{"symbol":"PFFA","url":"https://intraalpha.com/companies/PFFA","capturedAt":"2026-10-23T02:59:49.679Z","state":"ready","quote":{"symbol":"PFFA","last_price":18.93,"prev_close":18.95,"regular_close":18.93,"change":-0.02,"change_pct":-0.1055,"regular_change":-0.02,"regular_change_pct":-0.1055,"extended_change":0,"extended_change_pct":0,"bid":18.9,"ask":19.05,"bid_size":100,"ask_size":2700,"volume":1103511,"vwap":18.921065,"open":18.9,"high":19.03,"low":18.82,"close":18.93,"trade_count":5730,"last_trade_at":"2026-10-23T00:00:00.082127728Z","last_quote_at":"2026-10-23T00:00:00.46084503Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:59:47.757131267-04:00","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":2400000000,"net_expense_ratio":0.0211,"portfolio_turnover":0.58,"dividend_yield":0.1037,"inception_date":"2018-05-15","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:59:49.227912+00:00"},"optionObservedAt":"2026-10-22T19:55:01.128Z","bars":[{"c":19.37,"h":19.37,"l":19.37,"n":3,"o":19.37,"t":"2026-10-16T11:00:00Z","v":404,"vw":19.37},{"c":19.37,"h":19.37,"l":19.37,"n":1,"o":19.37,"t":"2026-10-16T12:15:00Z","v":5690,"vw":19.37},{"c":19.39,"h":19.39,"l":19.38,"n":2,"o":19.38,"t":"2026-10-16T13:25:00Z","v":400,"vw":19.385},{"c":19.4199,"h":19.4199,"l":19.295,"n":84,"o":19.3,"t":"2026-10-16T13:30:00Z","v":51281,"vw":19.301886},{"c":19.3,"h":19.4,"l":19.29,"n":58,"o":19.4,"t":"2026-10-16T13:35:00Z","v":23272,"vw":19.306456},{"c":19.365,"h":19.375,"l":19.3,"n":119,"o":19.3,"t":"2026-10-16T13:40:00Z","v":31957,"vw":19.347447},{"c":19.345,"h":19.355,"l":19.325,"n":63,"o":19.355,"t":"2026-10-16T13:45:00Z","v":2226,"vw":19.339421},{"c":19.37,"h":19.37,"l":19.3401,"n":48,"o":19.35,"t":"2026-10-16T13:50:00Z","v":4821,"vw":19.353378},{"c":19.395,"h":19.395,"l":19.36,"n":64,"o":19.365,"t":"2026-10-16T13:55:00Z","v":10786,"vw":19.372448},{"c":19.3916,"h":19.405,"l":19.385,"n":37,"o":19.385,"t":"2026-10-16T14:00:00Z","v":11929,"vw":19.399936},{"c":19.38,"h":19.3955,"l":19.38,"n":19,"o":19.39,"t":"2026-10-16T14:05:00Z","v":1249,"vw":19.38855},{"c":19.4,"h":19.4,"l":19.38,"n":39,"o":19.38,"t":"2026-10-16T14:10:00Z","v":5401,"vw":19.389699},{"c":19.415,"h":19.43,"l":19.41,"n":49,"o":19.41,"t":"2026-10-16T14:15:00Z","v":6546,"vw":19.420197},{"c":19.44,"h":19.44,"l":19.42,"n":64,"o":19.42,"t":"2026-10-16T14:20:00Z","v":11752,"vw":19.423005},{"c":19.44,"h":19.46,"l":19.435,"n":82,"o":19.44,"t":"2026-10-16T14:25:00Z","v":10968,"vw":19.441734},{"c":19.455,"h":19.46,"l":19.4497,"n":44,"o":19.4497,"t":"2026-10-16T14:30:00Z","v":11942,"vw":19.453401},{"c":19.455,"h":19.455,"l":19.455,"n":16,"o":19.455,"t":"2026-10-16T14:35:00Z","v":1072,"vw":19.455},{"c":19.445,"h":19.4499,"l":19.445,"n":12,"o":19.4499,"t":"2026-10-16T14:40:00Z","v":2520,"vw":19.4461},{"c":19.465,"h":19.48,"l":19.445,"n":64,"o":19.445,"t":"2026-10-16T14:45:00Z","v":9533,"vw":19.461034},{"c":19.45,"h":19.47,"l":19.45,"n":56,"o":19.4669,"t":"2026-10-16T14:50:00Z","v":23459,"vw":19.460086},{"c":19.45,"h":19.455,"l":19.45,"n":18,"o":19.4501,"t":"2026-10-16T14:55:00Z","v":3574,"vw":19.452323},{"c":19.47,"h":19.47,"l":19.45,"n":52,"o":19.455,"t":"2026-10-16T15:00:00Z","v":7407,"vw":19.45949},{"c":19.45,"h":19.465,"l":19.44,"n":57,"o":19.465,"t":"2026-10-16T15:05:00Z","v":10062,"vw":19.44857},{"c":19.46,"h":19.46,"l":19.445,"n":30,"o":19.45,"t":"2026-10-16T15:10:00Z","v":2728,"vw":19.446026},{"c":19.43,"h":19.455,"l":19.43,"n":63,"o":19.455,"t":"2026-10-16T15:15:00Z","v":8075,"vw":19.439263},{"c":19.425,"h":19.435,"l":19.42,"n":50,"o":19.4303,"t":"2026-10-16T15:20:00Z","v":6634,"vw":19.423923},{"c":19.43,"h":19.44,"l":19.425,"n":95,"o":19.425,"t":"2026-10-16T15:25:00Z","v":10337,"vw":19.429361},{"c":19.445,"h":19.455,"l":19.43,"n":38,"o":19.43,"t":"2026-10-16T15:30:00Z","v":4707,"vw":19.440667},{"c":19.455,"h":19.455,"l":19.4432,"n":55,"o":19.45,"t":"2026-10-16T15:35:00Z","v":7707,"vw":19.452786},{"c":19.455,"h":19.465,"l":19.455,"n":30,"o":19.455,"t":"2026-10-16T15:40:00Z","v":3271,"vw":19.458593},{"c":19.45,"h":19.47,"l":19.45,"n":25,"o":19.465,"t":"2026-10-16T15:45:00Z","v":1367,"vw":19.465495},{"c":19.435,"h":19.45,"l":19.43,"n":30,"o":19.445,"t":"2026-10-16T15:50:00Z","v":5737,"vw":19.440609},{"c":19.425,"h":19.435,"l":19.4246,"n":23,"o":19.4301,"t":"2026-10-16T15:55:00Z","v":2677,"vw":19.430647},{"c":19.405,"h":19.42,"l":19.3901,"n":59,"o":19.42,"t":"2026-10-16T16:00:00Z","v":16365,"vw":19.402733},{"c":19.39,"h":19.4084,"l":19.38,"n":22,"o":19.4084,"t":"2026-10-16T16:05:00Z","v":1985,"vw":19.397916},{"c":19.39,"h":19.4,"l":19.38,"n":25,"o":19.3899,"t":"2026-10-16T16:10:00Z","v":4755,"vw":19.386484},{"c":19.375,"h":19.4,"l":19.375,"n":27,"o":19.4,"t":"2026-10-16T16:15:00Z","v":4868,"vw":19.388182},{"c":19.365,"h":19.39,"l":19.355,"n":51,"o":19.38,"t":"2026-10-16T16:20:00Z","v":6788,"vw":19.374113},{"c":19.345,"h":19.36,"l":19.335,"n":99,"o":19.36,"t":"2026-10-16T16:25:00Z","v":12155,"vw":19.348022},{"c":19.3,"h":19.345,"l":19.3,"n":126,"o":19.34,"t":"2026-10-16T16:30:00Z","v":18214,"vw":19.312668},{"c":19.335,"h":19.335,"l":19.305,"n":42,"o":19.305,"t":"2026-10-16T16:35:00Z","v":9010,"vw":19.32554},{"c":19.31,"h":19.34,"l":19.305,"n":56,"o":19.33,"t":"2026-10-16T16:40:00Z","v":11284,"vw":19.328513},{"c":19.285,"h":19.31,"l":19.2818,"n":33,"o":19.31,"t":"2026-10-16T16:45:00Z","v":8883,"vw":19.299428},{"c":19.3001,"h":19.305,"l":19.285,"n":31,"o":19.285,"t":"2026-10-16T16:50:00Z","v":11496,"vw":19.298853},{"c":19.315,"h":19.315,"l":19.295,"n":43,"o":19.305,"t":"2026-10-16T16:55:00Z","v":6432,"vw":19.309756},{"c":19.295,"h":19.325,"l":19.2901,"n":41,"o":19.32,"t":"2026-10-16T17:00:00Z","v":9103,"vw":19.313607},{"c":19.305,"h":19.305,"l":19.285,"n":85,"o":19.295,"t":"2026-10-16T17:05:00Z","v":15182,"vw":19.295483},{"c":19.3199,"h":19.3201,"l":19.3,"n":41,"o":19.3,"t":"2026-10-16T17:10:00Z","v":8486,"vw":19.306982},{"c":19.2844,"h":19.32,"l":19.2844,"n":78,"o":19.32,"t":"2026-10-16T17:15:00Z","v":15078,"vw":19.294383},{"c":19.325,"h":19.325,"l":19.29,"n":73,"o":19.295,"t":"2026-10-16T17:20:00Z","v":36863,"vw":19.307208},{"c":19.335,"h":19.34,"l":19.32,"n":53,"o":19.335,"t":"2026-10-16T17:25:00Z","v":8923,"vw":19.333522},{"c":19.33,"h":19.36,"l":19.325,"n":175,"o":19.335,"t":"2026-10-16T17:30:00Z","v":91417,"vw":19.354079},{"c":19.305,"h":19.34,"l":19.305,"n":67,"o":19.34,"t":"2026-10-16T17:35:00Z","v":11967,"vw":19.325742},{"c":19.33,"h":19.345,"l":19.305,"n":129,"o":19.305,"t":"2026-10-16T17:40:00Z","v":26277,"vw":19.32074},{"c":19.31,"h":19.339,"l":19.305,"n":18,"o":19.339,"t":"2026-10-16T17:45:00Z","v":2703,"vw":19.329878},{"c":19.3123,"h":19.315,"l":19.305,"n":16,"o":19.315,"t":"2026-10-16T17:50:00Z","v":4494,"vw":19.313095},{"c":19.305,"h":19.315,"l":19.305,"n":58,"o":19.315,"t":"2026-10-16T17:55:00Z","v":4202,"vw":19.31092},{"c":19.3,"h":19.315,"l":19.29,"n":31,"o":19.315,"t":"2026-10-16T18:00:00Z","v":13267,"vw":19.304728},{"c":19.305,"h":19.31,"l":19.2999,"n":13,"o":19.3,"t":"2026-10-16T18:05:00Z","v":1912,"vw":19.305195},{"c":19.31,"h":19.31,"l":19.295,"n":32,"o":19.305,"t":"2026-10-16T18:10:00Z","v":3262,"vw":19.304057},{"c":19.285,"h":19.3065,"l":19.285,"n":29,"o":19.305,"t":"2026-10-16T18:15:00Z","v":5122,"vw":19.296827},{"c":19.29,"h":19.3,"l":19.285,"n":38,"o":19.285,"t":"2026-10-16T18:20:00Z","v":7804,"vw":19.289483},{"c":19.2641,"h":19.295,"l":19.2641,"n":118,"o":19.29,"t":"2026-10-16T18:25:00Z","v":17232,"vw":19.279484},{"c":19.27,"h":19.28,"l":19.255,"n":89,"o":19.275,"t":"2026-10-16T18:30:00Z","v":55739,"vw":19.272842},{"c":19.28,"h":19.28,"l":19.27,"n":46,"o":19.27,"t":"2026-10-16T18:35:00Z","v":2198,"vw":19.275566},{"c":19.2759,"h":19.2801,"l":19.27,"n":21,"o":19.2742,"t":"2026-10-16T18:40:00Z","v":3471,"vw":19.27538},{"c":19.27,"h":19.28,"l":19.265,"n":66,"o":19.275,"t":"2026-10-16T18:45:00Z","v":13860,"vw":19.273109},{"c":19.25,"h":19.265,"l":19.235,"n":79,"o":19.265,"t":"2026-10-16T18:50:00Z","v":10102,"vw":19.247318},{"c":19.245,"h":19.245,"l":19.2341,"n":50,"o":19.245,"t":"2026-10-16T18:55:00Z","v":4565,"vw":19.240018},{"c":19.259,"h":19.26,"l":19.24,"n":42,"o":19.24,"t":"2026-10-16T19:00:00Z","v":3321,"vw":19.252818},{"c":19.255,"h":19.27,"l":19.2501,"n":55,"o":19.26,"t":"2026-10-16T19:05:00Z","v":13959,"vw":19.262239},{"c":19.295,"h":19.3,"l":19.26,"n":261,"o":19.26,"t":"2026-10-16T19:10:00Z","v":23558,"vw":19.285115},{"c":19.28,"h":19.305,"l":19.27,"n":54,"o":19.3,"t":"2026-10-16T19:15:00Z","v":4734,"vw":19.28248},{"c":19.28,"h":19.295,"l":19.28,"n":37,"o":19.2827,"t":"2026-10-16T19:20:00Z","v":7814,"vw":19.284796},{"c":19.2799,"h":19.285,"l":19.2699,"n":42,"o":19.285,"t":"2026-10-16T19:25:00Z","v":2807,"vw":19.275298},{"c":19.255,"h":19.285,"l":19.25,"n":51,"o":19.285,"t":"2026-10-16T19:30:00Z","v":7628,"vw":19.263041},{"c":19.2461,"h":19.26,"l":19.2461,"n":26,"o":19.26,"t":"2026-10-16T19:35:00Z","v":5713,"vw":19.259466},{"c":19.23,"h":19.255,"l":19.23,"n":56,"o":19.25,"t":"2026-10-16T19:40:00Z","v":7516,"vw":19.244444},{"c":19.235,"h":19.24,"l":19.21,"n":77,"o":19.22,"t":"2026-10-16T19:45:00Z","v":9420,"vw":19.22247},{"c":19.215,"h":19.2325,"l":19.215,"n":73,"o":19.23,"t":"2026-10-16T19:50:00Z","v":7225,"vw":19.22455},{"c":19.22,"h":19.225,"l":19.2145,"n":169,"o":19.215,"t":"2026-10-16T19:55:00Z","v":13087,"vw":19.217126},{"c":19.507,"h":19.507,"l":19.21,"n":11,"o":19.21,"t":"2026-10-16T20:00:00Z","v":2940,"vw":19.34173},{"c":19.25,"h":19.26,"l":19.25,"n":2,"o":19.26,"t":"2026-10-16T20:05:00Z","v":500,"vw":19.258},{"c":19.23,"h":19.23,"l":19.23,"n":1,"o":19.23,"t":"2026-10-16T20:25:00Z","v":400,"vw":19.23},{"c":19.278,"h":19.278,"l":19.2627,"n":14,"o":19.2627,"t":"2026-10-16T21:45:00Z","v":1127,"vw":19.26948},{"c":19.2767,"h":19.45,"l":19.2767,"n":2,"o":19.45,"t":"2026-10-16T21:55:00Z","v":400,"vw":19.406675},{"c":19.2542,"h":19.2542,"l":19.2542,"n":1,"o":19.2542,"t":"2026-10-16T22:00:00Z","v":100,"vw":19.2542},{"c":19.27,"h":19.27,"l":19.27,"n":1,"o":19.27,"t":"2026-10-16T22:10:00Z","v":100,"vw":19.27},{"c":19.2542,"h":19.2542,"l":19.2542,"n":1,"o":19.2542,"t":"2026-10-16T22:15:00Z","v":100,"vw":19.2542},{"c":19.265,"h":19.265,"l":19.265,"n":1,"o":19.265,"t":"2026-10-16T22:45:00Z","v":100,"vw":19.265},{"c":19.27,"h":19.27,"l":19.27,"n":1,"o":19.27,"t":"2026-10-16T22:50:00Z","v":100,"vw":19.27},{"c":19.27,"h":19.27,"l":19.27,"n":1,"o":19.27,"t":"2026-10-16T22:55:00Z","v":100,"vw":19.27},{"c":19.27,"h":19.27,"l":19.27,"n":1,"o":19.27,"t":"2026-10-16T23:00:00Z","v":100,"vw":19.27},{"c":19.65,"h":19.65,"l":19.64,"n":2,"o":19.64,"t":"2026-10-19T08:00:00Z","v":400,"vw":19.6475},{"c":19.24,"h":19.37,"l":19.24,"n":5,"o":19.37,"t":"2026-10-19T11:00:00Z","v":474,"vw":19.2725},{"c":19.42,"h":19.42,"l":19.42,"n":1,"o":19.42,"t":"2026-10-19T11:30:00Z","v":120,"vw":19.42},{"c":19.3134,"h":19.3134,"l":19.3134,"n":2,"o":19.3134,"t":"2026-10-19T12:05:00Z","v":200,"vw":19.3134},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-19T12:10:00Z","v":750,"vw":19.4},{"c":19.284,"h":19.284,"l":19.28,"n":2,"o":19.28,"t":"2026-10-19T12:20:00Z","v":200,"vw":19.282},{"c":19.3134,"h":19.3134,"l":19.3134,"n":1,"o":19.3134,"t":"2026-10-19T12:25:00Z","v":100,"vw":19.3134},{"c":19.3134,"h":19.3134,"l":19.3134,"n":1,"o":19.3134,"t":"2026-10-19T12:30:00Z","v":100,"vw":19.3134},{"c":19.26,"h":19.4,"l":19.26,"n":3,"o":19.26,"t":"2026-10-19T12:40:00Z","v":300,"vw":19.306667},{"c":19.3049,"h":19.3049,"l":19.3049,"n":1,"o":19.3049,"t":"2026-10-19T12:45:00Z","v":100,"vw":19.3049},{"c":19.316,"h":19.316,"l":19.28,"n":4,"o":19.28,"t":"2026-10-19T12:55:00Z","v":800,"vw":19.29775},{"c":19.326,"h":19.41,"l":19.27,"n":6,"o":19.41,"t":"2026-10-19T13:00:00Z","v":1001,"vw":19.32139},{"c":19.326,"h":19.326,"l":19.27,"n":12,"o":19.28,"t":"2026-10-19T13:05:00Z","v":1200,"vw":19.283833},{"c":19.2745,"h":19.2745,"l":19.26,"n":4,"o":19.26,"t":"2026-10-19T13:10:00Z","v":600,"vw":19.26725},{"c":19.28,"h":19.335,"l":19.25,"n":101,"o":19.27,"t":"2026-10-19T13:30:00Z","v":24554,"vw":19.276722},{"c":19.215,"h":19.26,"l":19.21,"n":119,"o":19.25,"t":"2026-10-19T13:35:00Z","v":29466,"vw":19.236036},{"c":19.225,"h":19.235,"l":19.2103,"n":59,"o":19.2103,"t":"2026-10-19T13:40:00Z","v":8907,"vw":19.223236},{"c":19.235,"h":19.249,"l":19.225,"n":69,"o":19.225,"t":"2026-10-19T13:45:00Z","v":20225,"vw":19.239568},{"c":19.2199,"h":19.235,"l":19.21,"n":92,"o":19.23,"t":"2026-10-19T13:50:00Z","v":20145,"vw":19.224422},{"c":19.205,"h":19.2201,"l":19.205,"n":34,"o":19.215,"t":"2026-10-19T13:55:00Z","v":5179,"vw":19.211212},{"c":19.195,"h":19.2,"l":19.185,"n":86,"o":19.2,"t":"2026-10-19T14:00:00Z","v":22816,"vw":19.193843},{"c":19.215,"h":19.215,"l":19.2,"n":18,"o":19.2,"t":"2026-10-19T14:05:00Z","v":671,"vw":19.208214},{"c":19.235,"h":19.235,"l":19.2114,"n":41,"o":19.215,"t":"2026-10-19T14:10:00Z","v":13179,"vw":19.223408},{"c":19.255,"h":19.255,"l":19.2364,"n":51,"o":19.24,"t":"2026-10-19T14:15:00Z","v":7243,"vw":19.24506},{"c":19.245,"h":19.25,"l":19.245,"n":19,"o":19.25,"t":"2026-10-19T14:20:00Z","v":4831,"vw":19.245434},{"c":19.225,"h":19.245,"l":19.225,"n":66,"o":19.245,"t":"2026-10-19T14:25:00Z","v":8550,"vw":19.235395},{"c":19.215,"h":19.22,"l":19.2023,"n":47,"o":19.22,"t":"2026-10-19T14:30:00Z","v":3975,"vw":19.211587},{"c":19.2059,"h":19.215,"l":19.2001,"n":61,"o":19.21,"t":"2026-10-19T14:35:00Z","v":9455,"vw":19.207322},{"c":19.1976,"h":19.21,"l":19.19,"n":115,"o":19.2073,"t":"2026-10-19T14:40:00Z","v":27526,"vw":19.199582},{"c":19.2,"h":19.21,"l":19.195,"n":34,"o":19.195,"t":"2026-10-19T14:45:00Z","v":6777,"vw":19.204382},{"c":19.195,"h":19.208,"l":19.19,"n":39,"o":19.208,"t":"2026-10-19T14:50:00Z","v":8974,"vw":19.19646},{"c":19.205,"h":19.21,"l":19.2,"n":38,"o":19.2,"t":"2026-10-19T14:55:00Z","v":2884,"vw":19.204986},{"c":19.215,"h":19.22,"l":19.205,"n":41,"o":19.205,"t":"2026-10-19T15:00:00Z","v":10295,"vw":19.214215},{"c":19.235,"h":19.2399,"l":19.22,"n":55,"o":19.22,"t":"2026-10-19T15:05:00Z","v":14473,"vw":19.235795},{"c":19.23,"h":19.235,"l":19.225,"n":49,"o":19.2339,"t":"2026-10-19T15:10:00Z","v":22441,"vw":19.228475},{"c":19.23,"h":19.235,"l":19.225,"n":81,"o":19.225,"t":"2026-10-19T15:15:00Z","v":21924,"vw":19.23302},{"c":19.23,"h":19.24,"l":19.225,"n":34,"o":19.225,"t":"2026-10-19T15:20:00Z","v":5095,"vw":19.232303},{"c":19.2472,"h":19.2472,"l":19.2324,"n":20,"o":19.2324,"t":"2026-10-19T15:25:00Z","v":6678,"vw":19.242862},{"c":19.23,"h":19.246,"l":19.23,"n":29,"o":19.246,"t":"2026-10-19T15:30:00Z","v":2247,"vw":19.23653},{"c":19.2302,"h":19.235,"l":19.23,"n":29,"o":19.23,"t":"2026-10-19T15:35:00Z","v":5538,"vw":19.234135},{"c":19.205,"h":19.2399,"l":19.205,"n":63,"o":19.2399,"t":"2026-10-19T15:40:00Z","v":21720,"vw":19.223321},{"c":19.215,"h":19.215,"l":19.2099,"n":33,"o":19.2099,"t":"2026-10-19T15:45:00Z","v":12950,"vw":19.212834},{"c":19.2199,"h":19.225,"l":19.215,"n":22,"o":19.215,"t":"2026-10-19T15:50:00Z","v":3850,"vw":19.21692},{"c":19.215,"h":19.22,"l":19.215,"n":8,"o":19.22,"t":"2026-10-19T15:55:00Z","v":2776,"vw":19.219458},{"c":19.2,"h":19.21,"l":19.195,"n":66,"o":19.21,"t":"2026-10-19T16:00:00Z","v":17982,"vw":19.205784},{"c":19.195,"h":19.21,"l":19.19,"n":31,"o":19.2064,"t":"2026-10-19T16:05:00Z","v":2780,"vw":19.196974},{"c":19.195,"h":19.205,"l":19.195,"n":21,"o":19.205,"t":"2026-10-19T16:10:00Z","v":1855,"vw":19.198946},{"c":19.185,"h":19.195,"l":19.185,"n":46,"o":19.19,"t":"2026-10-19T16:15:00Z","v":12663,"vw":19.190177},{"c":19.2,"h":19.2,"l":19.18,"n":54,"o":19.18,"t":"2026-10-19T16:20:00Z","v":36280,"vw":19.189382},{"c":19.2,"h":19.21,"l":19.1901,"n":43,"o":19.195,"t":"2026-10-19T16:25:00Z","v":11508,"vw":19.199788},{"c":19.195,"h":19.2,"l":19.1929,"n":23,"o":19.2,"t":"2026-10-19T16:30:00Z","v":2210,"vw":19.195269},{"c":19.19,"h":19.2,"l":19.19,"n":20,"o":19.1999,"t":"2026-10-19T16:35:00Z","v":1949,"vw":19.198268},{"c":19.195,"h":19.21,"l":19.19,"n":31,"o":19.1999,"t":"2026-10-19T16:40:00Z","v":4988,"vw":19.202402},{"c":19.19,"h":19.195,"l":19.19,"n":23,"o":19.195,"t":"2026-10-19T16:45:00Z","v":6866,"vw":19.19178},{"c":19.18,"h":19.1851,"l":19.18,"n":38,"o":19.185,"t":"2026-10-19T16:50:00Z","v":6588,"vw":19.181413},{"c":19.1652,"h":19.175,"l":19.16,"n":63,"o":19.175,"t":"2026-10-19T16:55:00Z","v":22549,"vw":19.167158},{"c":19.17,"h":19.17,"l":19.16,"n":43,"o":19.17,"t":"2026-10-19T17:00:00Z","v":5019,"vw":19.161756},{"c":19.155,"h":19.175,"l":19.154,"n":48,"o":19.175,"t":"2026-10-19T17:05:00Z","v":6801,"vw":19.161428},{"c":19.155,"h":19.155,"l":19.155,"n":8,"o":19.155,"t":"2026-10-19T17:10:00Z","v":518,"vw":19.155},{"c":19.165,"h":19.17,"l":19.16,"n":23,"o":19.165,"t":"2026-10-19T17:15:00Z","v":3792,"vw":19.165722},{"c":19.175,"h":19.175,"l":19.1644,"n":46,"o":19.165,"t":"2026-10-19T17:20:00Z","v":5523,"vw":19.171049},{"c":19.185,"h":19.185,"l":19.175,"n":25,"o":19.175,"t":"2026-10-19T17:25:00Z","v":2894,"vw":19.18184},{"c":19.175,"h":19.185,"l":19.17,"n":30,"o":19.1801,"t":"2026-10-19T17:30:00Z","v":3697,"vw":19.177829},{"c":19.165,"h":19.1701,"l":19.165,"n":27,"o":19.1701,"t":"2026-10-19T17:35:00Z","v":4553,"vw":19.168736},{"c":19.1777,"h":19.1777,"l":19.168,"n":60,"o":19.1698,"t":"2026-10-19T17:40:00Z","v":13686,"vw":19.173459},{"c":19.17,"h":19.175,"l":19.165,"n":12,"o":19.17,"t":"2026-10-19T17:45:00Z","v":2930,"vw":19.170106},{"c":19.17,"h":19.175,"l":19.16,"n":57,"o":19.1651,"t":"2026-10-19T17:50:00Z","v":9190,"vw":19.16838},{"c":19.185,"h":19.185,"l":19.175,"n":71,"o":19.175,"t":"2026-10-19T17:55:00Z","v":9211,"vw":19.17621},{"c":19.175,"h":19.18,"l":19.17,"n":21,"o":19.18,"t":"2026-10-19T18:00:00Z","v":9124,"vw":19.173755},{"c":19.1899,"h":19.1899,"l":19.18,"n":24,"o":19.18,"t":"2026-10-19T18:05:00Z","v":3886,"vw":19.180392},{"c":19.19,"h":19.19,"l":19.185,"n":12,"o":19.185,"t":"2026-10-19T18:10:00Z","v":7355,"vw":19.186361},{"c":19.1901,"h":19.2,"l":19.1843,"n":77,"o":19.185,"t":"2026-10-19T18:15:00Z","v":26162,"vw":19.191795},{"c":19.185,"h":19.19,"l":19.185,"n":46,"o":19.19,"t":"2026-10-19T18:20:00Z","v":13864,"vw":19.187512},{"c":19.175,"h":19.18,"l":19.175,"n":38,"o":19.18,"t":"2026-10-19T18:25:00Z","v":2724,"vw":19.176991},{"c":19.17,"h":19.175,"l":19.17,"n":24,"o":19.175,"t":"2026-10-19T18:30:00Z","v":838,"vw":19.173246},{"c":19.165,"h":19.17,"l":19.16,"n":42,"o":19.17,"t":"2026-10-19T18:35:00Z","v":4916,"vw":19.165617},{"c":19.195,"h":19.2,"l":19.17,"n":69,"o":19.17,"t":"2026-10-19T18:40:00Z","v":14807,"vw":19.185825},{"c":19.18,"h":19.1976,"l":19.18,"n":43,"o":19.195,"t":"2026-10-19T18:45:00Z","v":6245,"vw":19.189185},{"c":19.1801,"h":19.1867,"l":19.18,"n":25,"o":19.18,"t":"2026-10-19T18:50:00Z","v":4835,"vw":19.184412},{"c":19.18,"h":19.185,"l":19.18,"n":22,"o":19.1804,"t":"2026-10-19T18:55:00Z","v":5017,"vw":19.180602},{"c":19.19,"h":19.195,"l":19.175,"n":37,"o":19.18,"t":"2026-10-19T19:00:00Z","v":8210,"vw":19.18095},{"c":19.1899,"h":19.195,"l":19.185,"n":58,"o":19.195,"t":"2026-10-19T19:05:00Z","v":5725,"vw":19.189399},{"c":19.195,"h":19.2,"l":19.19,"n":27,"o":19.19,"t":"2026-10-19T19:10:00Z","v":2187,"vw":19.194242},{"c":19.19,"h":19.199,"l":19.19,"n":28,"o":19.199,"t":"2026-10-19T19:15:00Z","v":6868,"vw":19.196774},{"c":19.2,"h":19.2,"l":19.19,"n":42,"o":19.195,"t":"2026-10-19T19:20:00Z","v":7687,"vw":19.196221},{"c":19.21,"h":19.215,"l":19.205,"n":53,"o":19.2099,"t":"2026-10-19T19:25:00Z","v":6694,"vw":19.210424},{"c":19.2128,"h":19.22,"l":19.19,"n":161,"o":19.2199,"t":"2026-10-19T19:30:00Z","v":48387,"vw":19.203697},{"c":19.215,"h":19.22,"l":19.21,"n":38,"o":19.21,"t":"2026-10-19T19:35:00Z","v":31994,"vw":19.218682},{"c":19.215,"h":19.22,"l":19.21,"n":35,"o":19.215,"t":"2026-10-19T19:40:00Z","v":5556,"vw":19.215845},{"c":19.22,"h":19.22,"l":19.21,"n":104,"o":19.21,"t":"2026-10-19T19:45:00Z","v":21571,"vw":19.212214},{"c":19.215,"h":19.22,"l":19.21,"n":78,"o":19.21,"t":"2026-10-19T19:50:00Z","v":7611,"vw":19.214263},{"c":19.21,"h":19.22,"l":19.2,"n":149,"o":19.215,"t":"2026-10-19T19:55:00Z","v":24009,"vw":19.209663},{"c":19.2,"h":19.2,"l":19.2,"n":10,"o":19.2,"t":"2026-10-19T20:00:00Z","v":886,"vw":19.2},{"c":19.2467,"h":19.2467,"l":19.2467,"n":1,"o":19.2467,"t":"2026-10-19T21:35:00Z","v":100,"vw":19.2467},{"c":19.22,"h":19.22,"l":19.22,"n":1,"o":19.22,"t":"2026-10-19T22:15:00Z","v":100,"vw":19.22},{"c":19.21,"h":19.21,"l":19.21,"n":1,"o":19.21,"t":"2026-10-19T23:30:00Z","v":3485,"vw":19.21},{"c":19.1,"h":19.14,"l":19.1,"n":9,"o":19.14,"t":"2026-10-20T08:00:00Z","v":540,"vw":19.108},{"c":19.07,"h":19.07,"l":19.07,"n":1,"o":19.07,"t":"2026-10-20T11:00:00Z","v":500,"vw":19.07},{"c":19.02,"h":19.0531,"l":19.02,"n":16,"o":19.0531,"t":"2026-10-20T11:05:00Z","v":1337,"vw":19.0304},{"c":19.05,"h":19.05,"l":19.05,"n":1,"o":19.05,"t":"2026-10-20T11:40:00Z","v":100,"vw":19.05},{"c":19.0194,"h":19.0247,"l":19.0194,"n":11,"o":19.0247,"t":"2026-10-20T12:05:00Z","v":5931,"vw":19.020389},{"c":19.0128,"h":19.0128,"l":19.0128,"n":1,"o":19.0128,"t":"2026-10-20T12:10:00Z","v":1800,"vw":19.0128},{"c":19.06,"h":19.063,"l":19.03,"n":25,"o":19.063,"t":"2026-10-20T12:20:00Z","v":1986,"vw":19.03746},{"c":19.0768,"h":19.0768,"l":19.0768,"n":1,"o":19.0768,"t":"2026-10-20T12:25:00Z","v":250,"vw":19.0768},{"c":19.03,"h":19.03,"l":19.03,"n":1,"o":19.03,"t":"2026-10-20T12:35:00Z","v":525,"vw":19.03},{"c":19.03,"h":19.03,"l":19.03,"n":1,"o":19.03,"t":"2026-10-20T12:40:00Z","v":1500,"vw":19.03},{"c":19.03,"h":19.03,"l":19.03,"n":9,"o":19.03,"t":"2026-10-20T12:55:00Z","v":222,"vw":19.03},{"c":19.0523,"h":19.0523,"l":19.0523,"n":3,"o":19.0523,"t":"2026-10-20T13:05:00Z","v":2209,"vw":19.0523},{"c":19.0538,"h":19.0538,"l":19.0538,"n":1,"o":19.0538,"t":"2026-10-20T13:10:00Z","v":1450,"vw":19.0538},{"c":19.0524,"h":19.0524,"l":19.0524,"n":1,"o":19.0524,"t":"2026-10-20T13:20:00Z","v":1450,"vw":19.0524},{"c":19.0796,"h":19.1,"l":19.035,"n":80,"o":19.06,"t":"2026-10-20T13:30:00Z","v":22257,"vw":19.055766},{"c":19.0857,"h":19.0876,"l":19.04,"n":84,"o":19.07,"t":"2026-10-20T13:35:00Z","v":25456,"vw":19.064736},{"c":19.105,"h":19.11,"l":19.07,"n":144,"o":19.085,"t":"2026-10-20T13:40:00Z","v":24819,"vw":19.090843},{"c":19.105,"h":19.11,"l":19.1,"n":95,"o":19.11,"t":"2026-10-20T13:45:00Z","v":38757,"vw":19.10492},{"c":19.11,"h":19.12,"l":19.1014,"n":23,"o":19.12,"t":"2026-10-20T13:50:00Z","v":3891,"vw":19.116165},{"c":19.115,"h":19.1299,"l":19.105,"n":40,"o":19.11,"t":"2026-10-20T13:55:00Z","v":7563,"vw":19.111837},{"c":19.115,"h":19.12,"l":19.11,"n":35,"o":19.12,"t":"2026-10-20T14:00:00Z","v":8051,"vw":19.114803},{"c":19.1199,"h":19.12,"l":19.1,"n":59,"o":19.11,"t":"2026-10-20T14:05:00Z","v":10932,"vw":19.10633},{"c":19.17,"h":19.17,"l":19.12,"n":53,"o":19.12,"t":"2026-10-20T14:10:00Z","v":21684,"vw":19.137474},{"c":19.1913,"h":19.1913,"l":19.16,"n":87,"o":19.16,"t":"2026-10-20T14:15:00Z","v":17116,"vw":19.180203},{"c":19.19,"h":19.19,"l":19.165,"n":77,"o":19.185,"t":"2026-10-20T14:20:00Z","v":11881,"vw":19.174189},{"c":19.21,"h":19.22,"l":19.19,"n":38,"o":19.195,"t":"2026-10-20T14:25:00Z","v":8305,"vw":19.198399},{"c":19.1916,"h":19.229,"l":19.1901,"n":49,"o":19.208,"t":"2026-10-20T14:30:00Z","v":20982,"vw":19.216007},{"c":19.175,"h":19.2,"l":19.1701,"n":42,"o":19.195,"t":"2026-10-20T14:35:00Z","v":19517,"vw":19.183904},{"c":19.1899,"h":19.19,"l":19.18,"n":27,"o":19.18,"t":"2026-10-20T14:40:00Z","v":2828,"vw":19.185944},{"c":19.185,"h":19.19,"l":19.1799,"n":31,"o":19.19,"t":"2026-10-20T14:45:00Z","v":3592,"vw":19.182291},{"c":19.19,"h":19.19,"l":19.185,"n":18,"o":19.185,"t":"2026-10-20T14:50:00Z","v":2475,"vw":19.186857},{"c":19.195,"h":19.2,"l":19.188,"n":37,"o":19.195,"t":"2026-10-20T14:55:00Z","v":12705,"vw":19.191285},{"c":19.17,"h":19.186,"l":19.17,"n":55,"o":19.18,"t":"2026-10-20T15:00:00Z","v":5123,"vw":19.176608},{"c":19.155,"h":19.17,"l":19.15,"n":71,"o":19.1654,"t":"2026-10-20T15:05:00Z","v":19551,"vw":19.160959},{"c":19.115,"h":19.155,"l":19.115,"n":57,"o":19.155,"t":"2026-10-20T15:10:00Z","v":7958,"vw":19.124525},{"c":19.14,"h":19.16,"l":19.125,"n":55,"o":19.13,"t":"2026-10-20T15:15:00Z","v":8565,"vw":19.144109},{"c":19.135,"h":19.1399,"l":19.135,"n":15,"o":19.139,"t":"2026-10-20T15:20:00Z","v":2597,"vw":19.137336},{"c":19.125,"h":19.135,"l":19.125,"n":42,"o":19.13,"t":"2026-10-20T15:25:00Z","v":10185,"vw":19.129957},{"c":19.105,"h":19.12,"l":19.1,"n":51,"o":19.12,"t":"2026-10-20T15:30:00Z","v":7469,"vw":19.109255},{"c":19.1,"h":19.1001,"l":19.09,"n":67,"o":19.1,"t":"2026-10-20T15:35:00Z","v":6891,"vw":19.097804},{"c":19.095,"h":19.11,"l":19.095,"n":26,"o":19.105,"t":"2026-10-20T15:40:00Z","v":3055,"vw":19.105188},{"c":19.085,"h":19.0924,"l":19.085,"n":28,"o":19.0924,"t":"2026-10-20T15:45:00Z","v":3045,"vw":19.085332},{"c":19.09,"h":19.1,"l":19.08,"n":339,"o":19.0899,"t":"2026-10-20T15:50:00Z","v":100571,"vw":19.095082},{"c":19.065,"h":19.1,"l":19.065,"n":64,"o":19.1,"t":"2026-10-20T15:55:00Z","v":8561,"vw":19.076216},{"c":19.05,"h":19.0652,"l":19.045,"n":105,"o":19.0652,"t":"2026-10-20T16:00:00Z","v":12305,"vw":19.051486},{"c":19.06,"h":19.06,"l":19.03,"n":117,"o":19.045,"t":"2026-10-20T16:05:00Z","v":20558,"vw":19.048359},{"c":19.055,"h":19.0599,"l":19.045,"n":35,"o":19.0559,"t":"2026-10-20T16:10:00Z","v":10348,"vw":19.051147},{"