{"symbol":"TIPX","url":"https://intraalpha.com/companies/TIPX","capturedAt":"2026-10-23T04:44:17.263Z","state":"partial","quote":{"symbol":"TIPX","last_price":18.485,"prev_close":18.39,"regular_close":18.485,"change":0.095,"change_pct":0.5166,"regular_change":0.095,"regular_change_pct":0.5166,"extended_change":0,"extended_change_pct":0,"bid":15.24,"ask":21.44,"bid_size":100,"ask_size":100,"volume":186590,"vwap":18.464818,"open":18.44,"high":18.505,"low":18.43,"close":18.485,"trade_count":825,"last_trade_at":"2026-10-23T00:00:00.126555857Z","last_quote_at":"2026-10-23T00:00:00.001150786Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:44:11.794077543-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:01.470Z","bars":[{"c":18.34,"h":18.34,"l":18.34,"n":1,"o":18.34,"t":"2026-10-16T12:35:00Z","v":100,"vw":18.34},{"c":18.35,"h":18.35,"l":18.35,"n":4,"o":18.35,"t":"2026-10-16T13:30:00Z","v":835,"vw":18.35},{"c":18.36,"h":18.36,"l":18.355,"n":5,"o":18.355,"t":"2026-10-16T13:35:00Z","v":1172,"vw":18.357727},{"c":18.3669,"h":18.3669,"l":18.3669,"n":1,"o":18.3669,"t":"2026-10-16T13:40:00Z","v":147,"vw":18.3669},{"c":18.365,"h":18.365,"l":18.365,"n":2,"o":18.365,"t":"2026-10-16T13:45:00Z","v":471,"vw":18.365},{"c":18.375,"h":18.375,"l":18.375,"n":2,"o":18.375,"t":"2026-10-16T13:50:00Z","v":313,"vw":18.375},{"c":18.375,"h":18.375,"l":18.375,"n":4,"o":18.375,"t":"2026-10-16T13:55:00Z","v":199,"vw":18.375},{"c":18.39,"h":18.39,"l":18.385,"n":32,"o":18.385,"t":"2026-10-16T14:00:00Z","v":4914,"vw":18.388981},{"c":18.385,"h":18.385,"l":18.385,"n":1,"o":18.385,"t":"2026-10-16T14:05:00Z","v":318,"vw":18.385},{"c":18.385,"h":18.39,"l":18.3827,"n":13,"o":18.385,"t":"2026-10-16T14:10:00Z","v":8045,"vw":18.386596},{"c":18.385,"h":18.39,"l":18.385,"n":15,"o":18.385,"t":"2026-10-16T14:15:00Z","v":4166,"vw":18.389217},{"c":18.3818,"h":18.385,"l":18.3818,"n":2,"o":18.385,"t":"2026-10-16T14:20:00Z","v":383,"vw":18.382895},{"c":18.38,"h":18.38,"l":18.38,"n":1,"o":18.38,"t":"2026-10-16T14:30:00Z","v":100,"vw":18.38},{"c":18.38,"h":18.385,"l":18.38,"n":3,"o":18.385,"t":"2026-10-16T14:35:00Z","v":1187,"vw":18.384212},{"c":18.375,"h":18.3798,"l":18.375,"n":2,"o":18.3798,"t":"2026-10-16T14:40:00Z","v":1539,"vw":18.378552},{"c":18.3777,"h":18.3777,"l":18.3777,"n":8,"o":18.3777,"t":"2026-10-16T14:45:00Z","v":3266,"vw":18.3777},{"c":18.375,"h":18.375,"l":18.375,"n":9,"o":18.375,"t":"2026-10-16T14:50:00Z","v":986,"vw":18.375},{"c":18.38,"h":18.38,"l":18.38,"n":3,"o":18.38,"t":"2026-10-16T15:00:00Z","v":558,"vw":18.38},{"c":18.39,"h":18.39,"l":18.38,"n":11,"o":18.38,"t":"2026-10-16T15:05:00Z","v":3982,"vw":18.384359},{"c":18.39,"h":18.3901,"l":18.39,"n":5,"o":18.3901,"t":"2026-10-16T15:10:00Z","v":1664,"vw":18.390081},{"c":18.39,"h":18.39,"l":18.39,"n":2,"o":18.39,"t":"2026-10-16T15:15:00Z","v":271,"vw":18.39},{"c":18.3897,"h":18.39,"l":18.3897,"n":5,"o":18.39,"t":"2026-10-16T15:20:00Z","v":1377,"vw":18.389819},{"c":18.3899,"h":18.39,"l":18.38,"n":7,"o":18.38,"t":"2026-10-16T15:25:00Z","v":58938,"vw":18.389982},{"c":18.385,"h":18.385,"l":18.385,"n":1,"o":18.385,"t":"2026-10-16T15:30:00Z","v":157,"vw":18.385},{"c":18.38,"h":18.38,"l":18.375,"n":4,"o":18.375,"t":"2026-10-16T15:45:00Z","v":829,"vw":18.376381},{"c":18.3798,"h":18.38,"l":18.3798,"n":6,"o":18.38,"t":"2026-10-16T15:55:00Z","v":495,"vw":18.379863},{"c":18.37,"h":18.37,"l":18.37,"n":5,"o":18.37,"t":"2026-10-16T16:00:00Z","v":501,"vw":18.37},{"c":18.37,"h":18.37,"l":18.37,"n":5,"o":18.37,"t":"2026-10-16T16:05:00Z","v":734,"vw":18.37},{"c":18.375,"h":18.38,"l":18.3699,"n":21,"o":18.37,"t":"2026-10-16T16:10:00Z","v":66003,"vw":18.370588},{"c":18.365,"h":18.365,"l":18.365,"n":2,"o":18.365,"t":"2026-10-16T16:15:00Z","v":262,"vw":18.365},{"c":18.36,"h":18.365,"l":18.36,"n":4,"o":18.365,"t":"2026-10-16T16:20:00Z","v":751,"vw":18.362174},{"c":18.3601,"h":18.3699,"l":18.36,"n":7,"o":18.3699,"t":"2026-10-16T16:25:00Z","v":2120,"vw":18.367934},{"c":18.3601,"h":18.3601,"l":18.36,"n":4,"o":18.36,"t":"2026-10-16T16:30:00Z","v":2200,"vw":18.36005},{"c":18.36,"h":18.36,"l":18.355,"n":7,"o":18.36,"t":"2026-10-16T16:35:00Z","v":5500,"vw":18.359736},{"c":18.3601,"h":18.3602,"l":18.36,"n":12,"o":18.36,"t":"2026-10-16T16:40:00Z","v":6842,"vw":18.360054},{"c":18.36,"h":18.36,"l":18.355,"n":8,"o":18.36,"t":"2026-10-16T16:45:00Z","v":752,"vw":18.359167},{"c":18.36,"h":18.36,"l":18.3599,"n":2,"o":18.3599,"t":"2026-10-16T16:55:00Z","v":532,"vw":18.359919},{"c":18.3699,"h":18.3699,"l":18.36,"n":4,"o":18.36,"t":"2026-10-16T17:00:00Z","v":323608,"vw":18.360044},{"c":18.37,"h":18.37,"l":18.365,"n":2,"o":18.365,"t":"2026-10-16T17:05:00Z","v":249,"vw":18.367008},{"c":18.375,"h":18.3761,"l":18.375,"n":2,"o":18.3761,"t":"2026-10-16T17:20:00Z","v":722,"vw":18.375584},{"c":18.37,"h":18.375,"l":18.37,"n":3,"o":18.37,"t":"2026-10-16T17:25:00Z","v":3598,"vw":18.371387},{"c":18.3776,"h":18.3776,"l":18.3776,"n":3,"o":18.3776,"t":"2026-10-16T17:30:00Z","v":274,"vw":18.3776},{"c":18.375,"h":18.375,"l":18.375,"n":1,"o":18.375,"t":"2026-10-16T17:35:00Z","v":242,"vw":18.375},{"c":18.38,"h":18.38,"l":18.375,"n":5,"o":18.375,"t":"2026-10-16T17:40:00Z","v":479,"vw":18.376801},{"c":18.38,"h":18.387,"l":18.38,"n":3,"o":18.387,"t":"2026-10-16T17:45:00Z","v":501,"vw":18.3828},{"c":18.3797,"h":18.38,"l":18.375,"n":6,"o":18.38,"t":"2026-10-16T17:50:00Z","v":2256,"vw":18.379262},{"c":18.373,"h":18.373,"l":18.3724,"n":3,"o":18.3724,"t":"2026-10-16T17:55:00Z","v":371,"vw":18.37276},{"c":18.375,"h":18.375,"l":18.375,"n":4,"o":18.375,"t":"2026-10-16T18:00:00Z","v":192,"vw":18.375},{"c":18.37,"h":18.375,"l":18.37,"n":5,"o":18.375,"t":"2026-10-16T18:05:00Z","v":3899,"vw":18.371938},{"c":18.38,"h":18.38,"l":18.375,"n":5,"o":18.3787,"t":"2026-10-16T18:15:00Z","v":889,"vw":18.378242},{"c":18.3791,"h":18.3791,"l":18.3791,"n":1,"o":18.3791,"t":"2026-10-16T18:20:00Z","v":3400,"vw":18.3791},{"c":18.3799,"h":18.3799,"l":18.3701,"n":4,"o":18.3701,"t":"2026-10-16T18:25:00Z","v":1686,"vw":18.376857},{"c":18.375,"h":18.375,"l":18.37,"n":8,"o":18.375,"t":"2026-10-16T18:35:00Z","v":1151,"vw":18.373907},{"c":18.375,"h":18.3762,"l":18.3701,"n":6,"o":18.375,"t":"2026-10-16T18:40:00Z","v":3545,"vw":18.371416},{"c":18.38,"h":18.38,"l":18.375,"n":3,"o":18.38,"t":"2026-10-16T18:50:00Z","v":6417,"vw":18.379051},{"c":18.3844,"h":18.3844,"l":18.38,"n":2,"o":18.38,"t":"2026-10-16T18:55:00Z","v":708,"vw":18.383157},{"c":18.39,"h":18.39,"l":18.3875,"n":2,"o":18.3875,"t":"2026-10-16T19:00:00Z","v":449,"vw":18.388898},{"c":18.395,"h":18.395,"l":18.3937,"n":3,"o":18.395,"t":"2026-10-16T19:05:00Z","v":1234,"vw":18.394802},{"c":18.39,"h":18.3969,"l":18.39,"n":5,"o":18.3969,"t":"2026-10-16T19:10:00Z","v":380,"vw":18.394205},{"c":18.394,"h":18.394,"l":18.394,"n":2,"o":18.394,"t":"2026-10-16T19:15:00Z","v":398,"vw":18.394},{"c":18.3903,"h":18.3903,"l":18.3903,"n":2,"o":18.3903,"t":"2026-10-16T19:20:00Z","v":905,"vw":18.3903},{"c":18.39,"h":18.3901,"l":18.39,"n":3,"o":18.3901,"t":