-22T17:15:00Z","v":23532,"vw":18.313631},{"c":18.32,"h":18.34,"l":18.32,"n":125,"o":18.325,"t":"2026-10-22T17:30:00Z","v":79628,"vw":18.329286},{"c":18.33,"h":18.33,"l":18.315,"n":62,"o":18.325,"t":"2026-10-22T17:45:00Z","v":14090,"vw":18.319587},{"c":18.3392,"h":18.34,"l":18.31,"n":73,"o":18.3301,"t":"2026-10-22T18:00:00Z","v":51727,"vw":18.32936},{"c":18.3366,"h":18.35,"l":18.335,"n":94,"o":18.34,"t":"2026-10-22T18:15:00Z","v":29710,"vw":18.34227},{"c":18.33,"h":18.335,"l":18.32,"n":72,"o":18.335,"t":"2026-10-22T18:30:00Z","v":39245,"vw":18.330965},{"c":18.335,"h":18.35,"l":18.33,"n":52,"o":18.335,"t":"2026-10-22T18:45:00Z","v":19414,"vw":18.340159},{"c":18.34,"h":18.3571,"l":18.335,"n":116,"o":18.3399,"t":"2026-10-22T19:00:00Z","v":30798,"vw":18.348991},{"c":18.36,"h":18.36,"l":18.335,"n":95,"o":18.335,"t":"2026-10-22T19:15:00Z","v":46038,"vw":18.349533},{"c":18.35,"h":18.37,"l":18.35,"n":154,"o":18.355,"t":"2026-10-22T19:30:00Z","v":75248,"vw":18.359303},{"c":18.39,"h":18.4,"l":18.35,"n":420,"o":18.35,"t":"2026-10-22T19:45:00Z","v":193180,"vw":18.375505},{"c":18.39,"h":18.4,"l":18.39,"n":15,"o":18.4,"t":"2026-10-22T20:00:00Z","v":20132,"vw":18.391759},{"c":18.37,"h":18.37,"l":18.37,"n":1,"o":18.37,"t":"2026-10-22T21:15:00Z","v":100,"vw":18.37},{"c":18.3623,"h":18.3623,"l":18.3623,"n":1,"o":18.3623,"t":"2026-10-22T22:30:00Z","v":100,"vw":18.3623},{"c":18.3511,"h":18.3511,"l":18.3511,"n":1,"o":18.3511,"t":"2026-10-22T22:45:00Z","v":100,"vw":18.3511},{"c":18.36,"h":18.36,"l":18.36,"n":1,"o":18.36,"t":"2026-10-22T23:00:00Z","v":100,"vw":18.36},{"c":18.36,"h":18.37,"l":18.35,"n":6,"o":18.35,"t":"2026-10-22T23:30:00Z","v":12739,"vw":18.353036},{"c":18.35,"h":18.35,"l":18.35,"n":2,"o":18.35,"t":"2026-10-22T23:45:00Z","v":200,"vw":18.35}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.3746207326329042,"strike":22.745259157911303,"iv":0.7405398758818835,"gamma":0.15434968718256467,"theta":-0.018850615262529964,"vega":0.01447503566195887,"rho":0.0024799987354858053,"breakevenPct":25.651521144262002},{"delta":0.25,"premium":0.475,"strike":21.414113374591565,"iv":0.6793361173397037,"gamma":0.09128113386181078,"theta":-0.01981205651765376,"vega":0.016404713992025286,"rho":0.0031759435685542116,"breakevenPct":18.96257268799765},{"delta":0.3,"premium":0.47326943155675194,"strike":20.792331786810234,"iv":0.593914643557169,"gamma":0.1330757590206879,"theta":-0.017831102337854503,"vega":0.016641321288902423,"rho":0.003900831499048583,"breakevenPct":15.57391966503798},{"delta":0.35,"premium":0.47098376236967854,"strike":20.518051484361425,"iv":0.5445017185632125,"gamma":0.17696908551407126,"theta":-0.016297736940802075,"vega":0.016388016053524915,"rho":0.0046354100527811,"breakevenPct":14.070843732234271},{"delta":0.4,"premium":0.4686980931826051,"strike":20.243771181912614,"iv":0.49508879356925595,"gamma":0.22086241200745463,"theta":-0.014764371543749648,"vega":0.01613471081814741,"rho":0.005369988606513618,"breakevenPct":12.567767799430559},{"delta":0.45,"premium":0.4664124239955317,"strike":19.969490879463805,"iv":0.44567586857529945,"gamma":0.26475573850083794,"theta":-0.01323100614669722,"vega":0.015881405