c":19.045,"h":19.0576,"l":19.045,"n":28,"o":19.055,"t":"2026-10-20T16:15:00Z","v":9736,"vw":19.051301},{"c":19.095,"h":19.095,"l":19.045,"n":130,"o":19.05,"t":"2026-10-20T16:20:00Z","v":22104,"vw":19.06369},{"c":19.1,"h":19.1,"l":19.095,"n":18,"o":19.095,"t":"2026-10-20T16:25:00Z","v":1379,"vw":19.098486},{"c":19.095,"h":19.1,"l":19.0901,"n":29,"o":19.095,"t":"2026-10-20T16:30:00Z","v":3296,"vw":19.096381},{"c":19.085,"h":19.105,"l":19.085,"n":46,"o":19.095,"t":"2026-10-20T16:35:00Z","v":5280,"vw":19.097839},{"c":19.085,"h":19.0922,"l":19.08,"n":39,"o":19.0839,"t":"2026-10-20T16:40:00Z","v":6030,"vw":19.084196},{"c":19.085,"h":19.095,"l":19.085,"n":29,"o":19.085,"t":"2026-10-20T16:45:00Z","v":8885,"vw":19.089375},{"c":19.075,"h":19.085,"l":19.07,"n":26,"o":19.085,"t":"2026-10-20T16:50:00Z","v":1927,"vw":19.079974},{"c":19.07,"h":19.076,"l":19.0699,"n":15,"o":19.0699,"t":"2026-10-20T16:55:00Z","v":2156,"vw":19.072967},{"c":19.0601,"h":19.065,"l":19.0601,"n":28,"o":19.065,"t":"2026-10-20T17:00:00Z","v":2271,"vw":19.063044},{"c":19.055,"h":19.06,"l":19.05,"n":20,"o":19.06,"t":"2026-10-20T17:05:00Z","v":8632,"vw":19.051487},{"c":19.055,"h":19.06,"l":19.055,"n":70,"o":19.055,"t":"2026-10-20T17:10:00Z","v":11008,"vw":19.055049},{"c":19.06,"h":19.065,"l":19.055,"n":57,"o":19.055,"t":"2026-10-20T17:15:00Z","v":11749,"vw":19.06193},{"c":19.075,"h":19.075,"l":19.065,"n":79,"o":19.07,"t":"2026-10-20T17:20:00Z","v":14541,"vw":19.06988},{"c":19.085,"h":19.085,"l":19.075,"n":29,"o":19.075,"t":"2026-10-20T17:25:00Z","v":51509,"vw":19.079925},{"c":19.085,"h":19.09,"l":19.08,"n":35,"o":19.09,"t":"2026-10-20T17:30:00Z","v":6252,"vw":19.08808},{"c":19.095,"h":19.0976,"l":19.0922,"n":12,"o":19.095,"t":"2026-10-20T17:35:00Z","v":2553,"vw":19.096424},{"c":19.0939,"h":19.0959,"l":19.0926,"n":20,"o":19.0926,"t":"2026-10-20T17:40:00Z","v":5774,"vw":19.094795},{"c":19.09,"h":19.095,"l":19.09,"n":64,"o":19.095,"t":"2026-10-20T17:45:00Z","v":14644,"vw":19.091064},{"c":19.0999,"h":19.101,"l":19.0999,"n":34,"o":19.1,"t":"2026-10-20T17:50:00Z","v":25784,"vw":19.100078},{"c":19.0899,"h":19.095,"l":19.085,"n":21,"o":19.095,"t":"2026-10-20T17:55:00Z","v":2215,"vw":19.091392},{"c":19.085,"h":19.095,"l":19.0834,"n":17,"o":19.09,"t":"2026-10-20T18:00:00Z","v":2466,"vw":19.092671},{"c":19.07,"h":19.085,"l":19.07,"n":67,"o":19.08,"t":"2026-10-20T18:05:00Z","v":19645,"vw":19.079628},{"c":19.065,"h":19.065,"l":19.065,"n":11,"o":19.065,"t":"2026-10-20T18:10:00Z","v":1333,"vw":19.065},{"c":19.045,"h":19.06,"l":19.045,"n":171,"o":19.06,"t":"2026-10-20T18:15:00Z","v":18744,"vw":19.050402},{"c":19.0558,"h":19.06,"l":19.0401,"n":49,"o":19.0421,"t":"2026-10-20T18:20:00Z","v":9330,"vw":19.050122},{"c":19.055,"h":19.055,"l":19.055,"n":6,"o":19.055,"t":"2026-10-20T18:25:00Z","v":572,"vw":19.055},{"c":19.055,"h":19.055,"l":19.055,"n":13,"o":19.055,"t":"2026-10-20T18:30:00Z","v":1777,"vw":19.055},{"c":19.05,"h":19.05,"l":19.045,"n":44,"o":19.05,"t":"2026-10-20T18:35:00Z","v":3308,"vw":19.049615},{"c":19.05,"h":19.0576,"l":19.05,"n":25,"o":19.0576,"t":"2026-10-20T18:40:00Z","v":2207,"vw":19.055097},{"c":19.07,"h":19.075,"l":19.05,"n":44,"o":19.055,"t":"2026-10-20T18:45:00Z","v":8988,"vw":19.065629},{"c":19.075,"h":19.08,"l":19.07,"n":25,"o":19.08,"t":"2026-10-20T18:50:00Z","v":4829,"vw":19.075822},{"c":19.069,"h":19.08,"l":19.06,"n":52,"o":19.075,"t":"2026-10-20T18:55:00Z","v":4542,"vw":19.07296},{"c":19.07,"h":19.07,"l":19.065,"n":18,"o":19.065,"t":"2026-10-20T19:00:00Z","v":2719,"vw":19.065188},{"c":19.085,"h":19.085,"l":19.06,"n":80,"o":19.075,"t":"2026-10-20T19:05:00Z","v":9494,"vw":19.073445},{"c":19.075,"h":19.085,"l":19.075,"n":19,"o":19.085,"t":"2026-10-20T19:10:00Z","v":8605,"vw":19.082375},{"c":19.085,"h":19.085,"l":19.075,"n":43,"o":19.075,"t":"2026-10-20T19:15:00Z","v":10811,"vw":19.08202},{"c":19.085,"h":19.0899,"l":19.08,"n":34,"o":19.085,"t":"2026-10-20T19:20:00Z","v":8306,"vw":19.081641},{"c":19.0999,"h":19.105,"l":19.08,"n":35,"o":19.08,"t":"2026-10-20T19:25:00Z","v":38327,"vw":19.093877},{"c":19.09,"h":19.09,"l":19.08,"n":28,"o":19.09,"t":"2026-10-20T19:30:00Z","v":8716,"vw":19.081964},{"c":19.09,"h":19.09,"l":19.085,"n":10,"o":19.0859,"t":"2026-10-20T19:35:00Z","v":2318,"vw":19.085713},{"c":19.1099,"h":19.1099,"l":19.08,"n":58,"o":19.085,"t":"2026-10-20T19:40:00Z","v":26000,"vw":19.091439},{"c":19.085,"h":19.1,"l":19.085,"n":58,"o":19.1,"t":"2026-10-20T19:45:00Z","v":14353,"vw":19.093417},{"c":19.09,"h":19.095,"l":19.085,"n":87,"o":19.085,"t":"2026-10-20T19:50:00Z","v":7284,"vw":19.089993},{"c":19.085,"h":19.105,"l":19.085,"n":252,"o":19.09,"t":"2026-10-20T19:55:00Z","v":51463,"vw":19.098586},{"c":19.1,"h":19.1,"l":19.1,"n":9,"o":19.1,"t":"2026-10-20T20:00:00Z","v":3092,"vw":19.1},{"c":19.08,"h":19.08,"l":19.08,"n":1,"o":19.08,"t":"2026-10-20T20:20:00Z","v":500,"vw":19.08},{"c":19.08,"h":19.08,"l":19.08,"n":8,"o":19.08,"t":"2026-10-20T20:25:00Z","v":522,"vw":19.08},{"c":19.08,"h":19.08,"l":19.08,"n":1,"o":19.08,"t":"2026-10-20T20:30:00Z","v":1000,"vw":19.08},{"c":19.07,"h":19.07,"l":19.07,"n":3,"o":19.07,"t":"2026-10-20T20:35:00Z","v":115,"vw":19.07},{"c":19.07,"h":19.07,"l":19.07,"n":6,"o":19.07,"t":"2026-10-20T20:40:00Z","v":388,"vw":19.07},{"c":19.08,"h":19.08,"l":19.08,"n":1,"o":19.08,"t":"2026-10-20T20:45:00Z","v":100,"vw":19.08},{"c":19.0838,"h":19.0838,"l":19.0838,"n":1,"o":19.0838,"t":"2026-10-20T21:00:00Z","v":300,"vw":19.0838},{"c":19.09,"h":19.09,"l":19.07,"n":9,"o":19.07,"t":"2026-10-20T21:35:00Z","v":2386,"vw":19.088189},{"c":19.0551,"h":19.0551,"l":19.0551,"n":1,"o":19.0551,"t":"2026-10-20T21:45:00Z","v":308,"vw":19.0551},{"c":19.1,"h":19.1,"l":19.06,"n":6,"o":19.06,"t":"2026-10-21T11:00:00Z","v":1968,"vw":19.090736},{"c":19.08,"h":19.09,"l":19.08,"n":6,"o":19.09,"t":"2026-10-21T11:20:00Z","v":420,"vw":19.086601},{"c":19.0686,"h":19.0686,"l":19.0686,"n":1,"o":19.0686,"t":"2026-10-21T11:30:00Z","v":550,"vw":19.0686},{"c":19.0712,"h":19.0739,"l":19.0712,"n":3,"o":19.0739,"t":"2026-10-21T11:35:00Z","v":701,"vw":19.072743},{"c":19.1397,"h":19.1397,"l":19.0784,"n":4,"o":19.0794,"t":"2026-10-21T11:40:00Z","v":1500,"vw":19.087107},{"c":19.1397,"h":19.1397,"l":19.1397,"n":1,"o":19.1397,"t":"2026-10-21T11:45:00Z","v":200,"vw":19.1397},{"c":19.0784,"h":19.105,"l":19.0784,"n":2,"o":19.105,"t":"2026-10-21T11:50:00Z","v":600,"vw":19.0917},{"c":19.0793,"h":19.0841,"l":19.0739,"n":5,"o":19.0739,"t":"2026-10-21T11:55:00Z","v":1400,"vw":19.079429},{"c":19.11,"h":19.11,"l":19.11,"n":2,"o":19.11,"t":"2026-10-21T12:40:00Z","v":166,"vw":19.11},{"c":19.1077,"h":19.1077,"l":19.1077,"n":1,"o":19.1077,"t":"2026-10-21T13:05:00Z","v":300,"vw":19.1077},{"c":19.11,"h":19.12,"l":19.1001,"n":8,"o":19.12,"t":"2026-10-21T13:10:00Z","v":1200,"vw":19.110895},{"c":19.11,"h":19.11,"l":19.11,"n":3,"o":19.11,"t":"2026-10-21T13:15:00Z","v":251,"vw":19.11},{"c":19.1077,"h":19.1077,"l":19.1077,"n":1,"o":19.1077,"t":"2026-10-21T13:20:00Z","v":150,"vw":19.1077},{"c":19.09,"h":19.11,"l":19.09,"n":90,"o":19.11,"t":"2026-10-21T13:30:00Z","v":59381,"vw":19.106067},{"c":19.1,"h":19.105,"l":19.075,"n":116,"o":19.09,"t":"2026-10-21T13:35:00Z","v":32196,"vw":19.090741},{"c":19.065,"h":19.095,"l":19.06,"n":117,"o":19.095,"t":"2026-10-21T13:40:00Z","v":22709,"vw":19.077576},{"c":19.0601,"h":19.0751,"l":19.06,"n":67,"o":19.06,"t":"2026-10-21T13:45:00Z","v":7520,"vw":19.065904},{"c":19.0401,"h":19.075,"l":19.0401,"n":152,"o":19.07,"t":"2026-10-21T13:50:00Z","v":27905,"vw":19.054966},{"c":19.055,"h":19.065,"l":19.045,"n":60,"o":19.045,"t":"2026-10-21T13:55:00Z","v":17545,"vw":19.049105},{"c":19.045,"h":19.05,"l":19.04,"n":28,"o":19.05,"t":"2026-10-21T14:00:00Z","v":2557,"vw":19.045411},{"c":19.02,"h":19.045,"l":19.02,"n":196,"o":19.045,"t":"2026-10-21T14:05:00Z","v":36274,"vw":19.02942},{"c":19.045,"h":19.045,"l":19.025,"n":64,"o":19.025,"t":"2026-10-21T14:10:00Z","v":9876,"vw":19.034504},{"c":19.035,"h":19.05,"l":19.02,"n":83,"o":19.045,"t":"2026-10-21T14:15:00Z","v":17757,"vw":19.044314},{"c":19.03,"h":19.05,"l":19.03,"n":34,"o":19.035,"t":"2026-10-21T14:20:00Z","v":26182,"vw":19.040779},{"c":19.035,"h":19.045,"l":19.02,"n":149,"o":19.035,"t":"2026-10-21T14:25:00Z","v":17445,"vw":19.031198},{"c":19.048,"h":19.048,"l":19.033,"n":56,"o":19.035,"t":"2026-10-21T14:30:00Z","v":17027,"vw":19.037251},{"c":19.035,"h":19.04,"l":19.035,"n":7,"o":19.04,"t":"2026-10-21T14:35:00Z","v":2027,"vw":19.036889},{"c":19.0399,"h":19.04,"l":19.03,"n":23,"o":19.0337,"t":"2026-10-21T14:40:00Z","v":4222,"vw":19.035678},{"c":19.04,"h":19.045,"l":19.035,"n":30,"o":19.035,"t":"2026-10-21T14:45:00Z","v":1499,"vw":19.039728},{"c":19.0459,"h":19.05,"l":19.04,"n":33,"o":19.04,"t":"2026-10-21T14:50:00Z","v":11496,"vw":19.045001},{"c":19.04,"h":19.04,"l":19.03,"n":43,"o":19.04,"t":"2026-10-21T14:55:00Z","v":3197,"vw":19.038288},{"c":19.025,"h":19.035,"l":19.0159,"n":125,"o":19.035,"t":"2026-10-21T15:00:00Z","v":15962,"vw":19.022225},{"c":19.0401,"h":19.045,"l":19.035,"n":37,"o":19.035,"t":"2026-10-21T15:05:00Z","v":8599,"vw":19.038866},{"c":19.0699,"h":19.0699,"l":19.0436,"n":45,"o":19.045,"t":"2026-10-21T15:10:00Z","v":10871,"vw":19.049593},{"c":19.055,"h":19.065,"l":19.0501,"n":33,"o":19.065,"t":"2026-10-21T15:15:00Z","v":7779,"vw":19.060138},{"c":19.065,"h":19.065,"l":19.055,"n":21,"o":19.055,"t":"2026-10-21T15:20:00Z","v":1732,"vw":19.058007},{"c":19.065,"h":19.07,"l":19.065,"n":18,"o":19.07,"t":"2026-10-21T15:25:00Z","v":3031,"vw":19.065707},{"c":19.065,"h":19.075,"l":19.065,"n":29,"o":19.07,"t":"2026-10-21T15:30:00Z","v":4232,"vw":19.071327},{"c":19.07,"h":19.07,"l":19.06,"n":13,"o":19.065,"t":"2026-10-21T15:35:00Z","v":4034,"vw":19.065943},{"c":19.065,"h":19.08,"l":19.06,"n":28,"o":19.07,"t":"2026-10-21T15:40:00Z","v":6597,"vw":19.070309},{"c":19.07,"h":19.07,"l":19.0624,"n":28,"o":19.07,"t":"2026-10-21T15:45:00Z","v":8645,"vw":19.065279},{"c":19.07,"h":19.08,"l":19.065,"n":108,"o":19.07,"t":"2026-10-21T15:50:00Z","v":20001,"vw":19.071792},{"c":19.06,"h":19.08,"l":19.06,"n":27,"o":19.065,"t":"2026-10-21T15:55:00Z","v":4459,"vw":19.066448},{"c":19.065,"h":19.065,"l":19.05,"n":17,"o":19.05,"t":"2026-10-21T16:00:00Z","v":1186,"vw":19.061939},{"c":19.0616,"h":19.07,"l":19.06,"n":17,"o":19.07,"t":"2026-10-21T16:05:00Z","v":5048,"vw":19.064326},{"c":19.065,"h":19.065,"l":19.06,"n":18,"o":19.06,"t":"2026-10-21T16:10:00Z","v":5172,"vw":19.06104},{"c":19.065,"h":19.07,"l":19.0648,"n":8,"o":19.0652,"t":"2026-10-21T16:15:00Z","v":3434,"vw":19.065161},{"c":19.055,"h":19.065,"l":19.055,"n":24,"o":19.0601,"t":"2026-10-21T16:20:00Z","v":2157,"vw":19.057108},{"c":19.05,"h":19.05,"l":19.045,"n":44,"o":19.05,"t":"2026-10-21T16:25:00Z","v":7075,"vw":19.046309},{"c":19.05,"h":19.05,"l":19.045,"n":104,"o":19.045,"t":"2026-10-21T16:30:00Z","v":16204,"vw":19.048992},{"c":19.08,"h":19.08,"l":19.0424,"n":78,"o":19.045,"t":"2026-10-21T16:35:00Z","v":9726,"vw":19.058539},{"c":19.07,"h":19.07,"l":19.0624,"n":24,"o":19.07,"t":"2026-10-21T16:40:00Z","v":7057,"vw":19.065097},{"c":19.065,"h":19.0699,"l":19.065,"n":13,"o":19.0699,"t":"2026-10-21T16:45:00Z","v":1927,"vw":19.065293},{"c":19.055,"h":19.066,"l":19.0524,"n":18,"o":19.066,"t":"2026-10-21T16:50:00Z","v":7802,"vw":19.055219},{"c":19.06,"h":19.06,"l":19.055,"n":13,"o":19.055,"t":"2026-10-21T16:55:00Z","v":4380,"vw":19.059882},{"c":19.0645,"h":19.065,"l":19.06,"n":48,"o":19.065,"t":"2026-10-21T17:00:00Z","v":7969,"vw":19.062565},{"c":19.07,"h":19.07,"l":19.065,"n":20,"o":19.065,"t":"2026-10-21T17:05:00Z","v":4946,"vw":19.068268},{"c":19.075,"h":19.0751,"l":19.075,"n":9,"o":19.075,"t":"2026-10-21T17:10:00Z","v":12272,"vw":19.075033},{"c":19.055,"h":19.07,"l":19.055,"n":27,"o":19.07,"t":"2026-10-21T17:15:00Z","v":3339,"vw":19.06745},{"c":19.055,"h":19.0639,"l":19.05,"n":29,"o":19.05,"t":"2026-10-21T17:20:00Z","v":7167,"vw":19.057835},{"c":19.0576,"h":19.0576,"l":19.05,"n":56,"o":19.055,"t":"2026-10-21T17:25:00Z","v":9106,"vw":19.052345},{"c":19.0514,"h":19.056,"l":19.05,"n":30,"o":19.055,"t":"2026-10-21T17:30:00Z","v":11664,"vw":19.052521},{"c":19.045,"h":19.055,"l":19.045,"n":33,"o":19.05,"t":"2026-10-21T17:35:00Z","v":4964,"vw":19.04888},{"c":19.0425,"h":19.045,"l":19.04,"n":21,"o":19.045,"t":"2026-10-21T17:40:00Z","v":1568,"vw":19.043764},{"c":19.045,"h":19.05,"l":19.045,"n":106,"o":19.05,"t":"2026-10-21T17:45:00Z","v":10645,"vw":19.049254},{"c":19.0599,"h":19.06,"l":19.045,"n":39,"o":19.045,"t":"2026-10-21T17:50:00Z","v":6117,"vw":19.048222},{"c":19.055,"h":19.06,"l":19.05,"n":29,"o":19.055,"t":"2026-10-21T17:55:00Z","v":4969,"vw":19.054546},{"c":19.05,"h":19.055,"l":19.05,"n":51,"o":19.055,"t":"2026-10-21T18:00:00Z","v":4685,"vw":19.050948},{"c":19.0499,"h":19.06,"l":19.04,"n":37,"o":19.045,"t":"2026-10-21T18:05:00Z","v":20134,"vw":19.04789},{"c":19.045,"h":19.055,"l":19.045,"n":68,"o":19.045,"t":"2026-10-21T18:10:00Z","v":18277,"vw":19.046776},{"c":19.045,"h":19.05,"l":19.04,"n":38,"o":19.045,"t":"2026-10-21T18:15:00Z","v":12355,"vw":19.043799},{"c":19.03,"h":19.05,"l":19.03,"n":67,"o":19.05,"t":"2026-10-21T18:20:00Z","v":21610,"vw":19.037423},{"c":19.035,"h":19.04,"l":19.035,"n":44,"o":19.04,"t":"2026-10-21T18:25:00Z","v":3639,"vw":19.036789},{"c":19.03,"h":19.0399,"l":19.03,"n":27,"o":19.035,"t":"2026-10-21T18:30:00Z","v":7293,"vw":19.03367},{"c":19.0268,"h":19.0333,"l":19.0251,"n":43,"o":19.03,"t":"2026-10-21T18:35:00Z","v":9011,"vw":19.029005},{"c":19.0271,"h":19.035,"l":19.02,"n":42,"o":19.03,"t":"2026-10-21T18:40:00Z","v":2445,"vw":19.029598},{"c":18.99,"h":19.03,"l":18.99,"n":308,"o":19.0251,"t":"2026-10-21T18:45:00Z","v":39798,"vw":19.002253},{"c":18.985,"h":18.9951,"l":18.985,"n":126,"o":18.99,"t":"2026-10-21T18:50:00Z","v":14414,"vw":18.992978},{"c":18.945,"h":18.98,"l":18.945,"n":274,"o":18.98,"t":"2026-10-21T18:55:00Z","v":33575,"vw":18.963752},{"c":18.93,"h":18.955,"l":18.93,"n":173,"o":18.95,"t":"2026-10-21T19:00:00Z","v":26249,"vw":18.942483},{"c":18.945,"h":18.945,"l":18.93,"n":59,"o":18.935,"t":"2026-10-21T19:05:00Z","v":10849,"vw":18.939871},{"c":18.945,"h":18.945,"l":18.92,"n":128,"o":18.94,"t":"2026-10-21T19:10:00Z","v":14870,"vw":18.930049},{"c":18.955,"h":18.9577,"l":18.945,"n":87,"o":18.95,"t":"2026-10-21T19:15:00Z","v":13016,"vw":18.953526},{"c":18.95,"h":18.96,"l":18.94,"n":105,"o":18.955,"t":"2026-10-21T19:20:00Z","v":10075,"vw":18.950149},{"c":18.97,"h":18.97,"l":18.955,"n":27,"o":18.955,"t":"2026-10-21T19:25:00Z","v":1449,"vw":18.962638},{"c":18.945,"h":18.97,"l":18.94,"n":77,"o":18.9673,"t":"2026-10-21T19:30:00Z","v":12624,"vw":18.953016},{"c":18.955,"h":18.96,"l":18.945,"n":64,"o":18.95,"t":"2026-10-21T19:35:00Z","v":9212,"vw":18.952934},{"c":18.96,"h":18.965,"l":18.96,"n":89,"o":18.96,"t":"2026-10-21T19:40:00Z","v":5085,"vw":18.961234},{"c":18.98,"h":18.98,"l":18.93,"n":284,"o":18.965,"t":"2026-10-21T19:45:00Z","v":60056,"vw":18.954124},{"c":18.965,"h":18.975,"l":18.96,"n":137,"o":18.97,"t":"2026-10-21T19:50:00Z","v":13413,"vw":18.967431},{"c":18.95,"h":18.97,"l":18.95,"n":310,"o":18.9601,"t":"2026-10-21T19:55:00Z","v":33525,"vw":18.959309},{"c":18.95,"h":18.95,"l":18.95,"n":11,"o":18.95,"t":"2026-10-21T20:00:00Z","v":1183,"vw":18.95},{"c":18.92,"h":18.92,"l":18.92,"n":2,"o":18.92,"t":"2026-10-21T20:30:00Z","v":2200,"vw":18.92},{"c":18.94,"h":18.94,"l":18.94,"n":1,"o":18.94,"t":"2026-10-22T08:20:00Z","v":263,"vw":18.94},{"c":18.93,"h":18.93,"l":18.93,"n":33,"o":18.93,"t":"2026-10-22T11:25:00Z","v":3026,"vw":18.93},{"c":18.9909,"h":18.9909,"l":18.9876,"n":2,"o":18.9876,"t":"2026-10-22T11:40:00Z","v":500,"vw":18.98826},{"c":18.93,"h":18.93,"l":18.93,"n":43,"o":18.93,"t":"2026-10-22T11:50:00Z","v":784,"vw":18.93},{"c":18.92,"h":18.92,"l":18.92,"n":51,"o":18.92,"t":"2026-10-22T12:00:00Z","v":2774,"vw":18.92},{"c":18.9145,"h":18.9145,"l":18.91,"n":49,"o":18.9129,"t":"2026-10-22T12:05:00Z","v":3680,"vw":18.911604},{"c":18.983,"h":18.983,"l":18.9122,"n":5,"o":18.9122,"t":"2026-10-22T12:10:00Z","v":3414,"vw":18.921017},{"c":18.9781,"h":18.9781,"l":18.9781,"n":2,"o":18.9781,"t":"2026-10-22T12:15:00Z","v":123,"vw":18.9781},{"c":18.9764,"h":18.9764,"l":18.9764,"n":1,"o":18.9764,"t":"2026-10-22T12:25:00Z","v":200,"vw":18.9764},{"c":18.9763,"h":18.9763,"l":18.9763,"n":1,"o":18.9763,"t":"2026-10-22T12:30:00Z","v":300,"vw":18.9763},{"c":18.9981,"h":18.9992,"l":18.9981,"n":2,"o":18.9992,"t":"2026-10-22T12:35:00Z","v":200,"vw":18.99865},{"c":18.975,"h":18.975,"l":18.975,"n":1,"o":18.975,"t":"2026-10-22T12:40:00Z","v":200,"vw":18.975},{"c":18.9828,"h":18.9828,"l":18.91,"n":3,"o":18.91,"t":"2026-10-22T12:45:00Z","v":336,"vw":18.953724},{"c":18.893,"h":18.9215,"l":18.89,"n":40,"o":18.92,"t":"2026-10-22T12:50:00Z","v":10265,"vw":18.915701},{"c":18.93,"h":18.93,"l":18.92,"n":27,"o":18.92,"t":"2026-10-22T13:00:00Z","v":1501,"vw":18.923641},{"c":18.94,"h":18.94,"l":18.94,"n":2,"o":18.94,"t":"2026-10-22T13:05:00Z","v":2147,"vw":18.94},{"c":18.95,"h":18.9996,"l":18.82,"n":319,"o":18.9,"t":"2026-10-22T13:30:00Z","v":66585,"vw":18.915256},{"c":19.01,"h":19.015,"l":18.94,"n":215,"o":18.98,"t":"2026-10-22T13:35:00Z","v":45199,"vw":18.978389},{"c":18.985,"h":19.0139,"l":18.97,"n":95,"o":19.01,"t":"2026-10-22T13:40:00Z","v":17907,"vw":18.986979},{"c":19.005,"h":19.015,"l":18.975,"n":86,"o":18.985,"t":"2026-10-22T13:45:00Z","v":23385,"vw":18.999732},{"c":18.975,"h":18.995,"l":18.96,"n":98,"o":18.995,"t":"2026-10-22T13:50:00Z","v":18416,"vw":18.973985},{"c":19.02,"h":19.03,"l":18.9749,"n":79,"o":18.9749,"t":"2026-10-22T13:55:00Z","v":23808,"vw":19.005305},{"c":18.9899,"h":19,"l":18.985,"n":52,"o":19,"t":"2026-10-22T14:00:00Z","v":13154,"vw":18.990064},{"c":18.975,"h":18.985,"l":18.975,"n":73,"o":18.985,"t":"2026-10-22T14:05:00Z","v":7820,"vw":18.981567},{"c":18.98,"h":18.985,"l":18.9799,"n":43,"o":18.9799,"t":"2026-10-22T14:10:00Z","v":7429,"vw":18.981579},{"c":18.98,"h":18.985,"l":18.965,"n":79,"o":18.985,"t":"2026-10-22T14:15:00Z","v":18721,"vw":18.97562},{"c":18.965,"h":18.98,"l":18.9599,"n":37,"o":18.98,"t":"2026-10-22T14:20:00Z","v":4496,"vw":18.964389},{"c":18.95,"h":18.965,"l":18.945,"n":59,"o":18.965,"t":"2026-10-22T14:25:00Z","v":6922,"vw":18.955467},{"c":18.95,"h":18.955,"l":18.9101,"n":244,"o":18.9467,"t":"2026-10-22T14:30:00Z","v":32607,"vw":18.936546},{"c":18.955,"h":18.955,"l":18.94,"n":83,"o":18.955,"t":"2026-10-22T14:35:00Z","v":8025,"vw":18.948497},{"c":18.965,"h":18.975,"l":18.95,"n":64,"o":18.9557,"t":"2026-10-22T14:40:00Z","v":7493,"vw":18.961179},{"c":18.96,"h":18.97,"l":18.95,"n":69,"o":18.96,"t":"2026-10-22T14:45:00Z","v":11096,"vw":18.958204},{"c":18.985,"h":18.985,"l":18.965,"n":70,"o":18.965,"t":"2026-10-22T14:50:00Z","v":17366,"vw":18.972713},{"c":18.9624,"h":18.98,"l":18.96,"n":56,"o":18.98,"t":"2026-10-22T14:55:00Z","v":3445,"vw":18.964666},{"c":18.95,"h":18.9739,"l":18.945,"n":63,"o":18.97,"t":"2026-10-22T15:00:00Z","v":10643,"vw":18.952973},{"c":18.94,"h":18.95,"l":18.94,"n":33,"o":18.95,"t":"2026-10-22T15:05:00Z","v":2254,"vw":18.945494},{"c":18.94,"h":18.945,"l":18.93,"n":49,"o":18.94,"t":"2026-10-22T15:10:00Z","v":9368,"vw":18.934483},{"c":18.945,"h":18.95,"l":18.9324,"n":51,"o":18.94,"t":"2026-10-22T15:15:00Z","v":7186,"vw":18.941764},{"c":18.935,"h":18.945,"l":18.935,"n":34,"o":18.94,"t":"2026-10-22T15:20:00Z","v":3331,"vw":18.938564},{"c":18.905,"h":18.94,"l":18.9,"n":94,"o":18.9399,"t":"2026-10-22T15:25:00Z","v":86784,"vw":18.92131},{"c":18.9076,"h":18.91,"l":18.9,"n":48,"o":18.905,"t":"2026-10-22T15:30:00Z","v":18097,"vw":18.90123},{"c":18.935,"h":18.935,"l":18.9,"n":93,"o":18.91,"t":"2026-10-22T15:35:00Z","v":55230,"vw":18.911108},{"c":18.9267,"h":18.935,"l":18.92,"n":70,"o":18.93,"t":"2026-10-22T15:40:00Z","v":11657,"vw":18.926668},{"c":18.9289,"h":18.9398,"l":18.92,"n":37,"o":18.9299,"t":"2026-10-22T15:45:00Z","v":11745,"vw":18.931472},{"c":18.935,"h":18.935,"l":18.935,"n":6,"o":18.935,"t":"2026-10-22T15:50:00Z","v":1363,"vw":18.935},{"c":18.935,"h":18.94,"l":18.935,"n":33,"o":18.94,"t":"2026-10-22T15:55:00Z","v":2834,"vw":18.936833},{"c":18.945,"h":18.9458,"l":18.935,"n":35,"o":18.9401,"t":"2026-10-22T16:00:00Z","v":3742,"vw":18.939428},{"c":18.945,"h":18.945,"l":18.9424,"n":9,"o":18.945,"t":"2026-10-22T16:05:00Z","v":3292,"vw":18.94453},{"c":18.945,"h":18.95,"l":18.94,"n":56,"o":18.9422,"t":"2026-10-22T16:10:00Z","v":7043,"vw":18.945699},{"c":18.949,"h":18.949,"l":18.945,"n":10,"o":18.945,"t":"2026-10-22T16:15:00Z","v":1044,"vw":18.947222},{"c":18.95,"h":18.95,"l":18.94,"n":21,"o":18.945,"t":"2026-10-22T16:20:00Z","v":7726,"vw":18.948691},{"c":18.935,"h":18.95,"l":18.935,"n":47,"o":18.9468,"t":"2026-10-22T16:25:00Z","v":11304,"vw":18.947372},{"c":18.935,"h":18.94,"l":18.9299,"n":45,"o":18.93,"t":"2026-10-22T16:30:00Z","v":7403,"vw":18.932811},{"c":18.925,"h":18.9399,"l":18.92,"n":84,"o":18.935,"t":"2026-10-22T16:35:00Z","v":5344,"vw":18.92967},{"c":18.925,"h":18.925,"l":18.92,"n":22,"o":18.925,"t":"2026-10-22T16:40:00Z","v":1887,"vw":18.922963},{"c":18.905,"h":18.925,"l":18.9,"n":78,"o":18.9201,"t":"2026-10-22T16:45:00Z","v":13233,"vw":18.918909},{"c":18.925,"h":18.93,"l":18.91,"n":43,"o":18.91,"t":"2026-10-22T16:50:00Z","v":5912,"vw":18.917122},{"c":18.94,"h":18.945,"l":18.925,"n":65,"o":18.925,"t":"2026-10-22T16:55:00Z","v":22456,"vw":18.92852},{"c":18.9299,"h":18.945,"l":18.925,"n":32,"o":18.94,"t":"2026-10-22T17:00:00Z","v":5026,"vw":18.936418},{"c":18.905,"h":18.925,"l":18.9,"n":52,"o":18.925,"t":"2026-10-22T17:05:00Z","v":9731,"vw":18.913598},{"c":18.905,"h":18.91,"l":18.9,"n":11,"o":18.91,"t":"2026-10-22T17:10:00Z","v":4274,"vw":18.907406},{"c":18.91,"h":18.915,"l":18.9,"n":45,"o":18.91,"t":"2026-10-22T17:15:00Z","v":4377,"vw":18.910951},{"c":18.89,"h":18.91,"l":18.89,"n":106,"o":18.9099,"t":"2026-10-22T17:20:00Z","v":21377,"vw":18.901731},{"c":18.895,"h":18.9,"l":18.8801,"n":84,"o":18.8801,"t":"2026-10-22T17:25:00Z","v":36646,"vw":18.885516},{"c":18.91,"h":18.91,"l":18.8928,"n":42,"o":18.8928,"t":"2026-10-22T17:30:00Z","v":9269,"vw":18.899411},{"c":18.89,"h":18.905,"l":18.89,"n":36,"o":18.905,"t":"2026-10-22T17:35:00Z","v":10081,"vw":18.903436},{"c":18.8901,"h":18.9,"l":18.89,"n":38,"o":18.89,"t":"2026-10-22T17:40:00Z","v":4768,"vw":18.894017},{"c":18.9001,"h":18.905,"l":18.895,"n":63,"o":18.895,"t":"2026-10-22T17:45:00Z","v":19221,"vw":18.90049},{"c":18.88,"h":18.89,"l":18.88,"n":102,"o":18.89,"t":"2026-10-22T17:50:00Z","v":11245,"vw":18.884258},{"c":18.895,"h":18.9,"l":18.885,"n":43,"o":18.885,"t":"2026-10-22T17:55:00Z","v":14158,"vw":18.891869},{"c":18.875,"h":18.89,"l":18.87,"n":79,"o":18.89,"t":"2026-10-22T18:00:00Z","v":9772,"vw":18.880676},{"c":18.875,"h":18.88,"l":18.875,"n":21,"o":18.8799,"t":"2026-10-22T18:05:00Z","v":3560,"vw":18.876065},{"c":18.875,"h":18.8799,"l":18.8733,"n":20,"o":18.875,"t":"2026-10-22T18:10:00Z","v":2651,"vw":18.876453},{"c":18.8759,"h":18.8759,"l":18.86,"n":60,"o":18.875,"t":"2026-10-22T18:15:00Z","v":6279,"vw":18.868847},{"c":18.885,"h":18.9,"l":18.88,"n":83,"o":18.88,"t":"2026-10-22T18:20:00Z","v":14080,"vw":18.88842},{"c":18.875,"h":18.8876,"l":18.87,"n":52,"o":18.885,"t":"2026-10-22T18:25:00Z","v":11823,"vw":18.882304},{"c":18.875,"h":18.88,"l":18.87,"n":42,"o":18.8759,"t":"2026-10-22T18:30:00Z","v":5397,"vw":18.874988},{"c":18.875,"h":18.875,"l":18.865,"n":185,"o":18.875,"t":"2026-10-22T18:35:00Z","v":31447,"vw":18.872288},{"c":18.87,"h":18.875,"l":18.8609,"n":104,"o":18.875,"t":"2026-10-22T18:40:00Z","v":34663,"vw":18.869062},{"c":18.875,"h":18.8779,"l":18.87,"n":48,"o":18.87,"t":"2026-10-22T18:45:00Z","v":6481,"vw":18.871737},{"c":18.865,"h":18.88,"l":18.86,"n":65,"o":18.875,"t":"2026-10-22T18:50:00Z","v":14055,"vw":18.872265},{"c":18.85,"h":18.87,"l":18.85,"n":147,"o":18.865,"t":"2026-10-22T18:55:00Z","v":19617,"vw":18.860564},{"c":18.855,"h":18.86,"l":18.85,"n":27,"o":18.855,"t":"2026-10-22T19:00:00Z","v":5254,"vw":18.857101},{"c":18.865,"h":18.87,"l":18.8535,"n":40,"o":18.8546,"t":"2026-10-22T19:05:00Z","v":8202,"vw":18.860068},{"c":18.87,"h":18.875,"l":18.865,"n":25,"o":18.8688,"t":"2026-10-22T19:10:00Z","v":2222,"vw":18.86864},{"c":18.8799,"h":18.88,"l":18.8603,"n":56,"o":18.8733,"t":"2026-10-22T19:15:00Z","v":11238,"vw":18.86945},{"c":18.88,"h":18.89,"l":18.875,"n":73,"o":18.88,"t":"2026-10-22T19:20:00Z","v":6937,"vw":18.88052},{"c":18.88,"h":18.8899,"l":18.88,"n":46,"o":18.88,"t":"2026-10-22T19:25:00Z","v":17266,"vw":18.880418},{"c":18.88,"h":18.89,"l":18.88,"n":24,"o":18.886,"t":"2026-10-22T19:30:00Z","v":5304,"vw":18.883612},{"c":18.875,"h":18.8786,"l":18.8701,"n":27,"o":18.875,"t":"2026-10-22T19:35:00Z","v":1940,"vw":18.873973},{"c":18.875,"h":18.876,"l":18.87,"n":46,"o":18.87,"t":"2026-10-22T19:40:00Z","v":7796,"vw":18.8743},{"c":18.89,"h":18.89,"l":18.875,"n":94,"o":18.8792,"t":"2026-10-22T19:45:00Z","v":14778,"vw":18.882735},{"c":18.925,"h":18.925,"l":18.89,"n":95,"o":18.9,"t":"2026-10-22T19:50:00Z","v":24791,"vw":18.908371},{"c":18.92,"h":18.93,"l":18.905,"n":120,"o":18.9224,"t":"2026-10-22T19:55:00Z","v":9317,"vw":18.921063},{"c":18.93,"h":18.93,"l":18.93,"n":9,"o":18.93,"t":"2026-10-22T20:00:00Z","v":888,"vw":18.93}],"history":[{"c":22.93,"h":23.17,"l":22.815,"n":3710,"o":23.06,"t":"2024-10-21T04:00:00Z","v":797675,"vw":22.91996},{"c":