"2026-10-16T19:25:00Z","v":3500,"vw":18.390089},{"c":18.39,"h":18.39,"l":18.39,"n":2,"o":18.39,"t":"2026-10-16T19:30:00Z","v":400,"vw":18.39},{"c":18.3927,"h":18.4,"l":18.39,"n":6,"o":18.395,"t":"2026-10-16T19:35:00Z","v":843,"vw":18.393522},{"c":18.395,"h":18.3999,"l":18.39,"n":8,"o":18.3999,"t":"2026-10-16T19:40:00Z","v":6624,"vw":18.395251},{"c":18.395,"h":18.4,"l":18.39,"n":14,"o":18.395,"t":"2026-10-16T19:45:00Z","v":9118,"vw":18.391521},{"c":18.3903,"h":18.395,"l":18.39,"n":12,"o":18.3927,"t":"2026-10-16T19:50:00Z","v":1498,"vw":18.392942},{"c":18.395,"h":18.4,"l":18.39,"n":43,"o":18.395,"t":"2026-10-16T19:55:00Z","v":1957,"vw":18.397286},{"c":18.4,"h":18.4,"l":18.4,"n":6,"o":18.4,"t":"2026-10-16T20:00:00Z","v":1283,"vw":18.4},{"c":18.4,"h":18.4,"l":18.4,"n":1,"o":18.4,"t":"2026-10-16T20:50:00Z","v":100,"vw":18.4},{"c":18.38,"h":18.38,"l":18.38,"n":3,"o":18.38,"t":"2026-10-19T13:25:00Z","v":300,"vw":18.38},{"c":18.37,"h":18.37,"l":18.37,"n":8,"o":18.37,"t":"2026-10-19T13:30:00Z","v":670,"vw":18.37},{"c":18.375,"h":18.38,"l":18.375,"n":4,"o":18.38,"t":"2026-10-19T13:35:00Z","v":1017,"vw":18.377463},{"c":18.375,"h":18.3799,"l":18.375,"n":2,"o":18.3799,"t":"2026-10-19T13:40:00Z","v":430,"vw":18.377222},{"c":18.375,"h":18.375,"l":18.375,"n":1,"o":18.375,"t":"2026-10-19T13:45:00Z","v":374,"vw":18.375},{"c":18.375,"h":18.375,"l":18.375,"n":5,"o":18.375,"t":"2026-10-19T13:50:00Z","v":1525,"vw":18.375},{"c":18.3831,"h":18.3899,"l":18.38,"n":14,"o":18.385,"t":"2026-10-19T14:00:00Z","v":2930,"vw":18.384951},{"c":18.38,"h":18.38,"l":18.38,"n":3,"o":18.38,"t":"2026-10-19T14:05:00Z","v":201,"vw":18.38},{"c":18.38,"h":18.38,"l":18.3787,"n":4,"o":18.3787,"t":"2026-10-19T14:15:00Z","v":554,"vw":18.379171},{"c":18.377,"h":18.38,"l":18.375,"n":5,"o":18.38,"t":"2026-10-19T14:20:00Z","v":415,"vw":18.377293},{"c":18.375,"h":18.375,"l":18.3701,"n":5,"o":18.3701,"t":"2026-10-19T14:25:00Z","v":1278,"vw":18.374254},{"c":18.365,"h":18.37,"l":18.365,"n":6,"o":18.37,"t":"2026-10-19T14:30:00Z","v":5971,"vw":18.369458},{"c":18.365,"h":18.365,"l":18.365,"n":4,"o":18.365,"t":"2026-10-19T14:35:00Z","v":864,"vw":18.365},{"c":18.365,"h":18.3698,"l":18.365,"n":4,"o":18.365,"t":"2026-10-19T14:40:00Z","v":991,"vw":18.366352},{"c":18.36,"h":18.365,"l":18.36,"n":4,"o":18.365,"t":"2026-10-19T14:45:00Z","v":6351,"vw":18.364528},{"c":18.365,"h":18.37,"l":18.36,"n":7,"o":18.37,"t":"2026-10-19T14:50:00Z","v":1031,"vw":18.362838},{"c":18.3699,"h":18.3699,"l":18.3631,"n":6,"o":18.3631,"t":"2026-10-19T14:55:00Z","v":1298,"vw":18.368695},{"c":18.36,"h":18.367,"l":18.36,"n":5,"o":18.367,"t":"2026-10-19T15:00:00Z","v":2781,"vw":18.366597},{"c":18.37,"h":18.37,"l":18.37,"n":3,"o":18.37,"t":"2026-10-19T15:05:00Z","v":251,"vw":18.37},{"c":18.3699,"h":18.37,"l":18.365,"n":5,"o":18.365,"t":"2026-10-19T15:10:00Z","v":1206,"vw":18.368411},{"c":18.3632,"h":18.3632,"l":18.3632,"n":1,"o":18.3632,"t":"2026-10-19T15:15:00Z","v":161,"vw":18.3632},{"c":18.365,"h":18.37,"l":18.365,"n":3,"o":18.37,"t":"2026-10-19T15:20:00Z","v":271,"vw":18.3675},{"c":18.365,"h":18.37,"l":18.3631,"n":4,"o":18.37,"t":"2026-10-19T15:25:00Z","v":341,"vw":18.365777},{"c":18.3661,"h":18.37,"l":18.3627,"n":9,"o":18.37,"t":"2026-10-19T15:30:00Z","v":1914,"vw":18.365452},{"c":18.363,"h":18.365,"l":18.3627,"n":12,"o":18.3627,"t":"2026-10-19T15:35:00Z","v":2309,"vw":18.363876},{"c":18.367,"h":18.3699,"l":18.36,"n":11,"o":18.3618,"t":"2026-10-19T15:40:00Z","v":3780,"vw":18.367122},{"c":18.36,"h":18.3677,"l":18.36,"n":18,"o":18.3673,"t":"2026-10-19T15:50:00Z","v":13827,"vw":18.366566},{"c":18.36,"h":18.36,"l":18.36,"n":2,"o":18.36,"t":"2026-10-19T16:00:00Z","v":580,"vw":18.36},{"c":18.36,"h":18.36,"l":18.355,"n":6,"o":18.355,"t":"2026-10-19T16:05:00Z","v":440,"vw":18.358077},{"c":18.355,"h":18.36,"l":18.3531,"n":10,"o":18.36,"t":"2026-10-19T16:10:00Z","v":2538,"vw":18.358397},{"c":18.355,"h":18.355,"l":18.355,"n":8,"o":18.355,"t":"2026-10-19T16:15:00Z","v":1616,"vw":18.355},{"c":18.355,"h":18.36,"l":18.355,"n":4,"o":18.355,"t":"2026-10-19T16:20:00Z","v":500,"vw":18.357},{"c":18.3599,"h":18.3599,"l":18.3599,"n":1,"o":18.3599,"t":"2026-10-19T16:25:00Z","v":463,"vw":18.3599},{"c":18.355,"h":18.355,"l":18.355,"n":2,"o":18.355,"t":"2026-10-19T16:35:00Z","v":7246,"vw":18.355},{"c":18.36,"h":18.36,"l":18.355,"n":6,"o":18.36,"t":"2026-10-19T16:40:00Z","v":626,"vw":18.359058},{"c":18.35,"h":18.35,"l":18.35,"n":4,"o":18.35,"t":"2026-10-19T16:45:00Z","v":16308,"vw":18.35},{"c":18.355,"h":18.355,"l":18.355,"n":5,"o":18.355,"t":"2026-10-19T16:50:00Z","v":416,"vw":18.355},{"c":18.355,"h":18.36,"l":18.355,"n":5,"o":18.36,"t":"2026-10-19T17:00:00Z","v":799,"vw":18.359294},{"c":18.3528,"h":18.3528,"l":18.3528,"n":1,"o":18.3528,"t":"2026-10-19T17:05:00Z","v":764,"vw":18.3528},{"c":18.355,"h":18.355,"l":18.355,"n":2,"o":18.355,"t":"2026-10-19T17:10:00Z","v":176,"vw":18.355},{"c":18.36,"h":18.36,"l":18.356,"n":4,"o":18.356,"t":"2026-10-19T17:15:00Z","v":379,"vw":18.358606},{"c":18.355,"h":18.355,"l":18.355,"n":2,"o":18.355,"t":"2026-10-19T17:20:00Z","v":518,"vw":18.355},{"c":18.355,"h":18.355,"l":18.35,"n":4,"o":18.35,"t":"2026-10-19T17:25:00Z","v":1473,"vw":18.350364},{"c":18.355,"h":18.36,"l":18.355,"n":4,"o":18.36,"t":"2026-10-19T17:30:00Z","v":422,"vw":18.358547},{"c":18.355,"h":18.355,"l":18.355,"n":1,"o":18.355,"t":"2026-10-19T17:35:00Z","v":114,"vw":18.355},{"c":18.355,"h":18.36,"l":18.355,"n":4,"o":18.36,"t":"2026-10-19T17:40:00Z","v":1007,"vw":18.359488},{"c":18.36,"h":18.36,"l":18.36,"n":1,"o":18.36,"t":"2026-10-19T17:45:00Z","v":342,"vw":18.36},{"c":18.365,"h":18.37,"l":18.36,"n":21,"o":18.36,"t":"2026-10-19T17:50:00Z","v":310539,"vw":18.369833},{"c":18.365,"h":18.37,"l":18.36,"n":21,"o":18.363,"t":"2026-10-19T17:55:00Z","v":2208,"vw":18.364271},{"c":18.3638,"h":18.3638,"l":18.3638,"n":2,"o":18.3638,"t":"2026-10-19T18:00:00Z","v":246,"vw":18.3638},{"c":18.3641,"h":18.365,"l":18.3623,"n":4,"o":18.3623,"t":"2026-10-19T18:05:00Z","v":1015,"vw":18.36391},{"c":18.365,"h":18.37,"l":18.365,"n":4,"o":18.37,"t":"2026-10-19T18:10:00Z","v":360,"vw":18.368333},{"c":18.365,"h":18.365,"l":18.365,"n":5,"o":18.365,"t":"2026-10-19T18:15:00Z","v":798,"vw":18.365},{"c":18.365,"h":18.365,"l":18.365,"n":6,"o":18.365,"t":"2026-10-19T18:20:00Z","v":582,"vw":18.365},{"c":18.365,"h":18.367,"l":18.365,"n":5,"o":18.367,"t":"2026-10-19T18:25:00Z","v":676,"vw":18.365878},{"c":18.365,"h":18.37,"l":18.365,"n":8,"o":18.365,"t":"2026-10-19T18:30:00Z","v":2562,"vw":18.36598},{"c":18.37,"h":18.37,"l":18.37,"n":14,"o":18.37,"t":"2026-10-19T18:40:00Z","v":919,"vw":18.37},{"c":18.375,"h":18.375,"l":18.375,"n":9,"o":18.375,"t":"2026-10-19T18:50:00Z","v":1525,"vw":18.375},{"c":18.3605,"h":18.3773,"l":18.3605,"n":15,"o":18.3703,"t":"2026-10-19T18:55:00Z","v":3680,"vw":18.371339},{"c":18.365,"h":18.367,"l":18.3601,"n":3,"o":18.367,"t":"2026-10-19T19:00:00Z","v":789,"vw":18.363458},{"c":18.365,"h":18.365,"l":18.3618,"n":13,"o":18.365,"t":"2026-10-19T19