582769906,"rho":0.006104567160246135,"breakevenPct":11.064691866626848},{"delta":0.5,"premium":0.4641267548084583,"strike":19.695210577014997,"iv":0.39626294358134295,"gamma":0.3086490649942213,"theta":-0.011697640749644793,"vega":0.0156281003473924,"rho":0.006839145713978652,"breakevenPct":9.561615933823141},{"delta":0.55,"premium":0.4618410856213849,"strike":19.42093027456619,"iv":0.3468500185873864,"gamma":0.35254239148760463,"theta":-0.010164275352592364,"vega":0.015374795112014894,"rho":0.00757372426771117,"breakevenPct":8.058540001019429},{"delta":0.6,"premium":0.45955541643431147,"strike":19.14664997211738,"iv":0.29743709359342996,"gamma":0.3964357179809879,"theta":-0.008630909955539938,"vega":0.01512148987663739,"rho":0.008308302821443686,"breakevenPct":6.555464068215722},{"delta":0.65,"premium":0.45726974724723807,"strike":18.872369669668572,"iv":0.2480241685994734,"gamma":0.4403290444743713,"theta":-0.007097544558487509,"vega":0.014868184641259883,"rho":0.009042881375176203,"breakevenPct":5.052388135412009},{"delta":0.7,"premium":0.45498407806016467,"strike":18.598089367219764,"iv":0.19861124360551696,"gamma":0.4842223709677546,"theta":-0.005564179161435083,"vega":0.014614879405882379,"rho":0.00977745992890872,"breakevenPct":3.5493122026083004},{"delta":0.75,"premium":0.4526984088730912,"strike":18.323809064770952,"iv":0.14919831861156035,"gamma":0.5281156974611381,"theta":-0.004030813764382654,"vega":0.014361574170504873,"rho":0.010512038482641237,"breakevenPct":2.0462362698045897},{"delta":0.8,"premium":0.4504127396860178,"strike":18.049528762322144,"iv":0.09978539361760397,"gamma":0.5720090239545214,"theta":-0.002497448367330228,"vega":0.014108268935127368,"rho":0.011246617036373755,"breakevenPct":0.5431603370008808}],"put":[{"delta":0.1,"premium":0.475,"strike":11.49339077622669,"iv":1.5956595668708304,"gamma":0.02144517965470818,"theta":-0.024740066123306162,"vega":0.009062321090154937,"rho":-0.001850625810348485,"breakevenPct":40.117441433550596},{"delta":0.15,"premium":0.475,"strike":14.233920932470841,"iv":1.0376520037462438,"gamma":0.04389129008009707,"theta":-0.02120918117159426,"vega":0.012035244880241113,"rho":-0.0025997759785847114,"breakevenPct":25.223255801788895},{"delta":0.2,"premium":0.475,"strike":15.80534529765731,"iv":0.747903719714875,"gamma":0.07320787413532898,"theta":-0.018169630637301936,"vega":0.014447465573937054,"rho":-0.0033556336813657097,"breakevenPct":16.68290599099287},{"delta":0.25,"premium":0.331968573240798,"strike":16.953542845061346,"iv":0.4562561232388518,"gamma":0.22232942259039262,"theta":-0.011576987291044033,"vega":0.016264835374829437,"rho":-0.004087776754054516,"breakevenPct":9.665357218366577},{"delta":0.3,"premium":0.1870696107784431,"strike":18.01122754491018,"iv":0.17824708083832336,"gamma":0.37869281437125746,"theta":-0.004912275449101796,"vega":0.017928068862275447,"rho":-0.004823277304798161,"breakevenPct":3.129576444936211},{"delta":0.35,"premium":0.3882297904191616,"strike":18.198353293413174,"iv":0.23069842814371255,"gamma":0.3385730538922156,"theta":-0.006783532934131736,"vega":0.018395883233532934,"rho":-0.005677918119633494,"breakevenPct":3.2058505272064526},{"delta":0.4,"premium":0.5893899700598803,"strike":18.385479041916167,"iv":0.2831497754491018,"gamma":0.2984532934131736,"theta":-0.008654790419161677,"vega":0.018863697604790418,"rho":-0.006532558934468828,"breakevenPct":3.282124609476694},{"delta":0.45,"premium":0.7905501497005987,"strike":18.572604790419163,"iv":0.33560112275449105,"gamma":0.25833353293413175,"theta":-0.010526047904191618,"vega":0.019331511976047905,"rho":-0.007387199749304161,"breakevenPct":3.3583986917469355},{"delta":0.5,"premium":0.9917103293413172,"strike":18.759730538922156,"iv":0.3880524700598802,"gamma":0.21821377245508983,"theta":-0.012397305389221557,"vega":0.01979932634730539,"rho":-0.008241840564139492,"breakevenPct":3.4346727740171765},{"delta":0.55,"premium":1.192870508982036,"strike":18.94685628742515,"iv":0.44050381736526945,"gamma":0.17809401197604788,"theta":-0.0142685628742515,"vega":0.020267140718562875,"rho":-0.009096481378974827,"breakevenPct":3.510946856287418},{"delta":0.6,"premium":1.3961683417085424,"strike":19.224874371859297,"iv":0.4508800251256282,"gamma":0.162539824120603,"theta":-0.014035427135678393,"vega":0.01972537688442211,"rho":-0.009973668253614182,"breakevenPct":3.1048585317893735},{"delta":0.65,"premium":1.6003140703517587,"strike":19.53894472361809,"iv":0.4445672110552764,"gamma":0.15672952261306533,"theta":-0.012967587939698494,"vega":0.01878316582914573,"rho":-0.010859797978790327,"breakevenPct":2.507442101813403},{"delta":0.7,"premium":1.8044597989949744,"strike":19.853015075376884,"iv":0.43825439698492463,"gamma":0.15091922110552763,"theta":-0.011899748743718595,"vega":0.017840954773869346,"rho":-0.011745927703966472,"breakevenPct":1.9100256718374349},{"delta":0.75,"premium":2.491111111111111,"strike":20.59111111111111,"iv":0.5109031111111111,"gamma":0.12230933333333334,"theta":-0.012641333333333334,"vega":0.016454222222222224,"rho":-0.012994796972874513,"breakevenPct":1.6304347826086802},{"delta":0.8,"premium":4.132432432432436,"strike":22.232432432432436,"iv":0.6997313513513518,"gamma":0.07750648648648643,"theta":-0.01542540540540541,"vega":0.014514054054054051,"rho":-0.0149840031314064,"breakevenPct":1.6304347826086802},{"delta":0.85,"premium":6.717346938775512,"strike":24.867346938775512,"iv":0.9073448979591838,"gamma":0.0495816326530612,"theta":-0.01648061224489796,"vega":0.012066326530612244,"rho":-0.017733616850639948,"breakevenPct":1.358695652173913}]},"raw":{"call":[{"delta":0.2,"premium":0.3746207326329042,"strike":22.745259157911303,"iv":0.7405398758818835,"gamma":0.15434968718256467,"theta":-0.018850615262529964,"vega":0.01447503566195887,"rho":0.0024799987354858053,"breakevenPct":25.651521144262002},{"delta":0.25,"premium":0.475,"strike":21.414113374591565,"iv":0.6793361173397037,"gamma":0.09128113386181078,"theta":-0.01981205651765376,"vega":0.016404713992025286,"rho":0.0031759435685542116,"breakevenPct":18.96257268799765},{"delta":0.3,"premium":0.47326943155675194,"strike":20.792331786810234,"iv":0.593914643557169,"gamma":0.1330757590206879,"theta":-0.017831102337854503,"vega":0.016641321288902423,"rho":0.003900831499048583,"breakevenPct":15.57391966