22.88,"h":22.95,"l":22.8,"n":2122,"o":22.9,"t":"2024-10-22T04:00:00Z","v":397912,"vw":22.897806},{"c":22.7,"h":22.84,"l":22.586,"n":2460,"o":22.8,"t":"2024-10-23T04:00:00Z","v":516418,"vw":22.719909},{"c":22.74,"h":22.8199,"l":22.6813,"n":1076,"o":22.74,"t":"2024-10-24T04:00:00Z","v":226253,"vw":22.737287},{"c":22.77,"h":23.03,"l":22.7201,"n":1612,"o":22.85,"t":"2024-10-25T04:00:00Z","v":318944,"vw":22.801768},{"c":22.73,"h":23,"l":22.71,"n":2017,"o":22.85,"t":"2024-10-28T04:00:00Z","v":386875,"vw":22.782431},{"c":22.51,"h":22.69,"l":22.4601,"n":3449,"o":22.68,"t":"2024-10-29T04:00:00Z","v":846969,"vw":22.549879},{"c":22.59,"h":22.7,"l":22.5,"n":1402,"o":22.6,"t":"2024-10-30T04:00:00Z","v":347369,"vw":22.608377},{"c":22.49,"h":22.5676,"l":22.395,"n":1804,"o":22.51,"t":"2024-10-31T04:00:00Z","v":288736,"vw":22.4577},{"c":22.55,"h":22.7,"l":22.38,"n":2245,"o":22.7,"t":"2024-11-01T04:00:00Z","v":568099,"vw":22.491213},{"c":22.58,"h":22.5996,"l":22.45,"n":1676,"o":22.47,"t":"2024-11-04T05:00:00Z","v":372477,"vw":22.529736},{"c":22.76,"h":22.76,"l":22.6,"n":1472,"o":22.62,"t":"2024-11-05T05:00:00Z","v":373711,"vw":22.655895},{"c":22.73,"h":22.79,"l":22.53,"n":3064,"o":22.7,"t":"2024-11-06T05:00:00Z","v":759746,"vw":22.639679},{"c":22.85,"h":22.85,"l":22.73,"n":2453,"o":22.83,"t":"2024-11-07T05:00:00Z","v":575442,"vw":22.786659},{"c":23.03,"h":23.04,"l":22.85,"n":2423,"o":22.85,"t":"2024-11-08T05:00:00Z","v":546938,"vw":22.947786},{"c":22.87,"h":23.07,"l":22.8301,"n":1956,"o":23.04,"t":"2024-11-11T05:00:00Z","v":498845,"vw":22.941178},{"c":22.73,"h":22.8795,"l":22.65,"n":3697,"o":22.84,"t":"2024-11-12T05:00:00Z","v":907306,"vw":22.762532},{"c":22.75,"h":22.84,"l":22.67,"n":1555,"o":22.8,"t":"2024-11-13T05:00:00Z","v":356333,"vw":22.726926},{"c":22.66,"h":22.76,"l":22.61,"n":2296,"o":22.76,"t":"2024-11-14T05:00:00Z","v":373659,"vw":22.672381},{"c":22.65,"h":22.7199,"l":22.59,"n":2055,"o":22.62,"t":"2024-11-15T05:00:00Z","v":374088,"vw":22.650664},{"c":22.63,"h":22.7,"l":22.5,"n":2519,"o":22.65,"t":"2024-11-18T05:00:00Z","v":503115,"vw":22.632659},{"c":22.53,"h":22.6412,"l":22.48,"n":1931,"o":22.62,"t":"2024-11-19T05:00:00Z","v":346812,"vw":22.537645},{"c":22.29,"h":22.45,"l":22.1914,"n":2967,"o":22.38,"t":"2024-11-20T05:00:00Z","v":870438,"vw":22.279602},{"c":22.4,"h":22.47,"l":22.21,"n":2631,"o":22.25,"t":"2024-11-21T05:00:00Z","v":735916,"vw":22.368919},{"c":22.46,"h":22.4903,"l":22.38,"n":2232,"o":22.46,"t":"2024-11-22T05:00:00Z","v":628415,"vw":22.435941},{"c":22.55,"h":22.6799,"l":22.5,"n":2135,"o":22.53,"t":"2024-11-25T05:00:00Z","v":328545,"vw":22.574395},{"c":22.5,"h":22.5925,"l":22.41,"n":2891,"o":22.55,"t":"2024-11-26T05:00:00Z","v":439139,"vw":22.469854},{"c":22.62,"h":22.6399,"l":22.52,"n":1544,"o":22.57,"t":"2024-11-27T05:00:00Z","v":329694,"vw":22.573461},{"c":22.66,"h":22.75,"l":22.64,"n":1218,"o":22.64,"t":"2024-11-29T05:00:00Z","v":216411,"vw":22.696369},{"c":22.67,"h":22.7,"l":22.63,"n":1985,"o":22.67,"t":"2024-12-02T05:00:00Z","v":447549,"vw":22.663842},{"c":22.62,"h":22.74,"l":22.6033,"n":1675,"o":22.69,"t":"2024-12-03T05:00:00Z","v":330049,"vw":22.655171},{"c":22.67,"h":22.7,"l":22.6,"n":1640,"o":22.65,"t":"2024-12-04T05:00:00Z","v":298101,"vw":22.66156},{"c":22.77,"h":22.77,"l":22.63,"n":1610,"o":22.64,"t":"2024-12-05T05:00:00Z","v":303656,"vw":22.71596},{"c":22.75,"h":22.85,"l":22.65,"n":1830,"o":22.85,"t":"2024-12-06T05:00:00Z","v":330082,"vw":22.757357},{"c":22.67,"h":22.77,"l":22.655,"n":1959,"o":22.77,"t":"2024-12-09T05:00:00Z","v":357241,"vw":22.696851},{"c":22.71,"h":22.71,"l":22.6113,"n":1576,"o":22.7,"t":"2024-12-10T05:00:00Z","v":308809,"vw":22.643145},{"c":22.64,"h":22.72,"l":22.6201,"n":1756,"o":22.71,"t":"2024-12-11T05:00:00Z","v":333817,"vw":22.660539},{"c":22.54,"h":22.6388,"l":22.51,"n":2229,"o":22.63,"t":"2024-12-12T05:00:00Z","v":414423,"vw":22.570751},{"c":22.46,"h":22.58,"l":22.38,"n":2178,"o":22.58,"t":"2024-12-13T05:00:00Z","v":617686,"vw":22.442195},{"c":22.45,"h":22.53,"l":22.34,"n":2340,"o":22.53,"t":"2024-12-16T05:00:00Z","v":901269,"vw":22.434674},{"c":22.36,"h":22.47,"l":22.3301,"n":2046,"o":22.45,"t":"2024-12-17T05:00:00Z","v":332624,"vw":22.372879},{"c":22.2,"h":22.4397,"l":22.12,"n":2394,"o":22.39,"t":"2024-12-18T05:00:00Z","v":445717,"vw":22.29944},{"c":22,"h":22.16,"l":21.8999,"n":3971,"o":22.16,"t":"2024-12-19T05:00:00Z","v":964998,"vw":21.982025},{"c":22.03,"h":22.04,"l":21.7514,"n":2029,"o":21.83,"t":"2024-12-20T05:00:00Z","v":357114,"vw":21.9776},{"c":22.01,"h":22.08,"l":21.9401,"n":1953,"o":22.06,"t":"2024-12-23T05:00:00Z","v":311398,"vw":21.993045},{"c":22,"h":22.0299,"l":21.8951,"n":1329,"o":21.98,"t":"2024-12-24T05:00:00Z","v":203889,"vw":21.969579},{"c":21.87,"h":22.05,"l":21.84,"n":4026,"o":21.95,"t":"2024-12-26T05:00:00Z","v":1247929,"vw":21.91457},{"c":21.82,"h":21.9799,"l":21.73,"n":2816,"o":21.95,"t":"2024-12-27T05:00:00Z","v":560584,"vw":21.826108},{"c":21.87,"h":21.8884,"l":21.76,"n":2958,"o":21.82,"t":"2024-12-30T05:00:00Z","v":456376,"vw":21.817379},{"c":21.9,"h":21.9965,"l":21.87,"n":2912,"o":21.89,"t":"2024-12-31T05:00:00Z","v":446561,"vw":21.922507},{"c":22.02,"h":22.138,"l":21.9567,"n":3132,"o":21.99,"t":"2025-01-02T05:00:00Z","v":625424,"vw":22.053741},{"c":22.25,"h":22.319,"l":22.07,"n":2753,"o":22.07,"t":"2025-01-03T05:00:00Z","v":465362,"vw":22.243126},{"c":22.27,"h":22.35,"l":22.1988,"n":3062,"o":22.34,"t":"2025-01-06T05:00:00Z","v":559280,"vw":22.275239},{"c":22.11,"h":22.32,"l":22.0557,"n":2301,"o":22.3,"t":"2025-01-07T05:00:00Z","v":377374,"vw":22.151818},{"c":22.01,"h":22.16,"l":21.965,"n":2464,"o":22.08,"t":"2025-01-08T05:00:00Z","v":551837,"vw":22.056158},{"c":21.8,"h":21.985,"l":21.7632,"n":4103,"o":21.98,"t":"2025-01-10T05:00:00Z","v":593373,"vw":21.870545},{"c":21.59,"h":21.76,"l":21.48,"n":4011,"o":21.75,"t":"2025-01-13T05:00:00Z","v":650218,"vw":21.57551},{"c":21.73,"h":21.73,"l":21.5875,"n":2604,"o":21.66,"t":"2025-01-14T05:00:00Z","v":463850,"vw":21.668286},{"c":22,"h":22.065,"l":21.8,"n":2988,"o":21.8,"t":"2025-01-15T05:00:00Z","v":550096,"vw":21.987423},{"c":22.01,"h":22.2,"l":22.01,"n":2475,"o":22.08,"t":"2025-01-16T05:00:00Z","v":434223,"vw":22.091185},{"c":22.26,"h":22.26,"l":22.02,"n":3623,"o":22.23,"t":"2025-01-17T05:00:00Z","v":730397,"vw":22.118288},{"c":22.23,"h":22.23,"l":22.0262,"n":4360,"o":22.19,"t":"2025-01-21T05:00:00Z","v":952253,"vw":22.084668},{"c":22.08,"h":22.28,"l":22.07,"n":3429,"o":22.28,"t":"2025-01-22T05:00:00Z","v":671733,"vw":22.12334},{"c":22.1,"h":22.1,"l":21.97,"n":3240,"o":22.04,"t":"2025-01-23T05:00:00Z","v":575653,"vw":22.032061},{"c":22.18,"h":22.185,"l":22.0801,"n":2191,"o":22.15,"t":"2025-01-24T05:00:00Z","v":481589,"vw":22.14702},{"c":22.28,"h":22.28,"l":22.08,"n":2688,"o":22.08,"t":"2025-01-27T05:00:00Z","v":589340,"vw":22.200806},{"c":22.3,"h":22.36,"l":22.1099,"n":2811,"o":22.36,"t":"2025-01-28T05:00:00Z","v":546292,"vw":22.196968},{"c":22.09,"h":22.28,"l":22.09,"n":3385,"o":22.28,"t":"2025-01-29T05:00:00Z","v":519209,"vw":22.155711},{"c":22.16,"h":22.22,"l":22.12,"n":2225,"o":22.22,"t":"2025-01-30T05:00:00Z","v":384554,"vw":22.153583},{"c":22.07,"h":22.23,"l":22.06,"n":3946,"o":22.21,"t":"2025-01-31T05:00:00Z","v":575959,"vw":22.125234},{"c":21.97,"h":22.03,"l":21.85,"n":4145,"o":21.85,"t":"2025-02-03T05:00:00Z","v":756595,"vw":21.970264},{"c":22.01,"h":22.03,"l":21.92,"n":2442,"o":21.96,"t":"2025-02-04T05:00:00Z","v":476294,"vw":21.994674},{"c":22.11,"h":22.1498,"l":22.05,"n":2124,"o":22.1,"t":"2025-02-05T05:00:00Z","v":379535,"vw":22.114774},{"c":22.15,"h":22.1818,"l":22.07,"n":2214,"o":22.16,"t":"2025-02-06T05:00:00Z","v":413838,"vw":22.123233},{"c":22.03,"h":22.1604,"l":22.03,"n":2190,"o":22.12,"t":"2025-02-07T05:00:00Z","v":361043,"vw":22.068136},{"c":22.02,"h":22.1,"l":22,"n":2187,"o":22.1,"t":"2025-02-10T05:00:00Z","v":410058,"vw":22.031874},{"c":22.06,"h":22.07,"l":21.9629,"n":2013,"o":22,"t":"2025-02-11T05:00:00Z","v":380842,"vw":22.027339},{"c":22.09,"h":22.09,"l":21.87,"n":2523,"o":21.99,"t":"2025-02-12T05:00:00Z","v":407368,"vw":21.954005},{"c":22.07,"h":22.15,"l":22.0101,"n":1718,"o":22.15,"t":"2025-02-13T05:00:00Z","v":445862,"vw":22.052975},{"c":22.14,"h":22.1799,"l":22.0701,"n":1956,"o":22.16,"t":"2025-02-14T05:00:00Z","v":342187,"vw":22.11695},{"c":22.14,"h":22.15,"l":22.04,"n":2553,"o":22.14,"t":"2025-02-18T05:00:00Z","v":425216,"vw":22.086062},{"c":22.17,"h":22.185,"l":22.0797,"n":2589,"o":22.14,"t":"2025-02-19T05:00:00Z","v":448939,"vw":22.139524},{"c":22.09,"h":22.09,"l":21.8416,"n":3685,"o":22.06,"t":"2025-02-20T05:00:00Z","v":545816,"vw":21.962356},{"c":21.98,"h":22.08,"l":21.9,"n":3049,"o":22.08,"t":"2025-02-21T05:00:00Z","v":451540,"vw":21.942068},{"c":21.94,"h":22.05,"l":21.8301,"n":3580,"o":22.02,"t":"2025-02-24T05:00:00Z","v":675022,"vw":21.893444},{"c":21.98,"h":22.02,"l":21.87,"n":1878,"o":21.96,"t":"2025-02-25T05:00:00Z","v":358709,"vw":21.953439},{"c":22.07,"h":22.07,"l":21.95,"n":2565,"o":22.04,"t":"2025-02-26T05:00:00Z","v":458326,"vw":22.011467},{"c":22.04,"h":22.1,"l":21.9801,"n":2693,"o":22.09,"t":"2025-02-27T05:00:00Z","v":627000,"vw":22.043378},{"c":22.12,"h":22.12,"l":22.01,"n":2129,"o":22.09,"t":"2025-02-28T05:00:00Z","v":353624,"vw":22.073807},{"c":22.03,"h":22.155,"l":22.01,"n":2840,"o":22.1,"t":"2025-03-03T05:00:00Z","v":521599,"vw":22.079798},{"c":21.9,"h":22.06,"l":21.85,"n":3200,"o":22.02,"t":"2025-03-04T05:00:00Z","v":661409,"vw":21.92111},{"c":21.93,"h":21.9699,"l":21.86,"n":2568,"o":21.9,"t":"2025-03-05T05:00:00Z","v":420607,"vw":21.899978},{"c":21.83,"h":21.8955,"l":21.75,"n":3075,"o":21.86,"t":"2025-03-06T05:00:00Z","v":489278,"vw":21.834216},{"c":21.86,"h":21.9406,"l":21.7501,"n":2932,"o":21.89,"t":"2025-03-07T05:00:00Z","v":602993,"vw":21.838804},{"c":21.66,"h":21.84,"l":21.605,"n":4265,"o":21.8,"t":"2025-03-10T04:00:00Z","v":999739,"vw":21.707202},{"c":21.64,"h":21.75,"l":21.6,"n":3423,"o":21.61,"t":"2025-03-11T04:00:00Z","v":856402,"vw":21.677387},{"c":21.77,"h":21.78,"l":21.585,"n":2349,"o":21.69,"t":"2025-03-12T04:00:00Z","v":537888,"vw":21.69175},{"c":21.76,"h":21.8258,"l":21.689,"n":2194,"o":21.8,"t":"2025-03-13T04:00:00Z","v":428825,"vw":21.734827},{"c":21.69,"h":21.835,"l":21.64,"n":2808,"o":21.8,"t":"2025-03-14T04:00:00Z","v":523814,"vw":21.738834},{"c":21.75,"h":21.85,"l":21.7155,"n":3922,"o":21.73,"t":"2025-03-17T04:00:00Z","v":1262373,"vw":21.783536},{"c":21.75,"h":21.79,"l":21.675,"n":1810,"o":21.79,"t":"2025-03-18T04:00:00Z","v":284456,"vw":21.725534},{"c":21.83,"h":21.83,"l":21.7,"n":2004,"o":21.83,"t":"2025-03-19T04:00:00Z","v":376698,"vw":21.75652},{"c":21.68,"h":21.7,"l":21.57,"n":2128,"o":21.7,"t":"2025-03-20T04:00:00Z","v":332048,"vw":21.623088},{"c":21.6,"h":21.69,"l":21.52,"n":2155,"o":21.64,"t":"2025-03-21T04:00:00Z","v":325835,"vw":21.591314},{"c":21.7,"h":21.72,"l":21.64,"n":2152,"o":21.72,"t":"2025-03-24T04:00:00Z","v":340054,"vw":21.671216},{"c":21.64,"h":21.85,"l":21.58,"n":2836,"o":21.72,"t":"2025-03-25T04:00:00Z","v":567512,"vw":21.649037},{"c":21.5,"h":21.65,"l":21.45,"n":2933,"o":21.59,"t":"2025-03-26T04:00:00Z","v":361262,"vw":21.508103},{"c":21.41,"h":21.48,"l":21.3517,"n":2748,"o":21.47,"t":"2025-03-27T04:00:00Z","v":411341,"vw":21.419535},{"c":21.36,"h":21.47,"l":21.28,"n":2363,"o":21.45,"t":"2025-03-28T04:00:00Z","v":404246,"vw":21.346939},{"c":21.21,"h":21.34,"l":21.1717,"n":3272,"o":21.33,"t":"2025-03-31T04:00:00Z","v":678000,"vw":21.23777},{"c":21.18,"h":21.2467,"l":21.11,"n":2776,"o":21.15,"t":"2025-04-01T04:00:00Z","v":423336,"vw":21.171864},{"c":21.31,"h":21.31,"l":21.1,"n":1775,"o":21.14,"t":"2025-04-02T04:00:00Z","v":340725,"vw":21.175144},{"c":20.91,"h":21.06,"l":20.71,"n":4318,"o":21.04,"t":"2025-04-03T04:00:00Z","v":752995,"vw":20.861647},{"c":20.06,"h":20.63,"l":20.01,"n":8556,"o":20.56,"t":"2025-04-04T04:00:00Z","v":2036223,"vw":20.187721},{"c":19.49,"h":19.9197,"l":19.2,"n":7498,"o":19.47,"t":"2025-04-07T04:00:00Z","v":1872626,"vw":19.526604},{"c":19.63,"h":20.1,"l":19.53,"n":4326,"o":19.79,"t":"2025-04-08T04:00:00Z","v":952313,"vw":19.860552},{"c":20.17,"h":20.3,"l":19.26,"n":5309,"o":19.6,"t":"2025-04-09T04:00:00Z","v":1138249,"vw":19.751597},{"c":19.72,"h":20.16,"l":19.62,"n":3595,"o":20.16,"t":"2025-04-10T04:00:00Z","v":1122828,"vw":19.82259},{"c":19.58,"h":19.7373,"l":19.335,"n":3843,"o":19.7,"t":"2025-04-11T04:00:00Z","v":817755,"vw":19.524631},{"c":19.87,"h":19.9188,"l":19.6357,"n":2179,"o":19.65,"t":"2025-04-14T04:00:00Z","v":569589,"vw":19.801292},{"c":19.98,"h":20.1,"l":19.9,"n":3021,"o":19.94,"t":"2025-04-15T04:00:00Z","v":735114,"vw":19.963427},{"c":19.95,"h":20.17,"l":19.9,"n":1960,"o":19.93,"t":"2025-04-16T04:00:00Z","v":450359,"vw":20.058795},{"c":20.14,"h":20.2399,"l":20.06,"n":2510,"o":20.15,"t":"2025-04-17T04:00:00Z","v":567874,"vw":20.134111},{"c":19.86,"h":19.98,"l":19.71,"n":3775,"o":19.94,"t":"2025-04-21T04:00:00Z","v":734477,"vw":19.848189},{"c":20.13,"h":20.14,"l":19.9101,"n":3131,"o":20,"t":"2025-04-22T04:00:00Z","v":896069,"vw":20.015054},{"c":20.15,"h":20.35,"l":20.15,"n":2368,"o":20.27,"t":"2025-04-23T04:00:00Z","v":457773,"vw":20.26297},{"c":20.42,"h":20.45,"l":20.17,"n":2372,"o":20.21,"t":"2025-04-24T04:00:00Z","v":685181,"vw":20.375582},{"c":20.59,"h":20.64,"l":20.365,"n":2769,"o":20.5,"t":"2025-04-25T04:00:00Z","v":565170,"vw":20.46058},{"c":20.76,"h":20.81,"l":20.5623,"n":3285,"o":20.71,"t":"2025-04-28T04:00:00Z","v":1041262,"vw":20.689334},{"c":20.85,"h":20.87,"l":20.6346,"n":2484,"o":20.69,"t":"2025-04-29T04:00:00Z","v":565989,"vw":20.782331},{"c":20.63,"h":20.74,"l":20.51,"n":2031,"o":20.74,"t":"2025-04-30T04:00:00Z","v":292191,"vw":20.623401},{"c":20.73,"h":20.79,"l":20.6144,"n":2712,"o":20.75,"t":"2025-05-01T04:00:00Z","v":610638,"vw":20.716289},{"c":20.89,"h":20.95,"l":20.73,"n":2516,"o":20.89,"t":"2025-05-02T04:00:00Z","v":579542,"vw":20.877084},{"c":20.83,"h":20.87,"l":20.72,"n":2382,"o":20.85,"t":"2025-05-05T04:00:00Z","v":378553,"vw":20.797072},{"c":20.76,"h":20.77,"l":20.65,"n":2269,"o":20.77,"t":"2025-05-06T04:00:00Z","v":456521,"vw":20.703904},{"c":20.76,"h":20.8,"l":20.65,"n":2501,"o":20.8,"t":"2025-05-07T04:00:00Z","v":407995,"vw":20.710018},{"c":20.64,"h":20.77,"l":20.51,"n":3518,"o":20.77,"t":"2025-05-08T04:00:00Z","v":608208,"vw":20.630898},{"c":20.57,"h":20.7,"l":20.5,"n":2679,"o":20.7,"t":"2025-05-09T04:00:00Z","v":464999,"vw":20.555477},{"c":20.65,"h":20.81,"l":20.6484,"n":2986,"o":20.76,"t":"2025-05-12T04:00:00Z","v":740871,"vw":20.682827},{"c":20.75,"h":20.8,"l":20.63,"n":2492,"o":20.75,"t":"2025-05-13T04:00:00Z","v":602591,"vw":20.728647},{"c":20.68,"h":20.8,"l":20.68,"n":2213,"o":20.78,"t":"2025-05-14T04:00:00Z","v":623877,"vw":20.748433},{"c":20.79,"h":20.88,"l":20.68,"n":1975,"o":20.7,"t":"2025-05-15T04:00:00Z","v":459159,"vw":20.817596},{"c":20.98,"h":21.01,"l":20.7965,"n":3409,"o":20.86,"t":"2025-05-16T04:00:00Z","v":759603,"vw":20.921387},{"c":20.9,"h":20.96,"l":20.81,"n":3032,"o":20.92,"t":"2025-05-19T04:00:00Z","v":656304,"vw":20.873403},{"c":20.73,"h":20.7974,"l":20.67,"n":2252,"o":20.78,"t":"2025-05-20T04:00:00Z","v":344493,"vw":20.717978},{"c":20.3,"h":20.68,"l":20.3,"n":3759,"o":20.68,"t":"2025-05-21T04:00:00Z","v":639723,"vw":20.473461},{"c":20.47,"h":20.47,"l":20.2,"n":1987,"o":20.33,"t":"2025-05-22T04:00:00Z","v":376548,"vw":20.345417},{"c":20.44,"h":20.48,"l":20.32,"n":2665,"o":20.4,"t":"2025-05-23T04:00:00Z","v":309927,"vw":20.400618},{"c":20.63,"h":20.64,"l":20.4792,"n":3810,"o":20.64,"t":"2025-05-27T04:00:00Z","v":683368,"vw":20.566055},{"c":20.5,"h":20.65,"l":20.47,"n":3226,"o":20.65,"t":"2025-05-28T04:00:00Z","v":488145,"vw":20.51742},{"c":20.53,"h":20.5845,"l":20.45,"n":3076,"o":20.58,"t":"2025-05-29T04:00:00Z","v":534792,"vw":20.513079},{"c":20.45,"h":20.58,"l":20.4,"n":2428,"o":20.5,"t":"2025-05-30T04:00:00Z","v":374434,"vw":20.500793},{"c":20.45,"h":20.5,"l":20.32,"n":3298,"o":20.5,"t":"2025-06-02T04:00:00Z","v":456364,"vw":20.382183},{"c":20.45,"h":20.55,"l":20.409,"n":2157,"o":20.49,"t":"2025-06-03T04:00:00Z","v":368416,"vw":20.474851},{"c":20.53,"h":20.6,"l":20.5,"n":1579,"o":20.52,"t":"2025-06-04T04:00:00Z","v":264979,"vw":20.548072},{"c":20.62,"h":20.65,"l":20.53,"n":2025,"o":20.55,"t":"2025-06-05T04:00:00Z","v":549142,"vw":20.585954},{"c":20.67,"h":20.68,"l":20.62,"n":2123,"o":20.62,"t":"2025-06-06T04:00:00Z","v":669909,"vw":20.654716},{"c":20.74,"h":20.75,"l":20.67,"n":2411,"o":20.7,"t":"2025-06-09T04:00:00Z","v":546017,"vw":20.704403},{"c":20.78,"h":20.79,"l":20.735,"n":1701,"o":20.75,"t":"2025-06-10T04:00:00Z","v":332364,"vw":20.765819},{"c":20.82,"h":20.8999,"l":20.8,"n":2301,"o":20.85,"t":"2025-06-11T04:00:00Z","v":530691,"vw":20.859036},{"c":20.83,"h":20.8926,"l":20.8,"n":2048,"o":20.85,"t":"2025-06-12T04:00:00Z","v":426926,"vw":20.843255},{"c":20.67,"h":20.82,"l":20.63,"n":3019,"o":20.8,"t":"2025-06-13T04:00:00Z","v":741612,"vw":20.703186},{"c":20.75,"h":20.85,"l":20.73,"n":1609,"o":20.73,"t":"2025-06-16T04:00:00Z","v":305366,"vw":20.789285},{"c":20.85,"h":20.87,"l":20.7652,"n":1470,"o":20.79,"t":"2025-06-17T04:00:00Z","v":327608,"vw":20.801279},{"c":20.85,"h":20.899,"l":20.8226,"n":1515,"o":20.84,"t":"2025-06-18T04:00:00Z","v":368100,"vw":20.865563},{"c":20.72,"h":20.77,"l":20.65,"n":1860,"o":20.71,"t":"2025-06-20T04:00:00Z","v":351764,"vw":20.730598},{"c":20.71,"h":20.749,"l":20.62,"n":1940,"o":20.73,"t":"2025-06-23T04:00:00Z","v":291678,"vw":20.699016},{"c":20.83,"h":20.85,"l":20.6501,"n":1467,"o":20.73,"t":"2025-06-24T04:00:00Z","v":273957,"vw":20.800211},{"c":20.81,"h":20.86,"l":20.7301,"n":1776,"o":20.83,"t":"2025-06-25T04:00:00Z","v":380855,"vw":20.783214},{"c":20.7,"h":20.85,"l":20.7,"n":2200,"o":20.79,"t":"2025-06-26T04:00:00Z","v":726518,"vw":20.786676},{"c":20.79,"h":20.88,"l":20.74,"n":2840,"o":20.86,"t":"2025-06-27T04:00:00Z","v":618916,"vw":20.818202},{"c":20.83,"h":20.9296,"l":20.71,"n":3500,"o":20.87,"t":"2025-06-30T04:00:00Z","v":588202,"vw":20.868751},{"c":20.94,"h":20.9445,"l":20.72,"n":3188,"o":20.85,"t":"2025-07-01T04:00:00Z","v":659708,"vw":20.844655},{"c":21.1,"h":21.15,"l":20.9,"n":2614,"o":20.9,"t":"2025-07-02T04:00:00Z","v":638631,"vw":21.045169},{"c":21.05,"h":21.18,"l":21.05,"n":1679,"o":21.16,"t":"2025-07-03T04:00:00Z","v":273916,"vw":21.153302},{"c":21.1,"h":21.17,"l":21.06,"n":3320,"o":21.15,"t":"2025-07-07T04:00:00Z","v":636624,"vw":21.107341},{"c":21.18,"h":21.2,"l":21.07,"n":2086,"o":21.15,"t":"2025-07-08T04:00:00Z","v":453450,"vw":21.153619},{"c":21.29,"h":21.29,"l":21.2,"n":2052,"o":21.25,"t":"2025-07-09T04:00:00Z","v":502934,"vw":21.2432},{"c":21.33,"h":21.33,"l":21.22,"n":2007,"o":21.29,"t":"2025-07-10T04:00:00Z","v":345081,"vw":21.292536},{"c":21.3,"h":21.33,"l":21.22,"n":2081,"o":21.32,"t":"2025-07-11T04:00:00Z","v":655543,"vw":21.266241},{"c":21.34,"h":21.4549,"l":21.2453,"n":2288,"o":21.3,"t":"2025-07-14T04:00:00Z","v":577303,"vw":21.287607},{"c":21.31,"h":21.38,"l":21.27,"n":2123,"o":21.34,"t":"2025-07-15T04:00:00Z","v":466667,"vw":21.321597},{"c":21.43,"h":21.43,"l":21.18,"n":2367,"o":21.34,"t":"2025-07-16T04:00:00Z","v":604744,"vw":21.305729},{"c":21.46,"h":21.46,"l":21.3811,"n":1650,"o":21.4,"t":"2025-07-17T04:00:00Z","v":329992,"vw":21.441541},{"c":21.43,"h":21.48,"l":21.41,"n":1694,"o":21.47,"t":"2025-07-18T04:00:00Z","v":368965,"vw":21.44922},{"c":21.22,"h":21.3498,"l":21.21,"n":2371,"o":21.3,"t":"2025-07-21T04:00:00Z","v":516031,"vw":21.2708},{"c":21.2,"h":21.26,"l":21.18,"n":1675,"o":21.22,"t":"2025-07-22T04:00:00Z","v":351374,"vw":21.226413},{"c":21.25,"h":21.3199,"l":21.21,"n":1602,"o":21.29,"t":"2025-07-23T04:00:00Z","v":370833,"vw":21.258268},{"c":21.34,"h":21.34,"l":21.2062,"n":2003,"o":21.26,"t":"2025-07-24T04:00:00Z","v":371451,"vw":21.292758},{"c":21.33,"h":21.39,"l":21.29,"n":1964,"o":21.39,"t":"2025-07-25T04:00:00Z","v":367971,"vw":21.330696},{"c":21.31,"h":21.36,"l":21.23,"n":2312,"o":21.36,"t":"2025-07-28T04:00:00Z","v":501616,"vw":21.268404},{"c":21.3,"h":21.35,"l":21.25,"n":1905,"o":21.25,"t":"2025-07-29T04:00:00Z","v":445740,"vw":21.320789},{"c":21.31,"h":21.3799,"l":21.28,"n":2188,"o":21.35,"t":"2025-07-30T04:00:00Z","v":506619,"vw":21.333873},{"c":21.45,"h":21.45,"l":21.33,"n":2427,"o":21.45,"t":"2025-07-31T04:00:00Z","v":484153,"vw":21.378513},{"c":21.39,"h":21.44,"l":21.31,"n":2458,"o":21.44,"t":"2025-08-01T04:00:00Z","v":452445,"vw":21.371489},{"c":21.53,"h":21.54,"l":21.42,"n":2824,"o":21.46,"t":"2025-08-04T04:00:00Z","v":721179,"vw":21.489643},{"c":21.49,"h":21.56,"l":21.47,"n":2047,"o":21.55,"t":"2025-08-05T04:00:00Z","v":400651,"vw":21.505962},{"c":21.46,"h":21.55,"l":21.41,"n":2438,"o":21.55,"t":"2025-08-06T04:00:00Z","v":503878,"vw":21.460594},{"c":21.39,"h":21.51,"l":21.37,"n":1999,"o":21.51,"t":"2025-08-07T04:00:00Z","v":389741,"vw":21.420911},{"c":21.53,"h":21.5327,"l":21.4,"n":2066,"o":21.41,"t":"2025-08-08T04:00:00Z","v":409799,"vw":21.481947},{"c":21.54,"h":21.61,"l":21.5,"n":2197,"o":21.61,"t":"2025-08-11T04:00:00Z","v":475158,"vw":21.535863},{"c":21.64,"h":21.64,"l":21.54,"n":1821,"o":21.55,"t":"2025-08-12T04:00:00Z","v":380692,"vw":21.59645},{"c":21.74,"h":21.8,"l":21.66,"n":2550,"o":21.7,"t":"2025-08-13T04:00:00Z","v":526626,"vw":21.720975},{"c":21.75,"h":21.79,"l":21.7,"n":2106,"o":21.75,"t":"2025-08-14T04:00:00Z","v":454979,"vw":21.748799},{"c":21.76,"h":21.84,"l":21.76,"n":2108,"o":21.81,"t":"2025-08-15T04:00:00Z","v":439566,"vw":21.796046},{"c":21.81,"h":21.8353,"l":21.77,"n":2557,"o":21.8,"t":"2025-08-18T04:00:00Z","v":696764,"vw":21.795537},{"c":21.85,"h":21.87,"l":21.77,"n":2368,"o":21.85,"t":"2025-08-19T04:00:00Z","v":715364,"vw":21.835046},{"c":21.66,"h":21.7684,"l":21.61,"n":2971,"o":21.76,"t":"2025-08-20T04:00:00Z","v":577145,"vw":21.667894},{"c":21.62,"h":21.68,"l":21.565,"n":2205,"o":21.68,"t":"2025-08-21T04:00:00Z","v":415657,"vw":21.613835},{"c":21.72,"h":21.7999,"l":21.62,"n":2064,"o":21.62,"t":"2025-08-22T04:00:00Z","v":486882,"vw":21.742322},{"c":21.65,"h":21.78,"l":21.65,"n":2276,"o":21.74,"t":"2025-08-25T04:00:00Z","v":405240,"vw":21.705932},{"c":21.66,"h":21.74,"l":21.63,"n":2504,"o":21.72,"t":"2025-08-26T04:00:00Z","v":554830,"vw":21.68418},{"c":21.76,"h":21.76,"l":21.66,"n":2047,"o":21.66,"t":"2025-08-27T04:00:00Z","v":561692,"vw":21.726993},{"c":21.78,"h":21.7923,"l":21.71,"n":1893,"o":21.72,"t":"2025-08-28T04:00:00Z","v":465741,"vw":21.764387},{"c":21.71,"h":21.8,"l":21.66,"n":2473,"o":21.8,"t":"2025-08-29T04:00:00Z","v":486593,"vw":21.738391},{"c":21.7,"h":21.7,"l":21.56,"n":3834,"o":21.62,"t":"2025-09-02T04:00:00Z","v":1076127,"vw":21.649563},{"c":21.75,"h":21.8,"l":21.675,"n":2869,"o":21.72,"t":"2025-09-03T04:00:00Z","v":755954,"vw":21.737317},{"c":21.85,"h":21.87,"l":21.72,"n":3126,"o":21.75,"t":"2025-09-04T04:00:00Z","v":577055,"vw":21.796858},{"c":21.95,"h":22.025,"l":21.88,"n":3790,"o":21.91,"t":"2025-09-05T04:00:00Z","v":803527,"vw":21.93721},{"c":22.1,"h":22.1274,"l":22.06,"n":3364,"o":22.06,"t":"2025-09-08T04:00:00Z","v":743367,"vw":22.103557},{"c":22.12,"h":22.19,"l":22.0235,"n":2750,"o":22.17,"t":"2025-09-09T04:00:00Z","v":640244,"vw":22.087938},{"c":22.17,"h":22.1999,"l":22.11,"n":3128,"o":22.17,"t":"2025-09-10T04:00:00Z","v":718568,"vw":22.141437},{"c":22.26,"h":22.3,"l":22.1873,"n":3197,"o":22.23,"t":"2025-09-11T04:00:00Z","v":775162,"vw":22.257717},{"c":22.27,"h":22.31,"l":22.2001,"n":2806,"o":22.3,"t":"2025-09-12T04:00:00Z","v":612588,"vw":22.248003},{"c":22.35,"h":22.37,"l":22.27,"n":2740,"o":22.32,"t":"2025-09-15T04:00:00Z","v":531360,"vw":22.332685},{"c":22.4,"h":22.49,"l":22.32,"n":2481,"o":22.38,"t":"2025-09-16T04:00:00Z","v":609895,"vw":22.369106},{"c":22.41,"h":22.5,"l":22.38,"n":2396,"o":22.47,"t":"2025-09-17T04:00:00Z","v":744974,"vw":22.43027},{"c":22.42,"h":22.45,"l":22.37,"n":2487,"o":22.45,"t":"2025-09-18T04:00:00Z","v":635799,"vw":22.41352},{"c":22.43,"h":22.45,"l":22.33,"n":2689,"o":22.42,"t":"2025-09-19T04:00:00Z","v":609817,"vw":22.386112},{"c":22.11,"h":22.37,"l":22.09,"n":4315,"o":22.37,"t":"2025-09-22T04:00:00Z","v":1090282,"vw":22.166268},{"c":22.07,"h":22.18,"l":22.0516,"n":2572,"o":22.15,"t":"2025-09-23T04:00:00Z","v":392957,"vw":22.089238},{"c":21.96,"h":22.13,"l":21.92,"n":3187,"o":22.1,"t":"2025-09-24T04:00:00Z","v":768963,"vw":22.008547},{"c":21.88,"h":21.99,"l":21.7535,"n":4182,"o":21.99,"t":"2025-09-25T04:00:00Z","v":860494,"vw":21.851799},{"c":21.96,"h":21.96,"l":21.86,"n":3135,"o":21.94,"t":"2025-09-26T04:00:00Z","v":521456,"vw":21.91683},{"c":21.89,"h":22,"l":21.84,"n":3588,"o":21.99,"t":"2025-09-29T04:00:00Z","v":757188,"vw":21.918296},{"c":21.71,"h":21.94,"l":21.68,"n":3945,"o":21.9,"t":"2025-09-30T04:00:00Z","v":693825,"vw":21.763974},{"c":21.96,"h":21.97,"l":21.67,"n":2976,"o":21.67,"t":"2025-10-01T04:00:00Z","v":542776,"vw":21.832049},{"c":21.87,"h":22,"l":21.825,"n":2700,"o":21.98,"t":"2025-10-02T04:00:00Z","v":765896,"vw":21.896946},{"c":21.93,"h":21.9792,"l":21.9,"n":2711,"o":21.92,"t":"2025-10-03T04:00:00Z","v":563023,"vw":21.94027},{"c":21.9,"h":22.06,"l":21.89,"n":2720,"o":21.93,"t":"2025-10-06T04:00:00Z","v":566959,"vw":21.913818},{"c":21.89,"h":21.98,"l":21.79,"n":2262,"o":21.9,"t":"2025-10-07T04:00:00Z","v":515392,"vw":21.858319},{"c":21.76,"h":21.93,"l":21.73,"n":2867,"