:05:00Z","v":7694,"vw":18.364896},{"c":18.3669,"h":18.37,"l":18.365,"n":16,"o":18.365,"t":"2026-10-19T19:10:00Z","v":5426,"vw":18.36811},{"c":18.365,"h":18.365,"l":18.3613,"n":7,"o":18.3613,"t":"2026-10-19T19:15:00Z","v":1824,"vw":18.362595},{"c":18.365,"h":18.365,"l":18.365,"n":1,"o":18.365,"t":"2026-10-19T19:20:00Z","v":200,"vw":18.365},{"c":18.36,"h":18.36,"l":18.36,"n":2,"o":18.36,"t":"2026-10-19T19:30:00Z","v":1556,"vw":18.36},{"c":18.367,"h":18.3673,"l":18.36,"n":9,"o":18.3673,"t":"2026-10-19T19:35:00Z","v":1979,"vw":18.366235},{"c":18.35,"h":18.37,"l":18.35,"n":10,"o":18.365,"t":"2026-10-19T19:40:00Z","v":1067,"vw":18.361395},{"c":18.3531,"h":18.36,"l":18.3531,"n":2,"o":18.36,"t":"2026-10-19T19:45:00Z","v":492,"vw":18.355891},{"c":18.355,"h":18.355,"l":18.355,"n":6,"o":18.355,"t":"2026-10-19T19:50:00Z","v":711,"vw":18.355},{"c":18.36,"h":18.36,"l":18.355,"n":38,"o":18.3556,"t":"2026-10-19T19:55:00Z","v":2035,"vw":18.356515},{"c":18.36,"h":18.36,"l":18.36,"n":5,"o":18.36,"t":"2026-10-19T20:25:00Z","v":500,"vw":18.36},{"c":18.36,"h":18.36,"l":18.36,"n":1,"o":18.36,"t":"2026-10-19T20:30:00Z","v":100,"vw":18.36},{"c":18.38,"h":18.38,"l":18.38,"n":4,"o":18.38,"t":"2026-10-20T13:30:00Z","v":181,"vw":18.38},{"c":18.385,"h":18.39,"l":18.385,"n":3,"o":18.39,"t":"2026-10-20T13:35:00Z","v":732,"vw":18.387678},{"c":18.395,"h":18.395,"l":18.39,"n":2,"o":18.39,"t":"2026-10-20T13:40:00Z","v":1552,"vw":18.393389},{"c":18.395,"h":18.395,"l":18.395,"n":9,"o":18.395,"t":"2026-10-20T13:45:00Z","v":1072,"vw":18.395},{"c":18.385,"h":18.39,"l":18.385,"n":2,"o":18.39,"t":"2026-10-20T13:50:00Z","v":278,"vw":18.386799},{"c":18.3899,"h":18.3899,"l":18.385,"n":3,"o":18.385,"t":"2026-10-20T13:55:00Z","v":1200,"vw":18.385817},{"c":18.385,"h":18.385,"l":18.385,"n":9,"o":18.385,"t":"2026-10-20T14:00:00Z","v":3437,"vw":18.385},{"c":18.385,"h":18.3887,"l":18.38,"n":16,"o":18.3887,"t":"2026-10-20T14:05:00Z","v":2554,"vw":18.386825},{"c":18.39,"h":18.39,"l":18.3818,"n":10,"o":18.385,"t":"2026-10-20T14:10:00Z","v":1467,"vw":18.386366},{"c":18.3899,"h":18.3899,"l":18.381,"n":6,"o":18.385,"t":"2026-10-20T14:15:00Z","v":5848,"vw":18.384562},{"c":18.395,"h":18.395,"l":18.385,"n":8,"o":18.385,"t":"2026-10-20T14:20:00Z","v":14778,"vw":18.389908},{"c":18.3931,"h":18.3931,"l":18.3931,"n":2,"o":18.3931,"t":"2026-10-20T14:25:00Z","v":130,"vw":18.3931},{"c":18.4,"h":18.4,"l":18.3999,"n":4,"o":18.4,"t":"2026-10-20T14:30:00Z","v":1599,"vw":18.399949},{"c":18.395,"h":18.3959,"l":18.395,"n":3,"o":18.3959,"t":"2026-10-20T14:35:00Z","v":286,"vw":18.395335},{"c":18.395,"h":18.395,"l":18.395,"n":2,"o":18.395,"t":"2026-10-20T14:40:00Z","v":360,"vw":18.395},{"c":18.387,"h":18.395,"l":18.387,"n":10,"o":18.395,"t":"2026-10-20T14:45:00Z","v":1400,"vw":18.390279},{"c":18.39,"h":18.39,"l":18.39,"n":1,"o":18.39,"t":"2026-10-20T15:05:00Z","v":300,"vw":18.39},{"c":18.385,"h":18.385,"l":18.385,"n":6,"o":18.385,"t":"2026-10-20T15:10:00Z","v":1331,"vw":18.385},{"c":18.385,"h":18.385,"l":18.385,"n":6,"o":18.385,"t":"2026-10-20T15:15:00Z","v":895,"vw":18.385},{"c":18.38,"h":18.39,"l":18.375,"n":16,"o":18.3803,"t":"2026-10-20T15:20:00Z","v":4915,"vw":18.380909},{"c":18.38,"h":18.38,"l":18.38,"n":2,"o":18.38,"t":"2026-10-20T15:25:00Z","v":334,"vw":18.38},{"c":18.373,"h":18.373,"l":18.373,"n":1,"o":18.373,"t":"2026-10-20T15:30:00Z","v":296,"vw":18.373},{"c":18.375,"h":18.375,"l":18.375,"n":3,"o":18.375,"t":"2026-10-20T15:35:00Z","v":260,"vw":18.375},{"c":18.37,"h":18.38,"l":18.37,"n":2,"o":18.38,"t":"2026-10-20T15:45:00Z","v":49155,"vw":18.37003},{"c":18.3701,"h":18.3701,"l":18.3701,"n":2,"o":18.3701,"t":"2026-10-20T15:50:00Z","v":197,"vw":18.3701},{"c":18.365,"h":18.375,"l":18.365,"n":5,"o":18.375,"t":"2026-10-20T15:55:00Z","v":922,"vw":18.37317},{"c":18.36,"h":18.37,"l":18.36,"n":3,"o":18.37,"t":"2026-10-20T16:00:00Z","v":674,"vw":18.364458},{"c":18.37,"h":18.37,"l":18.37,"n":1,"o":18.37,"t":"2026-10-20T16:05:00Z","v":293,"vw":18.37},{"c":18.3617,"h":18.3618,"l":18.3617,"n":3,"o":18.3618,"t":"2026-10-20T16:10:00Z","v":245,"vw":18.361746},{"c":18.365,"h":18.3669,"l":18.3601,"n":5,"o":18.3601,"t":"2026-10-20T16:15:00Z","v":501,"vw":18.364362},{"c":18.37,"h":18.37,"l":18.3618,"n":4,"o":18.3618,"t":"2026-10-20T16:20:00Z","v":995,"vw":18.366434},{"c":18.3669,"h":18.367,"l":18.36,"n":11,"o":18.3639,"t":"2026-10-20T16:30:00Z","v":3270,"vw":18.363866},{"c":18.365,"h":18.365,"l":18.36,"n":4,"o":18.36,"t":"2026-10-20T16:35:00Z","v":712,"vw":18.362905},{"c":18.367,"h":18.367,"l":18.367,"n":2,"o":18.367,"t":"2026-10-20T16:40:00Z","v":223,"vw":18.367},{"c":18.365,"h":18.365,"l":18.365,"n":4,"o":18.365,"t":"2026-10-20T16:45:00Z","v":571,"vw":18.365},{"c":18.36,"h":18.365,"l":18.36,"n":8,"o":18.365,"t":"2026-10-20T16:50:00Z","v":1284,"vw":18.361791},{"c":18.365,"h":18.365,"l":18.36,"n":10,"o":18.365,"t":"2026-10-20T16:55:00Z","v":1552,"vw":18.36297},{"c":18.36,"h":18.362,"l":18.36,"n":5,"o":18.36,"t":"2026-10-20T17:00:00Z","v":851,"vw":18.360236},{"c":18.365,"h":18.3669,"l":18.365,"n":5,"o":18.3669,"t":"2026-10-20T17:05:00Z","v":1322,"vw":18.36519},{"c":18.36,"h":18.365,"l":18.36,"n":7,"o":18.365,"t":"2026-10-20T17:15:00Z","v":1814,"vw":18.362087},{"c":18.37,"h":18.37,"l":18.36,"n":7,"o":18.365,"t":"2026-10-20T17:20:00Z","v":3027,"vw":18.365223},{"c":18.365,"h":18.37,"l":18.365,"n":3,"o":18.37,"t":"2026-10-20T17:25:00Z","v":8399,"vw":18.369464},{"c":18.37,"h":18.37,"l":18.37,"n":1,"o":18.37,"t":"2026-10-20T17:30:00Z","v":100,"vw":18.37},{"c":18.365,"h":18.365,"l":18.3632,"n":3,"o":18.3632,"t":"2026-10-20T17:35:00Z","v":736,"vw":18.36468},{"c":18.365,"h":18.37,"l":18.3601,"n":8,"o":18.37,"t":"2026-10-20T17:40:00Z","v":4903,"vw":18.362208},{"c":18.3697,"h":18.37,"l":18.3627,"n":10,"o":18.37,"t":"2026-10-20T17:45:00Z","v":3300,"vw":18.367725},{"c":18.37,"h":18.37,"l":18.3699,"n":4,"o":18.3699,"t":"2026-10-20T17:55:00Z","v":485,"vw":18.36994},{"c":18.365,"h":18.3699,"l":18.365,"n":5,"o":18.365,"t":"2026-10-20T18:00:00Z","v":2311,"vw":18.36587},{"c":18.365,"h":18.37,"l":18.365,"n":7,"o":18.3683,"t":"2026-10-20T18:10:00Z","v":931,"vw":18.368316},{"c":18.37,"h":18.37,"l":18.37,"n":5,"o":18.37,"t":"2026-10-20T18:15:00Z","v":433,"vw":18.37},{"c":18.365,"h":18.3659,"l":18.36,"n":7,"o":18.3659,"t":"2026-10-20T18:35:00Z","v":5475,"vw":18.36531},{"c":18.365,"h":18.37,"l":18.365,"n":8,"o":18.37,"t":"2026-10-20T18:40:00Z","v":768,"vw":18.369265},{"c":18.3737,"h":18.375,"l":18.36,"n":28,"o":18.365,"t":"2026-10-20T18:45:00Z","v":4786,"vw":18.372279},{"c":18.375,"h":18.375,"l":18.3701,"n":3,"o":18.3701,"t":"2026-10-20T18:50:00Z","v":1664,"vw":18.371322},{"c":18.375,"h":18.38,"l":18.375,"n":5,"o":18.38,"t":"2026-10-20T18:55:00Z","v":684,"vw":18.379167},{"c":18.375,"h":18.375,"l":18.3717,"n":7,"o":18.375,"t":"2026-10-20T19:00:00Z","v":4557,"vw":18.374803},{"c":18.375,"h":18.375,"l":18.375,"n":5,"o":18.375,"t":"2026-10-20T19:05:00Z","v":1469,"vw":18.375},{"c":18.375,"h":18.3773,"l":18.3717,"n":13,"o":18.375,"