503798},{"delta":0.35,"premium":0.47098376236967854,"strike":20.518051484361425,"iv":0.5445017185632125,"gamma":0.17696908551407126,"theta":-0.016297736940802075,"vega":0.016388016053524915,"rho":0.0046354100527811,"breakevenPct":14.070843732234271},{"delta":0.4,"premium":0.4686980931826051,"strike":20.243771181912614,"iv":0.49508879356925595,"gamma":0.22086241200745463,"theta":-0.014764371543749648,"vega":0.01613471081814741,"rho":0.005369988606513618,"breakevenPct":12.567767799430559},{"delta":0.45,"premium":0.4664124239955317,"strike":19.969490879463805,"iv":0.44567586857529945,"gamma":0.26475573850083794,"theta":-0.01323100614669722,"vega":0.015881405582769906,"rho":0.006104567160246135,"breakevenPct":11.064691866626848},{"delta":0.5,"premium":0.4641267548084583,"strike":19.695210577014997,"iv":0.39626294358134295,"gamma":0.3086490649942213,"theta":-0.011697640749644793,"vega":0.0156281003473924,"rho":0.006839145713978652,"breakevenPct":9.561615933823141},{"delta":0.55,"premium":0.4618410856213849,"strike":19.42093027456619,"iv":0.3468500185873864,"gamma":0.35254239148760463,"theta":-0.010164275352592364,"vega":0.015374795112014894,"rho":0.00757372426771117,"breakevenPct":8.058540001019429},{"delta":0.6,"premium":0.45955541643431147,"strike":19.14664997211738,"iv":0.29743709359342996,"gamma":0.3964357179809879,"theta":-0.008630909955539938,"vega":0.01512148987663739,"rho":0.008308302821443686,"breakevenPct":6.555464068215722},{"delta":0.65,"premium":0.45726974724723807,"strike":18.872369669668572,"iv":0.2480241685994734,"gamma":0.4403290444743713,"theta":-0.007097544558487509,"vega":0.014868184641259883,"rho":0.009042881375176203,"breakevenPct":5.052388135412009},{"delta":0.7,"premium":0.45498407806016467,"strike":18.598089367219764,"iv":0.19861124360551696,"gamma":0.4842223709677546,"theta":-0.005564179161435083,"vega":0.014614879405882379,"rho":0.00977745992890872,"breakevenPct":3.5493122026083004},{"delta":0.75,"premium":0.4526984088730912,"strike":18.323809064770952,"iv":0.14919831861156035,"gamma":0.5281156974611381,"theta":-0.004030813764382654,"vega":0.014361574170504873,"rho":0.010512038482641237,"breakevenPct":2.0462362698045897},{"delta":0.8,"premium":0.4504127396860178,"strike":18.049528762322144,"iv":0.09978539361760397,"gamma":0.5720090239545214,"theta":-0.002497448367330228,"vega":0.014108268935127368,"rho":0.011246617036373755,"breakevenPct":0.5431603370008808}],"put":[{"delta":0.1,"premium":0.475,"strike":11.49339077622669,"iv":1.5956595668708304,"gamma":0.02144517965470818,"theta":-0.024740066123306162,"vega":0.009062321090154937,"rho":-0.001850625810348485,"breakevenPct":40.117441433550596},{"delta":0.15,"premium":0.475,"strike":14.233920932470841,"iv":1.0376520037462438,"gamma":0.04389129008009707,"theta":-0.02120918117159426,"vega":0.012035244880241113,"rho":-0.0025997759785847114,"breakevenPct":25.223255801788895},{"delta":0.2,"premium":0.475,"strike":15.80534529765731,"iv":0.747903719714875,"gamma":0.07320787413532898,"theta":-0.018169630637301936,"vega":0.014447465573937054,"rho":-0.0033556336813657097,"breakevenPct":16.68290599099287},{"delta":0.25,"premium":0.331968573240