o":21.93,"t":"2025-10-08T04:00:00Z","v":497989,"vw":21.801902},{"c":21.61,"h":21.78,"l":21.5801,"n":3135,"o":21.78,"t":"2025-10-09T04:00:00Z","v":578651,"vw":21.646342},{"c":21.46,"h":21.7,"l":21.4301,"n":4020,"o":21.64,"t":"2025-10-10T04:00:00Z","v":601831,"vw":21.531244},{"c":21.56,"h":21.59,"l":21.48,"n":2750,"o":21.58,"t":"2025-10-13T04:00:00Z","v":824532,"vw":21.527977},{"c":21.56,"h":21.62,"l":21.4001,"n":2564,"o":21.5,"t":"2025-10-14T04:00:00Z","v":544494,"vw":21.53942},{"c":21.68,"h":21.7,"l":21.5701,"n":3074,"o":21.67,"t":"2025-10-15T04:00:00Z","v":694215,"vw":21.653284},{"c":21.52,"h":21.69,"l":21.51,"n":2997,"o":21.66,"t":"2025-10-16T04:00:00Z","v":502189,"vw":21.627657},{"c":21.57,"h":21.601,"l":21.51,"n":2447,"o":21.53,"t":"2025-10-17T04:00:00Z","v":586668,"vw":21.566236},{"c":21.58,"h":21.58,"l":21.46,"n":3143,"o":21.48,"t":"2025-10-20T04:00:00Z","v":617915,"vw":21.534424},{"c":21.56,"h":21.688,"l":21.5201,"n":2374,"o":21.59,"t":"2025-10-21T04:00:00Z","v":736820,"vw":21.608081},{"c":21.52,"h":21.55,"l":21.46,"n":2453,"o":21.54,"t":"2025-10-22T04:00:00Z","v":473794,"vw":21.503764},{"c":21.53,"h":21.5616,"l":21.5,"n":2082,"o":21.52,"t":"2025-10-23T04:00:00Z","v":599326,"vw":21.541795},{"c":21.59,"h":21.6442,"l":21.5648,"n":3152,"o":21.6,"t":"2025-10-24T04:00:00Z","v":637077,"vw":21.607436},{"c":21.63,"h":21.68,"l":21.57,"n":3095,"o":21.68,"t":"2025-10-27T04:00:00Z","v":665510,"vw":21.620603},{"c":21.56,"h":21.63,"l":21.55,"n":2320,"o":21.6,"t":"2025-10-28T04:00:00Z","v":449445,"vw":21.586858},{"c":21.53,"h":21.61,"l":21.4,"n":2717,"o":21.59,"t":"2025-10-29T04:00:00Z","v":814173,"vw":21.541232},{"c":21.42,"h":21.53,"l":21.42,"n":2762,"o":21.49,"t":"2025-10-30T04:00:00Z","v":493183,"vw":21.469069},{"c":21.36,"h":21.4451,"l":21.3,"n":4010,"o":21.44,"t":"2025-10-31T04:00:00Z","v":820270,"vw":21.374145},{"c":21.31,"h":21.39,"l":21.22,"n":4170,"o":21.32,"t":"2025-11-03T05:00:00Z","v":986362,"vw":21.328172},{"c":21.35,"h":21.37,"l":21.245,"n":3038,"o":21.29,"t":"2025-11-04T05:00:00Z","v":744227,"vw":21.298543},{"c":21.43,"h":21.4699,"l":21.29,"n":2800,"o":21.35,"t":"2025-11-05T05:00:00Z","v":451447,"vw":21.407483},{"c":21.48,"h":21.52,"l":21.44,"n":2868,"o":21.5,"t":"2025-11-06T05:00:00Z","v":678044,"vw":21.485304},{"c":21.53,"h":21.53,"l":21.39,"n":3678,"o":21.49,"t":"2025-11-07T05:00:00Z","v":629068,"vw":21.448108},{"c":21.6,"h":21.62,"l":21.4812,"n":3040,"o":21.62,"t":"2025-11-10T05:00:00Z","v":622519,"vw":21.558103},{"c":21.62,"h":21.65,"l":21.57,"n":2552,"o":21.64,"t":"2025-11-11T05:00:00Z","v":621454,"vw":21.610967},{"c":21.59,"h":21.69,"l":21.57,"n":2560,"o":21.69,"t":"2025-11-12T05:00:00Z","v":533064,"vw":21.626711},{"c":21.48,"h":21.58,"l":21.3945,"n":3329,"o":21.58,"t":"2025-11-13T05:00:00Z","v":592558,"vw":21.47556},{"c":21.55,"h":21.59,"l":21.4,"n":2321,"o":21.4,"t":"2025-11-14T05:00:00Z","v":526979,"vw":21.526296},{"c":21.46,"h":21.5799,"l":21.41,"n":4126,"o":21.54,"t":"2025-11-17T05:00:00Z","v":819527,"vw":21.499634},{"c":21.45,"h":21.5,"l":21.41,"n":2833,"o":21.46,"t":"2025-11-18T05:00:00Z","v":542745,"vw":21.462283},{"c":21.39,"h":21.53,"l":21.38,"n":3728,"o":21.53,"t":"2025-11-19T05:00:00Z","v":772117,"vw":21.44931},{"c":21.14,"h":21.38,"l":21.05,"n":4663,"o":21.35,"t":"2025-11-20T05:00:00Z","v":948400,"vw":21.146708},{"c":21.2,"h":21.245,"l":21,"n":5168,"o":21.07,"t":"2025-11-21T05:00:00Z","v":1123905,"vw":21.15094},{"c":21.33,"h":21.4,"l":21.23,"n":3210,"o":21.23,"t":"2025-11-24T05:00:00Z","v":744692,"vw":21.281946},{"c":21.39,"h":21.3999,"l":21.28,"n":3413,"o":21.33,"t":"2025-11-25T05:00:00Z","v":778643,"vw":21.337587},{"c":21.46,"h":21.47,"l":21.35,"n":3172,"o":21.38,"t":"2025-11-26T05:00:00Z","v":661464,"vw":21.434266},{"c":21.46,"h":21.5166,"l":21.425,"n":2704,"o":21.51,"t":"2025-11-28T05:00:00Z","v":515738,"vw":21.457239},{"c":21.42,"h":21.44,"l":21.36,"n":4994,"o":21.4,"t":"2025-12-01T05:00:00Z","v":904103,"vw":21.404548},{"c":21.46,"h":21.46,"l":21.38,"n":3740,"o":21.44,"t":"2025-12-02T05:00:00Z","v":638457,"vw":21.435765},{"c":21.52,"h":21.57,"l":21.45,"n":3815,"o":21.46,"t":"2025-12-03T05:00:00Z","v":704184,"vw":21.499652},{"c":21.53,"h":21.57,"l":21.47,"n":3315,"o":21.56,"t":"2025-12-04T05:00:00Z","v":647253,"vw":21.524208},{"c":21.58,"h":21.6082,"l":21.49,"n":4376,"o":21.54,"t":"2025-12-05T05:00:00Z","v":882649,"vw":21.559676},{"c":21.56,"h":21.61,"l":21.5,"n":3716,"o":21.61,"t":"2025-12-08T05:00:00Z","v":749538,"vw":21.545389},{"c":21.63,"h":21.66,"l":21.57,"n":2778,"o":21.6,"t":"2025-12-09T05:00:00Z","v":578006,"vw":21.618341},{"c":21.69,"h":21.76,"l":21.58,"n":3395,"o":21.65,"t":"2025-12-10T05:00:00Z","v":796217,"vw":21.685495},{"c":21.77,"h":21.83,"l":21.72,"n":4185,"o":21.74,"t":"2025-12-11T05:00:00Z","v":1138178,"vw":21.788232},{"c":21.8,"h":21.8409,"l":21.73,"n":4279,"o":21.79,"t":"2025-12-12T05:00:00Z","v":789856,"vw":21.786776},{"c":21.78,"h":21.86,"l":21.75,"n":3239,"o":21.86,"t":"2025-12-15T05:00:00Z","v":708250,"vw":21.780666},{"c":21.76,"h":21.8,"l":21.74,"n":3162,"o":21.76,"t":"2025-12-16T05:00:00Z","v":680305,"vw":21.770087},{"c":21.79,"h":21.7999,"l":21.735,"n":3710,"o":21.75,"t":"2025-12-17T05:00:00Z","v":1092994,"vw":21.766491},{"c":21.88,"h":21.88,"l":21.8,"n":4708,"o":21.84,"t":"2025-12-18T05:00:00Z","v":1099921,"vw":21.842317},{"c":21.88,"h":21.9,"l":21.84,"n":3429,"o":21.9,"t":"2025-12-19T05:00:00Z","v":855168,"vw":21.877486},{"c":21.69,"h":21.78,"l":21.64,"n":3727,"o":21.78,"t":"2025-12-22T05:00:00Z","v":841892,"vw":21.702711},{"c":21.62,"h":21.68,"l":21.58,"n":3107,"o":21.68,"t":"2025-12-23T05:00:00Z","v":650245,"vw":21.626459},{"c":21.62,"h":21.63,"l":21.53,"n":2707,"o":21.6,"t":"2025-12-24T05:00:00Z","v":574710,"vw":21.585533},{"c":21.61,"h":21.64,"l":21.58,"n":3075,"o":21.62,"t":"2025-12-26T05:00:00Z","v":692127,"vw":21.601352},{"c":21.6,"h":21.64,"l":21.58,"n":3619,"o":21.62,"t":"2025-12-29T05:00:00Z","v":810560,"vw":21.605773},{"c":21.59,"h":21.63,"l":21.58,"n":3201,"o":21.6,"t":"2025-12-30T05:00:00Z","v":717268,"vw":21.608013},{"c":21.55,"h":21.63,"l":21.47,"n":4218,"o":21.63,"t":"2025-12-31T05:00:00Z","v":784860,"vw":21.519257},{"c":21.71,"h":21.72,"l":21.5701,"n":4093,"o":21.62,"t":"2026-01-02T05:00:00Z","v":894150,"vw":21.651635},{"c":21.67,"h":21.8085,"l":21.6444,"n":4471,"o":21.8,"t":"2026-01-05T05:00:00Z","v":952645,"vw":21.716536},{"c":21.7,"h":21.7,"l":21.6,"n":4052,"o":21.69,"t":"2026-01-06T05:00:00Z","v":821522,"vw":21.652437},{"c":21.66,"h":21.75,"l":21.63,"n":4381,"o":21.75,"t":"2026-01-07T05:00:00Z","v":780983,"vw":21.6706},{"c":21.76,"h":21.79,"l":21.63,"n":3828,"o":21.67,"t":"2026-01-08T05:00:00Z","v":940269,"vw":21.738161},{"c":21.87,"h":21.875,"l":21.765,"n":4153,"o":21.83,"t":"2026-01-09T05:00:00Z","v":845312,"vw":21.818708},{"c":21.89,"h":21.89,"l":21.7646,"n":4440,"o":21.86,"t":"2026-01-12T05:00:00Z","v":764236,"vw":21.84007},{"c":21.88,"h":21.93,"l":21.82,"n":3091,"o":21.89,"t":"2026-01-13T05:00:00Z","v":724995,"vw":21.8668},{"c":21.92,"h":21.92,"l":21.79,"n":2930,"o":21.88,"t":"2026-01-14T05:00:00Z","v":606731,"vw":21.859685},{"c":21.98,"h":21.98,"l":21.93,"n":3507,"o":21.96,"t":"2026-01-15T05:00:00Z","v":710909,"vw":21.956024},{"c":21.95,"h":21.97,"l":21.85,"n":3907,"o":21.97,"t":"2026-01-16T05:00:00Z","v":770857,"vw":21.915687},{"c":21.64,"h":21.7899,"l":21.57,"n":5335,"o":21.7,"t":"2026-01-20T05:00:00Z","v":1285045,"vw":21.623749},{"c":21.82,"h":21.83,"l":21.63,"n":3867,"o":21.65,"t":"2026-01-21T05:00:00Z","v":1054446,"vw":21.720556},{"c":21.89,"h":21.89,"l":21.79,"n":4107,"o":21.85,"t":"2026-01-22T05:00:00Z","v":825521,"vw":21.845413},{"c":21.82,"h":21.88,"l":21.78,"n":2955,"o":21.86,"t":"2026-01-23T05:00:00Z","v":644477,"vw":21.833551},{"c":21.84,"h":21.87,"l":21.76,"n":5077,"o":21.86,"t":"2026-01-26T05:00:00Z","v":1156621,"vw":21.813212},{"c":21.86,"h":21.865,"l":21.765,"n":5462,"o":21.86,"t":"2026-01-27T05:00:00Z","v":1145471,"vw":21.816547},{"c":21.83,"h":21.89,"l":21.77,"n":4033,"o":21.89,"t":"2026-01-28T05:00:00Z","v":871401,"vw":21.810267},{"c":21.8,"h":21.855,"l":21.725,"n":4116,"o":21.83,"t":"2026-01-29T05:00:00Z","v":885129,"vw":21.77843},{"c":21.8,"h":21.82,"l":21.66,"n":3696,"o":21.82,"t":"2026-01-30T05:00:00Z","v":876353,"vw":21.710519},{"c":21.73,"h":21.8,"l":21.715,"n":3861,"o":21.79,"t":"2026-02-02T05:00:00Z","v":1107391,"vw":21.757427},{"c":21.68,"h":21.78,"l":21.52,"n":5868,"o":21.73,"t":"2026-02-03T05:00:00Z","v":1560624,"vw":21.632427},{"c":21.72,"h":21.74,"l":21.595,"n":3843,"o":21.61,"t":"2026-02-04T05:00:00Z","v":1093906,"vw":21.671199},{"c":21.55,"h":21.69,"l":21.53,"n":5278,"o":21.69,"t":"2026-02-05T05:00:00Z","v":1127707,"vw":21.584075},{"c":21.72,"h":21.74,"l":21.58,"n":3512,"o":21.58,"t":"2026-02-06T05:00:00Z","v":720945,"vw":21.677329},{"c":21.8,"h":21.8,"l":21.7,"n":3408,"o":21.72,"t":"2026-02-09T05:00:00Z","v":967059,"vw":21.74917},{"c":21.82,"h":21.86,"l":21.78,"n":2975,"o":21.83,"t":"2026-02-10T05:00:00Z","v":761017,"vw":21.803707},{"c":21.81,"h":21.8799,"l":21.755,"n":3512,"o":21.85,"t":"2026-02-11T05:00:00Z","v":843579,"vw":21.797675},{"c":21.75,"h":21.85,"l":21.7,"n":3734,"o":21.85,"t":"2026-02-12T05:00:00Z","v":793467,"vw":21.768993},{"c":21.87,"h":21.87,"l":21.7101,"n":3387,"o":21.79,"t":"2026-02-13T05:00:00Z","v":813035,"vw":21.828417},{"c":22,"h":22.0262,"l":21.8,"n":5807,"o":21.85,"t":"2026-02-17T05:00:00Z","v":1502187,"vw":21.908281},{"c":22.02,"h":22.045,"l":21.97,"n":4211,"o":22.04,"t":"2026-02-18T05:00:00Z","v":1094953,"vw":22.00538},{"c":22.03,"h":22.06,"l":21.9,"n":4677,"o":22.05,"t":"2026-02-19T05:00:00Z","v":1258028,"vw":21.957042},{"c":21.8,"h":21.85,"l":21.735,"n":4995,"o":21.84,"t":"2026-02-20T05:00:00Z","v":1017185,"vw":21.767558},{"c":21.57,"h":21.8284,"l":21.535,"n":7016,"o":21.8,"t":"2026-02-23T05:00:00Z","v":1166052,"vw":21.630219},{"c":21.66,"h":21.66,"l":21.53,"n":4737,"o":21.59,"t":"2026-02-24T05:00:00Z","v":940356,"vw":21.607671},{"c":21.7,"h":21.7085,"l":21.6,"n":4150,"o":21.68,"t":"2026-02-25T05:00:00Z","v":646340,"vw":21.641332},{"c":21.68,"h":21.7099,"l":21.56,"n":6060,"o":21.69,"t":"2026-02-26T05:00:00Z","v":1246488,"vw":21.614766},{"c":21.44,"h":21.6699,"l":21.35,"n":9871,"o":21.65,"t":"2026-02-27T05:00:00Z","v":1894303,"vw":21.458039},{"c":21.43,"h":21.46,"l":21.32,"n":5757,"o":21.37,"t":"2026-03-02T05:00:00Z","v":900304,"vw":21.392228},{"c":21.36,"h":21.43,"l":21.12,"n":8289,"o":21.37,"t":"2026-03-03T05:00:00Z","v":1834151,"vw":21.294721},{"c":21.54,"h":21.54,"l":21.37,"n":3385,"o":21.46,"t":"2026-03-04T05:00:00Z","v":706452,"vw":21.457869},{"c":21.52,"h":21.56,"l":21.45,"n":3559,"o":21.5,"t":"2026-03-05T05:00:00Z","v":756475,"vw":21.508312},{"c":21.41,"h":21.465,"l":21.3,"n":5089,"o":21.45,"t":"2026-03-06T05:00:00Z","v":1276869,"vw":21.392626},{"c":21.34,"h":21.3655,"l":21.2,"n":4150,"o":21.33,"t":"2026-03-09T04:00:00Z","v":999153,"vw":21.269422},{"c":21.36,"h":21.44,"l":21.29,"n":2904,"o":21.34,"t":"2026-03-10T04:00:00Z","v":616501,"vw":21.363647},{"c":21.31,"h":21.42,"l":21.24,"n":3411,"o":21.4,"t":"2026-03-11T04:00:00Z","v":1081126,"vw":21.337807},{"c":21.16,"h":21.28,"l":21.1,"n":4858,"o":21.25,"t":"2026-03-12T04:00:00Z","v":1961880,"vw":21.147611},{"c":20.95,"h":21.24,"l":20.95,"n":6188,"o":21.17,"t":"2026-03-13T04:00:00Z","v":1964486,"vw":21.066992},{"c":20.91,"h":21.14,"l":20.9,"n":4184,"o":20.99,"t":"2026-03-16T04:00:00Z","v":1117171,"vw":21.039166},{"c":21.1,"h":21.1,"l":20.93,"n":2707,"o":20.95,"t":"2026-03-17T04:00:00Z","v":618195,"vw":21.054776},{"c":20.91,"h":21.075,"l":20.9,"n":4850,"o":21.07,"t":"2026-03-18T04:00:00Z","v":1118711,"vw":20.991514},{"c":20.85,"h":20.895,"l":20.7,"n":3886,"o":20.81,"t":"2026-03-19T04:00:00Z","v":942076,"vw":20.805687},{"c":20.27,"h":20.6885,"l":20.23,"n":7097,"o":20.67,"t":"2026-03-20T04:00:00Z","v":1242373,"vw":20.409383},{"c":20.45,"h":20.5,"l":20.29,"n":4833,"o":20.37,"t":"2026-03-23T04:00:00Z","v":1321370,"vw":20.418706},{"c":20.43,"h":20.53,"l":20.34,"n":2953,"o":20.39,"t":"2026-03-24T04:00:00Z","v":685273,"vw":20.456139},{"c":20.58,"h":20.68,"l":20.51,"n":4516,"o":20.53,"t":"2026-03-25T04:00:00Z","v":1295762,"vw":20.594907},{"c":20.36,"h":20.59,"l":20.335,"n":4083,"o":20.55,"t":"2026-03-26T04:00:00Z","v":759520,"vw":20.4722},{"c":20.32,"h":20.45,"l":20.23,"n":4279,"o":20.29,"t":"2026-03-27T04:00:00Z","v":1172334,"vw":20.337979},{"c":20.34,"h":20.4699,"l":20.31,"n":4851,"o":20.39,"t":"2026-03-30T04:00:00Z","v":1147785,"vw":20.381373},{"c":20.36,"h":20.525,"l":20.305,"n":5588,"o":20.45,"t":"2026-03-31T04:00:00Z","v":1341417,"vw":20.387884},{"c":20.59,"h":20.615,"l":20.37,"n":6158,"o":20.4,"t":"2026-04-01T04:00:00Z","v":1437861,"vw":20.522188},{"c":20.63,"h":20.67,"l":20.37,"n":4548,"o":20.5,"t":"2026-04-02T04:00:00Z","v":1221533,"vw":20.533484},{"c":20.75,"h":20.78,"l":20.6,"n":4362,"o":20.63,"t":"2026-04-06T04:00:00Z","v":922702,"vw":20.716118},{"c":20.75,"h":20.7751,"l":20.615,"n":3112,"o":20.75,"t":"2026-04-07T04:00:00Z","v":543091,"vw":20.686869},{"c":21.03,"h":21.03,"l":20.88,"n":4356,"o":20.92,"t":"2026-04-08T04:00:00Z","v":1873382,"vw":20.951173},{"c":21.14,"h":21.145,"l":20.975,"n":4345,"o":21.02,"t":"2026-04-09T04:00:00Z","v":1225477,"vw":21.061048},{"c":21.24,"h":21.24,"l":21.0637,"n":3493,"o":21.16,"t":"2026-04-10T04:00:00Z","v":982625,"vw":21.154812},{"c":21.33,"h":21.3499,"l":21.16,"n":3600,"o":21.21,"t":"2026-04-13T04:00:00Z","v":916696,"vw":21.243098},{"c":21.56,"h":21.57,"l":21.325,"n":4651,"o":21.4,"t":"2026-04-14T04:00:00Z","v":1036878,"vw":21.46575},{"c":21.66,"h":21.685,"l":21.535,"n":4390,"o":21.54,"t":"2026-04-15T04:00:00Z","v":1313304,"vw":21.605197},{"c":21.65,"h":21.71,"l":21.6,"n":3541,"o":21.66,"t":"2026-04-16T04:00:00Z","v":999595,"vw":21.659633},{"c":21.76,"h":21.81,"l":21.73,"n":4072,"o":21.79,"t":"2026-04-17T04:00:00Z","v":1171061,"vw":21.765663},{"c":21.5,"h":21.62,"l":21.45,"n":4894,"o":21.57,"t":"2026-04-20T04:00:00Z","v":1005498,"vw":21.510471},{"c":21.31,"h":21.54,"l":21.3,"n":4242,"o":21.53,"t":"2026-04-21T04:00:00Z","v":834922,"vw":21.414619},{"c":21.54,"h":21.54,"l":21.33,"n":3066,"o":21.35,"t":"2026-04-22T04:00:00Z","v":751905,"vw":21.452163},{"c":21.49,"h":21.5493,"l":21.36,"n":3371,"o":21.48,"t":"2026-04-23T04:00:00Z","v":628475,"vw":21.465852},{"c":21.51,"h":21.53,"l":21.41,"n":4124,"o":21.52,"t":"2026-04-24T04:00:00Z","v":643664,"vw":21.469201},{"c":21.52,"h":21.52,"l":21.41,"n":4025,"o":21.51,"t":"2026-04-27T04:00:00Z","v":956667,"vw":21.46581},{"c":21.34,"h":21.52,"l":21.32,"n":3628,"o":21.5,"t":"2026-04-28T04:00:00Z","v":718998,"vw":21.368961},{"c":21.31,"h":21.385,"l":21.26,"n":2942,"o":21.36,"t":"2026-04-29T04:00:00Z","v":702612,"vw":21.304403},{"c":21.49,"h":21.55,"l":21.33,"n":3131,"o":21.38,"t":"2026-04-30T04:00:00Z","v":604922,"vw":21.490038},{"c":21.57,"h":21.635,"l":21.5,"n":4486,"o":21.54,"t":"2026-05-01T04:00:00Z","v":1105344,"vw":21.571688},{"c":21.57,"h":21.66,"l":21.4801,"n":6338,"o":21.53,"t":"2026-05-04T04:00:00Z","v":1395330,"vw":21.559262},{"c":21.64,"h":21.65,"l":21.5301,"n":4808,"o":21.58,"t":"2026-05-05T04:00:00Z","v":1005424,"vw":21.603928},{"c":21.72,"h":21.73,"l":21.64,"n":3700,"o":21.7,"t":"2026-05-06T04:00:00Z","v":774105,"vw":21.704972},{"c":21.69,"h":21.75,"l":21.6301,"n":3766,"o":21.74,"t":"2026-05-07T04:00:00Z","v":796905,"vw":21.693168},{"c":21.84,"h":21.865,"l":21.68,"n":3739,"o":21.7,"t":"2026-05-08T04:00:00Z","v":772423,"vw":21.788481},{"c":21.81,"h":21.855,"l":21.69,"n":4180,"o":21.81,"t":"2026-05-11T04:00:00Z","v":865444,"vw":21.792532},{"c":21.76,"h":21.8,"l":21.7,"n":3864,"o":21.75,"t":"2026-05-12T04:00:00Z","v":752240,"vw":21.740665},{"c":21.78,"h":21.795,"l":21.715,"n":3759,"o":21.77,"t":"2026-05-13T04:00:00Z","v":750499,"vw":21.760058},{"c":21.77,"h":21.85,"l":21.74,"n":4219,"o":21.81,"t":"2026-05-14T04:00:00Z","v":776782,"vw":21.791935},{"c":21.62,"h":21.84,"l":21.55,"n":4039,"o":21.68,"t":"2026-05-15T04:00:00Z","v":682862,"vw":21.609598},{"c":21.52,"h":21.63,"l":21.46,"n":5944,"o":21.58,"t":"2026-05-18T04:00:00Z","v":1185362,"vw":21.551365},{"c":21.43,"h":21.5,"l":21.39,"n":5237,"o":21.48,"t":"2026-05-19T04:00:00Z","v":1350884,"vw":21.425107},{"c":21.37,"h":21.37,"l":21.18,"n":5822,"o":21.33,"t":"2026-05-20T04:00:00Z","v":1104820,"vw":21.307629},{"c":21.27,"h":21.36,"l":21.2,"n":4351,"o":21.35,"t":"2026-05-21T04:00:00Z","v":896935,"vw":21.277875},{"c":21.22,"h":21.37,"l":21.18,"n":4574,"o":21.37,"t":"2026-05-22T04:00:00Z","v":775303,"vw":21.227433},{"c":21.33,"h":21.36,"l":21.25,"n":4502,"o":21.31,"t":"2026-05-26T04:00:00Z","v":869909,"vw":21.306969},{"c":21.37,"h":21.385,"l":21.27,"n":4251,"o":21.33,"t":"2026-05-27T04:00:00Z","v":944667,"vw":21.323094},{"c":21.38,"h":21.4,"l":21.315,"n":3035,"o":21.37,"t":"2026-05-28T04:00:00Z","v":561678,"vw":21.359267},{"c":21.36,"h":21.47,"l":21.36,"n":3404,"o":21.38,"t":"2026-05-29T04:00:00Z","v":654637,"vw":21.422217},{"c":21.47,"h":21.49,"l":21.33,"n":4367,"o":21.38,"t":"2026-06-01T04:00:00Z","v":877968,"vw":21.41687},{"c":21.49,"h":21.665,"l":21.417,"n":4260,"o":21.46,"t":"2026-06-02T04:00:00Z","v":811660,"vw":21.470364},{"c":21.34,"h":21.49,"l":21.265,"n":3955,"o":21.49,"t":"2026-06-03T04:00:00Z","v":905238,"vw":21.357078},{"c":21.41,"h":21.46,"l":21.34,"n":3746,"o":21.36,"t":"2026-06-04T04:00:00Z","v":858053,"vw":21.413268},{"c":21.17,"h":21.38,"l":21.12,"n":6211,"o":21.37,"t":"2026-06-05T04:00:00Z","v":1020415,"vw":21.220758},{"c":21.23,"h":21.3,"l":21.17,"n":3713,"o":21.22,"t":"2026-06-08T04:00:00Z","v":1000538,"vw":21.237333},{"c":21.18,"h":21.305,"l":21.05,"n":4088,"o":21.25,"t":"2026-06-09T04:00:00Z","v":856427,"vw":21.159251},{"c":21.08,"h":21.14,"l":21.03,"n":4839,"o":21.14,"t":"2026-06-10T04:00:00Z","v":1151705,"vw":21.086921},{"c":21.11,"h":21.1333,"l":20.925,"n":7021,"o":21.1,"t":"2026-06-11T04:00:00Z","v":2140403,"vw":21.025276},{"c":21.11,"h":21.17,"l":21.035,"n":4544,"o":21.1,"t":"2026-06-12T04:00:00Z","v":1144693,"vw":21.105726},{"c":21.32,"h":21.4599,"l":21.2087,"n":4506,"o":21.28,"t":"2026-06-15T04:00:00Z","v":1033563,"vw":21.340122},{"c":21.35,"h":21.4299,"l":21.3,"n":5720,"o":21.4,"t":"2026-06-16T04:00:00Z","v":1286380,"vw":21.38314},{"c":21.3,"h":21.45,"l":21.28,"n":4923,"o":21.35,"t":"2026-06-17T04:00:00Z","v":1168049,"vw":21.372601},{"c":21.34,"h":21.45,"l":21.32,"n":5248,"o":21.35,"t":"2026-06-18T04:00:00Z","v":1410714,"vw":21.362401},{"c":21.06,"h":21.265,"l":21.01,"n":5347,"o":21.22,"t":"2026-06-22T04:00:00Z","v":1239578,"vw":21.121907},{"c":21,"h":21.05,"l":20.88,"n":5208,"o":20.99,"t":"2026-06-23T04:00:00Z","v":1065041,"vw":20.969066},{"c":20.74,"h":21,"l":20.7,"n":6324,"o":20.98,"t":"2026-06-24T04:00:00Z","v":1078721,"vw":20.823833},{"c":20.52,"h":20.794,"l":20.44,"n":9102,"o":20.79,"t":"2026-06-25T04:00:00Z","v":1922766,"vw":20.572219},{"c":20.54,"h":20.595,"l":20.42,"n":5967,"o":20.56,"t":"2026-06-26T04:00:00Z","v":1311894,"vw":20.515856},{"c":20.66,"h":20.68,"l":20.51,"n":5399,"o":20.56,"t":"2026-06-29T04:00:00Z","v":1452564,"vw":20.60084},{"c":20.57,"h":20.72,"l":20.485,"n":7068,"o":20.64,"t":"2026-06-30T04:00:00Z","v":1245830,"vw":20.61038},{"c":20.79,"h":20.81,"l":20.54,"n":4331,"o":20.54,"t":"2026-07-01T04:00:00Z","v":763831,"vw":20.72431},{"c":20.79,"h":20.8899,"l":20.72,"n":4575,"o":20.77,"t":"2026-07-02T04:00:00Z","v":858645,"vw":20.783013},{"c":20.99,"h":21.018,"l":20.78,"n":4538,"o":20.78,"t":"2026-07-06T04:00:00Z","v":1069535,"vw":20.931275},{"c":20.91,"h":21.09,"l":20.852,"n":5621,"o":21,"t":"2026-07-07T04:00:00Z","v":1327942,"vw":20.959761},{"c":20.9,"h":20.9,"l":20.69,"n":6979,"o":20.9,"t":"2026-07-08T04:00:00Z","v":1296520,"vw":20.798939},{"c":20.97,"h":20.97,"l":20.8399,"n":3543,"o":20.95,"t":"2026-07-09T04:00:00Z","v":681178,"vw":20.927853},{"c":20.95,"h":21.015,"l":20.87,"n":3889,"o":20.97,"t":"2026-07-10T04:00:00Z","v":581776,"vw":20.937829},{"c":20.87,"h":21.05,"l":20.83,"n":5166,"o":20.94,"t":"2026-07-13T04:00:00Z","v":674502,"vw":20.881536},{"c":20.99,"h":21.02,"l":20.9,"n":3699,"o":20.9,"t":"2026-07-14T04:00:00Z","v":571431,"vw":20.964722},{"c":21.14,"h":21.14,"l":20.995,"n":4200,"o":21.03,"t":"2026-07-15T04:00:00Z","v":652898,"vw":21.063732},{"c":20.94,"h":21.11,"l":20.928,"n":5696,"o":21.1,"t":"2026-07-16T04:00:00Z","v":823854,"vw":20.997443},{"c":20.88,"h":20.93,"l":20.78,"n":4591,"o":20.9,"t":"2026-07-17T04:00:00Z","v":1236548,"vw":20.880892},{"c":20.67,"h":20.8081,"l":20.63,"n":4509,"o":20.78,"t":"2026-07-20T04:00:00Z","v":865535,"vw":20.677046},{"c":20.64,"h":20.725,"l":20.61,"n":3791,"o":20.69,"t":"2026-07-21T04:00:00Z","v":663582,"vw":20.656384},{"c":20.62,"h":20.71,"l":20.59,"n":4192,"o":20.64,"t":"2026-07-22T04:00:00Z","v":895538,"vw":20.663495},{"c":20.45,"h":20.6,"l":20.38,"n":5717,"o":20.6,"t":"2026-07-23T04:00:00Z","v":912262,"vw":20.441462},{"c":20.43,"h":20.48,"l":20.38,"n":4064,"o":20.41,"t":"2026-07-24T04:00:00Z","v":742672,"vw":20.437486},{"c":20.52,"h":20.55,"l":20.465,"n":3695,"o":20.535,"t":"2026-07-27T04:00:00Z","v":788299,"vw":20.511574},{"c":20.5,"h":20.55,"l":20.43,"n":3752,"o":20.55,"t":"2026-07-28T04:00:00Z","v":730473,"vw":20.498303},{"c":20.38,"h":20.55,"l":20.38,"n":3883,"o":20.5,"t":"2026-07-29T04:00:00Z","v":705342,"vw":20.442413},{"c":20.52,"h":20.52,"l":20.41,"n":3078,"o":20.48,"t":"2026-07-30T04:00:00Z","v":674959,"vw":20.47479},{"c":20.61,"h":20.61,"l":20.43,"n":4772,"o":20.53,"t":"2026-07-31T04:00:00Z","v":682342,"vw":20.527321},{"c":20.75,"h":20.815,"l":20.58,"n":5154,"o":20.58,"t":"2026-08-03T04:00:00Z","v":717283,"vw":20.713698},{"c":20.9,"h":20.92,"l":20.76,"n":5180,"o":20.85,"t":"2026-08-04T04:00:00Z","v":599670,"vw":20.873436},{"c":20.84,"h":20.9538,"l":20.81,"n":3430,"o":20.88,"t":"2026-08-05T04:00:00Z","v":541006,"vw":20.854211},{"c":20.75,"h":20.895,"l":20.75,"n":3864,"o":20.85,"t":"2026-08-06T04:00:00Z","v":510436,"vw":20.82061},{"c":20.86,"h":20.9418,"l":20.785,"n":4496,"o":20.86,"t":"2026-08-07T04:00:00Z","v":530203,"vw":20.848086},{"c":20.88,"h":20.91,"l":20.82,"n":3694,"o":20.86,"t":"2026-08-10T04:00:00Z","v":701524,"vw":20.883703},{"c":20.91,"h":20.95,"l":20.88,"n":3191,"o":20.94,"t":"2026-08-11T04:00:00Z","v":573124,"vw":20.910246},{"c":21.08,"h":21.09,"l":20.93,"n":4770,"o":20.96,"t":"2026-08-12T04:00:00Z","v":718358,"vw":21.026839},{"c":21.19,"h":21.23,"l":21.09,"n":3022,"o":21.12,"t":"2026-08-13T04:00:00Z","v":643492,"vw":21.180474},{"c":21.18,"h":21.23,"l":21.14,"n":3787,"o":21.2,"t":"2026-08-14T04:00:00Z","v":381205,"vw":21.173576},{"c":21.05,"h":21.2129,"l":21.04,"n":3804,"o":21.2,"t":"2026-08-17T04:00:00Z","v":767644,"vw":21.088247},{"c":21,"h":21.0593,"l":20.965,"n":4072,"o":21.04,"t":"2026-08-18T04:00:00Z","v":1115518,"vw":21.010878},{"c":21.08,"h":21.14,"l":20.97,"n":3062,"o":21.11,"t":"2026-08-19T04:00:00Z","v":725431,"vw":21.06951},{"c":20.89,"h":20.92,"l":20.84,"n":3488,"o":20.88,"t":"2026-08-20T04:00:00Z","v":623934,"vw":20.868241},{"c":20.89,"h":20.99,"l":20.875,"n":2800,"o":20.89,"t":"2026-08-21T04:00:00Z","v":561906,"vw":20.903677},{"c":20.93,"h":20.94,"l":20.78,"n":3588,"o":20.91,"t":"2026-08-24T04:00:00Z","v":900758,"vw":20.872058},{"c":20.97,"h":21,"l":20.885,"n":2745,"o":20.97,"t":"2026-08-25T04:00:00Z","v":586393,"vw":20.947597},{"c":21,"h":21.05,"l":20.945,"n":2823,"o":20.97,"t":"2026-08-26T04:00:00Z","v":560168,"vw":20.984544},{"c":21.06,"h":21.0778,"l":20.9372,"n":2952,"o":21,"t":"2026-08-27T04:00:00Z","v":667344,"vw":21.031892},{"c":20.95,"h":21.0805,"l":20.95,"n":3612,"o":21.06,"t":"2026-08-28T04:00:00Z","v":560513,"vw":21.009247},{"c":20.97,"h":21.0887,"l":20.85,"n":3734,"o":20.95,"t":"2026-08-31T04:00:00Z","v":844653,"vw":20.914238},{"c":20.88,"h":20.97,"l":20.832,"n":4040,"o":20.92,"t":"2026-09-01T04:00:00Z","v":749152,"vw":20.8736},{"c":20.92,"h":20.925,"l":20.82,"n":2527,"o":20.88,"t":"2026-09-02T04:00:00Z","v":469398,"vw":20.885516},{"c":20.99,"h":21.02,"l":20.915,"n":3155,"o":20.94,"t":"2026-09-03T04:00:00Z","v":775476,"vw":20.974123},{"c":20.96,"h":20.985,"l":20.88,"n":3778,"o":20.97,"t":"2026-09-04T04:00:00Z","v":727520,"vw":20.934976},{"c":20.98,"h":21,"l":20.9,"n":3557,"o":20.96,"t":"2026-09-08T04:00:00Z","v":744029,"vw":20.956679},{"c":20.71,"h":20.98,"l":20.71,"n":5833,"o":20.94,"t":"2026-09-09T04:00:00Z","v":1117832,"vw":20.784389},{"c":20.62,"h":20.6904,"l":20.57,"n":3971,"o":20.622,"t":"2026-09-10T04:00:00Z","v":1204277,"vw":20.604429},{"c":20.62,"h":20.72,"l":20.61,"n":3621,"o":20.68,"t":"2026-09-11T04:00:00Z","v":801914,"vw":20.656392},{"c":20.57,"h":20.645,"l":20.53,"n":4675,"o":20.59,"t":"2026-09-14T04:00:00Z","v":896224,"vw":20.596218},{"c":20.5,"h":20.5998,"l":20.47,"n":4989,"o":20.59,"t":"2026-09-15T04:00:00Z","v":1019298,"vw":20.527213},{"c":20.51,"h":20.6,"l":20.44,"n":3518,"o":20.53,"t":"2026-09-16T04:00:00Z","v":888744,"vw":20.548181},{"c":20.66,"h":20.69,"l":20.562,"n":3518,"o":20.6,"t":"2026-09-17T04:00:00Z","v":667647,"vw":20.647003},{"c":20.69,"h":20.71,"l":20.56,"n":3533,"o":20.66,"t":"2026-09-18T04:00:00Z","v":703409,"vw":20.643336},{"c":20.61,"h":20.62,"l":20.5124,"n":4058,"o":20.555,"t":"2026-09-21T04:00:00Z","v":885939,"vw":20.579394},{"c":20.45,"h":20.66,"l":20.45,"n":4261,"o":20.64,"t":"2026-09-22T04:00:00Z","v":804191,"vw":20.506587},{"c":20.21,"h":20.46,"l":20