t":"2026-10-20T19:10:00Z","v":18204,"vw":18.37649},{"c":18.375,"h":18.375,"l":18.375,"n":7,"o":18.375,"t":"2026-10-20T19:15:00Z","v":3825,"vw":18.375},{"c":18.375,"h":18.375,"l":18.375,"n":3,"o":18.375,"t":"2026-10-20T19:20:00Z","v":179,"vw":18.375},{"c":18.375,"h":18.38,"l":18.375,"n":9,"o":18.38,"t":"2026-10-20T19:25:00Z","v":3728,"vw":18.376311},{"c":18.375,"h":18.3776,"l":18.3741,"n":5,"o":18.3776,"t":"2026-10-20T19:30:00Z","v":569,"vw":18.375021},{"c":18.3783,"h":18.38,"l":18.375,"n":9,"o":18.38,"t":"2026-10-20T19:35:00Z","v":5234,"vw":18.379336},{"c":18.375,"h":18.38,"l":18.37,"n":16,"o":18.375,"t":"2026-10-20T19:45:00Z","v":6102,"vw":18.377726},{"c":18.38,"h":18.38,"l":18.3731,"n":20,"o":18.3783,"t":"2026-10-20T19:50:00Z","v":4581,"vw":18.377228},{"c":18.375,"h":18.38,"l":18.375,"n":96,"o":18.38,"t":"2026-10-20T19:55:00Z","v":35619,"vw":18.379478},{"c":18.38,"h":18.38,"l":18.38,"n":5,"o":18.38,"t":"2026-10-20T20:00:00Z","v":20241,"vw":18.38},{"c":18.38,"h":18.38,"l":18.38,"n":2,"o":18.38,"t":"2026-10-20T20:25:00Z","v":200,"vw":18.38},{"c":18.39,"h":18.39,"l":18.39,"n":5,"o":18.39,"t":"2026-10-21T13:30:00Z","v":1628,"vw":18.39},{"c":18.395,"h":18.395,"l":18.395,"n":4,"o":18.395,"t":"2026-10-21T13:35:00Z","v":325,"vw":18.395},{"c":18.405,"h":18.405,"l":18.405,"n":2,"o":18.405,"t":"2026-10-21T13:40:00Z","v":249,"vw":18.405},{"c":18.4009,"h":18.4009,"l":18.4009,"n":2,"o":18.4009,"t":"2026-10-21T13:45:00Z","v":3219,"vw":18.4009},{"c":18.4099,"h":18.4099,"l":18.4099,"n":3,"o":18.4099,"t":"2026-10-21T13:50:00Z","v":762,"vw":18.4099},{"c":18.405,"h":18.405,"l":18.405,"n":3,"o":18.405,"t":"2026-10-21T13:55:00Z","v":700,"vw":18.405},{"c":18.39,"h":18.4,"l":18.39,"n":14,"o":18.4,"t":"2026-10-21T14:05:00Z","v":1299,"vw":18.392409},{"c":18.39,"h":18.39,"l":18.39,"n":2,"o":18.39,"t":"2026-10-21T14:10:00Z","v":200,"vw":18.39},{"c":18.3977,"h":18.3988,"l":18.3927,"n":7,"o":18.3927,"t":"2026-10-21T14:15:00Z","v":6212,"vw":18.397205},{"c":18.397,"h":18.397,"l":18.395,"n":6,"o":18.395,"t":"2026-10-21T14:20:00Z","v":1630,"vw":18.395251},{"c":18.395,"h":18.395,"l":18.395,"n":1,"o":18.395,"t":"2026-10-21T14:30:00Z","v":200,"vw":18.395},{"c":18.4,"h":18.4,"l":18.4,"n":4,"o":18.4,"t":"2026-10-21T14:35:00Z","v":188,"vw":18.4},{"c":18.395,"h":18.395,"l":18.3922,"n":5,"o":18.3922,"t":"2026-10-21T14:40:00Z","v":5519,"vw":18.392478},{"c":18.4,"h":18.4,"l":18.4,"n":4,"o":18.4,"t":"2026-10-21T14:45:00Z","v":444,"vw":18.4},{"c":18.3938,"h":18.3938,"l":18.3938,"n":1,"o":18.3938,"t":"2026-10-21T14:50:00Z","v":333,"vw":18.3938},{"c":18.385,"h":18.39,"l":18.38,"n":17,"o":18.39,"t":"2026-10-21T14:55:00Z","v":2501,"vw":18.383343},{"c":18.39,"h":18.39,"l":18.39,"n":2,"o":18.39,"t":"2026-10-21T15:00:00Z","v":264,"vw":18.39},{"c":18.3858,"h":18.3858,"l":18.3858,"n":1,"o":18.3858,"t":"2026-10-21T15:10:00Z","v":179,"vw":18.3858},{"c":18.385,"h":18.39,"l":18.385,"n":6,"o":18.3899,"t":"2026-10-21T15:15:00Z","v":1859,"vw":18.386107},{"c":18.39,"h":18.39,"l":18.385,"n":2,"o":18.385,"t":"2026-10-21T15:20:00Z","v":667,"vw":18.387999},{"c":18.385,"h":18.39,"l":18.3837,"n":4,"o":18.3837,"t":"2026-10-21T15:25:00Z","v":895,"vw":18.38594},{"c":18.3827,"h":18.3827,"l":18.3827,"n":4,"o":18.3827,"t":"2026-10-21T15:30:00Z","v":983,"vw":18.3827},{"c":18.39,"h":18.39,"l":18.39,"n":4,"o":18.39,"t":"2026-10-21T15:35:00Z","v":1554,"vw":18.39},{"c":18.3827,"h":18.385,"l":18.3827,"n":5,"o":18.385,"t":"2026-10-21T15:40:00Z","v":1620,"vw":18.383579},{"c":18.385,"h":18.39,"l":18.385,"n":6,"o":18.39,"t":"2026-10-21T15:45:00Z","v":417,"vw":18.388279},{"c":18.3876,"h":18.3876,"l":18.3876,"n":4,"o":18.3876,"t":"2026-10-21T15:50:00Z","v":215,"vw":18.3876},{"c":18.39,"h":18.39,"l":18.39,"n":3,"o":18.39,"t":"2026-10-21T15:55:00Z","v":71289,"vw":18.39},{"c":18.385,"h":18.385,"l":18.385,"n":1,"o":18.385,"t":"2026-10-21T16:05:00Z","v":232,"vw":18.385},{"c":18.3859,"h":18.3859,"l":18.3859,"n":1,"o":18.3859,"t":"2026-10-21T16:10:00Z","v":155,"vw":18.3859},{"c":18.3831,"h":18.3831,"l":18.3831,"n":2,"o":18.3831,"t":"2026-10-21T16:15:00Z","v":416,"vw":18.3831},{"c":18.39,"h":18.39,"l":18.385,"n":8,"o":18.3899,"t":"2026-10-21T16:20:00Z","v":1558,"vw":18.386904},{"c":18.39,"h":18.39,"l":18.39,"n":8,"o":18.39,"t":"2026-10-21T16:25:00Z","v":763,"vw":18.39},{"c":18.387,"h":18.3897,"l":18.385,"n":6,"o":18.385,"t":"2026-10-21T16:30:00Z","v":1460,"vw":18.386047},{"c":18.39,"h":18.39,"l":18.3899,"n":7,"o":18.3899,"t":"2026-10-21T16:35:00Z","v":1083,"vw":18.389964},{"c":18.39,"h":18.395,"l":18.39,"n":10,"o":18.395,"t":"2026-10-21T16:40:00Z","v":5400,"vw":18.390463},{"c":18.396,"h":18.396,"l":18.39,"n":3,"o":18.39,"t":"2026-10-21T16:45:00Z","v":857,"vw":18.393634},{"c":18.395,"h":18.395,"l":18.39,"n":5,"o":18.3903,"t":"2026-10-21T16:50:00Z","v":2856,"vw":18.391071},{"c":18.395,"h":18.395,"l":18.395,"n":2,"o":18.395,"t":"2026-10-21T16:55:00Z","v":656,"vw":18.395},{"c":18.395,"h":18.395,"l":18.39,"n":2,"o":18.39,"t":"2026-10-21T17:00:00Z","v":1049,"vw":18.394523},{"c":18.3899,"h":18.3899,"l":18.387,"n":2,"o":18.387,"t":"2026-10-21T17:05:00Z","v":673,"vw":18.388547},{"c":18.3899,"h":18.39,"l":18.385,"n":5,"o":18.385,"t":"2026-10-21T17:10:00Z","v":779,"vw":18.388991},{"c":18.3899,"h":18.39,"l":18.3899,"n":6,"o":18.39,"t":"2026-10-21T17:15:00Z","v":1012,"vw":18.389983},{"c":18.385,"h":18.389,"l":18.385,"n":8,"o":18.385,"t":"2026-10-21T17:25:00Z","v":1876,"vw":18.385728},{"c":18.39,"h":18.39,"l":18.385,"n":5,"o":18.385,"t":"2026-10-21T17:30:00Z","v":1117,"vw":18.386869},{"c":18.4,"h":18.4,"l":18.4,"n":3,"o":18.4,"t":"2026-10-21T17:45:00Z","v":554,"vw":18.4},{"c":18.4,"h":18.4,"l":18.395,"n":3,"o":18.395,"t":"2026-10-21T17:50:00Z","v":365,"vw":18.397795},{"c":18.395,"h":18.4,"l":18.395,"n":4,"o":18.4,"t":"2026-10-21T18:05:00Z","v":1275,"vw":18.397643},{"c":18.395,"h":18.395,"l":18.395,"n":2,"o":18.395,"t":"2026-10-21T18:10:00Z","v":224,"vw":18.395},{"c":18.395,"h":18.395,"l":18.395,"n":2,"o":18.395,"t":"2026-10-21T18:15:00Z","v":243,"vw":18.395},{"c":18.3999,"h":18.3999,"l":18.39,"n":3,"o":18.39,"t":"2026-10-21T18:20:00Z","v":1616,"vw":18.396063},{"c":18.39,"h":18.395,"l":18.39,"n":3,"o":18.395,"t":"2026-10-21T18:25:00Z","v":2691,"vw":18.390251},{"c":18.395,"h":18.395,"l":18.395,"n":4,"o":18.395,"t":"2026-10-21T18:30:00Z","v":3507,"vw":18.395},{"c":18.385,"h":18.39,"l":18.385,"n":21,"o":18.39,"t":"2026-10-21T18:35:00Z","v":5592,"vw":18.388105},{"c":18.39,"h":18.39,"l":18.39,"n":4,"o":18.39,"t":"2026-10-21T18:40:00Z","v":731,"vw":18.39},{"c":18.385,"h":18.385,"l":18.385,"n":6,"o":18.385,"t":"2026-10-21T18:45:00Z","v":867,"vw":18.385},{"c":18.375,"h":18.38,"l":18.375,"n":3,"o":18.38,"t":"2026-10-21T18:50:00Z","v":436,"vw":18.37875},{"c":18.37,"h":18.375,"l":18.37,"n":11,"o":18.375,"t":"2026-10-21T18:55:00Z","v":763,"vw":18.373896},{"c":18.36,"h":18.365,"l":18.36,"n":14,"o":18.365,"t":"2026-10-21T19:00:00Z","v":7971,"vw":18.364937},{"c":18.365,"h":18.365,"l":18.365,"n":1,"o":18.365,"t":"2026-10-21T19:05:00