798,"strike":16.953542845061346,"iv":0.4562561232388518,"gamma":0.22232942259039262,"theta":-0.011576987291044033,"vega":0.016264835374829437,"rho":-0.004087776754054516,"breakevenPct":9.665357218366577},{"delta":0.3,"premium":0.1870696107784431,"strike":18.01122754491018,"iv":0.17824708083832336,"gamma":0.37869281437125746,"theta":-0.004912275449101796,"vega":0.017928068862275447,"rho":-0.004823277304798161,"breakevenPct":3.129576444936211},{"delta":0.35,"premium":0.3882297904191616,"strike":18.198353293413174,"iv":0.23069842814371255,"gamma":0.3385730538922156,"theta":-0.006783532934131736,"vega":0.018395883233532934,"rho":-0.005677918119633494,"breakevenPct":3.2058505272064526},{"delta":0.4,"premium":0.5893899700598803,"strike":18.385479041916167,"iv":0.2831497754491018,"gamma":0.2984532934131736,"theta":-0.008654790419161677,"vega":0.018863697604790418,"rho":-0.006532558934468828,"breakevenPct":3.282124609476694},{"delta":0.45,"premium":0.7905501497005987,"strike":18.572604790419163,"iv":0.33560112275449105,"gamma":0.25833353293413175,"theta":-0.010526047904191618,"vega":0.019331511976047905,"rho":-0.007387199749304161,"breakevenPct":3.3583986917469355},{"delta":0.5,"premium":0.9917103293413172,"strike":18.759730538922156,"iv":0.3880524700598802,"gamma":0.21821377245508983,"theta":-0.012397305389221557,"vega":0.01979932634730539,"rho":-0.008241840564139492,"breakevenPct":3.4346727740171765},{"delta":0.55,"premium":1.192870508982036,"strike":18.94685628742515,"iv":0.44050381736526945,"gamma":0.17809401197604788,"theta":-0.0142685628742515,"vega":0.020267140718562875,"rho":-0.009096481378974827,"breakevenPct":3.510946856287418},{"delta":0.6,"premium":1.3961683417085424,"strike":19.224874371859297,"iv":0.4508800251256282,"gamma":0.162539824120603,"theta":-0.014035427135678393,"vega":0.01972537688442211,"rho":-0.009973668253614182,"breakevenPct":3.1048585317893735},{"delta":0.65,"premium":1.6003140703517587,"strike":19.53894472361809,"iv":0.4445672110552764,"gamma":0.15672952261306533,"theta":-0.012967587939698494,"vega":0.01878316582914573,"rho":-0.010859797978790327,"breakevenPct":2.507442101813403},{"delta":0.7,"premium":1.8044597989949744,"strike":19.853015075376884,"iv":0.43825439698492463,"gamma":0.15091922110552763,"theta":-0.011899748743718595,"vega":0.017840954773869346,"rho":-0.011745927703966472,"breakevenPct":1.9100256718374349},{"delta":0.75,"premium":2.491111111111111,"strike":20.59111111111111,"iv":0.5109031111111111,"gamma":0.12230933333333334,"theta":-0.012641333333333334,"vega":0.016454222222222224,"rho":-0.012994796972874513,"breakevenPct":1.6304347826086802},{"delta":0.8,"premium":4.132432432432436,"strike":22.232432432432436,"iv":0.6997313513513518,"gamma":0.07750648648648643,"theta":-0.01542540540540541,"vega":0.014514054054054051,"rho":-0.0149840031314064,"breakevenPct":1.6304347826086802},{"delta":0.85,"premium":6.717346938775512,"strike":24.867346938775512,"iv":0.9073448979591838,"gamma":0.0495816326530612,"theta":-0.01648061224489796,"vega":0.012066326530612244,"rho":-0.017733616850639948,"breakevenPct":1.358695652173913}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}