.21,"n":5674,"o":20.44,"t":"2026-09-23T04:00:00Z","v":1050010,"vw":20.287026},{"c":20.06,"h":20.18,"l":19.9735,"n":8227,"o":20.17,"t":"2026-09-24T04:00:00Z","v":1556611,"vw":20.058916},{"c":20,"h":20.13,"l":19.89,"n":7273,"o":20.08,"t":"2026-09-25T04:00:00Z","v":1553813,"vw":19.946813},{"c":19.75,"h":19.97,"l":19.73,"n":7958,"o":19.91,"t":"2026-09-28T04:00:00Z","v":1722898,"vw":19.810405},{"c":19.7,"h":19.8,"l":19.66,"n":7725,"o":19.75,"t":"2026-09-29T04:00:00Z","v":1638975,"vw":19.716077},{"c":19.75,"h":19.865,"l":19.7,"n":3502,"o":19.79,"t":"2026-09-30T04:00:00Z","v":737190,"vw":19.759181},{"c":19.8,"h":19.8,"l":19.595,"n":5352,"o":19.71,"t":"2026-10-01T04:00:00Z","v":990968,"vw":19.70048},{"c":19.77,"h":20.005,"l":19.75,"n":4054,"o":19.85,"t":"2026-10-02T04:00:00Z","v":692460,"vw":19.839331},{"c":19.75,"h":19.805,"l":19.65,"n":5230,"o":19.78,"t":"2026-10-05T04:00:00Z","v":861373,"vw":19.71647},{"c":19.74,"h":19.895,"l":19.72,"n":4442,"o":19.79,"t":"2026-10-06T04:00:00Z","v":918116,"vw":19.798776},{"c":19.45,"h":19.66,"l":19.4,"n":6367,"o":19.66,"t":"2026-10-07T04:00:00Z","v":1170813,"vw":19.501855},{"c":19.55,"h":19.55,"l":19.35,"n":4419,"o":19.41,"t":"2026-10-08T04:00:00Z","v":989091,"vw":19.406967},{"c":19.52,"h":19.6,"l":19.425,"n":3826,"o":19.53,"t":"2026-10-09T04:00:00Z","v":762712,"vw":19.496357},{"c":19.38,"h":19.5251,"l":19.36,"n":4045,"o":19.45,"t":"2026-10-12T04:00:00Z","v":636184,"vw":19.43816},{"c":19.42,"h":19.48,"l":19.35,"n":4393,"o":19.39,"t":"2026-10-13T04:00:00Z","v":836028,"vw":19.400665},{"c":19.22,"h":19.37,"l":19.09,"n":8894,"o":19.32,"t":"2026-10-14T04:00:00Z","v":1532730,"vw":19.192447},{"c":19.36,"h":19.405,"l":19.17,"n":4688,"o":19.25,"t":"2026-10-15T04:00:00Z","v":865322,"vw":19.312384},{"c":19.21,"h":19.48,"l":19.21,"n":4785,"o":19.3,"t":"2026-10-16T04:00:00Z","v":903500,"vw":19.333898},{"c":19.2,"h":19.335,"l":19.154,"n":4088,"o":19.27,"t":"2026-10-19T04:00:00Z","v":843514,"vw":19.206758},{"c":19.1,"h":19.229,"l":19.03,"n":4603,"o":19.06,"t":"2026-10-20T04:00:00Z","v":1004923,"vw":19.098918},{"c":18.95,"h":19.11,"l":18.92,"n":5741,"o":19.11,"t":"2026-10-21T04:00:00Z","v":983545,"vw":19.028021},{"c":18.93,"h":19.03,"l":18.82,"n":5730,"o":18.9,"t":"2026-10-22T04:00:00Z","v":1103511,"vw":18.921065}],"volatilityBars":[{"c":20.62,"h":20.62,"l":20.62,"n":3,"o":20.62,"t":"2026-09-22T12:00:00Z","v":302,"vw":20.62},{"c":20.65,"h":20.65,"l":20.65,"n":1,"o":20.65,"t":"2026-09-22T12:45:00Z","v":200,"vw":20.65},{"c":20.635,"h":20.66,"l":20.6,"n":184,"o":20.64,"t":"2026-09-22T13:30:00Z","v":46923,"vw":20.632364},{"c":20.58,"h":20.63,"l":20.58,"n":191,"o":20.63,"t":"2026-09-22T13:45:00Z","v":41379,"vw":20.599129},{"c":20.615,"h":20.6225,"l":20.58,"n":112,"o":20.58,"t":"2026-09-22T14:00:00Z","v":17374,"vw":20.603734},{"c":20.5824,"h":20.6151,"l":20.5824,"n":101,"o":20.615,"t":"2026-09-22T14:15:00Z","v":19277,"vw":20.603883},{"c":20.555,"h":20.595,"l":20.55,"n":116,"o":20.585,"t":"2026-09-22T14:30:00Z","v":26750,"vw":20.573003},{"c":20.55,"h":20.5599,"l":20.535,"n":142,"o":20.555,"t":"2026-09-22T14:45:00Z","v":21951,"vw":20.548251},{"c":20.53,"h":20.56,"l":20.53,"n":132,"o":20.555,"t":"2026-09-22T15:00:00Z","v":49972,"vw":20.551886},{"c":20.535,"h":20.5399,"l":20.5241,"n":115,"o":20.53,"t":"2026-09-22T15:15:00Z","v":17113,"vw":20.530222},{"c":20.515,"h":20.54,"l":20.51,"n":150,"o":20.53,"t":"2026-09-22T15:30:00Z","v":25786,"vw":20.522264},{"c":20.505,"h":20.51,"l":20.5,"n":130,"o":20.51,"t":"2026-09-22T15:45:00Z","v":19538,"vw":20.504961},{"c":20.5,"h":20.515,"l":20.5,"n":127,"o":20.51,"t":"2026-09-22T16:00:00Z","v":21676,"vw":20.504506},{"c":20.46,"h":20.509,"l":20.45,"n":347,"o":20.5058,"t":"2026-09-22T16:15:00Z","v":63778,"vw":20.48129},{"c":20.46,"h":20.4701,"l":20.4542,"n":131,"o":20.46,"t":"2026-09-22T16:30:00Z","v":27479,"vw":20.463558},{"c":20.475,"h":20.49,"l":20.46,"n":113,"o":20.465,"t":"2026-09-22T16:45:00Z","v":24575,"vw":20.478386},{"c":20.4599,"h":20.4701,"l":20.45,"n":94,"o":20.4701,"t":"2026-09-22T17:00:00Z","v":12006,"vw":20.458101},{"c":20.46,"h":20.47,"l":20.455,"n":171,"o":20.465,"t":"2026-09-22T17:15:00Z","v":35634,"vw":20.462822},{"c":20.455,"h":20.47,"l":20.45,"n":151,"o":20.4638,"t":"2026-09-22T17:30:00Z","v":30292,"vw":20.458789},{"c":20.485,"h":20.49,"l":20.45,"n":120,"o":20.455,"t":"2026-09-22T17:45:00Z","v":14130,"vw":20.479315},{"c":20.47,"h":20.4898,"l":20.47,"n":149,"o":20.4898,"t":"2026-09-22T18:00:00Z","v":20326,"vw":20.47731},{"c":20.46,"h":20.475,"l":20.46,"n":239,"o":20.47,"t":"2026-09-22T18:15:00Z","v":82871,"vw":20.468624},{"c":20.475,"h":20.475,"l":20.45,"n":124,"o":20.46,"t":"2026-09-22T18:30:00Z","v":16465,"vw":20.462545},{"c":20.465,"h":20.48,"l":20.46,"n":95,"o":20.4741,"t":"2026-09-22T18:45:00Z","v":13162,"vw":20.466758},{"c":20.46,"h":20.47,"l":20.45,"n":148,"o":20.465,"t":"2026-09-22T19:00:00Z","v":28171,"vw":20.46273},{"c":20.4599,"h":20.47,"l":20.45,"n":119,"o":20.462,"t":"2026-09-22T19:15:00Z","v":36939,"vw":20.458479},{"c":20.47,"h":20.4759,"l":20.455,"n":220,"o":20.455,"t":"2026-09-22T19:30:00Z","v":38608,"vw":20.468068},{"c":20.455,"h":20.475,"l":20.45,"n":281,"o":20.475,"t":"2026-09-22T19:45:00Z","v":42149,"vw":20.460117},{"c":20.45,"h":20.45,"l":20.45,"n":9,"o":20.45,"t":"2026-09-22T20:00:00Z","v":5257,"vw":20.45},{"c":20.49,"h":20.5,"l":20.49,"n":2,"o":20.5,"t":"2026-09-22T20:45:00Z","v":337,"vw":20.495935},{"c":20.55,"h":20.55,"l":20.55,"n":1,"o":20.55,"t":"2026-09-22T21:00:00Z","v":100,"vw":20.55},{"c":20.4817,"h":20.4817,"l":20.4817,"n":2,"o":20.4817,"t":"2026-09-22T23:45:00Z","v":862,"vw":20.4817},{"c":20.5,"h":20.528,"l":20.5,"n":20,"o":20.51,"t":"2026-09-23T12:00:00Z","v":1724,"vw":20.51282},{"c":20.44,"h":20.46,"l":20.44,"n":14,"o":20.46,"t":"2026-09-23T12:15:00Z","v":1626,"vw":20.456388},{"c":20.44,"h":20.44,"l":20.44,"n":8,"o":20.44,"t":"2026-09-23T13:15:00Z","v":800,"vw":20.44},{"c":20.38,"h":20.46,"l":20.32,"n":439,"o":20.44,"t":"2026-09-23T13:30:00Z","v":86805,"vw":20.390252},{"c":20.315,"h":20.39,"l":20.305,"n":258,"o":20.385,"t":"2026-09-23T13:45:00Z","v":48039,"vw":20.320478},{"c":20.285,"h":20.335,"l":20.27,"n":401,"o":20.3201,"t":"2026-09-23T14:00:00Z","v":68545,"vw":20.302655},{"c":20.2658,"h":20.29,"l":20.265,"n":291,"o":20.28,"t":"2026-09-23T14:15:00Z","v":27446,"vw":20.277418},{"c":20.305,"h":20.33,"l":20.275,"n":330,"o":20.275,"t":"2026-09-23T14:30:00Z","v":64762,"vw":20.299806},{"c":20.335,"h":20.3399,"l":20.28,"n":209,"o":20.305,"t":"2026-09-23T14:45:00Z","v":41312,"vw":20.300571},{"c":20.32,"h":20.335,"l":20.31,"n":166,"o":20.335,"t":"2026-09-23T15:00:00Z","v":25337,"vw":20.325292},{"c":20.305,"h":20.32,"l":20.3,"n":103,"o":20.3138,"t":"2026-09-23T15:15:00Z","v":30441,"vw":20.312678},{"c":20.315,"h":20.315,"l":20.3,"n":128,"o":20.305,"t":"2026-09-23T15:30:00Z","v":16686,"vw":20.307864},{"c":20.325,"h":20.33,"l":20.3,"n":111,"o":20.32,"t":"2026-09-23T15:45:00Z","v":34808,"vw":20.31965},{"c":20.325,"h":20.325,"l":20.31,"n":74,"o":20.32,"t":"2026-09-23T16:00:00Z","v":20403,"vw":20.317733},{"c":20.295,"h":20.31,"l":20.29,"n":131,"o":20.31,"t":"2026-09-23T16:15:00Z","v":17047,"vw":20.305927},{"c":20.285,"h":20.2997,"l":20.28,"n":74,"o":20.29,"t":"2026-09-23T16:30:00Z","v":22583,"vw":20.289966},{"c":20.285,"h":20.29,"l":20.28,"n":82,"o":20.285,"t":"2026-09-23T16:45:00Z","v":8247,"vw":20.285333},{"c":20.265,"h":20.295,"l":20.26,"n":280,"o":20.285,"t":"2026-09-23T17:00:00Z","v":32564,"vw":20.276027},{"c":20.27,"h":20.2876,"l":20.265,"n":205,"o":20.265,"t":"2026-09-23T17:15:00Z","v":75271,"vw":20.274091},{"c":20.2699,"h":20.27,"l":20.24,"n":326,"o":20.27,"t":"2026-09-23T17:30:00Z","v":53782,"vw":20.253024},{"c":20.275,"h":20.275,"l":20.26,"n":185,"o":20.265,"t":"2026-09-23T17:45:00Z","v":33007,"vw":20.267463},{"c":20.27,"h":20.28,"l":20.26,"n":57,"o":20.275,"t":"2026-09-23T18:00:00Z","v":6008,"vw":20.268746},{"c":20.27,"h":20.28,"l":20.265,"n":100,"o":20.27,"t":"2026-09-23T18:15:00Z","v":17358,"vw":20.273046},{"c":20.255,"h":20.275,"l":20.255,"n":85,"o":20.275,"t":"2026-09-23T18:30:00Z","v":8670,"vw":20.268395},{"c":20.265,"h":20.265,"l":20.24,"n":151,"o":20.255,"t":"2026-09-23T18:45:00Z","v":35317,"vw":20.250913},{"c":20.26,"h":20.265,"l":20.25,"n":117,"o":20.265,"t":"2026-09-23T19:00:00Z","v":23168,"vw":20.256156},{"c":20.265,"h":20.28,"l":20.254,"n":131,"o":20.26,"t":"2026-09-23T19:15:00Z","v":46636,"vw":20.269302},{"c":20.2351,"h":20.27,"l":20.22,"n":478,"o":20.27,"t":"2026-09-23T19:30:00Z","v":150462,"vw":20.236625},{"c":20.21,"h":20.245,"l":20.21,"n":394,"o":20.23,"t":"2026-09-23T19:45:00Z","v":41678,"vw":20.23475},{"c":20.21,"h":20.21,"l":20.21,"n":10,"o":20.21,"t":"2026-09-23T20:00:00Z","v":2081,"vw":20.21},{"c":20.2162,"h":20.2162,"l":20.2162,"n":1,"o":20.2162,"t":"2026-09-23T20:30:00Z","v":500,"vw":20.2162},{"c":20.2438,"h":20.2438,"l":20.2438,"n":1,"o":20.2438,"t":"2026-09-23T20:45:00Z","v":150,"vw":20.2438},{"c":20.25,"h":20.25,"l":20.25,"n":2,"o":20.25,"t":"2026-09-23T21:30:00Z","v":2101,"vw":20.25},{"c":20.26,"h":20.26,"l":20.26,"n":1,"o":20.26,"t":"2026-09-23T22:30:00Z","v":100,"vw":20.26},{"c":20.4,"h":20.4,"l":20.4,"n":1,"o":20.4,"t":"2026-09-23T22:45:00Z","v":500,"vw":20.4},{"c":20.26,"h":20.26,"l":20.26,"n":1,"o":20.26,"t":"2026-09-23T23:00:00Z","v":125,"vw":20.26},{"c":20.21,"h":20.21,"l":20.21,"n":5,"o":20.21,"t":"2026-09-24T08:15:00Z","v":824,"vw":20.21},{"c":20.19,"h":20.19,"l":20.18,"n":17,"o":20.18,"t":"2026-09-24T09:00:00Z","v":770,"vw":20.188},{"c":20.06,"h":20.07,"l":20,"n":14,"o":20.07,"t":"2026-09-24T09:45:00Z","v":751,"vw":20.046524},{"c":20.17,"h":20.1999,"l":20.17,"n":20,"o":20.18,"t":"2026-09-24T11:00:00Z","v":1880,"vw":20.194659},{"c":20.15,"h":20.17,"l":20.15,"n":29,"o":20.16,"t":"2026-09-24T11:15:00Z","v":1971,"vw":20.156014},{"c":20.12,"h":20.14,"l":20.1,"n":68,"o":20.14,"t":"2026-09-24T11:30:00Z","v":1832,"vw":20.12415},{"c":20.12,"h":20.12,"l":20.11,"n":6,"o":20.1194,"t":"2026-09-24T12:15:00Z","v":401,"vw":20.116569},{"c":20.12,"h":20.12,"l":20.12,"n":6,"o":20.12,"t":"2026-09-24T12:30:00Z","v":609,"vw":20.12},{"c":20.12,"h":20.12,"l":20.11,"n":49,"o":20.12,"t":"2026-09-24T12:45:00Z","v":4968,"vw":20.112673},{"c":20.075,"h":20.18,"l":20.07,"n":841,"o":20.17,"t":"2026-09-24T13:30:00Z","v":156691,"vw":20.122425},{"c":20.0399,"h":20.08,"l":20.03,"n":799,"o":20.08,"t":"2026-09-24T13:45:00Z","v":131615,"vw":20.054927},{"c":20.095,"h":20.1178,"l":20.025,"n":506,"o":20.0301,"t":"2026-09-24T14:00:00Z","v":99569,"vw":20.061903},{"c":20.0164,"h":20.091,"l":20.01,"n":737,"o":20.091,"t":"2026-09-24T14:15:00Z","v":70355,"vw":20.034334},{"c":20.015,"h":20.055,"l":20.01,"n":490,"o":20.015,"t":"2026-09-24T14:30:00Z","v":102491,"vw":20.03489},{"c":19.99,"h":20.02,"l":19.99,"n":437,"o":20.01,"t":"2026-09-24T14:45:00Z","v":62605,"vw":20.004713},{"c":19.995,"h":19.995,"l":19.9735,"n":374,"o":19.995,"t":"2026-09-24T15:00:00Z","v":85665,"vw":19.985228},{"c":20.0199,"h":20.025,"l":19.985,"n":170,"o":19.9857,"t":"2026-09-24T15:15:00Z","v":45391,"vw":20.005773},{"c":20.01,"h":20.02,"l":19.995,"n":153,"o":20.015,"t":"2026-09-24T15:30:00Z","v":34384,"vw":20.002165},{"c":20.045,"h":20.046,"l":20.005,"n":112,"o":20.01,"t":"2026-09-24T15:45:00Z","v":31150,"vw":20.024843},{"c":20.04,"h":20.0458,"l":20.025,"n":211,"o":20.045,"t":"2026-09-24T16:00:00Z","v":37138,"vw":20.035477},{"c":20.105,"h":20.105,"l":20.0499,"n":220,"o":20.05,"t":"2026-09-24T16:15:00Z","v":33831,"vw":20.087466},{"c":20.095,"h":20.11,"l":20.0838,"n":166,"o":20.1,"t":"2026-09-24T16:30:00Z","v":57417,"vw":20.097009},{"c":20.1101,"h":20.115,"l":20.0701,"n":195,"o":20.09,"t":"2026-09-24T16:45:00Z","v":47628,"vw":20.096159},{"c":20.115,"h":20.125,"l":20.09,"n":367,"o":20.11,"t":"2026-09-24T17:00:00Z","v":90635,"vw":20.115988},{"c":20.105,"h":20.12,"l":20.105,"n":152,"o":20.115,"t":"2026-09-24T17:15:00Z","v":38433,"vw":20.11405},{"c":20.06,"h":20.1097,"l":20.055,"n":181,"o":20.1077,"t":"2026-09-24T17:30:00Z","v":44458,"vw":20.080651},{"c":20.06,"h":20.0699,"l":20.06,"n":98,"o":20.065,"t":"2026-09-24T17:45:00Z","v":14005,"vw":20.062933},{"c":20.055,"h":20.065,"l":20.0499,"n":211,"o":20.065,"t":"2026-09-24T18:00:00Z","v":58975,"vw":20.055175},{"c":20.06,"h":20.07,"l":20.05,"n":210,"o":20.05,"t":"2026-09-24T18:15:00Z","v":40644,"vw":20.063551},{"c":20.045,"h":20.07,"l":20.045,"n":132,"o":20.06,"t":"2026-09-24T18:30:00Z","v":49798,"vw":20.055471},{"c":20.04,"h":20.055,"l":20.04,"n":66,"o":20.05,"t":"2026-09-24T18:45:00Z","v":18376,"vw":20.046158},{"c":20.025,"h":20.0439,"l":20.025,"n":231,"o":20.04,"t":"2026-09-24T19:00:00Z","v":48164,"vw":20.034075},{"c":20.0299,"h":20.03,"l":20.02,"n":109,"o":20.0272,"t":"2026-09-24T19:15:00Z","v":31651,"vw":20.024562},{"c":20.065,"h":20.07,"l":20.02,"n":213,"o":20.025,"t":"2026-09-24T19:30:00Z","v":42981,"vw":20.048659},{"c":20.065,"h":20.0758,"l":20.05,"n":441,"o":20.06,"t":"2026-09-24T19:45:00Z","v":63989,"vw":20.063156},{"c":20.06,"h":20.06,"l":20.06,"n":10,"o":20.06,"t":"2026-09-24T20:00:00Z","v":2629,"vw":20.06},{"c":20.1,"h":20.2109,"l":20.07,"n":3,"o":20.2109,"t":"2026-09-24T21:15:00Z","v":521,"vw":20.156891},{"c":20.12,"h":20.12,"l":20.12,"n":1,"o":20.12,"t":"2026-09-25T08:00:00Z","v":400,"vw":20.12},{"c":20.09,"h":20.09,"l":20.09,"n":4,"o":20.09,"t":"2026-09-25T11:45:00Z","v":235,"vw":20.09},{"c":20.055,"h":20.13,"l":20.055,"n":308,"o":20.08,"t":"2026-09-25T13:30:00Z","v":78466,"vw":20.093472},{"c":19.98,"h":20.0583,"l":19.98,"n":310,"o":20.0538,"t":"2026-09-25T13:45:00Z","v":72419,"vw":20.023138},{"c":19.965,"h":19.995,"l":19.9524,"n":512,"o":19.995,"t":"2026-09-25T14:00:00Z","v":121143,"vw":19.967792},{"c":19.9501,"h":19.97,"l":19.94,"n":400,"o":19.955,"t":"2026-09-25T14:15:00Z","v":69245,"vw":19.95477},{"c":19.935,"h":19.965,"l":19.93,"n":447,"o":19.95,"t":"2026-09-25T14:30:00Z","v":80854,"vw":19.943994},{"c":19.925,"h":19.94,"l":19.92,"n":337,"o":19.935,"t":"2026-09-25T14:45:00Z","v":67768,"vw":19.929277},{"c":19.925,"h":19.945,"l":19.92,"n":275,"o":19.925,"t":"2026-09-25T15:00:00Z","v":55381,"vw":19.932423},{"c":19.925,"h":19.935,"l":19.91,"n":260,"o":19.925,"t":"2026-09-25T15:15:00Z","v":55754,"vw":19.923129},{"c":19.915,"h":19.935,"l":19.915,"n":238,"o":19.9266,"t":"2026-09-25T15:30:00Z","v":48087,"vw":19.923977},{"c":19.955,"h":19.9551,"l":19.9,"n":376,"o":19.915,"t":"2026-09-25T15:45:00Z","v":123358,"vw":19.919129},{"c":19.975,"h":20,"l":19.95,"n":243,"o":19.955,"t":"2026-09-25T16:00:00Z","v":43360,"vw":19.970309},{"c":19.955,"h":19.98,"l":19.955,"n":168,"o":19.975,"t":"2026-09-25T16:15:00Z","v":20655,"vw":19.963239},{"c":19.925,"h":19.9551,"l":19.92,"n":139,"o":19.955,"t":"2026-09-25T16:30:00Z","v":20715,"vw":19.941188},{"c":19.935,"h":19.935,"l":19.92,"n":231,"o":19.92,"t":"2026-09-25T16:45:00Z","v":35687,"vw":19.926032},{"c":19.935,"h":19.945,"l":19.93,"n":138,"o":19.935,"t":"2026-09-25T17:00:00Z","v":32969,"vw":19.933894},{"c":19.925,"h":19.9399,"l":19.92,"n":127,"o":19.9399,"t":"2026-09-25T17:15:00Z","v":18858,"vw":19.925412},{"c":19.905,"h":19.93,"l":19.89,"n":371,"o":19.9299,"t":"2026-09-25T17:30:00Z","v":76505,"vw":19.90463},{"c":19.93,"h":19.93,"l":19.9,"n":260,"o":19.905,"t":"2026-09-25T17:45:00Z","v":31591,"vw":19.909815},{"c":19.915,"h":19.93,"l":19.915,"n":162,"o":19.9299,"t":"2026-09-25T18:00:00Z","v":62082,"vw":19.922767},{"c":19.9099,"h":19.92,"l":19.9,"n":189,"o":19.915,"t":"2026-09-25T18:15:00Z","v":41275,"vw":19.907618},{"c":19.895,"h":19.915,"l":19.89,"n":211,"o":19.905,"t":"2026-09-25T18:30:00Z","v":41157,"vw":19.89998},{"c":19.93,"h":19.93,"l":19.895,"n":319,"o":19.895,"t":"2026-09-25T18:45:00Z","v":100883,"vw":19.914032},{"c":19.9552,"h":19.9697,"l":19.915,"n":209,"o":19.925,"t":"2026-09-25T19:00:00Z","v":76070,"vw":19.942396},{"c":19.935,"h":19.97,"l":19.93,"n":306,"o":19.95,"t":"2026-09-25T19:15:00Z","v":61646,"vw":19.953568},{"c":19.9524,"h":19.96,"l":19.9324,"n":268,"o":19.935,"t":"2026-09-25T19:30:00Z","v":55674,"vw":19.941556},{"c":19.95,"h":19.98,"l":19.95,"n":338,"o":19.96,"t":"2026-09-25T19:45:00Z","v":51789,"vw":19.969745},{"c":19.988,"h":20,"l":19.988,"n":11,"o":20,"t":"2026-09-25T20:00:00Z","v":6093,"vw":19.999014},{"c":19.98,"h":19.98,"l":19.98,"n":1,"o":19.98,"t":"2026-09-25T20:15:00Z","v":500,"vw":19.98},{"c":20,"h":20,"l":20,"n":6,"o":20,"t":"2026-09-25T20:30:00Z","v":351,"vw":20},{"c":19.9907,"h":19.9907,"l":19.9907,"n":1,"o":19.9907,"t":"2026-09-25T20:45:00Z","v":200,"vw":19.9907},{"c":19.9431,"h":19.9431,"l":19.9431,"n":1,"o":19.9431,"t":"2026-09-25T21:15:00Z","v":750,"vw":19.9431},{"c":19.95,"h":19.95,"l":19.95,"n":6,"o":19.95,"t":"2026-09-25T22:00:00Z","v":500,"vw":19.95},{"c":19.95,"h":19.95,"l":19.95,"n":4,"o":19.95,"t":"2026-09-28T08:00:00Z","v":323,"vw":19.95},{"c":19.81,"h":19.81,"l":19.81,"n":34,"o":19.81,"t":"2026-09-28T09:45:00Z","v":784,"vw":19.81},{"c":19.85,"h":19.85,"l":19.85,"n":8,"o":19.85,"t":"2026-09-28T10:00:00Z","v":500,"vw":19.85},{"c":19.9197,"h":19.9197,"l":19.9197,"n":1,"o":19.9197,"t":"2026-09-28T11:00:00Z","v":500,"vw":19.9197},{"c":19.9991,"h":20,"l":19.97,"n":5,"o":19.97,"t":"2026-09-28T12:45:00Z","v":9865,"vw":19.998836},{"c":19.84,"h":19.97,"l":19.83,"n":599,"o":19.91,"t":"2026-09-28T13:30:00Z","v":168035,"vw":19.860245},{"c":19.83,"h":19.86,"l":19.83,"n":261,"o":19.845,"t":"2026-09-28T13:45:00Z","v":35380,"vw":19.846979},{"c":19.795,"h":19.83,"l":19.79,"n":585,"o":19.83,"t":"2026-09-28T14:00:00Z","v":210897,"vw":19.809298},{"c":19.8301,"h":19.85,"l":19.79,"n":387,"o":19.795,"t":"2026-09-28T14:15:00Z","v":94881,"vw":19.812349},{"c":19.8,"h":19.85,"l":19.8,"n":261,"o":19.84,"t":"2026-09-28T14:30:00Z","v":63947,"vw":19.830455},{"c":19.82,"h":19.83,"l":19.8048,"n":185,"o":19.81,"t":"2026-09-28T14:45:00Z","v":40200,"vw":19.815221},{"c":19.82,"h":19.86,"l":19.81,"n":204,"o":19.82,"t":"2026-09-28T15:00:00Z","v":28881,"vw":19.839919},{"c":19.815,"h":19.82,"l":19.81,"n":213,"o":19.82,"t":"2026-09-28T15:15:00Z","v":30090,"vw":19.813795},{"c":19.795,"h":19.82,"l":19.79,"n":401,"o":19.815,"t":"2026-09-28T15:30:00Z","v":81455,"vw":19.804983},{"c":19.78,"h":19.8,"l":19.77,"n":393,"o":19.79,"t":"2026-09-28T15:45:00Z","v":95919,"vw":19.780003},{"c":19.7499,"h":19.79,"l":19.73,"n":757,"o":19.78,"t":"2026-09-28T16:00:00Z","v":195134,"vw":19.760132},{"c":19.83,"h":19.83,"l":19.74,"n":238,"o":19.75,"t":"2026-09-28T16:15:00Z","v":50118,"vw":19.77584},{"c":19.82,"h":19.8328,"l":19.81,"n":186,"o":19.82,"t":"2026-09-28T16:30:00Z","v":33492,"vw":19.826086},{"c":19.81,"h":19.83,"l":19.79,"n":140,"o":19.82,"t":"2026-09-28T16:45:00Z","v":34287,"vw":19.805666},{"c":19.8518,"h":19.8518,"l":19.8,"n":224,"o":19.805,"t":"2026-09-28T17:00:00Z","v":34904,"vw":19.817821},{"c":19.815,"h":19.8401,"l":19.81,"n":175,"o":19.8401,"t":"2026-09-28T17:15:00Z","v":45327,"vw":19.818508},{"c":19.8201,"h":19.84,"l":19.81,"n":168,"o":19.815,"t":"2026-09-28T17:30:00Z","v":26372,"vw":19.819195},{"c":19.835,"h":19.84,"l":19.815,"n":179,"o":19.82,"t":"2026-09-28T17:45:00Z","v":21369,"vw":19.823181},{"c":19.855,"h":19.855,"l":19.83,"n":256,"o":19.84,"t":"2026-09-28T18:00:00Z","v":183449,"vw":19.842844},{"c":19.815,"h":19.85,"l":19.815,"n":125,"o":19.85,"t":"2026-09-28T18:15:00Z","v":21481,"vw":19.826568},{"c":19.8,"h":19.815,"l":19.8,"n":176,"o":19.815,"t":"2026-09-28T18:30:00Z","v":23159,"vw":19.808981},{"c":19.785,"h":19.81,"l":19.78,"n":295,"o":19.805,"t":"2026-09-28T18:45:00Z","v":41256,"vw":19.788164},{"c":19.765,"h":19.79,"l":19.76,"n":222,"o":19.785,"t":"2026-09-28T19:00:00Z","v":22167,"vw":19.775478},{"c":19.755,"h":19.77,"l":19.75,"n":237,"o":19.77,"t":"2026-09-28T19:15:00Z","v":27776,"vw":19.758518},{"c":19.79,"h":19.795,"l":19.7501,"n":265,"o":19.7551,"t":"2026-09-28T19:30:00Z","v":29448,"vw":19.767471},{"c":19.75,"h":19.8,"l":19.75,"n":505,"o":19.79,"t":"2026-09-28T19:45:00Z","v":58391,"vw":19.788462},{"c":19.72,"h":19.78,"l":19.72,"n":52,"o":19.75,"t":"2026-09-28T20:00:00Z","v":9257,"vw":19.739484},{"c":19.7549,"h":19.7549,"l":19.7549,"n":1,"o":19.7549,"t":"2026-09-28T20:15:00Z","v":910,"vw":19.7549},{"c":19.7549,"h":19.7549,"l":19.7549,"n":1,"o":19.7549,"t":"2026-09-28T20:30:00Z","v":250,"vw":19.7549},{"c":19.79,"h":19.79,"l":19.79,"n":1,"o":19.79,"t":"2026-09-28T20:45:00Z","v":100,"vw":19.79},{"c":19.78,"h":19.78,"l":19.78,"n":1,"o":19.78,"t":"2026-09-28T23:30:00Z","v":100,"vw":19.78},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-09-29T09:15:00Z","v":100,"vw":19.8},{"c":19.79,"h":19.79,"l":19.78,"n":42,"o":19.78,"t":"2026-09-29T11:00:00Z","v":1713,"vw":19.782933},{"c":19.8,"h":19.8,"l":19.77,"n":5,"o":19.77,"t":"2026-09-29T11:15:00Z","v":380,"vw":19.785},{"c":19.81,"h":19.81,"l":19.81,"n":3,"o":19.81,"t":"2026-09-29T12:30:00Z","v":775,"vw":19.81},{"c":19.85,"h":19.85,"l":19.85,"n":2,"o":19.85,"t":"2026-09-29T12:45:00Z","v":402,"vw":19.85},{"c":19.72,"h":19.83,"l":19.72,"n":65,"o":19.83,"t":"2026-09-29T13:15:00Z","v":3325,"vw":19.755153},{"c":19.705,"h":19.8,"l":19.7,"n":626,"o":19.75,"t":"2026-09-29T13:30:00Z","v":173868,"vw":19.734267},{"c":19.73,"h":19.745,"l":19.66,"n":1460,"o":19.71,"t":"2026-09-29T13:45:00Z","v":219725,"vw":19.710125},{"c":19.735,"h":19.737,"l":19.7101,"n":293,"o":19.7357,"t":"2026-09-29T14:00:00Z","v":55257,"vw":19.721099},{"c":19.7724,"h":19.79,"l":19.735,"n":221,"o":19.735,"t":"2026-09-29T14:15:00Z","v":54478,"vw":19.770939},{"c":19.765,"h":19.777,"l":19.755,"n":261,"o":19.7751,"t":"2026-09-29T14:30:00Z","v":55682,"vw":19.770152},{"c":19.74,"h":19.775,"l":19.74,"n":221,"o":19.77,"t":"2026-09-29T14:45:00Z","v":76618,"vw":19.755637},{"c":19.7,"h":19.74,"l":19.7,"n":254,"o":19.74,"t":"2026-09-29T15:00:00Z","v":57566,"vw":19.719191},{"c":19.675,"h":19.715,"l":19.67,"n":299,"o":19.715,"t":"2026-09-29T15:15:00Z","v":54647,"vw":19.681832},{"c":19.695,"h":19.715,"l":19.67,"n":400,"o":19.6701,"t":"2026-09-29T15:30:00Z","v":113433,"vw":19.689138},{"c":19.685,"h":19.72,"l":19.67,"n":306,"o":19.6981,"t":"2026-09-29T15:45:00Z","v":116652,"vw":19.689863},{"c":19.6999,"h":19.7,"l":19.675,"n":138,"o":19.69,"t":"2026-09-29T16:00:00Z","v":27471,"vw":19.687713},{"c":19.71,"h":19.7176,"l":19.7,"n":143,"o":19.7,"t":"2026-09-29T16:15:00Z","v":26621,"vw":19.710359},{"c":19.695,"h":19.72,"l":19.69,"n":266,"o":19.715,"t":"2026-09-29T16:30:00Z","v":47537,"vw":19.70956},{"c":19.6901,"h":19.7051,"l":19.69,"n":193,"o":19.695,"t":"2026-09-29T16:45:00Z","v":48665,"vw":19.698887},{"c":19.695,"h":19.695,"l":19.68,"n":94,"o":19.695,"t":"2026-09-29T17:00:00Z","v":19314,"vw":19.689964},{"c":19.68,"h":19.7,"l":19.68,"n":109,"o":19.695,"t":"2026-09-29T17:15:00Z","v":28104,"vw":19.692089},{"c":19.705,"h":19.705,"l":19.68,"n":103,"o":19.6801,"t":"2026-09-29T17:30:00Z","v":15307,"vw":19.692698},{"c":19.695,"h":19.715,"l":19.695,"n":92,"o":19.705,"t":"2026-09-29T17:45:00Z","v":18666,"vw":19.699576},{"c":19.714,"h":19.725,"l":19.7,"n":212,"o":19.7,"t":"2026-09-29T18:00:00Z","v":43397,"vw":19.715784},{"c":19.726,"h":19.73,"l":19.71,"n":101,"o":19.7199,"t":"2026-09-29T18:15:00Z","v":21866,"vw":19.71902},{"c":19.71,"h":19.725,"l":19.71,"n":184,"o":19.72,"t":"2026-09-29T18:30:00Z","v":69699,"vw":19.712314},{"c":19.695,"h":19.715,"l":19.68,"n":298,"o":19.715,"t":"2026-09-29T18:45:00Z","v":58489,"vw":19.688512},{"c":19.725,"h":19.739,"l":19.7,"n":249,"o":19.7,"t":"2026-09-29T19:00:00Z","v":55806,"vw":19.721985},{"c":19.725,"h":19.74,"l":19.71,"n":251,"o":19.725,"t":"2026-09-29T19:15:00Z","v":53753,"vw":19.72033},{"c":19.725,"h":19.735,"l":19.72,"n":196,"o":19.725,"t":"2026-09-29T19:30:00Z","v":37260,"vw":19.726651},{"c":19.715,"h":19.7599,"l":19.715,"n":412,"o":19.72,"t":"2026-09-29T19:45:00Z","v":74012,"vw":19.735411},{"c":19.8797,"h":19.8797,"l":19.7,"n":20,"o":19.7,"t":"2026-09-29T20:00:00Z","v":5668,"vw":19.715903},{"c":19.844,"h":19.844,"l":19.844,"n":1,"o":19.844,"t":"2026-09-29T21:30:00Z","v":200,"vw":19.844},{"c":19.73,"h":19.73,"l":19.73,"n":2,"o":19.73,"t":"2026-09-29T22:15:00Z","v":343,"vw":19.73},{"c":19.7503,"h":19.78,"l":19.7503,"n":16,"o":19.76,"t":"2026-09-30T11:00:00Z","v":1600,"vw":19.759204},{"c":19.75,"h":19.76,"l":19.75,"n":7,"o":19.76,"t":"2026-09-30T12:00:00Z","v":612,"vw":19.756838},{"c":19.75,"h":19.84,"l":19.75,"n":54,"o":19.84,"t":"2026-09-30T12:30:00Z","v":3520,"vw":19.760222},{"c":19.8583,"h":19.8583,"l":19.8583,"n":1,"o":19.8583,"t":"2026-09-30T13:00:00Z","v":200,"vw":19.8583},{"c":19.835,"h":19.8406,"l":19.77,"n":188,"o":19.79,"t":"2026-09-30T13:30:00Z","v":40606,"vw":19.78966},{"c":19.795,"h":19.835,"l":19.78,"n":226,"o":19.835,"t":"2026-09-30T13:45:00Z","v":39548,"vw":19.790586},{"c":19.835,"h":19.865,"l":19.795,"n":206,"o":19.795,"t":"2026-09-30T14:00:00Z","v":33017,"vw":19.83183},{"c":19.795,"h":19.845,"l":19.795,"n":167,"o":19.8399,"t":"2026-09-30T14:15:00Z","v":26044,"vw":19.817788},{"c":19.7845,"h":19.805,"l":19.7845,"n":152,"o":19.8,"t":"2026-09-30T14:30:00Z","v":31265,"vw":19.795347},{"c":19.795,"h":19.81,"l":19.78,"n":175,"o":19.78,"t":"2026-09-30T14:45:00Z","v":45027,"vw":19.79263},{"c":19.745,"h":19.795,"l":19.735,"n":193,"o":19.795,"t":"2026-09-30T15:00:00Z","v":37931,"vw":19.760298},{"c":19.735,"h":19.756,"l":19.715,"n":119,"o":19.745,"t":"2026-09-30T15:15:00Z","v":12946,"vw":19.737113},{"c":19.715,"