Z","v":183,"vw":18.365},{"c":18.365,"h":18.365,"l":18.3643,"n":6,"o":18.365,"t":"2026-10-21T19:10:00Z","v":7490,"vw":18.364966},{"c":18.38,"h":18.38,"l":18.365,"n":18,"o":18.365,"t":"2026-10-21T19:15:00Z","v":2424,"vw":18.370965},{"c":18.375,"h":18.375,"l":18.375,"n":7,"o":18.375,"t":"2026-10-21T19:20:00Z","v":939,"vw":18.375},{"c":18.375,"h":18.375,"l":18.372,"n":5,"o":18.375,"t":"2026-10-21T19:25:00Z","v":1529,"vw":18.374804},{"c":18.385,"h":18.385,"l":18.38,"n":21,"o":18.38,"t":"2026-10-21T19:30:00Z","v":6047,"vw":18.384654},{"c":18.38,"h":18.385,"l":18.38,"n":5,"o":18.385,"t":"2026-10-21T19:35:00Z","v":1455,"vw":18.380969},{"c":18.385,"h":18.385,"l":18.385,"n":5,"o":18.385,"t":"2026-10-21T19:45:00Z","v":307,"vw":18.385},{"c":18.385,"h":18.385,"l":18.38,"n":12,"o":18.385,"t":"2026-10-21T19:50:00Z","v":792,"vw":18.384286},{"c":18.385,"h":18.39,"l":18.385,"n":19,"o":18.39,"t":"2026-10-21T19:55:00Z","v":1642,"vw":18.386006},{"c":18.39,"h":18.39,"l":18.39,"n":5,"o":18.39,"t":"2026-10-21T20:00:00Z","v":13707,"vw":18.39},{"c":18.38,"h":18.38,"l":18.38,"n":7,"o":18.38,"t":"2026-10-21T20:10:00Z","v":304,"vw":18.38},{"c":18.38,"h":18.38,"l":18.38,"n":3,"o":18.38,"t":"2026-10-21T20:15:00Z","v":600,"vw":18.38},{"c":18.38,"h":18.38,"l":18.38,"n":1,"o":18.38,"t":"2026-10-21T20:35:00Z","v":100,"vw":18.38},{"c":18.4301,"h":18.44,"l":18.4301,"n":13,"o":18.44,"t":"2026-10-22T13:30:00Z","v":2410,"vw":18.436294},{"c":18.43,"h":18.4301,"l":18.43,"n":4,"o":18.4301,"t":"2026-10-22T13:35:00Z","v":1132,"vw":18.430022},{"c":18.435,"h":18.435,"l":18.435,"n":1,"o":18.435,"t":"2026-10-22T13:40:00Z","v":400,"vw":18.435},{"c":18.44,"h":18.44,"l":18.44,"n":1,"o":18.44,"t":"2026-10-22T13:45:00Z","v":20119,"vw":18.44},{"c":18.4499,"h":18.45,"l":18.445,"n":8,"o":18.445,"t":"2026-10-22T13:50:00Z","v":1378,"vw":18.448376},{"c":18.44,"h":18.44,"l":18.44,"n":1,"o":18.44,"t":"2026-10-22T13:55:00Z","v":100,"vw":18.44},{"c":18.435,"h":18.435,"l":18.4301,"n":5,"o":18.4301,"t":"2026-10-22T14:00:00Z","v":623,"vw":18.431929},{"c":18.439,"h":18.439,"l":18.435,"n":16,"o":18.435,"t":"2026-10-22T14:05:00Z","v":3905,"vw":18.436496},{"c":18.435,"h":18.44,"l":18.435,"n":6,"o":18.4399,"t":"2026-10-22T14:10:00Z","v":1064,"vw":18.437682},{"c":18.44,"h":18.44,"l":18.435,"n":13,"o":18.435,"t":"2026-10-22T14:15:00Z","v":7180,"vw":18.43964},{"c":18.44,"h":18.44,"l":18.43,"n":7,"o":18.435,"t":"2026-10-22T14:20:00Z","v":2156,"vw":18.432499},{"c":18.445,"h":18.445,"l":18.435,"n":15,"o":18.435,"t":"2026-10-22T14:30:00Z","v":5679,"vw":18.439709},{"c":18.445,"h":18.445,"l":18.445,"n":3,"o":18.445,"t":"2026-10-22T14:35:00Z","v":571,"vw":18.445},{"c":18.445,"h":18.4497,"l":18.445,"n":15,"o":18.4497,"t":"2026-10-22T14:40:00Z","v":11654,"vw":18.449133},{"c":18.445,"h":18.45,"l":18.445,"n":12,"o":18.445,"t":"2026-10-22T14:45:00Z","v":1741,"vw":18.445843},{"c":18.445,"h":18.445,"l":18.445,"n":12,"o":18.445,"t":"2026-10-22T14:50:00Z","v":2069,"vw":18.445},{"c":18.445,"h":18.445,"l":18.445,"n":4,"o":18.445,"t":"2026-10-22T14:55:00Z","v":299,"vw":18.445},{"c":18.4499,"h":18.45,"l":18.4499,"n":4,"o":18.45,"t":"2026-10-22T15:05:00Z","v":509,"vw":18.44995},{"c":18.455,"h":18.455,"l":18.45,"n":6,"o":18.45,"t":"2026-10-22T15:10:00Z","v":549,"vw":18.452041},{"c":18.4498,"h":18.455,"l":18.44,"n":32,"o":18.455,"t":"2026-10-22T15:15:00Z","v":7163,"vw":18.451233},{"c":18.445,"h":18.445,"l":18.4401,"n":3,"o":18.4401,"t":"2026-10-22T15:20:00Z","v":1026,"vw":18.441055},{"c":18.4439,"h":18.445,"l":18.4439,"n":3,"o":18.445,"t":"2026-10-22T15:25:00Z","v":965,"vw":18.444576},{"c":18.445,"h":18.445,"l":18.445,"n":1,"o":18.445,"t":"2026-10-22T15:30:00Z","v":150,"vw":18.445},{"c":18.445,"h":18.45,"l":18.4438,"n":7,"o":18.445,"t":"2026-10-22T15:35:00Z","v":1346,"vw":18.446483},{"c":18.45,"h":18.45,"l":18.45,"n":15,"o":18.45,"t":"2026-10-22T15:40:00Z","v":840,"vw":18.45},{"c":18.455,"h":18.4568,"l":18.455,"n":5,"o":18.455,"t":"2026-10-22T15:45:00Z","v":2598,"vw":18.456476},{"c":18.4523,"h":18.4523,"l":18.4523,"n":1,"o":18.4523,"t":"2026-10-22T15:50:00Z","v":105,"vw":18.4523},{"c":18.455,"h":18.455,"l":18.4501,"n":7,"o":18.455,"t":"2026-10-22T16:00:00Z","v":1636,"vw":18.452198},{"c":18.455,"h":18.455,"l":18.4501,"n":7,"o":18.455,"t":"2026-10-22T16:05:00Z","v":1793,"vw":18.453783},{"c":18.455,"h":18.455,"l":18.45,"n":9,"o":18.45,"t":"2026-10-22T16:10:00Z","v":12748,"vw":18.450479},{"c":18.455,"h":18.455,"l":18.455,"n":3,"o":18.455,"t":"2026-10-22T16:20:00Z","v":2149,"vw":18.455},{"c":18.4559,"h":18.4559,"l":18.4559,"n":1,"o":18.4559,"t":"2026-10-22T16:25:00Z","v":114,"vw":18.4559},{"c":18.465,"h":18.465,"l":18.46,"n":5,"o":18.46,"t":"2026-10-22T16:35:00Z","v":407,"vw":18.463333},{"c":18.475,"h":18.475,"l":18.47,"n":11,"o":18.475,"t":"2026-10-22T16:45:00Z","v":2866,"vw":18.472386},{"c":18.475,"h":18.475,"l":18.475,"n":4,"o":18.475,"t":"2026-10-22T16:50:00Z","v":345,"vw":18.475},{"c":18.465,"h":18.475,"l":18.46,"n":59,"o":18.475,"t":"2026-10-22T16:55:00Z","v":13631,"vw":18.470182},{"c":18.47,"h":18.47,"l":18.465,"n":7,"o":18.465,"t":"2026-10-22T17:00:00Z","v":783,"vw":18.466266},{"c":18.47,"h":18.475,"l":18.47,"n":5,"o":18.47,"t":"2026-10-22T17:05:00Z","v":2051,"vw":18.470254},{"c":18.485,"h":18.485,"l":18.485,"n":1,"o":18.485,"t":"2026-10-22T17:10:00Z","v":200,"vw":18.485},{"c":18.485,"h":18.485,"l":18.485,"n":2,"o":18.485,"t":"2026-10-22T17:15:00Z","v":694,"vw":18.485},{"c":18.485,"h":18.4899,"l":18.485,"n":2,"o":18.4899,"t":"2026-10-22T17:25:00Z","v":550,"vw":18.488528},{"c":18.485,"h":18.485,"l":18.4841,"n":3,"o":18.4841,"t":"2026-10-22T17:30:00Z","v":3779,"vw":18.484195},{"c":18.485,"h":18.49,"l":18.485,"n":4,"o":18.49,"t":"2026-10-22T17:40:00Z","v":408,"vw":18.486827},{"c":18.49,"h":18.4977,"l":18.49,"n":10,"o":18.49,"t":"2026-10-22T17:45:00Z","v":699,"vw":18.494538},{"c":18.4999,"h":18.4999,"l":18.495,"n":11,"o":18.495,"t":"2026-10-22T17:50:00Z","v":2077,"vw":18.495454},{"c":18.505,"h":18.505,"l":18.5,"n":17,"o":18.5,"t":"2026-10-22T17:55:00Z","v":1019,"vw":18.504375},{"c":18.495,"h":18.505,"l":18.49,"n":16,"o":18.505,"t":"2026-10-22T18:05:00Z","v":2080,"vw":18.500527},{"c":18.4903,"h":18.4903,"l":18.4903,"n":1,"o":18.4903,"t":"2026-10-22T18:10:00Z","v":228,"vw":18.4903},{"c":18.495,"h":18.495,"l":18.495,"n":3,"o":18.495,"t":"2026-10-22T18:15:00Z","v":5265,"vw":18.495},{"c":18.495,"h":18.4999,"l":18.495,"n":4,"o":18.4999,"t":"2026-10-22T18:20:00Z","v":1434,"vw":18.499182},{"c":18.505,"h":18.505,"l":18.5,"n":11,"o":18.5,"t":"2026-10-22T18:30:00Z","v":2400,"vw":18.504474},{"c":18.5,"h":18.505,"l":18.5,"n":6,"o":18.505,"t":"2026-10-22T18:35:00Z","v":836,"vw":18.502998},{"c":18.5,"h":18.5,"l":18.5,"n":4,"o":18.5,"t":"2026-10-22T18:40:00Z","v":2200,"vw":18.5},{"c":18.495,"h":18.5,"l":18.495,"n":12,"o":18.5,"t":"2026-10-22T18:45:00Z","v":2288,"vw":18.498417},{"c":18.495,"h":18.495,"l":18.495,"n":2,"o":18.495,"t":"2026-10-22T18:55:00Z","v":440,"vw":18.495},{"c":18.495,"h":18.495,"l":18.495,"n":3,"o":18.495,"t":"2026-10-22T19:00:00Z","v":744,"vw":18.495},{"c":18.495,"h":18.495,"l":18.495,"n":6,"o":18.495,"t":"2026-10-22T19:05:00Z","v":818,"vw":18.495},{"c":18.4957,"h":18.4957,"l":18.4957,"n":3,"o":18.4957,"t":"2026-10-22T19:10:00Z","v":521,"vw":18.4957},{"c":18.49,"h":18.495,"l":18.49,"n":3,"o":18.495,"t":"2026-10-22T19:15:00Z","v":255,"vw":18.491969},{"c":18.5,"h":18.5,"l":18.4929,"n":4,"o":18.4929,"t":"2026-10-22T19:20:00Z","v":4650,"vw":18.493326},{"c":18.495,"h":18.495,"l":18.49,"n":7,"o":18.495,"t":"2026-10-22T19:25:00Z","v":779,"vw":18.493623},{"c":18.495,"h":18.4959,"l":18.495,"n":13,"o":18.495,"t":"2026-10-22T19:30:00Z","v":4406,"vw":18.495497},{"c":18.495,"h":18.4976,"l":18.49,"n":34,"o":18.495,"t":"2026-10-22T19:35:00Z","v":7421,"vw":18.492721},{"c":18.485,"h":18.4939,"l":18.485,"n":24,"o":18.491,"t":"2026-10-22T19:40:00Z","v":5549,"vw":18.490723},{"c":18.485,"h":18.49,"l":18.485,"n":45,"o":18.49,"t":"2026-10-22T19:45:00Z","v":6940,"vw":18.487635},{"c":18.49,"h":18.49,"l":18.485,"n":19,"o":18.4899,"t":"2026-10-22T19:50:00Z","v":1189,"vw":18.488767},{"c":18.485,"h":18.49,"l":18.485,"n":61,"o":18.485,"t":"2026-10-22T19:55:00Z","v":7062,"vw":18.485292}],"history":[{"c":18.75,"h":18.8,"l":18.74,"n":327,"o":18.8,"t":"2024-10-21T04:00:00Z","v":173855,"vw":18.750491},{"c":18.75,"h":18.7683,"l":18.74,"n":315,"o":18.76,"t":"2024-10-22T04:00:00Z","v":143563,"vw":18.750919},{"c":18.7,"h":18.72,"l":18.7,"n":309,"o":18.71,"t":"2024-10-23T04:00:00Z","v":252561,"vw":18.711079},{"c":18.71,"h":18.748,"l":18.71,"n":310,"o":18.7243,"t":"2024-10-24T04:00:00Z","v":118958,"vw":18.726889},{"c":18.69,"h":18.73,"l":18.68,"n":617,"o":18.73,"t":"2024-10-25T04:00:00Z","v":154259,"vw":18.703414},{"c":18.65,"h":18.68,"l":18.63,"n":438,"o":18.67,"t":"2024-10-28T04:00:00Z","v":121486,"vw":18.662518},{"c":18.68,"h":18.68,"l":18.62,"n":356,"o":18.63,"t":"2024-10-29T04:00:00Z","v":132450,"vw":18.643012},{"c":18.68,"h":18.73,"l":18.67,"n":259,"o":18.7,"t":"2024-10-30T04:00:00Z","v":45966,"vw":18.690796},{"c":18.68,"h":18.69,"l":18.64,"n":303,"o":18.67,"t":"2024-10-31T04:00:00Z","v":157787,"vw":18.674555},{"c":18.61,"h":18.695,"l":18.6001,"n":393,"o":18.68,"t":"2024-11-01T04:00:00Z","v":326542,"vw":18.637853},{"c":18.61,"h":18.6678,"l":18.602,"n":407,"o":18.66,"t":"2024-11-04T05:00:00Z","v":311273,"vw":18.641089},{"c":18.63,"h":18.64,"l":18.58,"n":488,"o":18.6,"t":"2024-11-05T05:00:00Z","v":172752,"vw":18.60777},{"c":18.65,"h":18.6683,"l":18.58,"n":407,"o":18.58,"t":"2024-11-06T05:00:00Z","v":84071,"vw":18.636992},{"c":18.68,"h":18.705,"l":18.66,"n":607,"o":18.67,"t":"2024-11-07T05:00:00Z","v":86565,"vw":18.688024},{"c":18.71,"h":18.7299,"l":18.6901,"n":411,"o":18.71,"t":"2024-11-08T05:00:00Z","v":184570,"vw":18.709167},{"c":18.65,"h":18.66,"l":18.63,"n":566,"o":18.65,"t":"2024-11-11T05:00:00Z","v":180941,"vw":18.652292},{"c":18.595,"h":18.6506,"l":18.5926,"n":442,"o":18.64,"t":"2024-11-12T05:00:00Z","v":108757,"vw":18.611477},{"c":18.59,"h":18.64,"l":18.59,"n":662,"o":18.64,"t":"2024-11-13T05:00:00Z","v":532868,"vw":18.606021},{"c":18.58,"h":18.64,"l":18.5767,"n":567,"o":18.61,"t":"2024-11-14T05:00:00Z","v":236345,"vw":18.610061},{"c":18.59,"h":18.62,"l":18.54,"n":604,"o":18.56,"t":"2024-11-15T05:00:00Z","v":154175,"vw":18.58494},{"c":18.64,"h":18.64,"l":18.59,"n":519,"o":18.59,"t":"2024-11-18T05:00:00Z","v":476634,"vw":18.618729},{"c":18.66,"h":18.67,"l":18.6483,"n":339,"o":18.66,"t":"2024-11-19T05:00:00Z","v":217367,"vw":18.662229},{"c":18.65,"h":18.69,"l":18.64,"n":205,"o":18.64,"t":"2024-11-20T05:00:00Z","v":116318,"vw":18.667275},{"c":18.64,"h":18.675,"l":18.625,"n":330,"o":18.66,"t":"2024-11-21T05:00:00Z","v":254561,"vw":18.641016},{"c":18.65,"h":18.6565,"l":18.63,"n":388,"o":18.64,"t":"2024-11-22T05:00:00Z","v":341897,"vw":18.641225},{"c":18.7,"h":18.7,"l":18.675,"n":340,"o":18.69,"t":"2024-11-25T05:00:00Z","v":77267,"vw":18.689928},{"c":18.66,"h":18.7,"l":18.66,"n":390,"o":18.69,"t":"2024-11-26T05:00:00Z","v":130565,"vw":18.677101},{"c":18.71,"h":18.72,"l":18.6901,"n":297,"o":18.72,"t":"2024-11-27T05:00:00Z","v":123752,"vw":18.713526},{"c":18.75,"h":18.75,"l":18.7201,"n":188,"o":18.73,"t":"2024-11-29T05:00:00Z","v":35652,"vw":18.738121},{"c":18.7,"h":18.72,"l":18.6716,"n":350,"o":18.69,"t":"2024-12-02T05:00:00Z","v":169005,"vw":18.69523},{"c":18.7,"h":18.73,"l":18.7,"n":303,"o":18.71,"t":"2024-12-03T05:00:00Z","v":81399,"vw":18.714022},{"c":18.75,"h":18.76,"l":18.7,"n":344,"o":18.71,"t":"2024-12-04T05:00:00Z","v":97402,"vw":18.724355},{"c":18.72,"h":18.73,"l":18.71,"n":407,"o":18.71,"t":"2024-12-05T05:00:00Z","v":174924,"vw":18.719212},{"c":18.75,"h":18.77,"l":18.73,"n":408,"o":18.76,"t":"2024-12-06T05:00:00Z","v":150853,"vw":18.748852},{"c":18.72,"h":18.7358,"l":18.72,"n":282,"o":18.73,"t":"2024-12-09T05:00:00Z","v":117945,"vw":18.728224},{"c":18.725,"h":18.7281,"l":18.7,"n":339,"o":18.7,"t":"2024-12-10T05:00:00Z","v":161702,"vw":18.709542},{"c":18.71,"h":18.74,"l":18.7031,"n":368,"o":18.72,"t":"2024-12-11T05:00:00Z","v":141926,"vw":18.716711},{"c":18.68,"h":18.7199,"l":18.68,"n":226,"o":18.7,"t":"2024-12-12T05:00:00Z","v":43486,"vw":18.701823},{"c":18.64,"h":18.69,"l":18.64,"n":314,"o":18.69,"t":"2024-12-13T05:00:00Z","v":114506,"vw":18.655476},{"c":18.64,"h":18.66,"l":18.63,"n":329,"o":18.65,"t":"2024-12-16T05:00:00Z","v":161653,"vw":18.643127},{"c":18.615,"h":18.635,"l":18.61,"n":251,"o":18.61,"t":"2024-12-17T05:00:00Z","v":183738,"vw":18.620511},{"c":18.51,"h":18.65,"l":18.51,"n":370,"o":18.62,"t":"2024-12-18T05:00:00Z","v":125429,"vw":18.612738},{"c":18.41,"h":18.469,"l":18.385,"n":582,"o":18.46,"t":"2024-12-19T05:00:00Z","v":196680,"vw":18.4212},{"c":18.44,"h":18.48,"l":18.44,"n":346,"o":18.46,"t":"2024-12-20T05:00:00Z","v":69779,"vw":18.45867},{"c":18.44,"h":18.44,"l":18.4218,"n":386,"o":18.44,"t":"2024-12-23T05:00:00Z","v":87002,"vw":18.435085},{"c":18.45,"h":18.46,"l":18.42,"n":174,"o":18.43,"t":"2024-12-24T05:00:00Z","v":75647,"vw":18.433085},{"c":18.45,"h":18.47,"l":18.43,"n":361,"o":18.43,"t":"2024-12-26T05:00:00Z","v":102015,"vw":18.451163},{"c":18.44,"h":18.47,"l":18.4301,"n":254,"o":18.45,"t":"2024-12-27T05:00:00Z","v":118352,"vw":18.453415},{"c":18.49,"h":18.49,"l":18.46,"n":440,"o":18.48,"t":"2024-12-30T05:00:00Z","v":250845,"vw":18.480587},{"c":18.49,"h":18.51,"l":18.4729,"n":425,"o":18.5,"t":"2024-12-31T05:00:00Z","v":1421546,"vw":18.499095},{"c":18.51,"h":18.52,"l":18.49,"n":321,"o":18.501,"t":"2025-01-02T05:00:00Z","v":353729,"vw":18.501864},{"c":18.49,"h":18.52,"l":18.48,"n":280,"o":18.52,"t":"2025-01-03T05:00:00Z","v":279799,"vw":18.502418},{"c":18.47,"h":18.49,"l":18.46,"n":338,"o":18.46,"t":"2025-01-06T05:00:00Z","v":159273,"vw":18.473614},{"c":18.47,"h":18.49,"l":18.45,"n":397,"o":18.49,"t":"2025-01-07T05:00:00Z","v":134604,"vw":18.470519},{"c":18.5,"h":18.515,"l":18.48,"n":832,"o":18.48,"t":"2025-01-08T05:00:00Z","v":256206,"vw":18.500022},{"c":18.46,"h":18.495,"l":18.44,"n":522,"o":18.47,"t":"2025-01-10