h":19.7362,"l":19.715,"n":99,"o":19.7329,"t":"2026-09-30T15:30:00Z","v":18791,"vw":19.72518},{"c":19.7152,"h":19.7178,"l":19.7,"n":99,"o":19.7176,"t":"2026-09-30T15:45:00Z","v":11436,"vw":19.712479},{"c":19.745,"h":19.745,"l":19.715,"n":77,"o":19.715,"t":"2026-09-30T16:00:00Z","v":14433,"vw":19.735074},{"c":19.745,"h":19.75,"l":19.74,"n":67,"o":19.745,"t":"2026-09-30T16:15:00Z","v":11121,"vw":19.743618},{"c":19.74,"h":19.74,"l":19.73,"n":41,"o":19.735,"t":"2026-09-30T16:30:00Z","v":9579,"vw":19.734835},{"c":19.7548,"h":19.7548,"l":19.73,"n":54,"o":19.73,"t":"2026-09-30T16:45:00Z","v":76431,"vw":19.741143},{"c":19.7401,"h":19.76,"l":19.7401,"n":42,"o":19.75,"t":"2026-09-30T17:00:00Z","v":32598,"vw":19.750991},{"c":19.72,"h":19.74,"l":19.7101,"n":102,"o":19.74,"t":"2026-09-30T17:15:00Z","v":17241,"vw":19.725999},{"c":19.7301,"h":19.75,"l":19.71,"n":154,"o":19.72,"t":"2026-09-30T17:30:00Z","v":62320,"vw":19.726499},{"c":19.745,"h":19.745,"l":19.73,"n":142,"o":19.735,"t":"2026-09-30T17:45:00Z","v":8079,"vw":19.736334},{"c":19.725,"h":19.75,"l":19.72,"n":97,"o":19.75,"t":"2026-09-30T18:00:00Z","v":31563,"vw":19.726296},{"c":19.735,"h":19.735,"l":19.72,"n":91,"o":19.73,"t":"2026-09-30T18:15:00Z","v":17974,"vw":19.729374},{"c":19.7424,"h":19.7424,"l":19.73,"n":102,"o":19.735,"t":"2026-09-30T18:30:00Z","v":23936,"vw":19.736723},{"c":19.755,"h":19.76,"l":19.74,"n":129,"o":19.745,"t":"2026-09-30T18:45:00Z","v":41970,"vw":19.74605},{"c":19.765,"h":19.7699,"l":19.7534,"n":105,"o":19.765,"t":"2026-09-30T19:00:00Z","v":20667,"vw":19.762317},{"c":19.765,"h":19.7699,"l":19.755,"n":68,"o":19.765,"t":"2026-09-30T19:15:00Z","v":6934,"vw":19.762827},{"c":19.775,"h":19.78,"l":19.76,"n":65,"o":19.7601,"t":"2026-09-30T19:30:00Z","v":13270,"vw":19.770673},{"c":19.77,"h":19.7799,"l":19.755,"n":231,"o":19.7739,"t":"2026-09-30T19:45:00Z","v":39001,"vw":19.765762},{"c":19.75,"h":19.75,"l":19.75,"n":9,"o":19.75,"t":"2026-09-30T20:00:00Z","v":3081,"vw":19.75},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-09-30T21:15:00Z","v":100,"vw":19.8},{"c":19.8682,"h":19.8682,"l":19.8682,"n":1,"o":19.8682,"t":"2026-09-30T22:15:00Z","v":1000,"vw":19.8682},{"c":19.7,"h":19.71,"l":19.7,"n":17,"o":19.71,"t":"2026-10-01T11:00:00Z","v":526,"vw":19.702542},{"c":19.79,"h":19.79,"l":19.79,"n":1,"o":19.79,"t":"2026-10-01T11:45:00Z","v":100,"vw":19.79},{"c":19.7519,"h":19.7519,"l":19.7519,"n":1,"o":19.7519,"t":"2026-10-01T12:00:00Z","v":300,"vw":19.7519},{"c":19.75,"h":19.75,"l":19.75,"n":2,"o":19.75,"t":"2026-10-01T13:00:00Z","v":300,"vw":19.75},{"c":19.75,"h":19.75,"l":19.75,"n":3,"o":19.75,"t":"2026-10-01T13:15:00Z","v":236,"vw":19.75},{"c":19.7,"h":19.7814,"l":19.69,"n":292,"o":19.71,"t":"2026-10-01T13:30:00Z","v":45436,"vw":19.719847},{"c":19.7,"h":19.7079,"l":19.66,"n":465,"o":19.69,"t":"2026-10-01T13:45:00Z","v":57218,"vw":19.679136},{"c":19.665,"h":19.7,"l":19.63,"n":625,"o":19.7,"t":"2026-10-01T14:00:00Z","v":112205,"vw":19.666825},{"c":19.665,"h":19.69,"l":19.65,"n":225,"o":19.6623,"t":"2026-10-01T14:15:00Z","v":47650,"vw":19.669837},{"c":19.6801,"h":19.695,"l":19.66,"n":390,"o":19.665,"t":"2026-10-01T14:30:00Z","v":102078,"vw":19.677055},{"c":19.6535,"h":19.695,"l":19.65,"n":166,"o":19.685,"t":"2026-10-01T14:45:00Z","v":22583,"vw":19.673449},{"c":19.6547,"h":19.66,"l":19.625,"n":191,"o":19.66,"t":"2026-10-01T15:00:00Z","v":22910,"vw":19.635741},{"c":19.625,"h":19.655,"l":19.625,"n":173,"o":19.65,"t":"2026-10-01T15:15:00Z","v":32030,"vw":19.636641},{"c":19.635,"h":19.645,"l":19.595,"n":365,"o":19.63,"t":"2026-10-01T15:30:00Z","v":75069,"vw":19.610606},{"c":19.665,"h":19.665,"l":19.63,"n":116,"o":19.635,"t":"2026-10-01T15:45:00Z","v":21368,"vw":19.648022},{"c":19.695,"h":19.7,"l":19.655,"n":114,"o":19.665,"t":"2026-10-01T16:00:00Z","v":18620,"vw":19.685261},{"c":19.73,"h":19.74,"l":19.69,"n":89,"o":19.69,"t":"2026-10-01T16:15:00Z","v":15118,"vw":19.717153},{"c":19.75,"h":19.78,"l":19.75,"n":124,"o":19.75,"t":"2026-10-01T16:30:00Z","v":30084,"vw":19.758539},{"c":19.735,"h":19.77,"l":19.73,"n":111,"o":19.76,"t":"2026-10-01T16:45:00Z","v":38800,"vw":19.74812},{"c":19.75,"h":19.765,"l":19.74,"n":70,"o":19.74,"t":"2026-10-01T17:00:00Z","v":19058,"vw":19.7533},{"c":19.75,"h":19.78,"l":19.75,"n":111,"o":19.7503,"t":"2026-10-01T17:15:00Z","v":16260,"vw":19.765341},{"c":19.7699,"h":19.775,"l":19.755,"n":88,"o":19.76,"t":"2026-10-01T17:30:00Z","v":21218,"vw":19.768763},{"c":19.72,"h":19.765,"l":19.72,"n":137,"o":19.765,"t":"2026-10-01T17:45:00Z","v":36379,"vw":19.74176},{"c":19.7351,"h":19.7399,"l":19.7042,"n":108,"o":19.72,"t":"2026-10-01T18:00:00Z","v":26187,"vw":19.722744},{"c":19.735,"h":19.775,"l":19.735,"n":197,"o":19.735,"t":"2026-10-01T18:15:00Z","v":40011,"vw":19.75071},{"c":19.725,"h":19.75,"l":19.715,"n":123,"o":19.735,"t":"2026-10-01T18:30:00Z","v":28057,"vw":19.732917},{"c":19.72,"h":19.735,"l":19.715,"n":110,"o":19.725,"t":"2026-10-01T18:45:00Z","v":25705,"vw":19.724664},{"c":19.725,"h":19.725,"l":19.715,"n":65,"o":19.7223,"t":"2026-10-01T19:00:00Z","v":8226,"vw":19.717152},{"c":19.735,"h":19.7599,"l":19.725,"n":78,"o":19.725,"t":"2026-10-01T19:15:00Z","v":19608,"vw":19.73977},{"c":19.745,"h":19.765,"l":19.74,"n":176,"o":19.74,"t":"2026-10-01T19:30:00Z","v":33875,"vw":19.750947},{"c":19.77,"h":19.775,"l":19.74,"n":354,"o":19.74,"t":"2026-10-01T19:45:00Z","v":63463,"vw":19.762123},{"c":19.8,"h":19.8,"l":19.8,"n":9,"o":19.8,"t":"2026-10-01T20:00:00Z","v":4099,"vw":19.8},{"c":19.8799,"h":19.8799,"l":19.8799,"n":2,"o":19.8799,"t":"2026-10-01T22:30:00Z","v":3015,"vw":19.8799},{"c":19.8366,"h":19.8366,"l":19.8366,"n":4,"o":19.8366,"t":"2026-10-02T11:00:00Z","v":139,"vw":19.8366},{"c":19.77,"h":19.77,"l":19.77,"n":2,"o":19.77,"t":"2026-10-02T12:15:00Z","v":4503,"vw":19.77},{"c":19.8,"h":19.8,"l":19.79,"n":52,"o":19.79,"t":"2026-10-02T12:30:00Z","v":1639,"vw":19.795502},{"c":19.86,"h":19.86,"l":19.86,"n":1,"o":19.86,"t":"2026-10-02T12:45:00Z","v":100,"vw":19.86},{"c":19.88,"h":19.88,"l":19.88,"n":1,"o":19.88,"t":"2026-10-02T13:00:00Z","v":200,"vw":19.88},{"c":19.92,"h":19.92,"l":19.89,"n":3,"o":19.89,"t":"2026-10-02T13:15:00Z","v":2000,"vw":19.918},{"c":19.86,"h":19.9,"l":19.85,"n":262,"o":19.85,"t":"2026-10-02T13:30:00Z","v":73149,"vw":19.861654},{"c":19.895,"h":19.91,"l":19.87,"n":321,"o":19.87,"t":"2026-10-02T13:45:00Z","v":39304,"vw":19.894945},{"c":19.9662,"h":19.9662,"l":19.895,"n":169,"o":19.8962,"t":"2026-10-02T14:00:00Z","v":32856,"vw":19.933063},{"c":19.9827,"h":19.99,"l":19.97,"n":122,"o":19.97,"t":"2026-10-02T14:15:00Z","v":20726,"vw":19.983806},{"c":19.99,"h":20.005,"l":19.98,"n":119,"o":19.9842,"t":"2026-10-02T14:30:00Z","v":13824,"vw":19.992415},{"c":19.93,"h":19.9862,"l":19.93,"n":158,"o":19.985,"t":"2026-10-02T14:45:00Z","v":45082,"vw":19.968881},{"c":19.8699,"h":19.935,"l":19.8624,"n":160,"o":19.935,"t":"2026-10-02T15:00:00Z","v":23748,"vw":19.902693},{"c":19.84,"h":19.875,"l":19.825,"n":129,"o":19.87,"t":"2026-10-02T15:15:00Z","v":20637,"vw":19.85157},{"c":19.845,"h":19.855,"l":19.83,"n":76,"o":19.835,"t":"2026-10-02T15:30:00Z","v":11855,"vw":19.847075},{"c":19.82,"h":19.8499,"l":19.81,"n":85,"o":19.835,"t":"2026-10-02T15:45:00Z","v":13916,"vw":19.834633},{"c":19.825,"h":19.8363,"l":19.82,"n":115,"o":19.82,"t":"2026-10-02T16:00:00Z","v":17903,"vw":19.823015},{"c":19.8101,"h":19.8362,"l":19.8101,"n":75,"o":19.825,"t":"2026-10-02T16:15:00Z","v":11162,"vw":19.828201},{"c":19.815,"h":19.84,"l":19.8099,"n":101,"o":19.8099,"t":"2026-10-02T16:30:00Z","v":27212,"vw":19.821518},{"c":19.83,"h":19.83,"l":19.81,"n":58,"o":19.818,"t":"2026-10-02T16:45:00Z","v":5164,"vw":19.822736},{"c":19.8,"h":19.8301,"l":19.8,"n":108,"o":19.825,"t":"2026-10-02T17:00:00Z","v":22569,"vw":19.81632},{"c":19.75,"h":19.811,"l":19.75,"n":174,"o":19.81,"t":"2026-10-02T17:15:00Z","v":25642,"vw":19.788767},{"c":19.76,"h":19.765,"l":19.75,"n":72,"o":19.755,"t":"2026-10-02T17:30:00Z","v":14049,"vw":19.759514},{"c":19.79,"h":19.79,"l":19.7648,"n":195,"o":19.7699,"t":"2026-10-02T17:45:00Z","v":48106,"vw":19.776978},{"c":19.7999,"h":19.805,"l":19.78,"n":130,"o":19.795,"t":"2026-10-02T18:00:00Z","v":16013,"vw":19.791603},{"c":19.7843,"h":19.8,"l":19.7748,"n":146,"o":19.795,"t":"2026-10-02T18:15:00Z","v":22525,"vw":19.784142},{"c":19.785,"h":19.7901,"l":19.78,"n":94,"o":19.78,"t":"2026-10-02T18:30:00Z","v":18619,"vw":19.786027},{"c":19.785,"h":19.795,"l":19.77,"n":153,"o":19.79,"t":"2026-10-02T18:45:00Z","v":27394,"vw":19.779338},{"c":19.765,"h":19.79,"l":19.765,"n":153,"o":19.785,"t":"2026-10-02T19:00:00Z","v":48408,"vw":19.777418},{"c":19.765,"h":19.77,"l":19.765,"n":140,"o":19.77,"t":"2026-10-02T19:15:00Z","v":17521,"vw":19.766601},{"c":19.77,"h":19.7866,"l":19.765,"n":178,"o":19.77,"t":"2026-10-02T19:30:00Z","v":30817,"vw":19.778785},{"c":19.77,"h":19.79,"l":19.77,"n":268,"o":19.775,"t":"2026-10-02T19:45:00Z","v":25774,"vw":19.778039},{"c":19.77,"h":19.77,"l":19.77,"n":6,"o":19.77,"t":"2026-10-02T20:00:00Z","v":6282,"vw":19.77},{"c":19.7535,"h":19.7535,"l":19.7535,"n":2,"o":19.7535,"t":"2026-10-02T20:15:00Z","v":159,"vw":19.7535},{"c":19.77,"h":19.77,"l":19.77,"n":1,"o":19.77,"t":"2026-10-02T20:30:00Z","v":100,"vw":19.77},{"c":19.8786,"h":19.8786,"l":19.8786,"n":1,"o":19.8786,"t":"2026-10-02T22:45:00Z","v":265,"vw":19.8786},{"c":19.77,"h":19.77,"l":19.77,"n":2,"o":19.77,"t":"2026-10-05T11:00:00Z","v":216,"vw":19.77},{"c":19.81,"h":19.81,"l":19.81,"n":3,"o":19.81,"t":"2026-10-05T12:00:00Z","v":600,"vw":19.81},{"c":19.74,"h":19.79,"l":19.74,"n":95,"o":19.78,"t":"2026-10-05T12:45:00Z","v":5545,"vw":19.756617},{"c":19.6898,"h":19.785,"l":19.68,"n":536,"o":19.78,"t":"2026-10-05T13:30:00Z","v":147448,"vw":19.739541},{"c":19.705,"h":19.725,"l":19.675,"n":351,"o":19.685,"t":"2026-10-05T13:45:00Z","v":44940,"vw":19.701802},{"c":19.7801,"h":19.7801,"l":19.685,"n":187,"o":19.71,"t":"2026-10-05T14:00:00Z","v":40953,"vw":19.727449},{"c":19.77,"h":19.805,"l":19.765,"n":203,"o":19.7738,"t":"2026-10-05T14:15:00Z","v":47423,"vw":19.787364},{"c":19.745,"h":19.765,"l":19.715,"n":229,"o":19.76,"t":"2026-10-05T14:30:00Z","v":39874,"vw":19.733717},{"c":19.745,"h":19.7499,"l":19.715,"n":212,"o":19.745,"t":"2026-10-05T14:45:00Z","v":29289,"vw":19.73218},{"c":19.7024,"h":19.75,"l":19.7,"n":205,"o":19.74,"t":"2026-10-05T15:00:00Z","v":37611,"vw":19.732539},{"c":19.725,"h":19.725,"l":19.69,"n":240,"o":19.7,"t":"2026-10-05T15:15:00Z","v":34821,"vw":19.708575},{"c":19.74,"h":19.74,"l":19.715,"n":99,"o":19.7201,"t":"2026-10-05T15:30:00Z","v":16031,"vw":19.725294},{"c":19.73,"h":19.735,"l":19.725,"n":81,"o":19.7336,"t":"2026-10-05T15:45:00Z","v":14495,"vw":19.732238},{"c":19.6899,"h":19.725,"l":19.685,"n":177,"o":19.725,"t":"2026-10-05T16:00:00Z","v":26741,"vw":19.699043},{"c":19.685,"h":19.69,"l":19.66,"n":174,"o":19.685,"t":"2026-10-05T16:15:00Z","v":26474,"vw":19.674895},{"c":19.69,"h":19.7,"l":19.685,"n":98,"o":19.685,"t":"2026-10-05T16:30:00Z","v":23424,"vw":19.694192},{"c":19.67,"h":19.7,"l":19.67,"n":133,"o":19.695,"t":"2026-10-05T16:45:00Z","v":14436,"vw":19.692618},{"c":19.66,"h":19.6765,"l":19.66,"n":76,"o":19.6765,"t":"2026-10-05T17:00:00Z","v":13147,"vw":19.67344},{"c":19.6837,"h":19.685,"l":19.6629,"n":154,"o":19.665,"t":"2026-10-05T17:15:00Z","v":19858,"vw":19.671534},{"c":19.665,"h":19.68,"l":19.65,"n":143,"o":19.68,"t":"2026-10-05T17:30:00Z","v":14580,"vw":19.663498},{"c":19.665,"h":19.675,"l":19.66,"n":208,"o":19.67,"t":"2026-10-05T17:45:00Z","v":23022,"vw":19.665584},{"c":19.67,"h":19.685,"l":19.67,"n":70,"o":19.675,"t":"2026-10-05T18:00:00Z","v":11261,"vw":19.675215},{"c":19.675,"h":19.68,"l":19.6601,"n":158,"o":19.68,"t":"2026-10-05T18:15:00Z","v":42303,"vw":19.670303},{"c":19.685,"h":19.6999,"l":19.665,"n":132,"o":19.675,"t":"2026-10-05T18:30:00Z","v":27283,"vw":19.684618},{"c":19.715,"h":19.72,"l":19.68,"n":219,"o":19.6851,"t":"2026-10-05T18:45:00Z","v":40057,"vw":19.700688},{"c":19.7259,"h":19.745,"l":19.715,"n":170,"o":19.715,"t":"2026-10-05T19:00:00Z","v":29117,"vw":19.730469},{"c":19.72,"h":19.726,"l":19.7136,"n":114,"o":19.725,"t":"2026-10-05T19:15:00Z","v":13468,"vw":19.720217},{"c":19.7334,"h":19.7334,"l":19.7051,"n":145,"o":19.715,"t":"2026-10-05T19:30:00Z","v":18420,"vw":19.719566},{"c":19.73,"h":19.735,"l":19.7,"n":359,"o":19.735,"t":"2026-10-05T19:45:00Z","v":44520,"vw":19.714155},{"c":19.7121,"h":19.75,"l":19.7121,"n":9,"o":19.75,"t":"2026-10-05T20:00:00Z","v":10515,"vw":19.748197},{"c":19.82,"h":19.82,"l":19.82,"n":1,"o":19.82,"t":"2026-10-05T20:45:00Z","v":300,"vw":19.82},{"c":19.85,"h":19.85,"l":19.85,"n":1,"o":19.85,"t":"2026-10-05T23:00:00Z","v":100,"vw":19.85},{"c":19.86,"h":19.86,"l":19.86,"n":1,"o":19.86,"t":"2026-10-06T11:45:00Z","v":2000,"vw":19.86},{"c":19.7886,"h":19.82,"l":19.7886,"n":20,"o":19.81,"t":"2026-10-06T12:00:00Z","v":8894,"vw":19.802302},{"c":19.79,"h":19.8,"l":19.78,"n":217,"o":19.79,"t":"2026-10-06T13:30:00Z","v":31156,"vw":19.788741},{"c":19.79,"h":19.8,"l":19.78,"n":90,"o":19.795,"t":"2026-10-06T13:45:00Z","v":22190,"vw":19.791602},{"c":19.83,"h":19.835,"l":19.8046,"n":105,"o":19.805,"t":"2026-10-06T14:00:00Z","v":27278,"vw":19.821485},{"c":19.81,"h":19.845,"l":19.8,"n":150,"o":19.8315,"t":"2026-10-06T14:15:00Z","v":19470,"vw":19.825453},{"c":19.835,"h":19.835,"l":19.8,"n":174,"o":19.8099,"t":"2026-10-06T14:30:00Z","v":35683,"vw":19.821561},{"c":19.8439,"h":19.85,"l":19.83,"n":158,"o":19.8301,"t":"2026-10-06T14:45:00Z","v":32422,"vw":19.840516},{"c":19.875,"h":19.88,"l":19.84,"n":196,"o":19.8424,"t":"2026-10-06T15:00:00Z","v":47214,"vw":19.854595},{"c":19.8899,"h":19.89,"l":19.865,"n":79,"o":19.875,"t":"2026-10-06T15:15:00Z","v":38169,"vw":19.878683},{"c":19.875,"h":19.895,"l":19.87,"n":150,"o":19.885,"t":"2026-10-06T15:30:00Z","v":29323,"vw":19.881277},{"c":19.8499,"h":19.875,"l":19.835,"n":189,"o":19.8739,"t":"2026-10-06T15:45:00Z","v":46312,"vw":19.854379},{"c":19.825,"h":19.85,"l":19.8233,"n":118,"o":19.8498,"t":"2026-10-06T16:00:00Z","v":25927,"vw":19.840588},{"c":19.805,"h":19.83,"l":19.8,"n":115,"o":19.83,"t":"2026-10-06T16:15:00Z","v":15906,"vw":19.810332},{"c":19.785,"h":19.8099,"l":19.775,"n":249,"o":19.8099,"t":"2026-10-06T16:30:00Z","v":23449,"vw":19.7929},{"c":19.785,"h":19.79,"l":19.775,"n":98,"o":19.78,"t":"2026-10-06T16:45:00Z","v":11495,"vw":19.78173},{"c":19.8,"h":19.81,"l":19.78,"n":220,"o":19.7801,"t":"2026-10-06T17:00:00Z","v":51645,"vw":19.802159},{"c":19.7624,"h":19.795,"l":19.73,"n":246,"o":19.795,"t":"2026-10-06T17:15:00Z","v":49517,"vw":19.757962},{"c":19.78,"h":19.7856,"l":19.76,"n":218,"o":19.76,"t":"2026-10-06T17:30:00Z","v":41339,"vw":19.77371},{"c":19.7899,"h":19.7998,"l":19.78,"n":153,"o":19.79,"t":"2026-10-06T17:45:00Z","v":29798,"vw":19.788165},{"c":19.785,"h":19.8,"l":19.785,"n":89,"o":19.785,"t":"2026-10-06T18:00:00Z","v":16046,"vw":19.790657},{"c":19.785,"h":19.785,"l":19.77,"n":86,"o":19.785,"t":"2026-10-06T18:15:00Z","v":16575,"vw":19.776755},{"c":19.7765,"h":19.79,"l":19.76,"n":199,"o":19.785,"t":"2026-10-06T18:30:00Z","v":65874,"vw":19.770416},{"c":19.78,"h":19.79,"l":19.77,"n":116,"o":19.77,"t":"2026-10-06T18:45:00Z","v":20384,"vw":19.782692},{"c":19.77,"h":19.7876,"l":19.77,"n":158,"o":19.785,"t":"2026-10-06T19:00:00Z","v":37187,"vw":19.775849},{"c":19.765,"h":19.78,"l":19.76,"n":161,"o":19.765,"t":"2026-10-06T19:15:00Z","v":40924,"vw":19.768594},{"c":19.755,"h":19.77,"l":19.75,"n":163,"o":19.7673,"t":"2026-10-06T19:30:00Z","v":58213,"vw":19.755338},{"c":19.735,"h":19.76,"l":19.72,"n":338,"o":19.755,"t":"2026-10-06T19:45:00Z","v":70576,"vw":19.74193},{"c":19.73,"h":19.74,"l":19.73,"n":8,"o":19.74,"t":"2026-10-06T20:00:00Z","v":1022,"vw":19.739016},{"c":19.72,"h":19.72,"l":19.72,"n":4,"o":19.72,"t":"2026-10-07T10:45:00Z","v":400,"vw":19.72},{"c":19.72,"h":19.74,"l":19.72,"n":7,"o":19.74,"t":"2026-10-07T11:00:00Z","v":318,"vw":19.732727},{"c":19.7,"h":19.7,"l":19.7,"n":10,"o":19.7,"t":"2026-10-07T11:15:00Z","v":329,"vw":19.7},{"c":19.69,"h":19.69,"l":19.69,"n":1,"o":19.69,"t":"2026-10-07T11:30:00Z","v":100,"vw":19.69},{"c":19.69,"h":19.7,"l":19.69,"n":3,"o":19.7,"t":"2026-10-07T11:45:00Z","v":452,"vw":19.695556},{"c":19.7,"h":19.7,"l":19.7,"n":2,"o":19.7,"t":"2026-10-07T12:15:00Z","v":806,"vw":19.7},{"c":19.6819,"h":19.6819,"l":19.6819,"n":1,"o":19.6819,"t":"2026-10-07T12:30:00Z","v":200,"vw":19.6819},{"c":19.69,"h":19.69,"l":19.69,"n":3,"o":19.69,"t":"2026-10-07T13:00:00Z","v":300,"vw":19.69},{"c":19.65,"h":19.65,"l":19.65,"n":9,"o":19.65,"t":"2026-10-07T13:15:00Z","v":389,"vw":19.65},{"c":19.565,"h":19.66,"l":19.495,"n":724,"o":19.66,"t":"2026-10-07T13:30:00Z","v":150109,"vw":19.560006},{"c":19.595,"h":19.595,"l":19.56,"n":160,"o":19.565,"t":"2026-10-07T13:45:00Z","v":26842,"vw":19.581196},{"c":19.5955,"h":19.6068,"l":19.57,"n":180,"o":19.595,"t":"2026-10-07T14:00:00Z","v":44902,"vw":19.591467},{"c":19.57,"h":19.6,"l":19.57,"n":220,"o":19.6,"t":"2026-10-07T14:15:00Z","v":46303,"vw":19.580096},{"c":19.56,"h":19.6,"l":19.56,"n":178,"o":19.575,"t":"2026-10-07T14:30:00Z","v":25476,"vw":19.583168},{"c":19.555,"h":19.575,"l":19.55,"n":154,"o":19.5741,"t":"2026-10-07T14:45:00Z","v":19132,"vw":19.563858},{"c":19.55,"h":19.57,"l":19.54,"n":155,"o":19.565,"t":"2026-10-07T15:00:00Z","v":31321,"vw":19.554721},{"c":19.4801,"h":19.555,"l":19.475,"n":516,"o":19.555,"t":"2026-10-07T15:15:00Z","v":108800,"vw":19.499692},{"c":19.495,"h":19.5,"l":19.485,"n":187,"o":19.485,"t":"2026-10-07T15:30:00Z","v":42340,"vw":19.491202},{"c":19.46,"h":19.5,"l":19.46,"n":211,"o":19.495,"t":"2026-10-07T15:45:00Z","v":40116,"vw":19.475527},{"c":19.455,"h":19.4741,"l":19.45,"n":205,"o":19.4603,"t":"2026-10-07T16:00:00Z","v":36915,"vw":19.459992},{"c":19.455,"h":19.46,"l":19.4301,"n":339,"o":19.4501,"t":"2026-10-07T16:15:00Z","v":66167,"vw":19.448187},{"c":19.445,"h":19.49,"l":19.445,"n":202,"o":19.455,"t":"2026-10-07T16:30:00Z","v":34889,"vw":19.470272},{"c":19.405,"h":19.455,"l":19.4,"n":287,"o":19.445,"t":"2026-10-07T16:45:00Z","v":38920,"vw":19.431817},{"c":19.47,"h":19.47,"l":19.4,"n":296,"o":19.41,"t":"2026-10-07T17:00:00Z","v":58047,"vw":19.433272},{"c":19.465,"h":19.495,"l":19.465,"n":128,"o":19.47,"t":"2026-10-07T17:15:00Z","v":23468,"vw":19.479561},{"c":19.455,"h":19.485,"l":19.4524,"n":166,"o":19.465,"t":"2026-10-07T17:30:00Z","v":19090,"vw":19.469279},{"c":19.47,"h":19.49,"l":19.4501,"n":203,"o":19.4501,"t":"2026-10-07T17:45:00Z","v":26834,"vw":19.47449},{"c":19.5,"h":19.5,"l":19.47,"n":200,"o":19.47,"t":"2026-10-07T18:00:00Z","v":29043,"vw":19.491073},{"c":19.485,"h":19.5,"l":19.4842,"n":214,"o":19.493,"t":"2026-10-07T18:15:00Z","v":36893,"vw":19.496112},{"c":19.48,"h":19.49,"l":19.475,"n":169,"o":19.49,"t":"2026-10-07T18:30:00Z","v":26046,"vw":19.485688},{"c":19.48,"h":19.495,"l":19.48,"n":120,"o":19.49,"t":"2026-10-07T18:45:00Z","v":61994,"vw":19.48987},{"c":19.4601,"h":19.48,"l":19.46,"n":135,"o":19.48,"t":"2026-10-07T19:00:00Z","v":29305,"vw":19.470847},{"c":19.485,"h":19.49,"l":19.455,"n":170,"o":19.465,"t":"2026-10-07T19:15:00Z","v":33324,"vw":19.473776},{"c":19.475,"h":19.4858,"l":19.47,"n":198,"o":19.4851,"t":"2026-10-07T19:30:00Z","v":40559,"vw":19.477919},{"c":19.455,"h":19.475,"l":19.45,"n":413,"o":19.475,"t":"2026-10-07T19:45:00Z","v":67434,"vw":19.45995},{"c":19.48,"h":19.48,"l":19.45,"n":10,"o":19.45,"t":"2026-10-07T20:00:00Z","v":371,"vw":19.458264},{"c":19.4676,"h":19.4676,"l":19.4676,"n":1,"o":19.4676,"t":"2026-10-07T23:30:00Z","v":100,"vw":19.4676},{"c":19.45,"h":19.46,"l":19.45,"n":6,"o":19.46,"t":"2026-10-07T23:45:00Z","v":500,"vw":19.455053},{"c":19.4,"h":19.4,"l":19.4,"n":10,"o":19.4,"t":"2026-10-08T11:00:00Z","v":984,"vw":19.4},{"c":19.41,"h":19.41,"l":19.4,"n":31,"o":19.4,"t":"2026-10-08T12:30:00Z","v":1781,"vw":19.402099},{"c":19.42,"h":19.42,"l":19.42,"n":5,"o":19.42,"t":"2026-10-08T13:00:00Z","v":285,"vw":19.42},{"c":19.44,"h":19.44,"l":19.44,"n":2,"o":19.44,"t":"2026-10-08T13:15:00Z","v":101,"vw":19.44},{"c":19.425,"h":19.45,"l":19.3911,"n":258,"o":19.41,"t":"2026-10-08T13:30:00Z","v":51473,"vw":19.413516},{"c":19.47,"h":19.495,"l":19.43,"n":220,"o":19.43,"t":"2026-10-08T13:45:00Z","v":53991,"vw":19.453966},{"c":19.45,"h":19.49,"l":19.45,"n":196,"o":19.4619,"t":"2026-10-08T14:00:00Z","v":44100,"vw":19.478499},{"c":19.455,"h":19.46,"l":19.44,"n":109,"o":19.44,"t":"2026-10-08T14:15:00Z","v":11635,"vw":19.451002},{"c":19.445,"h":19.48,"l":19.445,"n":100,"o":19.46,"t":"2026-10-08T14:30:00Z","v":13860,"vw":19.463962},{"c":19.3999,"h":19.44,"l":19.395,"n":243,"o":19.44,"t":"2026-10-08T14:45:00Z","v":52016,"vw":19.407997},{"c":19.37,"h":19.395,"l":19.37,"n":173,"o":19.395,"t":"2026-10-08T15:00:00Z","v":35118,"vw":19.380948},{"c":19.3762,"h":19.3762,"l":19.35,"n":173,"o":19.37,"t":"2026-10-08T15:15:00Z","v":34599,"vw":19.360343},{"c":19.375,"h":19.38,"l":19.365,"n":199,"o":19.375,"t":"2026-10-08T15:30:00Z","v":31906,"vw":19.371735},{"c":19.375,"h":19.385,"l":19.36,"n":88,"o":19.38,"t":"2026-10-08T15:45:00Z","v":24808,"vw":19.372885},{"c":19.375,"h":19.38,"l":19.365,"n":93,"o":19.375,"t":"2026-10-08T16:00:00Z","v":15844,"vw":19.373378},{"c":19.405,"h":19.44,"l":19.38,"n":153,"o":19.385,"t":"2026-10-08T16:15:00Z","v":39123,"vw":19.40256},{"c":19.375,"h":19.41,"l":19.375,"n":190,"o":19.4,"t":"2026-10-08T16:30:00Z","v":48094,"vw":19.387346},{"c":19.395,"h":19.4,"l":19.37,"n":186,"o":19.375,"t":"2026-10-08T16:45:00Z","v":63114,"vw":19.37781},{"c":19.405,"h":19.41,"l":19.3801,"n":81,"o":19.395,"t":"2026-10-08T17:00:00Z","v":14447,"vw":19.390286},{"c":19.36,"h":19.4099,"l":19.35,"n":213,"o":19.405,"t":"2026-10-08T17:15:00Z","v":35294,"vw":19.385575},{"c":19.3838,"h":19.39,"l":19.365,"n":134,"o":19.365,"t":"2026-10-08T17:30:00Z","v":55112,"vw":19.381375},{"c":19.37,"h":19.405,"l":19.37,"n":199,"o":19.385,"t":"2026-10-08T17:45:00Z","v":40445,"vw":19.391286},{"c":19.39,"h":19.39,"l":19.37,"n":128,"o":19.37,"t":"2026-10-08T18:00:00Z","v":30139,"vw":19.375401},{"c":19.385,"h":19.395,"l":19.37,"n":103,"o":19.38,"t":"2026-10-08T18:15:00Z","v":38959,"vw":19.388449},{"c":19.395,"h":19.4,"l":19.38,"n":101,"o":19.385,"t":"2026-10-08T18:30:00Z","v":32102,"vw":19.393677},{"c":19.43,"h":19.4397,"l":19.39,"n":217,"o":19.395,"t":"2026-10-08T18:45:00Z","v":76752,"vw":19.417855},{"c":19.435,"h":19.45,"l":19.4124,"n":144,"o":19.435,"t":"2026-10-08T19:00:00Z","v":27530,"vw":19.431463},{"c":19.445,"h":19.45,"l":19.425,"n":138,"o":19.44,"t":"2026-10-08T19:15:00Z","v":38866,"vw":19.438511},{"c":19.45,"h":19.45,"l":19.435,"n":121,"o":19.44,"t":"2026-10-08T19:30:00Z","v":27714,"vw":19.442652},{"c":19.48,"h":19.48,"l":19.4541,"n":235,"o":19.455,"t":"2026-10-08T19:45:00Z","v":29959,"vw":19.465353},{"c":19.55,"h":19.55,"l":19.55,"n":9,"o":19.55,"t":"2026-10-08T20:00:00Z","v":2986,"vw":19.55},{"c":19.56,"h":19.56,"l":19.56,"n":1,"o":19.56,"t":"2026-10-08T22:30:00Z","v":200,"vw":19.56},{"c":19.6,"h":19.6,"l":19.6,"n":4,"o":19.6,"t":"2026-10-08T22:45:00Z","v":10000,"vw":19.6},{"c":19.63,"h":19.63,"l":19.63,"n":1,"o":19.63,"t":"2026-10-08T23:45:00Z","v":3600,"vw":19.63},{"c":19.6176,"h":19.62,"l":19.6176,"n":5,"o":19.62,"t":"2026-10-09T11:00:00Z","v":257,"vw":19.6188},{"c":19.55,"h":19.56,"l":19.55,"n":2,"o":19.56,"t":"2026-10-09T11:45:00Z","v":1650,"vw":19.551515},{"c":19.55,"h":19.55,"l":19.55,"n":2,"o":19.55,"t":"2026-10-09T12:00:00Z","v":300,"vw":19.55},{"c":19.475,"h":19.6,"l":19.47,"n":295,"o":19.54,"t":"2026-10-09T13:30:00Z","v":53612,"vw":19.520992},{"c":19.5,"h":19.5,"l":19.46,"n":160,"o":19.475,"t":"2026-10-09T13:45:00Z","v":26218,"vw":19.484846},{"c":19.5001,"h":19.52,"l":19.4801,"n":140,"o":19.5,"t":"2026-10-09T14:00:00Z","v":20991,"vw":19.495468},{"c":19.48,"h":19.5,"l":19.47,"n":179,"o":19.49,"t":"2026-10-09T14:15:00Z","v":26230,"vw":19.483925},{"c":19.445,"h":19.49,"l":19.425,"n":442,"o":19.485,"t":"2026-10-09T14:30:00Z","v":87935,"vw":19.456425},{"c":19.495,"h":19.515,"l":19.445,"n":228,"o":19.445,"t":"2026-10-09T14:45:00Z","v":52011,"vw":19.480243},{"c":19.4943,"h":19.5,"l":19.47,"n":119,"o":19.49,"t":"2026-10-09T15:00:00Z","v":34252,"vw":19.488502},{"c":19.49,"h":19.505,"l":19.485,"n":112,"o":19.495,"t":"2026-10-09T15:15:00Z","v":27512,"vw":19.492439},{"c":19.485,"h":19.4999,"l":19.485,"n":130,"o":19.49,"t":"2026-10-09T15:30:00Z","v":21006,"vw":19.490696},{"c":19.495,"h":19.51,"l":19.4801,"n":86,"o":19.485,"t":"2026-10-09T15:45:00Z","v":18974,"vw":19.491674},{"c":19.49,"h":19.49,"l":19.48,"n":92,"o":19.49,"t":"2026-10-09T16:00:00Z","v":14573,"vw":19.486976},{"c":19.5,"h":19.515,"l":19.49,"n":162,"o":19.49,"t":"2026-10-09T16:15:00Z","v":57265,"vw":19.495549},{"c":19.5124,"h":19.5152,"l":19.5,"n":104,"o":19.5,"t":"2026-10-09T16:30:00Z","v":13677,"vw":19.510358},{"c":19.505,"h":19.52,"l":19.5,"n":66,"o":19.52,"t":"2026-10-09T16:45:00Z","v":10455,"vw":19.507888},{"c":19.495,"h":19.505,"l":19.49,"n":73,"o":19.505,"t":"2026-10-09T17:00:00Z","v":14472,"vw":19.496525},{"c":19.505,"h":19.51,"l":19.49,"n":86,"o":19.49,"t":"2026-10-09T17:15:00Z","v":21730,"vw":19.505276},{"c":19.5,"h":19.51,"l":19.495,"n":134,"o":19.505,"t":"2026-10-09T17:30:00Z","v":30127,"vw":19.504221},{"c":19.525,"h":19.525,"l":19.495,"n":68,"o":19.505,"t":"2026-10-09T17:45:00Z","v":4207,"vw":19.513072},{"c":19.505,"h":