T05:00:00Z","v":231808,"vw":18.462214},{"c":18.46,"h":18.48,"l":18.45,"n":829,"o":18.47,"t":"2025-01-13T05:00:00Z","v":665193,"vw":18.462439},{"c":18.47,"h":18.49,"l":18.4635,"n":532,"o":18.47,"t":"2025-01-14T05:00:00Z","v":150088,"vw":18.475228},{"c":18.58,"h":18.58,"l":18.55,"n":383,"o":18.56,"t":"2025-01-15T05:00:00Z","v":127823,"vw":18.563125},{"c":18.6,"h":18.62,"l":18.565,"n":374,"o":18.58,"t":"2025-01-16T05:00:00Z","v":87211,"vw":18.60517},{"c":18.6,"h":18.62,"l":18.59,"n":444,"o":18.6,"t":"2025-01-17T05:00:00Z","v":149185,"vw":18.601291},{"c":18.59,"h":18.61,"l":18.58,"n":524,"o":18.61,"t":"2025-01-21T05:00:00Z","v":119545,"vw":18.589847},{"c":18.57,"h":18.6,"l":18.57,"n":371,"o":18.59,"t":"2025-01-22T05:00:00Z","v":201147,"vw":18.58454},{"c":18.6,"h":18.625,"l":18.54,"n":758,"o":18.54,"t":"2025-01-23T05:00:00Z","v":319350,"vw":18.575701},{"c":18.62,"h":18.62,"l":18.58,"n":460,"o":18.58,"t":"2025-01-24T05:00:00Z","v":101489,"vw":18.615776},{"c":18.66,"h":18.67,"l":18.65,"n":260,"o":18.67,"t":"2025-01-27T05:00:00Z","v":202604,"vw":18.658753},{"c":18.69,"h":18.69,"l":18.65,"n":350,"o":18.65,"t":"2025-01-28T05:00:00Z","v":397647,"vw":18.657828},{"c":18.67,"h":18.69,"l":18.63,"n":341,"o":18.69,"t":"2025-01-29T05:00:00Z","v":153250,"vw":18.66881},{"c":18.69,"h":18.7,"l":18.67,"n":294,"o":18.69,"t":"2025-01-30T05:00:00Z","v":172877,"vw":18.684984},{"c":18.71,"h":18.71,"l":18.6602,"n":410,"o":18.68,"t":"2025-01-31T05:00:00Z","v":180504,"vw":18.686828},{"c":18.735,"h":18.7999,"l":18.72,"n":966,"o":18.77,"t":"2025-02-03T05:00:00Z","v":1209327,"vw":18.731973},{"c":18.76,"h":18.76,"l":18.68,"n":482,"o":18.68,"t":"2025-02-04T05:00:00Z","v":285296,"vw":18.72704},{"c":18.8,"h":18.81,"l":18.77,"n":334,"o":18.77,"t":"2025-02-05T05:00:00Z","v":60264,"vw":18.794702},{"c":18.78,"h":18.79,"l":18.7601,"n":286,"o":18.78,"t":"2025-02-06T05:00:00Z","v":64860,"vw":18.774964},{"c":18.73,"h":18.75,"l":18.71,"n":490,"o":18.73,"t":"2025-02-07T05:00:00Z","v":229077,"vw":18.743043},{"c":18.755,"h":18.78,"l":18.745,"n":425,"o":18.77,"t":"2025-02-10T05:00:00Z","v":295865,"vw":18.76697},{"c":18.76,"h":18.76,"l":18.735,"n":540,"o":18.75,"t":"2025-02-11T05:00:00Z","v":439511,"vw":18.743838},{"c":18.69,"h":18.725,"l":18.6816,"n":545,"o":18.72,"t":"2025-02-12T05:00:00Z","v":204245,"vw":18.695562},{"c":18.745,"h":18.76,"l":18.73,"n":389,"o":18.73,"t":"2025-02-13T05:00:00Z","v":139762,"vw":18.747686},{"c":18.79,"h":18.8,"l":18.78,"n":311,"o":18.78,"t":"2025-02-14T05:00:00Z","v":120259,"vw":18.790184},{"c":18.75,"h":18.77,"l":18.745,"n":289,"o":18.75,"t":"2025-02-18T05:00:00Z","v":97216,"vw":18.757608},{"c":18.78,"h":18.78,"l":18.75,"n":293,"o":18.75,"t":"2025-02-19T05:00:00Z","v":168890,"vw":18.762036},{"c":18.81,"h":18.82,"l":18.7901,"n":306,"o":18.7951,"t":"2025-02-20T05:00:00Z","v":175459,"vw":18.80156},{"c":18.83,"h":18.85,"l":18.805,"n":301,"o":18.81,"t":"2025-02-21T05:00:00Z","v":61826,"vw":18.827136},{"c":18.86,"h":18.865,"l":18.83,"n":333,"o":18.83,"t":"2025-02-24T05:00:00Z","v":384523,"vw":18.848811},{"c":18.91,"h":18.93,"l":18.9,"n":383,"o":18.91,"t":"2025-02-25T05:00:00Z","v":162915,"vw":18.915266},{"c":18.92,"h":18.94,"l":18.9,"n":270,"o":18.92,"t":"2025-02-26T05:00:00Z","v":89252,"vw":18.923142},{"c":18.935,"h":18.94,"l":18.9092,"n":265,"o":18.915,"t":"2025-02-27T05:00:00Z","v":62095,"vw":18.925305},{"c":19.025,"h":19.03,"l":18.96,"n":720,"o":18.96,"t":"2025-02-28T05:00:00Z","v":583291,"vw":18.988342},{"c":19.03,"h":19.05,"l":18.97,"n":887,"o":18.97,"t":"2025-03-03T05:00:00Z","v":509264,"vw":18.999706},{"c":19.01,"h":19.095,"l":19.0032,"n":504,"o":19.08,"t":"2025-03-04T05:00:00Z","v":217333,"vw":19.052589},{"c":18.93,"h":19.015,"l":18.93,"n":482,"o":19.01,"t":"2025-03-05T05:00:00Z","v":117446,"vw":18.958841},{"c":18.92,"h":18.94,"l":18.88,"n":510,"o":18.92,"t":"2025-03-06T05:00:00Z","v":178644,"vw":18.906958},{"c":18.92,"h":18.98,"l":18.9,"n":1598,"o":18.98,"t":"2025-03-07T05:00:00Z","v":361012,"vw":18.926971},{"c":19,"h":19.005,"l":18.97,"n":447,"o":18.97,"t":"2025-03-10T04:00:00Z","v":10779556,"vw":18.980512},{"c":18.95,"h":19.0181,"l":18.95,"n":709,"o":18.98,"t":"2025-03-11T04:00:00Z","v":2962946,"vw":18.998656},{"c":18.95,"h":18.98,"l":18.94,"n":539,"o":18.94,"t":"2025-03-12T04:00:00Z","v":210319,"vw":18.958251},{"c":18.95,"h":18.97,"l":18.92,"n":431,"o":18.92,"t":"2025-03-13T04:00:00Z","v":365746,"vw":18.955592},{"c":18.91,"h":18.95,"l":18.91,"n":366,"o":18.95,"t":"2025-03-14T04:00:00Z","v":118301,"vw":18.928328},{"c":18.92,"h":18.95,"l":18.905,"n":420,"o":18.92,"t":"2025-03-17T04:00:00Z","v":215073,"vw":18.925224},{"c":18.94,"h":18.9495,"l":18.91,"n":518,"o":18.91,"t":"2025-03-18T04:00:00Z","v":175875,"vw":18.933859},{"c":18.99,"h":19.01,"l":18.91,"n":388,"o":18.92,"t":"2025-03-19T04:00:00Z","v":260418,"vw":18.928728},{"c":19.03,"h":19.04,"l":19.0093,"n":395,"o":19.04,"t":"2025-03-20T04:00:00Z","v":156567,"vw":19.021931},{"c":19.03,"h":19.07,"l":19.03,"n":398,"o":19.05,"t":"2025-03-21T04:00:00Z","v":165091,"vw":19.039795},{"c":19,"h":19.025,"l":18.99,"n":351,"o":19.01,"t":"2025-03-24T04:00:00Z","v":383582,"vw":19.000455},{"c":19.03,"h":19.03,"l":19,"n":311,"o":19,"t":"2025-03-25T04:00:00Z","v":267315,"vw":19.023826},{"c":19.025,"h":19.0399,"l":19.01,"n":367,"o":19.02,"t":"2025-03-26T04:00:00Z","v":162923,"vw":19.02514},{"c":19.06,"h":19.0699,"l":19.04,"n":384,"o":19.04,"t":"2025-03-27T04:00:00Z","v":66430,"vw":19.049741},{"c":19.15,"h":19.156,"l":19.11,"n":451,"o":19.11,"t":"2025-03-28T04:00:00Z","v":123529,"vw":19.131205},{"c":19.19,"h":19.21,"l":19.17,"n":497,"o":19.18,"t":"2025-03-31T04:00:00Z","v":2973786,"vw":19.200794},{"c":19.1,"h":19.155,"l":19.0911,"n":610,"o":19.12,"t":"2025-04-01T04:00:00Z","v":379722,"vw":19.117604},{"c":19.08,"h":19.135,"l":19.055,"n":478,"o":19.13,"t":"2025-04-02T04:00:00Z","v":519575,"vw":19.112504},{"c":19.22,"h":19.265,"l":19.21,"n":870,"o":19.24,"t":"2025-04-03T04:00:00Z","v":185153,"vw":19.232668},{"c":19.15,"h":19.2601,"l":19.1371,"n":944,"o":19.25,"t":"2025-04-04T04:00:00Z","v":240588,"vw":19.189079},{"c":19,"h":19.13,"l":18.99,"n":1168,"o":19.11,"t":"2025-04-07T04:00:00Z","v":280050,"vw":19.043552},{"c":19.02,"h":19.075,"l":18.99,"n":1129,"o":19.01,"t":"2025-04-08T04:00:00Z","v":274367,"vw":19.028839},{"c":19.01,"h":19.0299,"l":18.87,"n":1401,"o":18.91,"t":"2025-04-09T04:00:00Z","v":1514438,"vw":18.933791},{"c":18.86,"h":18.9985,"l":18.86,"n":1008,"o":18.99,"t":"2025-04-10T04:00:00Z","v":345461,"vw":18.901305},{"c":18.83,"h":18.84,"l":18.65,"n":952,"o":18.74,"t":"2025-04-11T04:00:00Z","v":471208,"vw":18.765844},{"c":18.91,"h":18.945,"l":18.8865,"n":595,"o":18.91,"t":"2025-04-14T04:00:00Z","v":112067,"vw":18.915284},{"c":18.91,"h":18.96,"l":18.91,"n":491,"o":18.92,"t":"2025-04-15T04:00:00Z","v":269542,"vw":18.93268},{"c":18.94,"h":18.974,"l":18.9201,"n":535,"o":18.94,"t":"2025-04-16T04:00:00Z","v":158613,"vw":18.944023},{"c":19,"h":19.02,"l":18.98,"n":407,"o":18.98,"t":"2025-04-17T04:00