19.52,"l":19.5,"n":52,"o":19.52,"t":"2026-10-09T18:00:00Z","v":5767,"vw":19.511262},{"c":19.515,"h":19.52,"l":19.47,"n":212,"o":19.5,"t":"2026-10-09T18:15:00Z","v":72663,"vw":19.490324},{"c":19.5,"h":19.5199,"l":19.5,"n":83,"o":19.515,"t":"2026-10-09T18:30:00Z","v":28538,"vw":19.510407},{"c":19.515,"h":19.5448,"l":19.4999,"n":127,"o":19.4999,"t":"2026-10-09T18:45:00Z","v":25001,"vw":19.51639},{"c":19.53,"h":19.53,"l":19.51,"n":83,"o":19.515,"t":"2026-10-09T19:00:00Z","v":14540,"vw":19.51542},{"c":19.525,"h":19.535,"l":19.5242,"n":38,"o":19.5242,"t":"2026-10-09T19:15:00Z","v":3511,"vw":19.527774},{"c":19.545,"h":19.55,"l":19.525,"n":144,"o":19.5265,"t":"2026-10-09T19:30:00Z","v":43629,"vw":19.535615},{"c":19.53,"h":19.545,"l":19.52,"n":210,"o":19.54,"t":"2026-10-09T19:45:00Z","v":28582,"vw":19.529165},{"c":19.52,"h":19.52,"l":19.52,"n":9,"o":19.52,"t":"2026-10-09T20:00:00Z","v":507,"vw":19.52},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-10-12T12:45:00Z","v":135,"vw":19.55},{"c":19.5,"h":19.51,"l":19.5,"n":14,"o":19.51,"t":"2026-10-12T13:15:00Z","v":500,"vw":19.503333},{"c":19.49,"h":19.5251,"l":19.42,"n":267,"o":19.45,"t":"2026-10-12T13:30:00Z","v":77836,"vw":19.469592},{"c":19.4848,"h":19.52,"l":19.47,"n":166,"o":19.5,"t":"2026-10-12T13:45:00Z","v":39353,"vw":19.486117},{"c":19.485,"h":19.485,"l":19.4638,"n":130,"o":19.485,"t":"2026-10-12T14:00:00Z","v":28718,"vw":19.472185},{"c":19.475,"h":19.4867,"l":19.46,"n":226,"o":19.4864,"t":"2026-10-12T14:15:00Z","v":20634,"vw":19.471153},{"c":19.4501,"h":19.465,"l":19.445,"n":164,"o":19.465,"t":"2026-10-12T14:30:00Z","v":29614,"vw":19.45617},{"c":19.46,"h":19.47,"l":19.45,"n":142,"o":19.45,"t":"2026-10-12T14:45:00Z","v":29801,"vw":19.459179},{"c":19.455,"h":19.4701,"l":19.45,"n":190,"o":19.45,"t":"2026-10-12T15:00:00Z","v":27034,"vw":19.462132},{"c":19.44,"h":19.4599,"l":19.42,"n":187,"o":19.4561,"t":"2026-10-12T15:15:00Z","v":37287,"vw":19.440122},{"c":19.455,"h":19.465,"l":19.44,"n":157,"o":19.44,"t":"2026-10-12T15:30:00Z","v":23708,"vw":19.452024},{"c":19.44,"h":19.455,"l":19.44,"n":154,"o":19.45,"t":"2026-10-12T15:45:00Z","v":27795,"vw":19.448331},{"c":19.4298,"h":19.44,"l":19.42,"n":134,"o":19.44,"t":"2026-10-12T16:00:00Z","v":19605,"vw":19.428655},{"c":19.4357,"h":19.4499,"l":19.43,"n":94,"o":19.43,"t":"2026-10-12T16:15:00Z","v":13376,"vw":19.435209},{"c":19.415,"h":19.445,"l":19.41,"n":131,"o":19.435,"t":"2026-10-12T16:30:00Z","v":17191,"vw":19.424458},{"c":19.4201,"h":19.43,"l":19.4,"n":242,"o":19.41,"t":"2026-10-12T16:45:00Z","v":44693,"vw":19.413198},{"c":19.42,"h":19.42,"l":19.41,"n":49,"o":19.42,"t":"2026-10-12T17:00:00Z","v":10510,"vw":19.415667},{"c":19.41,"h":19.4377,"l":19.41,"n":119,"o":19.4151,"t":"2026-10-12T17:15:00Z","v":18716,"vw":19.422779},{"c":19.4124,"h":19.42,"l":19.4,"n":125,"o":19.41,"t":"2026-10-12T17:30:00Z","v":16914,"vw":19.410808},{"c":19.415,"h":19.435,"l":19.41,"n":123,"o":19.42,"t":"2026-10-12T17:45:00Z","v":9489,"vw":19.4242},{"c":19.415,"h":19.425,"l":19.41,"n":83,"o":19.415,"t":"2026-10-12T18:00:00Z","v":10588,"vw":19.415336},{"c":19.3978,"h":19.42,"l":19.3978,"n":166,"o":19.42,"t":"2026-10-12T18:15:00Z","v":28715,"vw":19.405544},{"c":19.375,"h":19.3986,"l":19.37,"n":170,"o":19.395,"t":"2026-10-12T18:30:00Z","v":23843,"vw":19.38426},{"c":19.375,"h":19.38,"l":19.36,"n":102,"o":19.375,"t":"2026-10-12T18:45:00Z","v":12525,"vw":19.372804},{"c":19.385,"h":19.39,"l":19.38,"n":60,"o":19.38,"t":"2026-10-12T19:00:00Z","v":6000,"vw":19.386001},{"c":19.4,"h":19.415,"l":19.385,"n":139,"o":19.385,"t":"2026-10-12T19:15:00Z","v":24111,"vw":19.398666},{"c":19.39,"h":19.4199,"l":19.39,"n":124,"o":19.415,"t":"2026-10-12T19:30:00Z","v":14506,"vw":19.405315},{"c":19.38,"h":19.41,"l":19.38,"n":157,"o":19.4,"t":"2026-10-12T19:45:00Z","v":18050,"vw":19.398648},{"c":19.38,"h":19.38,"l":19.38,"n":9,"o":19.38,"t":"2026-10-12T20:00:00Z","v":1538,"vw":19.38},{"c":19.3732,"h":19.3732,"l":19.3732,"n":1,"o":19.3732,"t":"2026-10-12T20:45:00Z","v":500,"vw":19.3732},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-12T21:00:00Z","v":250,"vw":19.4},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-10-13T11:00:00Z","v":179,"vw":19.55},{"c":19.435,"h":19.48,"l":19.38,"n":229,"o":19.39,"t":"2026-10-13T13:30:00Z","v":74384,"vw":19.416599},{"c":19.39,"h":19.435,"l":19.37,"n":248,"o":19.435,"t":"2026-10-13T13:45:00Z","v":32861,"vw":19.400109},{"c":19.395,"h":19.405,"l":19.36,"n":204,"o":19.37,"t":"2026-10-13T14:00:00Z","v":20686,"vw":19.378207},{"c":19.38,"h":19.3999,"l":19.38,"n":118,"o":19.395,"t":"2026-10-13T14:15:00Z","v":17554,"vw":19.390842},{"c":19.385,"h":19.3851,"l":19.36,"n":180,"o":19.385,"t":"2026-10-13T14:30:00Z","v":27507,"vw":19.369844},{"c":19.405,"h":19.41,"l":19.38,"n":178,"o":19.38,"t":"2026-10-13T14:45:00Z","v":72357,"vw":19.397828},{"c":19.405,"h":19.41,"l":19.385,"n":213,"o":19.405,"t":"2026-10-13T15:00:00Z","v":40318,"vw":19.39645},{"c":19.42,"h":19.435,"l":19.405,"n":91,"o":19.41,"t":"2026-10-13T15:15:00Z","v":27891,"vw":19.420386},{"c":19.4,"h":19.42,"l":19.4,"n":99,"o":19.415,"t":"2026-10-13T15:30:00Z","v":12847,"vw":19.40427},{"c":19.395,"h":19.4,"l":19.3824,"n":103,"o":19.4,"t":"2026-10-13T15:45:00Z","v":22935,"vw":19.390979},{"c":19.395,"h":19.4,"l":19.38,"n":225,"o":19.395,"t":"2026-10-13T16:00:00Z","v":52055,"vw":19.390849},{"c":19.385,"h":19.405,"l":19.385,"n":79,"o":19.395,"t":"2026-10-13T16:15:00Z","v":8498,"vw":19.395829},{"c":19.365,"h":19.39,"l":19.36,"n":237,"o":19.385,"t":"2026-10-13T16:30:00Z","v":34623,"vw":19.378554},{"c":19.385,"h":19.39,"l":19.35,"n":319,"o":19.365,"t":"2026-10-13T16:45:00Z","v":65420,"vw":19.373057},{"c":19.375,"h":19.38,"l":19.3601,"n":121,"o":19.38,"t":"2026-10-13T17:00:00Z","v":22875,"vw":19.372348},{"c":19.395,"h":19.405,"l":19.375,"n":245,"o":19.375,"t":"2026-10-13T17:15:00Z","v":99469,"vw":19.38332},{"c":19.4115,"h":19.415,"l":19.3942,"n":76,"o":19.395,"t":"2026-10-13T17:30:00Z","v":13353,"vw":19.406468},{"c":19.405,"h":19.415,"l":19.405,"n":163,"o":19.405,"t":"2026-10-13T17:45:00Z","v":18464,"vw":19.409722},{"c":19.44,"h":19.45,"l":19.3976,"n":115,"o":19.4,"t":"2026-10-13T18:00:00Z","v":22147,"vw":19.421491},{"c":19.45,"h":19.45,"l":19.435,"n":71,"o":19.435,"t":"2026-10-13T18:15:00Z","v":11161,"vw":19.443432},{"c":19.455,"h":19.4599,"l":19.445,"n":55,"o":19.4567,"t":"2026-10-13T18:30:00Z","v":9292,"vw":19.455444},{"c":19.445,"h":19.4699,"l":19.445,"n":133,"o":19.455,"t":"2026-10-13T18:45:00Z","v":21207,"vw":19.456253},{"c":19.425,"h":19.45,"l":19.42,"n":117,"o":19.445,"t":"2026-10-13T19:00:00Z","v":14263,"vw":19.433464},{"c":19.45,"h":19.45,"l":19.425,"n":81,"o":19.425,"t":"2026-10-13T19:15:00Z","v":16624,"vw":19.43256},{"c":19.455,"h":19.46,"l":19.44,"n":85,"o":19.45,"t":"2026-10-13T19:30:00Z","v":14355,"vw":19.445323},{"c":19.42,"h":19.46,"l":19.41,"n":302,"o":19.455,"t":"2026-10-13T19:45:00Z","v":55311,"vw":19.442089},{"c":19.42,"h":19.42,"l":19.42,"n":8,"o":19.42,"t":"2026-10-13T20:00:00Z","v":1725,"vw":19.42},{"c":19.502,"h":19.502,"l":19.502,"n":1,"o":19.502,"t":"2026-10-13T20:30:00Z","v":100,"vw":19.502},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-13T20:45:00Z","v":130,"vw":19.5},{"c":19.44,"h":19.45,"l":19.44,"n":12,"o":19.45,"t":"2026-10-13T22:00:00Z","v":502,"vw":19.443984},{"c":19.45,"h":19.45,"l":19.45,"n":1,"o":19.45,"t":"2026-10-13T22:15:00Z","v":250,"vw":19.45},{"c":19.469,"h":19.469,"l":19.469,"n":2,"o":19.469,"t":"2026-10-14T11:00:00Z","v":302,"vw":19.469},{"c":19.42,"h":19.42,"l":19.4,"n":2,"o":19.4,"t":"2026-10-14T11:15:00Z","v":395,"vw":19.409873},{"c":19.35,"h":19.41,"l":19.35,"n":21,"o":19.41,"t":"2026-10-14T12:30:00Z","v":1235,"vw":19.367516},{"c":19.4,"h":19.4,"l":19.39,"n":4,"o":19.39,"t":"2026-10-14T12:45:00Z","v":740,"vw":19.397241},{"c":19.26,"h":19.37,"l":19.24,"n":532,"o":19.32,"t":"2026-10-14T13:30:00Z","v":114435,"vw":19.294964},{"c":19.235,"h":19.305,"l":19.23,"n":308,"o":19.269,"t":"2026-10-14T13:45:00Z","v":48679,"vw":19.267394},{"c":19.2279,"h":19.245,"l":19.21,"n":404,"o":19.24,"t":"2026-10-14T14:00:00Z","v":81434,"vw":19.221378},{"c":19.21,"h":19.2401,"l":19.21,"n":219,"o":19.23,"t":"2026-10-14T14:15:00Z","v":41248,"vw":19.216365},{"c":19.2601,"h":19.265,"l":19.21,"n":240,"o":19.215,"t":"2026-10-14T14:30:00Z","v":58325,"vw":19.226274},{"c":19.225,"h":19.27,"l":19.225,"n":229,"o":19.255,"t":"2026-10-14T14:45:00Z","v":38722,"vw":19.242441},{"c":19.205,"h":19.2201,"l":19.1783,"n":353,"o":19.22,"t":"2026-10-14T15:00:00Z","v":47361,"vw":19.200311},{"c":19.2382,"h":19.245,"l":19.205,"n":166,"o":19.205,"t":"2026-10-14T15:15:00Z","v":24010,"vw":19.233916},{"c":19.215,"h":19.24,"l":19.2,"n":168,"o":19.235,"t":"2026-10-14T15:30:00Z","v":35439,"vw":19.222488},{"c":19.19,"h":19.23,"l":19.19,"n":241,"o":19.225,"t":"2026-10-14T15:45:00Z","v":51844,"vw":19.218145},{"c":19.15,"h":19.2,"l":19.14,"n":304,"o":19.1961,"t":"2026-10-14T16:00:00Z","v":44885,"vw":19.174571},{"c":19.165,"h":19.176,"l":19.14,"n":215,"o":19.145,"t":"2026-10-14T16:15:00Z","v":41197,"vw":19.154719},{"c":19.14,"h":19.17,"l":19.14,"n":194,"o":19.17,"t":"2026-10-14T16:30:00Z","v":32288,"vw":19.155835},{"c":19.125,"h":19.145,"l":19.11,"n":271,"o":19.145,"t":"2026-10-14T16:45:00Z","v":38968,"vw":19.119157},{"c":19.1,"h":19.13,"l":19.1,"n":194,"o":19.13,"t":"2026-10-14T17:00:00Z","v":22870,"vw":19.111479},{"c":19.15,"h":19.155,"l":19.1,"n":234,"o":19.105,"t":"2026-10-14T17:15:00Z","v":39799,"vw":19.131205},{"c":19.105,"h":19.15,"l":19.105,"n":208,"o":19.145,"t":"2026-10-14T17:30:00Z","v":51778,"vw":19.130004},{"c":19.12,"h":19.125,"l":19.09,"n":385,"o":19.105,"t":"2026-10-14T17:45:00Z","v":125228,"vw":19.107853},{"c":19.14,"h":19.14,"l":19.11,"n":193,"o":19.12,"t":"2026-10-14T18:00:00Z","v":24764,"vw":19.1201},{"c":19.135,"h":19.14,"l":19.125,"n":101,"o":19.14,"t":"2026-10-14T18:15:00Z","v":15921,"vw":19.134609},{"c":19.1144,"h":19.135,"l":19.11,"n":232,"o":19.13,"t":"2026-10-14T18:30:00Z","v":41727,"vw":19.122238},{"c":19.135,"h":19.14,"l":19.11,"n":211,"o":19.12,"t":"2026-10-14T18:45:00Z","v":51685,"vw":19.134429},{"c":19.145,"h":19.15,"l":19.135,"n":192,"o":19.135,"t":"2026-10-14T19:00:00Z","v":21201,"vw":19.141473},{"c":19.16,"h":19.175,"l":19.1424,"n":310,"o":19.145,"t":"2026-10-14T19:15:00Z","v":63364,"vw":19.163181},{"c":19.13,"h":19.165,"l":19.13,"n":341,"o":19.16,"t":"2026-10-14T19:30:00Z","v":52146,"vw":19.148685},{"c":19.18,"h":19.35,"l":19.12,"n":2245,"o":19.135,"t":"2026-10-14T19:45:00Z","v":312948,"vw":19.234471},{"c":19.24,"h":19.24,"l":19.22,"n":10,"o":19.22,"t":"2026-10-14T20:00:00Z","v":5180,"vw":19.220387},{"c":19.16,"h":19.16,"l":19.16,"n":1,"o":19.16,"t":"2026-10-14T20:30:00Z","v":350,"vw":19.16},{"c":19.28,"h":19.35,"l":19.28,"n":2,"o":19.35,"t":"2026-10-14T22:00:00Z","v":500,"vw":19.322},{"c":19.34,"h":19.34,"l":19.34,"n":2,"o":19.34,"t":"2026-10-15T11:00:00Z","v":1001,"vw":19.34},{"c":19.35,"h":19.35,"l":19.35,"n":3,"o":19.35,"t":"2026-10-15T11:30:00Z","v":400,"vw":19.35},{"c":19.4673,"h":19.4673,"l":19.4673,"n":1,"o":19.4673,"t":"2026-10-15T11:45:00Z","v":150,"vw":19.4673},{"c":19.356,"h":19.37,"l":19.356,"n":3,"o":19.37,"t":"2026-10-15T12:00:00Z","v":385,"vw":19.360789},{"c":19.3321,"h":19.3321,"l":19.3321,"n":1,"o":19.3321,"t":"2026-10-15T13:15:00Z","v":750,"vw":19.3321},{"c":19.245,"h":19.29,"l":19.17,"n":323,"o":19.25,"t":"2026-10-15T13:30:00Z","v":76202,"vw":19.25192},{"c":19.235,"h":19.2799,"l":19.21,"n":346,"o":19.25,"t":"2026-10-15T13:45:00Z","v":79128,"vw":19.249949},{"c":19.265,"h":19.285,"l":19.24,"n":177,"o":19.24,"t":"2026-10-15T14:00:00Z","v":33194,"vw":19.264722},{"c":19.3,"h":19.31,"l":19.23,"n":470,"o":19.265,"t":"2026-10-15T14:15:00Z","v":70060,"vw":19.266686},{"c":19.325,"h":19.341,"l":19.2972,"n":119,"o":19.2999,"t":"2026-10-15T14:30:00Z","v":36690,"vw":19.32063},{"c":19.345,"h":19.345,"l":19.3233,"n":239,"o":19.33,"t":"2026-10-15T14:45:00Z","v":41242,"vw":19.332438},{"c":19.355,"h":19.355,"l":19.33,"n":109,"o":19.34,"t":"2026-10-15T15:00:00Z","v":20208,"vw":19.346094},{"c":19.325,"h":19.36,"l":19.325,"n":137,"o":19.3555,"t":"2026-10-15T15:15:00Z","v":27902,"vw":19.339239},{"c":19.305,"h":19.325,"l":19.28,"n":87,"o":19.325,"t":"2026-10-15T15:30:00Z","v":35833,"vw":19.305436},{"c":19.305,"h":19.315,"l":19.295,"n":76,"o":19.31,"t":"2026-10-15T15:45:00Z","v":11914,"vw":19.30277},{"c":19.285,"h":19.2999,"l":19.28,"n":100,"o":19.29,"t":"2026-10-15T16:00:00Z","v":19033,"vw":19.286061},{"c":19.27,"h":19.285,"l":19.245,"n":175,"o":19.285,"t":"2026-10-15T16:15:00Z","v":26264,"vw":19.262517},{"c":19.3057,"h":19.31,"l":19.2601,"n":115,"o":19.2601,"t":"2026-10-15T16:30:00Z","v":32346,"vw":19.286331},{"c":19.2989,"h":19.315,"l":19.29,"n":82,"o":19.31,"t":"2026-10-15T16:45:00Z","v":10071,"vw":19.30524},{"c":19.335,"h":19.345,"l":19.31,"n":102,"o":19.31,"t":"2026-10-15T17:00:00Z","v":14243,"vw":19.329246},{"c":19.355,"h":19.355,"l":19.335,"n":48,"o":19.345,"t":"2026-10-15T17:15:00Z","v":9179,"vw":19.341294},{"c":19.38,"h":19.38,"l":19.345,"n":60,"o":19.355,"t":"2026-10-15T17:30:00Z","v":16072,"vw":19.356526},{"c":19.365,"h":19.395,"l":19.365,"n":184,"o":19.38,"t":"2026-10-15T17:45:00Z","v":26610,"vw":19.38089},{"c":19.325,"h":19.365,"l":19.325,"n":99,"o":19.365,"t":"2026-10-15T18:00:00Z","v":26359,"vw":19.338434},{"c":19.3542,"h":19.3542,"l":19.325,"n":60,"o":19.325,"t":"2026-10-15T18:15:00Z","v":16758,"vw":19.339041},{"c":19.355,"h":19.37,"l":19.354,"n":67,"o":19.36,"t":"2026-10-15T18:30:00Z","v":15484,"vw":19.359233},{"c":19.35,"h":19.365,"l":19.35,"n":199,"o":19.355,"t":"2026-10-15T18:45:00Z","v":27784,"vw":19.357221},{"c":19.3498,"h":19.355,"l":19.33,"n":141,"o":19.345,"t":"2026-10-15T19:00:00Z","v":26651,"vw":19.347134},{"c":19.345,"h":19.35,"l":19.335,"n":143,"o":19.345,"t":"2026-10-15T19:15:00Z","v":12873,"vw":19.339401},{"c":19.355,"h":19.36,"l":19.33,"n":200,"o":19.335,"t":"2026-10-15T19:30:00Z","v":38680,"vw":19.343801},{"c":19.37,"h":19.405,"l":19.33,"n":537,"o":19.35,"t":"2026-10-15T19:45:00Z","v":91523,"vw":19.376435},{"c":19.39,"h":19.39,"l":19.36,"n":12,"o":19.36,"t":"2026-10-15T20:00:00Z","v":14946,"vw":19.360225},{"c":19.438,"h":19.438,"l":19.438,"n":1,"o":19.438,"t":"2026-10-15T21:00:00Z","v":125,"vw":19.438},{"c":19.4441,"h":19.4441,"l":19.4441,"n":1,"o":19.4441,"t":"2026-10-15T22:00:00Z","v":103,"vw":19.4441},{"c":19.4455,"h":19.4455,"l":19.4455,"n":1,"o":19.4455,"t":"2026-10-15T22:45:00Z","v":308,"vw":19.4455},{"c":19.4499,"h":19.4499,"l":19.4499,"n":1,"o":19.4499,"t":"2026-10-15T23:00:00Z","v":500,"vw":19.4499},{"c":19.37,"h":19.37,"l":19.37,"n":3,"o":19.37,"t":"2026-10-16T11:00:00Z","v":404,"vw":19.37},{"c":19.37,"h":19.37,"l":19.37,"n":1,"o":19.37,"t":"2026-10-16T12:15:00Z","v":5690,"vw":19.37},{"c":19.39,"h":19.39,"l":19.38,"n":2,"o":19.38,"t":"2026-10-16T13:15:00Z","v":400,"vw":19.385},{"c":19.365,"h":19.4199,"l":19.29,"n":261,"o":19.3,"t":"2026-10-16T13:30:00Z","v":106510,"vw":19.316284},{"c":19.395,"h":19.395,"l":19.325,"n":175,"o":19.355,"t":"2026-10-16T13:45:00Z","v":17833,"vw":19.364545},{"c":19.4,"h":19.405,"l":19.38,"n":95,"o":19.385,"t":"2026-10-16T14:00:00Z","v":18579,"vw":19.396393},{"c":19.44,"h":19.46,"l":19.41,"n":195,"o":19.41,"t":"2026-10-16T14:15:00Z","v":29266,"vw":19.429397},{"c":19.445,"h":19.46,"l":19.445,"n":72,"o":19.4497,"t":"2026-10-16T14:30:00Z","v":15534,"vw":19.452262},{"c":19.45,"h":19.48,"l":19.445,"n":138,"o":19.445,"t":"2026-10-16T14:45:00Z","v":36566,"vw":19.459566},{"c":19.46,"h":19.47,"l":19.44,"n":139,"o":19.455,"t":"2026-10-16T15:00:00Z","v":20197,"vw":19.452241},{"c":19.43,"h":19.455,"l":19.42,"n":208,"o":19.455,"t":"2026-10-16T15:15:00Z","v":25046,"vw":19.431115},{"c":19.455,"h":19.465,"l":19.43,"n":123,"o":19.43,"t":"2026-10-16T15:30:00Z","v":15685,"vw":19.450253},{"c":19.425,"h":19.47,"l":19.4246,"n":78,"o":19.465,"t":"2026-10-16T15:45:00Z","v":9781,"vw":19.440574},{"c":19.39,"h":19.42,"l":19.38,"n":106,"o":19.42,"t":"2026-10-16T16:00:00Z","v":23105,"vw":19.398927},{"c":19.345,"h":19.4,"l":19.335,"n":177,"o":19.4,"t":"2026-10-16T16:15:00Z","v":23811,"vw":19.364089},{"c":19.31,"h":19.345,"l":19.3,"n":224,"o":19.34,"t":"2026-10-16T16:30:00Z","v":38508,"vw":19.320476},{"c":19.315,"h":19.315,"l":19.2818,"n":107,"o":19.31,"t":"2026-10-16T16:45:00Z","v":26811,"vw":19.301569},{"c":19.3199,"h":19.325,"l":19.285,"n":167,"o":19.32,"t":"2026-10-16T17:00:00Z","v":32771,"vw":19.303592},{"c":19.335,"h":19.34,"l":19.2844,"n":204,"o":19.32,"t":"2026-10-16T17:15:00Z","v":60864,"vw":19.308055},{"c":19.33,"h":19.36,"l":19.305,"n":371,"o":19.335,"t":"2026-10-16T17:30:00Z","v":129661,"vw":19.34504},{"c":19.305,"h":19.339,"l":19.305,"n":92,"o":19.339,"t":"2026-10-16T17:45:00Z","v":11399,"vw":19.316073},{"c":19.31,"h":19.315,"l":19.29,"n":76,"o":19.315,"t":"2026-10-16T18:00:00Z","v":18441,"vw":19.304664},{"c":19.2641,"h":19.3065,"l":19.2641,"n":185,"o":19.305,"t":"2026-10-16T18:15:00Z","v":30158,"vw":19.285217},{"c":19.2759,"h":19.2801,"l":19.255,"n":156,"o":19.275,"t":"2026-10-16T18:30:00Z","v":61408,"vw":19.273051},{"c":19.245,"h":19.28,"l":19.2341,"n":195,"o":19.275,"t":"2026-10-16T18:45:00Z","v":28527,"vw":19.258995},{"c":19.295,"h":19.3,"l":19.24,"n":358,"o":19.24,"t":"2026-10-16T19:00:00Z","v":40838,"vw":19.27398},{"c":19.2799,"h":19.305,"l":19.2699,"n":133,"o":19.3,"t":"2026-10-16T19:15:00Z","v":15355,"vw":19.282505},{"c":19.23,"h":19.285,"l":19.23,"n":133,"o":19.285,"t":"2026-10-16T19:30:00Z","v":20857,"vw":19.255604},{"c":19.22,"h":19.24,"l":19.21,"n":319,"o":19.22,"t":"2026-10-16T19:45:00Z","v":29732,"vw":19.220707},{"c":19.25,"h":19.507,"l":19.21,"n":13,"o":19.21,"t":"2026-10-16T20:00:00Z","v":3440,"vw":19.329528},{"c":19.23,"h":19.23,"l":19.23,"n":1,"o":19.23,"t":"2026-10-16T20:15:00Z","v":400,"vw":19.23},{"c":19.2767,"h":19.45,"l":19.2627,"n":16,"o":19.2627,"t":"2026-10-16T21:45:00Z","v":1527,"vw":19.308679},{"c":19.27,"h":19.27,"l":19.2542,"n":2,"o":19.2542,"t":"2026-10-16T22:00:00Z","v":200,"vw":19.2621},{"c":19.2542,"h":19.2542,"l":19.2542,"n":1,"o":19.2542,"t":"2026-10-16T22:15:00Z","v":100,"vw":19.2542},{"c":19.27,"h":19.27,"l":19.265,"n":3,"o":19.265,"t":"2026-10-16T22:45:00Z","v":300,"vw":19.268333},{"c":19.27,"h":19.27,"l":19.27,"n":1,"o":19.27,"t":"2026-10-16T23:00:00Z","v":100,"vw":19.27},{"c":19.65,"h":19.65,"l":19.64,"n":2,"o":19.64,"t":"2026-10-19T08:00:00Z","v":400,"vw":19.6475},{"c":19.24,"h":19.37,"l":19.24,"n":5,"o":19.37,"t":"2026-10-19T11:00:00Z","v":474,"vw":19.2725},{"c":19.42,"h":19.42,"l":19.42,"n":1,"o":19.42,"t":"2026-10-19T11:30:00Z","v":120,"vw":19.42},{"c":19.4,"h":19.4,"l":19.3134,"n":3,"o":19.3134,"t":"2026-10-19T12:00:00Z","v":950,"vw":19.381768},{"c":19.3134,"h":19.3134,"l":19.28,"n":3,"o":19.28,"t":"2026-10-19T12:15:00Z","v":300,"vw":19.292467},{"c":19.26,"h":19.4,"l":19.26,"n":4,"o":19.3134,"t":"2026-10-19T12:30:00Z","v":400,"vw":19.30835},{"c":19.316,"h":19.316,"l":19.28,"n":5,"o":19.3049,"t":"2026-10-19T12:45:00Z","v":900,"vw":19.298544},{"c":19.2745,"h":19.41,"l":19.26,"n":22,"o":19.41,"t":"2026-10-19T13:00:00Z","v":2801,"vw":19.295169},{"c":19.225,"h":19.335,"l":19.21,"n":279,"o":19.27,"t":"2026-10-19T13:30:00Z","v":62927,"vw":19.2503},{"c":19.205,"h":19.249,"l":19.205,"n":195,"o":19.225,"t":"2026-10-19T13:45:00Z","v":45549,"vw":19.229717},{"c":19.235,"h":19.235,"l":19.185,"n":145,"o":19.2,"t":"2026-10-19T14:00:00Z","v":36666,"vw":19.204748},{"c":19.225,"h":19.255,"l":19.225,"n":136,"o":19.24,"t":"2026-10-19T14:15:00Z","v":20624,"vw":19.241156},{"c":19.1976,"h":19.22,"l":19.19,"n":223,"o":19.22,"t":"2026-10-19T14:30:00Z","v":40956,"vw":19.202412},{"c":19.205,"h":19.21,"l":19.19,"n":111,"o":19.195,"t":"2026-10-19T14:45:00Z","v":18635,"vw":19.200611},{"c":19.23,"h":19.2399,"l":19.205,"n":145,"o":19.205,"t":"2026-10-19T15:00:00Z","v":47209,"vw":19.22759},{"c":19.2472,"h":19.2472,"l":19.225,"n":135,"o":19.225,"t":"2026-10-19T15:15:00Z","v":33697,"vw":19.234907},{"c":19.205,"h":19.246,"l":19.205,"n":121,"o":19.246,"t":"2026-10-19T15:30:00Z","v":29505,"vw":19.226081},{"c":19.215,"h":19.225,"l":19.2099,"n":63,"o":19.2099,"t":"2026-10-19T15:45:00Z","v":19576,"vw":19.21456},{"c":19.195,"h":19.21,"l":19.19,"n":118,"o":19.21,"t":"2026-10-19T16:00:00Z","v":22617,"vw":19.204271},{"c":19.2,"h":19.21,"l":19.18,"n":143,"o":19.19,"t":"2026-10-19T16:15:00Z","v":60451,"vw":19.191509},{"c":19.195,"h":19.21,"l":19.19,"n":74,"o":19.2,"t":"2026-10-19T16:30:00Z","v":9147,"vw":19.199842},{"c":19.1652,"h":19.195,"l":19.16,"n":124,"o":19.195,"t":"2026-10-19T16:45:00Z","v":36003,"vw":19.1744},{"c":19.155,"h":19.175,"l":19.154,"n":99,"o":19.17,"t":"2026-10-19T17:00:00Z","v":12338,"vw":19.161291},{"c":19.185,"h":19.185,"l":19.16,"n":94,"o":19.165,"t":"2026-10-19T17:15:00Z","v":12209,"vw":19.171947},{"c":19.1777,"h":19.185,"l":19.165,"n":117,"o":19.1801,"t":"2026-10-19T17:30:00Z","v":21936,"vw":19.173168},{"c":19.185,"h":19.185,"l":19.16,"n":140,"o":19.17,"t":"2026-10-19T17:45:00Z","v":21331,"vw":19.171978},{"c":19.19,"h":19.19,"l":19.17,"n":57,"o":19.18,"t":"2026-10-19T18:00:00Z","v":20365,"vw":19.179576},{"c":19.175,"h":19.2,"l":19.175,"n":161,"o":19.185,"t":"2026-10-19T18:15:00Z","v":42750,"vw":19.189605},{"c":19.195,"h":19.2,"l":19.16,"n":135,"o":19.175,"t":"2026-10-19T18:30:00Z","v":20561,"vw":19.18066},{"c":19.18,"h":19.1976,"l":19.18,"n":90,"o":19.195,"t":"2026-10-19T18:45:00Z","v":16097,"vw":19.185055},{"c":19.195,"h":19.2,"l":19.175,"n":122,"o":19.18,"t":"2026-10-19T19:00:00Z","v":16122,"vw":19.185824},{"c":19.21,"h":19.215,"l":19.19,"n":123,"o":19.199,"t":"2026-10-19T19:15:00Z","v":21249,"vw":19.200612},{"c":19.215,"h":19.22,"l":19.19,"n":234,"o":19.2199,"t":"2026-10-19T19:30:00Z","v":85937,"vw":19.210098},{"c":19.21,"h":19.22,"l":19.2,"n":331,"o":19.21,"t":"2026-10-19T19:45:00Z","v":53191,"vw":19.211353},{"c":19.2,"h":19.2,"l":19.2,"n":10,"o":19.2,"t":"2026-10-19T20:00:00Z","v":886,"vw":19.2},{"c":19.2467,"h":19.2467,"l":19.2467,"n":1,"o":19.2467,"t":"2026-10-19T21:30:00Z","v":100,"vw":19.2467},{"c":19.22,"h":19.22,"l":19.22,"n":1,"o":19.22,"t":"2026-10-19T22:15:00Z","v":100,"vw":19.22},{"c":19.21,"h":19.21,"l":19.21,"n":1,"o":19.21,"t":"2026-10-19T23:30:00Z","v":3485,"vw":19.21},{"c":19.1,"h":19.14,"l":19.1,"n":9,"o":19.14,"t":"2026-10-20T08:00:00Z","v":540,"vw":19.108},{"c":19.02,"h":19.07,"l":19.02,"n":17,"o":19.07,"t":"2026-10-20T11:00:00Z","v":1837,"vw":19.044295},{"c":19.05,"h":19.05,"l":19.05,"n":1,"o":19.05,"t":"2026-10-20T11:30:00Z","v":100,"vw":19.05},{"c":19.0128,"h":19.0247,"l":19.0128,"n":12,"o":19.0247,"t":"2026-10-20T12:00:00Z","v":7731,"vw":19.01859},{"c":19.0768,"h":19.0768,"l":19.03,"n":26,"o":19.063,"t":"2026-10-20T12:15:00Z","v":2236,"vw":19.042056},{"c":19.03,"h":19.03,"l":19.03,"n":2,"o":19.03,"t":"2026-10-20T12:30:00Z","v":2025,"vw":19.03},{"c":19.03,"h":19.03,"l":19.03,"n":9,"o":19.03,"t":"2026-10-20T12:45:00Z","v":222,"vw":19.03},{"c":19.0538,"h":19.0538,"l":19.0523,"n":4,"o":19.0523,"t":"2026-10-20T13:00:00Z","v":3659,"vw":19.052894},{"c":19.0524,"h":19.0524,"l":19.0524,"n":1,"o":19.0524,"t":"2026-10-20T13:15:00Z","v":1450,"vw":19.0524},{"c":19.105,"h":19.11,"l":19.035,"n":308,"o":19.06,"t":"2026-10-20T13:30:00Z","v":72532,"vw":19.071037},{"c":19.115,"h":19.1299,"l":19.1,"n":158,"o":19.11,"t":"2026-10-20T13:45:00Z","v":50211,"vw":19.106804},{"c":19.17,"h":19.17,"l":19.1,"n":147,"o":19.12,"t":"2026-10-20T14:00:00Z","v":40667,"vw":19.124681},{"c":19.21,"h":19.22,"l":19.16,"n":202,"o":19.16,"t":"2026-10-20T14:15:00Z","v":37302,"vw":19.182367},{"c":19.1899,"h":19.229,"l":19.1701,"n":118,"o":19.208,"t":"2026-10-20T14:30:00Z","v":43327,"vw":19.199632},{"c":19.195,"h":19.2,"l":19.1799,"n":86,"o":19.19,"t":"2026-10-20T14:45:00Z","v":18772,"vw":19.189003},{"c":19.115,"h":19.186,"l":19.115,"n":183,"o":19.18,"t":"2026-10-20T15:00:00Z","v":32632,"vw":19.154504},{"c":19.125,"h":19.16,"l":19.125,"n":112,"o":19.13,"t":"2026-10-20T15:15:00Z","v":21347,"vw":19.136551},{"c":19.095,"h":19.12,"l":19.09,"n":144,"o":19.12,"t":"2026-10-20T15:30:00Z","v":17415,"vw":19.104209},{"c":19.065,"h":19.1,"l":19.065,"n":431,"o":19.0924,"t":"2026-10-20T15:45:00Z","v":112177,"vw":19.093475},{"c":19.055,"h":19.0652,"l":19.03,"n":257,"o":19.0652,"t":"2026-10-20T16:00:00Z","v":43211,"vw":19.049916},{"c":19.1,"h":19.1,"l":19.045,"n":176,"o":19.055,"t":"2026-10-20T16:15:00Z","v":33219,"vw":19.060917},{"c":19.085,"h":19.105,"l":19.08,"n":114,"o":19.095,"t":"2026-10-20T16:30:00Z","v":14606,"vw":19.091733},{"c":19.07,"h":19.095,"l":19.0699,"n":70,"o":19.085,"t":"2026-10-20T16:45:00Z","v":12968,"vw":19.085338},{"c":19.055,"h":19.065,"l":19.05,"n":118,"o":19.065,"t":"2026-10-20T17:00:00Z","v":21911,"vw":19.054263},{"c":19.085,"h":19.085,"l":19.055,"n":165,"o":19.055,"t":"2026-10-20T17:15:00Z","v":77799,"vw":19.07545},{"c":19.0939,"h":19.0976,"l":19.08,"n":67,"o":19.09,"t":"2026-10-20T17:30:00Z","v":14579,"vw":19.092199},{"c":19.0899,"h":19.101,"l":19.085,"n":119,"o":19.095,"t":"2026-10-20T17:45:00Z","v":42643,"vw":19.096556},{"c":19.065,"h":19.095,"l":19.065,"n":95,"o":19.09,"t":"2026-10-20T18:00:00Z","v":23444,"vw":19.080173},{"c":19.055,"h":19.06,"l":19.0401,"n":226,"o":19.06,"t":"2026-10-20T18:15:00Z","v":28646,"vw":19.0504},{"c":19.05,"h":19.0576,"l":19.045,"n":82,"o":19.055,"t":"2026-10-20T18:30:00Z","v":7292,"vw":19.052639},{"c":19.069,"h":19.08,"l":19.05,"n":121,"o":19.055,"t":"2026-10-20T18:45:00Z","v":18359,"vw":19.07002},{"c":19.075,"h":19.085,"l":19.06,"n":117,"o":19.065,"t":"2026-10-20T19:00:00Z","v":20818,"vw":19.076124},{"c":19.0999,"h":19.105,"l":19.075,"n":112,"o":19.075,"t":"2026-10-20T19:15:00Z","v":57444,"vw":19.089899},{"c":19.1099,"h":19.1099,"l":19.08,"n":96,"o":19.09,"t":"2026-10-20T19:30:00Z","v":37034,"vw":19.08885},{"c":19.085,"h":19.105,"l":19.085,"n":397,"o":19.1,"t":"2026-10-20T19:45:00Z","v":73100,"vw":19.096805},{"c":19.1,"h":19.1,"l":19.1,"n":9,"o":19.1,"t":"2026-10-20T20:00:00Z","v":3092,"vw":19.1},{"c":19.08,"h":19.08,"l":19.08,"n":9,"o":19.08,"t":"2026-10-20T20:15:00Z","v":1022,"vw":19.08},{"c":19.07,"h":19.08,"l":19.07,"n":10,"o":19.08,"t":"2026-10-20T20:30:00Z","v":1503,"vw":19.077645},{"c":19.08,"h":19.08,"l":19.08,"n":1,"o":19.08,"t":"2026-10-20T20:45:00Z","v":100,"vw":19.08},{"c":19.0838,"h":19.0838,"l":19.0838,"n":1,"o":19.0838,"t":"2026-10-20T21:00:00Z","v":300,"vw":19.0838},{"c":19.09,"h":19.09,"l":19.07,"n":9,"o":19.07,"t":"2026-10-20T21:30:00Z","v":2386,"vw":19.088189},{"c":19.0551,"h":19.0551,"l":19.0551,"n":1,"o":19.0551,"t":"2026-10-20T21:45:00Z","v":308,"vw":19.0551},{"c":19.1,"h":19.1,"l":19.06,"n":6,"o":19.06,"t":"2026-10-21T11:00:00Z","v":1968,"vw":19.090736},{"c":19.08,"h":19.09,"l":19.08,"n":6,"o":19.09,"t":"2026-10-21T11:15:00Z","v":420,"vw":19.086601},{"c":19.1397,"h":19.1397,"l":19.0686,"n":8,"o":19.0686,"t":"2026-10-21T11:30:00Z","v":2751,"vw":19.079749},{"c":19.0793,"h":19.1397,"l":19.0739,"n":8,"o":19.1397,"t":"2026-10-21T11:45:00Z","v":2200,"vw":19.088255},{"c":19.11,"h":19.11,"l":19.11,"n":2,"o":19.11,"t":"2026-10-21T12:30:00Z","v":166,"vw":19.11},{"c":19.11,"h":19.12,"l":19.1001,"n":9,"o":19.1077,"t":"2026-10-21T13:00:00Z","v":1500,"vw":19.110254},{"c":19.1077,"h":19.11,"l":19.1077,"n":4,"o":19.11,"t":"2026-10-21T13:15:00Z","v":401,"vw":19.109138},{"c":19.065,"h":19.11,"l":19.06,"n":323,"o":19.11,"t":"2026-10-21T13:30:00Z","v":114286,"vw":19.096169},{"c":19.055,"h":19.0751,"l":19.0401,"n":279,"o":19.06,"t":"2026-10-21T13:45:00Z","v":52970,"vw":19.054476},{"c":19.045,"h":19.05,"l":19.02,"n":288,"o":19.05,"t":"2026-10-21T14:00:00Z","v":48707,"vw":19.031232},{"c":19.035,"h":19.05,"l":19.02,"n":266,"o":19.045,"t":"2026-10-21T14:15:00Z","v":61384,"vw":19.039263},{"c":19.0399,"h":19.048,"l":19.03,"n":86,"o":19.035,"t":"2026-10-21T14:30:00Z","v":23276,"vw":19.036935},{"c":19.04,"h":19.05,"l":19.03,"n":106,"o":19.035,"t":"2026-10-21T14:45:00Z","v":16192,"vw":19.043324},{"c":19.0699,"h":19.0699,"l":19.0159,"n":207,"o":19.035,"t":"2026-10-21T15:00:00Z","v":35432,"vw":19.035013},{"c":19.065,"h":19.07,"l":19.0501,"n":72,"o":19.065,"t":"2026-10-21T15:15:00Z","v":12542,"vw":19.061225},{"c":19.065,"h":19.08,"l":19.06,"n":70,"o":19.07,"t":"2026-10-21T15:30:00Z","v":14863,"vw":19.069323},{"c":19.06,"h":19.08,"l":19.06,"n":163,"o":19.07,"t":"2026-10-21T15:45:00Z","v":33105,"vw":19.069398},{"c":19.065,"h":19.07,"l":19.05,"n":52,"o":19.05,"t":"2026-10-21T16:00:00Z","v":11406,"vw":19.062571},{"c":19.05,"h":19.07,"l":19.045,"n":76,"o":19.0652,"t":"2026-10-21T16:15:00Z","v":12666,"vw":19.053494},{"c":19.07,"h":19.08,"l":19.0424,"n":206,"o":19.045,"t":"2026-10-21T16:30:00Z","v":32987,"vw":19.055188},{"c":19.06,"h":19.0699,"l":19.0524,"n":44,"o":19.0699,"t":"2026-10-21T16:45:00Z","v":14109,"vw":19.058018},{"c":19.075,"h":19.0751,"l":19.06,"n":77,"o":19.065,"t":"2026-10-21T17:00:00Z","v":25187,"vw":19.06983},{"c":19.0576,"h":19.07,"l":19.05,"n":112,"o":19.07,"t":"2026-10-21T17:15:00Z","v":19612,"vw":19.056895},{"c":19.0425,"h":19.056,"l":19.04,"n":84,"o":19.055,"t":"2026-10-21T17:30:00Z","v":18196,"vw":19.050875},{"c":19.055,"h":19.06,"l":19.045,"n":174,"o":19.05,"t":"2026-10-21T17:45:00Z","v":21731,"vw":19.050201},{"c":19.045,"h":19.06,"l":19.04,"n":156,"o":19.055,"t":"2026-10-21T18:00:00Z","v":43096,"vw":19.047719},{"c":19.035,"h":19.05,"l":19.03,"n":149,"o":19.045,"t":"2026-10-21T18:15:00Z","v":37604,"vw":19.039497},{"c":19.0271,"h":19.0399,"l":19.02,"n":112,"o":19.035,"t":"2026-10-21T18:30:00Z","v":18749,"vw":19.030946},{"c":18.945,"h":19.03,"l":18.945,"n":708,"o":19.0251,"t":"2026-10-21T18:45:00Z","v":87787,"vw":18.98581},{"c":18.945,"h":18.955,"l":18.92,"n":360,"o":18.95,"t":"2026-10-21T19:00:00Z","v":51968,"vw":18.938445},{"c":18.97,"h":18.97,"l":18.94,"n":219,"o":18.95,"t":"2026-10-21T19:15:00Z","v":24540,"vw":18.95265},{"c":18.96,"h":18.97,"l":18.94,"n":230,"o":18.9673,"t":"2026-10-21T19:30:00Z","v":26921,"vw":18.954273},{"c":18.95,"h":18.98,"l":18.93,"n":731,"o":18.965,"t":"2026-10-21T19:45:00Z","v":106994,"vw":18.957323},{"c":18.95,"h":18.95,"l":18.95,"n":11,"o":18.95,"t":"2026-10-21T20:00:00Z","v":1183,"vw":18.95},{"c":18.92,"h":18.92,"l":18.92,"n":2,"o":18.92,"t":"2026-10-21T20:30:00Z","v":2200,"vw":18.92},{"c":18.94,"h":18.94,"l":18.94,"n":1,"o":18.94,"t":"2026-10-22T08:15:00Z","v":263,"vw":18.94},{"c":18.93,"h":18.93,"l":18.93,"n":33,"o":18.93,"t":"2026-10-22T11:15:00Z","v":3026,"vw":18.93},{"c":18.9909,"h":18.9909,"l":18.9876,"n":2,"o":18.9876,"t":"2026-10-22T11:30:00Z","v":500,"vw":18.98826},{"c":18.93,"h":18.93,"l":18.93,"n":43,"o":18.93,"t":"2026-10-22T11:45:00Z","v":784,"vw":18.93},{"c":18.983,"h":18.983,"l":18.91,"n":105,"o":18.92,"t":"2026-10-22T12:00:00Z","v":9868,"vw":18.918211},{"c":18.9764,"h":18.9781,"l":18.9764,"n":3,"o":18.9781,"t":"2026-10-22T12:15:00Z","v":323,"vw":18.976967},{"c":18.975,"h":18.9992,"l":18.975,"n":4,"o":18.9763,"t":"2026-10-22T12:30:00Z","v":700,"vw":18.982314},{"c":18.893,"h":18.9828,"l":18.89,"n":43,"o":18.91,"t":"2026-10-22T12:45:00Z","v":10601,"vw":18.916919},{"c":18.94,"h":18.94,"l":18.92,"n":29,"o":18.92,"t":"2026-10-22T13:00:00Z","v":3648,"vw":18.933611},{"c":18.985,"h":19.015,"l":18.82,"n":629,"o":18.9,"t":"2026-10-22T13:30:00Z","v":129691,"vw":18.948145},{"c":19.02,"h":19.03,"l":18.96,"n":263,"o":18.985,"t":"2026-10-22T13:45:00Z","v":65609,"vw":18.994564},{"c":18.98,"h":19,"l":18.975,"n":168,"o":19,"t":"2026-10-22T14:00:00Z","v":28403,"vw":18.985639},{"c":18.95,"h":18.985,"l":18.945,"n":175,"o":18.985,"t":"2026-10-22T14:15:00Z","v":30139,"vw":18.969544},{"c":18.965,"h":18.975,"l":18.9101,"n":391,"o":18.9467,"t":"2026-10-22T14:30:00Z","v":48125,"vw":18.942564},{"c":18.9624,"h":18.985,"l":18.95,"n":195,"o":18.96,"t":"2026-10-22T14:45:00Z","v":31907,"vw":18.966833},{"c":18.94,"h":18.9739,"l":18.93,"n":145,"o":18.97,"t":"2026-10-22T15:00:00Z","v":22265,"vw":18.944404},{"c":18.905,"h":18.95,"l":18.9,"n":179,"o":18.94,"t":"2026-10-22T15:15:00Z","v":97301,"vw":18.923343},{"c":18.9267,"h":18.935,"l":18.9,"n":211,"o":18.905,"t":"2026-10-22T15:30:00Z","v":84984,"vw":18.911049},{"c":18.935,"h":18.94,"l":18.92,"n":76,"o":18.9299,"t":"2026-10-22T15:45:00Z","v":15942,"vw":18.932703},{"c":18.945,"h":18.95,"l":18.935,"n":100,"o":18.9401,"t":"2026-10-22T16:00:00Z","v":14077,"vw":18.943864},{"c":18.935,"h":18.95,"l":18.935,"n":78,"o":18.945,"t":"2026-10-22T16:15:00Z","v":20074,"vw":18.94788},{"c":18.925,"h":18.94,"l":18.92,"n":151,"o":18.93,"t":"2026-10-22T16:30:00Z","v":14634,"vw":18.930478},{"c":18.94,"h":18.945,"l":18.9,"n":186,"o":18.9201,"t":"2026-10-22T16:45:00Z","v":41601,"vw":18.923912},{"c":18.905,"h":18.945,"l":18.9,"n":95,"o":18.94,"t":"2026-10-22T17:00:00Z","v":19031,"vw":18.918049},{"c":18.895,"h":18.915,"l":18.8801,"n":235,"o":18.91,"t":"2026-10-22T17:15:00Z","v":62400,"vw":18.892703},{"c":18.8901,"h":18.91,"l":18.89,"n":116,"o":18.8928,"t":"2026-10-22T17:30:00Z","v":24118,"vw":18.900038},{"c":18.895,"h":18.905,"l":18.88,"n":208,"o":18.895,"t":"2026-10-22T17:45:00Z","v":44624,"vw":18.893804},{"c":18.875,"h":18.89,"l":18.87,"n":120,"o":18.89,"t":"2026-10-22T18:00:00Z","v":15983,"vw":18.878909},{"c":18.875,"h":18.9,"l":18.86,"n":195,"o":18.875,"t":"2026-10-22T18:15:00Z","v":32182,"vw":18.882444},{"c":18.87,"h":18.88,"l":18.8609,"n":331,"o":18.8759,"t":"2026-10-22T18:30:00Z","v":71507,"vw":18.870895},{"c":18.85,"h":18.88,"l":18.85,"n":260,"o":18.87,"t":"2026-10-22T18:45:00Z","v":40153,"vw":18.866476},{"c":18.87,"h":18.875,"l":18.85,"n":92,"o":18.855,"t":"2026-10-22T19:00:00Z","v":15678,"vw":18.860189},{"c":18.88,"h":18.89,"l":18.8603,"n":175,"o":18.8733,"t":"2026-10-22T19:15:00Z","v":35441,"vw":18.876952},{"c":18.875,"h":18.89,"l":18.87,"n":97,"o":18.886,"t":"2026-10-22T19:30:00Z","v":15040,"vw":18.87769},{"c":18.92,"h":18.93,"l":18.875,"n":309,"o":18.8792,"t":"2026-10-22T19:45:00Z","v":48886,"vw":18.902086},{"c":18.93,"h":18.93,"l":18.93,"n":9,"o":18.93,"t":"2026-10-22T20:00:00Z","v":888,"vw":18.93}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.11202517972734102,"strike":22.61075539182023,"iv":0.46017453947995035,"gamma":0.08591909978107118,"theta":-0.007789020027820452,"vega":0.009315514678035475,"rho":0.0013224620380835623,"breakevenPct":20.035819184086485},{"delta":0.15,"premium":0.4,"strike":27.51408971055949,"iv":1.1063009627378737,"gamma":0.03972648156213117,"theta":-0.024119136574766612,"vega":0.012385883397766135,"rho":0.0018862544902890834,"breakevenPct":47.459533600419896},{"delta":0.2,"premium":0.39538703398083647,"strike":23.76935169904182,"iv":0.7926874185706,"gamma":0.0822713252077344,"theta":-0.02006782981500861,"vega":0.014526883146234314,"rho":0.002597868866429366,"breakevenPct":27.65313646604679},{"delta":0.25,"premium":0.37961536830940185,"strike":22.98076841547009,"iv":0.6853316946005934,"gamma":0.1548455108546037,"theta":-0.017791402927606392,"vega":0.015646776805917792,"rho":0.0032946140956765222,"breakevenPct":23.40403477960641},{"delta":0.3,"premium":0.3638437026379673,"strike":22.192185131898363,"iv":0.5779759706305867,"gamma":0.22741969650147303,"theta":-0.015514976040204177,"vega":0.016766670465601274,"rho":0.003991359324923678,"breakevenPct":19.15493309316603},{"delta":0.35,"premium":0.34807203696653266,"strike":21.403601848326634,"iv":0.4706202466605802,"gamma":0.29999388214834233,"theta":-0.01323854915280196,"vega":0.017886564125284752,"rho":0.0046881045541708345,"breakevenPct":14.90583140672565},{"delta":0.4,"premium":0.33230037129509804,"strike":20.6150185647549,"iv":0.3632645226905734,"gamma":0.37256806779521173,"theta":-0.010962122265399738,"vega":0.019006457784968234,"rho":0.0053848497834179925,"breakevenPct":10.656729720285263},{"delta":0.45,"premium":0.3165287056236635,"strike":19.826435281183173,"iv":0.2559087987205668,"gamma":0.445142253442081,"theta":-0.008685695377997522,"vega":0.020126351444651712,"rho":0.006081595012665148,"breakevenPct":6.407628033844883},{"delta":0.5,"premium":0.3007570399522289,"strike":19.03785199761144,"iv":0.14855307475056023,"gamma":0.5177164390889504,"theta":-0.006409268490595305,"vega":0.021246245104335194,"rho":0.006778340241912305,"breakevenPct":2.1585263474045},{"delta":0.55,"premium":0.5852086867026882,"strike":18.680139790613808,"iv":0.16854253958593318,"gamma":0.4711897879191535,"theta":-0.006020790043537064,"vega":0.019623727739410294,"rho":0.007343256988609461,"breakevenPct":1.7715186334733064},{"delta":0.6,"premium":0.884797643323158,"strike":18.344152175712345,"iv":0.19495277024342594,"gamma":0.4186580525401133,"theta":-0.005727502274143224,"vega":0.017862937549715234,"rho":0.007901526921060399,"breakevenPct":1.579238346727445},{"delta":0.65,"premium":1.1843865999436285,"strike":18.008164560810883,"iv":0.22136300090091873,"gamma":0.3661263171610729,"theta":-0.005434214504749384,"vega":0.016102147360020167,"rho":0.008459796853511337,"breakevenPct":1.3869580599815832},{"delta":0.7,"premium":1.4839755565640982,"strike":17.672176945909424,"iv":0.2477732315584115,"gamma":0.3135945817820327,"theta":-0.005140926735355545,"vega":0.014341357170325104,"rho":0.009018066785962273,"breakevenPct":1.1946777732357217},{"delta":0.75,"premium":1.7835645131845688,"strike":17.33618933100796,"iv":0.2741834622159043,"gamma":0.2610628464029923,"theta":-0.004847638965961705,"vega":0.012580566980630039,"rho":0.009576336718413212,"breakevenPct":1.0023974864898597},{"delta":0.8,"premium":2.083153469805039,"strike":17.0002017161065,"iv":0.3005936928733971,"gamma":0.20853111102395194,"theta":-0.004554351196567865,"vega":0.010819776790934972,"rho":0.010134606650864148,"breakevenPct":0.8101171997439978},{"delta":0.85,"premium":2.3827424264255095,"strike":16.664214101205037,"iv":0.32700392353088986,"gamma":0.15599937564491168,"theta":-0.004261063427174025,"vega":0.00905898660123991,"rho":0.010692876583315086,"breakevenPct":0.617836912998136},{"delta":0.9,"premium":2.6823313830459794,"strike":16.328226486303574,"iv":0.3534141541883827,"gamma":0.10346764026587135,"theta":-0.003967775657780185,"vega":0.007298196411544843,"rho":0.011251146515766024,"breakevenPct":0.4255566262522741}],"put":[{"delta":0.1,"premium":0.3375811223462549,"strike":13.582792517691633,"iv":1.0966879019569689,"gamma":0.03197762563288338,"theta":-0.01797991423666056,"vega":0.009290151585586943,"rho":-0.0017931852442193918,"breakevenPct":30.030578999760284},{"delta":0.15,"premium":0.425,"strike":14.903175845969177,"iv":0.942153965795203,"gamma":0.04907530210085971,"theta":-0.019343930818080366,"vega":0.012312279781124806,"rho":-0.0026270218838250117,"breakevenPct":23.517296112154376},{"delta":0.2,"premium":0.425,"strike":16.497755300804158,"iv":0.6639532667861155,"gamma":0.08114849587711201,"theta":-0.01645864335199198,"vega":0.01482884417867755,"rho":-0.0034071477468771098,"breakevenPct":15.093738506053057},{"delta":0.25,"premium":0.40978710399208024,"strike":17.20283861343893,"iv":0.5321677315270651,"gamma":0.14696916907605945,"theta":-0.01412922258334996,"vega":0.01636407693839914,"rho":-0.004201542022855342,"breakevenPct":11.288687218981249},{"delta":0.3,"premium":0.38275399047581865,"strike":17.563280126989085,"iv":0.4508264295761897,"gamma":0.23594446609249353,"theta":-0.012017465145854984,"vega":0.017354033428892697,"rho":-0.005003875696857547,"breakevenPct":9.241805934953694},{"delta":0.35,"premium":0.3557208769595571,"strike":17.923721640539238,"iv":0.3694851276253142,"gamma":0.3249197631089277,"theta":-0.009905707708360006,"vega":0.01834398991938625,"rho":-0.0058062093708597514,"breakevenPct":7.194924650926138},{"delta":0.4,"premium":0.32868776344329553,"strike":18.284163154089395,"iv":0.2881438256744387,"gamma":0.4138950601253618,"theta":-0.007793950270865027,"vega":0.0193339464098798,"rho":-0.006608543044861958,"breakevenPct":5.14804336689858},{"delta":0.45,"premium":0.30165464992703395,"strike":18.64460466763955,"iv":0.20680252372356317,"gamma":0.502870357141796,"theta":-0.005682192833370049,"vega":0.020323902900373357,"rho":-0.007410876718864163,"breakevenPct":3.1011620828710242},{"delta":0.5,"premium":0.27754620526936685,"strike":19.00275265434526,"iv":0.12695344081793156,"gamma":0.5896123476209202,"theta":-0.003605780574125049,"vega":0.02128761305544632,"rho":-0.008213608371216242,"breakevenPct":1.0818465447654713},{"delta":0.55,"premium":0.45941801022414486,"strike":19.19937082186394,"iv":0.15219921352732993,"gamma":0.5190657491152182,"theta":-0.004018678725914274,"vega":0.02040283130161227,"rho":-0.009044369070209562,"breakevenPct":1.003947112309577},{"delta":0.6,"premium":0.6412898151789224,"strike":19.39598898938262,"iv":0.17744498623672825,"gamma":0.4485191506095164,"theta":-0.0044315768777035,"vega":0.019518049547778214,"rho":-0.009875129769202882,"breakevenPct":0.926047679853683},{"delta":0.65,"premium":0.8231616201337004,"strike":19.5926071569013,"iv":0.2026907589461266,"gamma":0.3779725521038144,"theta":-0.004844475029492725,"vega":0.01863326779394416,"rho":-0.010705890468196201,"breakevenPct":0.8481482473977887},{"delta":0.7,"premium":1.005033425088478,"strike":19.789225324419977,"iv":0.2279365316555249,"gamma":0.3074259535981126,"theta":-0.00525737318128195,"vega":0.017748486040110107,"rho":-0.01153665116718952,"breakevenPct":0.7702488149418947},{"delta":0.75,"premium":1.1869052300432559,"strike":19.985843491938656,"iv":0.2531823043649233,"gamma":0.2368793550924106,"theta":-0.005670271333071176,"vega":0.01686370428627605,"rho":-0.012367411866182839,"breakevenPct":0.6923493824860004},{"delta":0.8,"premium":2.099313052011776,"strike":20.910696761530915,"iv":0.3500767419038273,"gamma":0.16809676153091263,"theta":-0.006565161923454367,"vega":0.014659862610402355,"rho":-0.013776789437519261,"breakevenPct":0.6266048097245813},{"delta":0.85,"premium":3.0684003925417063,"strike":21.89205103042198,"iv":0.4525301275760548,"gamma":0.09945103042198242,"theta":-0.007497448478900882,"vega":0.012353680078508344,"rho":-0.015231059697227128,"breakevenPct":0.5618032864222164},{"delta":0.9,"premium":6.054659498207885,"strike":24.89964157706093,"iv":0.6957888888888888,"gamma":0.047274193548387106,"theta":-0.008770609318996416,"vega":0.009380645161290323,"rho":-0.018289207591359054,"breakevenPct":0.4491173858793017}]},"raw":{"call":[{"delta":0.1,"premium":0.11202517972734102,"strike":22.61075539182023,"iv":0.46017453947995035,"gamma":0.08591909978107118,"theta":-0.007789020027820452,"vega":0.009315514678035475,"rho":0.0013224620380835623,"breakevenPct":20.035819184086485},{"delta":0.15,"premium":0.4,"strike":27.51408971055949,"iv":1.1063009627378737,"gamma":0.03972648156213117,"theta":-0.024119136574766612,"vega":0.012385883397766135,"rho":0.0018862544902890834,"breakevenPct":47.459533600419896},{"delta":0.2,"premium":0.39538703398083647,"strike":23.76935169904182,"iv":0.7926874185706,"gamma":0.0822713252077344,"theta":-0.02006782981500861,"vega":0.014526883146234314,"rho":0.002597868866429366,"breakevenPct":27.65313646604679},{"delta":0.25,"premium":0.37961536830940185,"strike":22.98076841547009,"iv":0.6853316946005934,"gamma":0.1548455108546037,"theta":-0.017791402927606392,"vega":0.015646776805917792,"rho":0.0032946140956765222,"breakevenPct":23.40403477960641},{"delta":0.3,"premium":0.3638437026379673,"strike":22.192185131898363,"iv":0.5779759706305867,"gamma":0.22741969650147303,"theta":-0.015514976040204177,"vega":0.016766670465601274,"rho":0.003991359324923678,"breakevenPct":19.15493309316603},{"delta":0.35,"premium":0.34807203696653266,"strike":21.403601848326634,"iv":0.4706202466605802,"gamma":0.29999388214834233,"theta":-0.01323854915280196,"vega":0.017886564125284752,"rho":0.0046881045541708345,"breakevenPct":14.90583140672565},{"delta":0.4,"premium":0.33230037129509804,"strike":20.6150185647549,"iv":0.3632645226905734,"gamma":0.37256806779521173,"theta":-0.010962122265399738,"vega":0.019006457784968234,"rho":0.0053848497834179925,"breakevenPct":10.656729720285263},{"delta":0.45,"premium":0.3165287056236635,"strike":19.826435281183173,"iv":0.2559087987205668,"gamma":0.445142253442081,"theta":-0.008685695377997522,"vega":0.020126351444651712,"rho":0.006081595012665148,"breakevenPct":6.407628033844883},{"delta":0.5,"premium":0.3007570399522289,"strike":19.03785199761144,"iv":0.14855307475056023,"gamma":0.5177164390889504,"theta":-0.006409268490595305,"vega":0.021246245104335194,"rho":0.006778340241912305,"breakevenPct":2.1585263474045},{"delta":0.55,"premium":0.5852086867026882,"strike":18.680139790613808,"iv":0.16854253958593318,"gamma":0.4711897879191535,"theta":-0.006020790043537064,"vega":0.019623727739410294,"rho":0.007343256988609461,"breakevenPct":1.7715186334733064},{"delta":0.6,"premium":0.884797643323158,"strike":18.344152175712345,"iv":0.19495277024342594,"gamma":0.4186580525401133,"theta":-0.005727502274143224,"vega":0.017862937549715234,"rho":0.007901526921060399,"breakevenPct":1.579238346727445},{"delta":0.65,"premium":1.1843865999436285,"strike":18.008164560810883,"iv":0.22136300090091873,"gamma":0.3661263171610729,"theta":-0.005434214504749384,"vega":0.016102147360020167,"rho":0.008459796853511337,"breakevenPct":1.3869580599815832},{"delta":0.7,"premium":1.4839755565640982,"strike":17.672176945909424,"iv":0.2477732315584115,"gamma":0.3135945817820327,"theta":-0.005140926735355545,"vega":0.014341357170325104,"rho":0.009018066785962273,"breakevenPct":1.1946777732357217},{"delta":0.75,"premium":1.7835645131845688,"strike":17.33618933100796,"iv":0.2741834622159043,"gamma":0.2610628464029923,"theta":-0.004847638965961705,"vega":0.012580566980630039,"rho":0.009576336718413212,"breakevenPct":1.0023974864898597},{"delta":0.8,"premium":2.083153469805039,"strike":17.0002017161065,"iv":0.3005936928733971,"gamma":0.20853111102395194,"theta":-0.004554351196567865,"vega":0.010819776790934972,"rho":0.010134606650864148,"breakevenPct":0.8101171997439978},{"delta":0.85,"premium":2.3827424264255095,"strike":16.664214101205037,"iv":0.32700392353088986,"gamma":0.15599937564491168,"theta":-0.004261063427174025,"vega":0.00905898660123991,"rho":0.010692876583315086,"breakevenPct":0.617836912998136},{"delta":0.9,"premium":2.6823313830459794,"strike":16.328226486303574,"iv":0.3534141541883827,"gamma":0.10346764026587135,"theta":-0.003967775657780185,"vega":0.007298196411544843,"rho":0.011251146515766024,"breakevenPct":0.4255566262522741}],"put":[{"delta":0.1,"premium":0.3375811223462549,"strike":13.582792517691633,"iv":1.0966879019569689,"gamma":0.03197762563288338,"theta":-0.01797991423666056,"vega":0.009290151585586943,"rho":-0.0017931852442193918,"breakevenPct":30.030578999760284},{"delta":0.15,"premium":0.425,"strike":14.903175845969177,"iv":0.942153965795203,"gamma":0.04907530210085971,"theta":-0.019343930818080366,"vega":0.012312279781124806,"rho":-0.0026270218838250117,"breakevenPct":23.517296112154376},{"delta":0.2,"premium":0.425,"strike":16.497755300804158,"iv":0.6639532667861155,"gamma":0.08114849587711201,"theta":-0.01645864335199198,"vega":0.01482884417867755,"rho":-0.0034071477468771098,"breakevenPct":15.093738506053057},{"delta":0.25,"premium":0.40978710399208024,"strike":17.20283861343893,"iv":0.5321677315270651,"gamma":0.14696916907605945,"theta":-0.01412922258334996,"vega":0.01636407693839914,"rho":-0.004201542022855342,"breakevenPct":11.288687218981249},{"delta":0.3,"premium":0.38275399047581865,"strike":17.563280126989085,"iv":0.4508264295761897,"gamma":0.23594446609249353,"theta":-0.012017465145854984,"vega":0.017354033428892697,"rho":-0.005003875696857547,"breakevenPct":9.241805934953694},{"delta":0.35,"premium":0.3557208769595571,"strike":17.923721640539238,"iv":0.3694851276253142,"gamma":0.3249197631089277,"theta":-0.009905707708360006,"vega":0.01834398991938625,"rho":-0.0058062093708597514,"breakevenPct":7.194924650926138},{"delta":0.4,"premium":0.32868776344329553,"strike":18.284163154089395,"iv":0.2881438256744387,"gamma":0.4138950601253618,"theta":-0.007793950270865027,"vega":0.0193339464098798,"rho":-0.006608543044861958,"breakevenPct":5.14804336689858},{"delta":0.45,"premium":0.30165464992703395,"strike":18.64460466763955,"iv":0.20680252372356317,"gamma":0.502870357141796,"theta":-0.005682192833370049,"vega":0.020323902900373357,"rho":-0.007410876718864163,"breakevenPct":3.1011620828710242},{"delta":0.5,"premium":0.27754620526936685,"strike":19.00275265434526,"iv":0.12695344081793156,"gamma":0.5896123476209202,"theta":-0.003605780574125049,"vega":0.02128761305544632,"rho":-0.008213608371216242,"breakevenPct":1.0818465447654713},{"delta":0.55,"premium":0.45941801022414486,"strike":19.19937082186394,"iv":0.15219921352732993,"gamma":0.5190657491152182,"theta":-0.004018678725914274,"vega":0.02040283130161227,"rho":-0.009044369070209562,"breakevenPct":1.003947112309577},{"delta":0.6,"premium":0.6412898151789224,"strike":19.39598898938262,"iv":0.17744498623672825,"gamma":0.4485191506095164,"theta":-0.0044315768777035,"vega":0.019518049547778214,"rho":-0.009875129769202882,"breakevenPct":0.926047679853683},{"delta":0.65,"premium":0.8231616201337004,"strike":19.5926071569013,"iv":0.2026907589461266,"gamma":0.3779725521038144,"theta":-0.004844475029492725,"vega":0.01863326779394416,"rho":-0.010705890468196201,"breakevenPct":0.8481482473977887},{"delta":0.7,"premium":1.005033425088478,"strike":19.789225324419977,"iv":0.2279365316555249,"gamma":0.3074259535981126,"theta":-0.00525737318128195,"vega":0.017748486040110107,"rho":-0.01153665116718952,"breakevenPct":0.7702488149418947},{"delta":0.75,"premium":1.1869052300432559,"strike":19.985843491938656,"iv":0.2531823043649233,"gamma":0.2368793550924106,"theta":-0.005670271333071176,"vega":0.01686370428627605,"rho":-0.012367411866182839,"breakevenPct":0.6923493824860004},{"delta":0.8,"premium":2.099313052011776,"strike":20.910696761530915,"iv":0.3500767419038273,"gamma":0.16809676153091263,"theta":-0.006565161923454367,"vega":0.014659862610402355,"rho":-0.013776789437519261,"breakevenPct":0.6266048097245813},{"delta":0.85,"premium":3.0684003925417063,"strike":21.89205103042198,"iv":0.4525301275760548,"gamma":0.09945103042198242,"theta":-0.007497448478900882,"vega":0.012353680078508344,"rho":-0.015231059697227128,"breakevenPct":0.5618032864222164},{"delta":0.9,"premium":6.054659498207885,"strike":24.89964157706093,"iv":0.6957888888888888,"gamma":0.047274193548387106,"theta":-0.008770609318996416,"vega":0.009380645161290323,"rho":-0.018289207591359054,"breakevenPct":0.4491173858793017}]}},"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"}}