:00Z","v":115552,"vw":18.998959},{"c":18.95,"h":19.0434,"l":18.95,"n":1062,"o":19.01,"t":"2025-04-21T04:00:00Z","v":139628,"vw":18.987591},{"c":19.005,"h":19.01,"l":18.9816,"n":315,"o":19,"t":"2025-04-22T04:00:00Z","v":122333,"vw":19.003571},{"c":19.02,"h":19.09,"l":19.005,"n":452,"o":19.09,"t":"2025-04-23T04:00:00Z","v":70471,"vw":19.025769},{"c":19.09,"h":19.1,"l":19.06,"n":602,"o":19.07,"t":"2025-04-24T04:00:00Z","v":255655,"vw":19.079378},{"c":19.11,"h":19.1282,"l":19.1,"n":410,"o":19.12,"t":"2025-04-25T04:00:00Z","v":118691,"vw":19.114541},{"c":19.18,"h":19.18,"l":19.125,"n":336,"o":19.13,"t":"2025-04-28T04:00:00Z","v":114825,"vw":19.157323},{"c":19.18,"h":19.199,"l":19.17,"n":303,"o":19.17,"t":"2025-04-29T04:00:00Z","v":84458,"vw":19.181714},{"c":19.22,"h":19.225,"l":19.19,"n":419,"o":19.2,"t":"2025-04-30T04:00:00Z","v":145143,"vw":19.207},{"c":19.07,"h":19.135,"l":19.0513,"n":672,"o":19.11,"t":"2025-05-01T04:00:00Z","v":517808,"vw":19.096676},{"c":18.98,"h":19.0424,"l":18.97,"n":755,"o":19.03,"t":"2025-05-02T04:00:00Z","v":233164,"vw":18.993987},{"c":18.97,"h":18.99,"l":18.94,"n":414,"o":18.99,"t":"2025-05-05T04:00:00Z","v":260079,"vw":18.959909},{"c":19.025,"h":19.03,"l":18.9839,"n":676,"o":19,"t":"2025-05-06T04:00:00Z","v":190040,"vw":19.008078},{"c":19.04,"h":19.065,"l":19.02,"n":414,"o":19.02,"t":"2025-05-07T04:00:00Z","v":143652,"vw":19.038497},{"c":18.99,"h":19.0499,"l":18.97,"n":658,"o":19.03,"t":"2025-05-08T04:00:00Z","v":433694,"vw":19.009443},{"c":19,"h":19.0384,"l":18.99,"n":338,"o":19.01,"t":"2025-05-09T04:00:00Z","v":93645,"vw":19.015824},{"c":18.87,"h":18.93,"l":18.87,"n":930,"o":18.91,"t":"2025-05-12T04:00:00Z","v":1350196,"vw":18.898703},{"c":18.9,"h":18.91,"l":18.86,"n":771,"o":18.89,"t":"2025-05-13T04:00:00Z","v":259386,"vw":18.877222},{"c":18.89,"h":18.91,"l":18.88,"n":529,"o":18.91,"t":"2025-05-14T04:00:00Z","v":658483,"vw":18.891791},{"c":18.95,"h":18.95,"l":18.9019,"n":421,"o":18.91,"t":"2025-05-15T04:00:00Z","v":278354,"vw":18.942105},{"c":18.97,"h":18.98,"l":18.95,"n":401,"o":18.97,"t":"2025-05-16T04:00:00Z","v":221380,"vw":18.973203},{"c":18.97,"h":18.9788,"l":18.92,"n":542,"o":18.92,"t":"2025-05-19T04:00:00Z","v":136258,"vw":18.951751},{"c":18.97,"h":18.98,"l":18.9346,"n":456,"o":18.94,"t":"2025-05-20T04:00:00Z","v":250819,"vw":18.955176},{"c":18.92,"h":18.95,"l":18.9017,"n":328,"o":18.95,"t":"2025-05-21T04:00:00Z","v":118887,"vw":18.930708},{"c":18.94,"h":18.9499,"l":18.91,"n":406,"o":18.91,"t":"2025-05-22T04:00:00Z","v":97644,"vw":18.925956},{"c":18.965,"h":18.9799,"l":18.9546,"n":329,"o":18.97,"t":"2025-05-23T04:00:00Z","v":153417,"vw":18.963126},{"c":19,"h":19,"l":18.9701,"n":399,"o":18.98,"t":"2025-05-27T04:00:00Z","v":249595,"vw":18.990803},{"c":18.97,"h":18.98,"l":18.955,"n":328,"o":18.97,"t":"2025-05-28T04:00:00Z","v":153177,"vw":18.968752},{"c":19,"h":19,"l":18.96,"n":446,"o":18.96,"t":"2025-05-29T04:00:00Z","v":213547,"vw":18.974061},{"c":19.05,"h":19.05,"l":19,"n":857,"o":19.01,"t":"2025-05-30T04:00:00Z","v":355051,"vw":19.029568},{"c":18.95,"h":18.97,"l":18.93,"n":496,"o":18.97,"t":"2025-06-02T04:00:00Z","v":413614,"vw":18.950561},{"c":18.92,"h":18.9651,"l":18.915,"n":2027,"o":18.95,"t":"2025-06-03T04:00:00Z","v":612831,"vw":18.928996},{"c":18.98,"h":18.99,"l":18.9415,"n":704,"o":18.95,"t":"2025-06-04T04:00:00Z","v":487012,"vw":18.979308},{"c":18.92,"h":18.99,"l":18.92,"n":553,"o":18.98,"t":"2025-06-05T04:00:00Z","v":186328,"vw":18.945309},{"c":18.86,"h":18.89,"l":18.85,"n":546,"o":18.89,"t":"2025-06-06T04:00:00Z","v":216475,"vw":18.864681},{"c":18.875,"h":18.89,"l":18.86,"n":486,"o":18.86,"t":"2025-06-09T04:00:00Z","v":320248,"vw":18.882071},{"c":18.86,"h":18.9,"l":18.86,"n":721,"o":18.89,"t":"2025-06-10T04:00:00Z","v":287330,"vw":18.877515},{"c":18.91,"h":18.91,"l":18.86,"n":385,"o":18.87,"t":"2025-06-11T04:00:00Z","v":65239,"vw":18.885728},{"c":18.92,"h":18.956,"l":18.92,"n":553,"o":18.9348,"t":"2025-06-12T04:00:00Z","v":255129,"vw":18.935838},{"c":18.93,"h":18.95,"l":18.895,"n":441,"o":18.94,"t":"2025-06-13T04:00:00Z","v":122368,"vw":18.917104},{"c":18.91,"h":18.94,"l":18.91,"n":737,"o":18.92,"t":"2025-06-16T04:00:00Z","v":175646,"vw":18.925684},{"c":18.97,"h":18.98,"l":18.92,"n":577,"o":18.935,"t":"2025-06-17T04:00:00Z","v":455089,"vw":18.965381},{"c":19,"h":19.01,"l":18.98,"n":360,"o":18.99,"t":"2025-06-18T04:00:00Z","v":101834,"vw":19.000244},{"c":19.02,"h":19.04,"l":18.98,"n":477,"o":18.98,"t":"2025-06-20T04:00:00Z","v":190738,"vw":19.011953},{"c":19.04,"h":19.09,"l":19.04,"n":345,"o":19.06,"t":"2025-06-23T04:00:00Z","v":86291,"vw":19.068603},{"c":19.05,"h":19.06,"l":19.0114,"n":300,"o":19.02,"t":"2025-06-24T04:00:00Z","v":65661,"vw":19.04825},{"c":19.08,"h":19.08,"l":19.042,"n":331,"o":19.05,"t":"2025-06-25T04:00:00Z","v":160624,"vw":19.062767},{"c":19.12,"h":19.12,"l":19.0812,"n":696,"o":19.1,"t":"2025-06-26T04:00:00Z","v":288537,"vw":19.100832},{"c":19.1,"h":19.13,"l":19.095,"n":1098,"o":19.1,"t":"2025-06-27T04:00:00Z","v":137525,"vw":19.114887},{"c":19.14,"h":19.15,"l":19.12,"n":917,"o":19.14,"t":"2025-06-30T04:00:00Z","v":3838693,"vw":19.120691},{"c":19.04,"h":19.08,"l":19.0301,"n":963,"o":19.05,"t":"2025-07-01T04:00:00Z","v":241449,"vw":19.04475},{"c":19.04,"h":19.06,"l":19.03,"n":441,"o":19.05,"t":"2025-07-02T04:00:00Z","v":91103,"vw":19.044282},{"c":19.03,"h":19.04,"l":19.0101,"n":417,"o":19.03,"t":"2025-07-03T04:00:00Z","v":117434,"vw":19.026393},{"c":19.02,"h":19.03,"l":19.01,"n":636,"o":19.02,"t":"2025-07-07T04:00:00Z","v":190011,"vw":19.018301},{"c":19.01,"h":19.025,"l":19.005,"n":523,"o":19.01,"t":"2025-07-08T04:00:00Z","v":157556,"vw":19.013633},{"c":19.06,"h":19.06,"l":19.02,"n":368,"o":19.02,"t":"2025-07-09T04:00:00Z","v":109607,"vw":19.040547},{"c":19.05,"h":19.06,"l":19.04,"n":355,"o":19.05,"t":"2025-07-10T04:00:00Z","v":367845,"vw":19.046239},{"c":19.06,"h":19.06,"l":19.04,"n":337,"o":19.05,"t":"2025-07-11T04:00:00Z","v":77279,"vw":19.047737},{"c":19.07,"h":19.075,"l":19.05,"n":782,"o":19.05,"t":"2025-07-14T04:00:00Z","v":136419,"vw":19.061178},{"c":19.04,"h":19.08,"l":19.02,"n":527,"o":19.08,"t":"2025-07-15T04:00:00Z","v":344178,"vw":19.025435},{"c":19.1,"h":19.1,"l":19.0303,"n":641,"o":19.04,"t":"2025-07-16T04:00:00Z","v":174378,"vw":19.078714},{"c":19.1,"h":19.1199,"l":19.1,"n":364,"o":19.1,"t":"2025-07-17T04:00:00Z","v":151345,"vw":19.106457},{"c":19.12,"h":19.155,"l":19.12,"n":511,"o":19.15,"t":"2025-07-18T04:00:00Z","v":178456,"vw":19.138312},{"c":19.15,"h":19.18,"l":19.15,"n":406,"o":19.15,"t":"2025-07-21T04:00:00Z","v":187052,"vw":19.168989},{"c":19.18,"h":19.18,"l":19.16,"n":448,"o":19.16,"t":"2025-07-22T04:00:00Z","v":308364,"vw":19.175809},{"c":19.11,"h":19.15,"l":19.1,"n":534,"o":19.13,"t":"2025-07-23T04:00:00Z","v":175492,"vw":19.121186},{"c":19.12,"h":19.12,"l":19.0885,"n":493,"o":19.09,"t":"2025-07-24T04:00:00Z","v":103703,"vw":19.106866},{"c":19.12,"h":19.13,"l":19.1,"n":396,"o":19.12,"t":"2025-07-25T04:00:00Z","v":78027,"vw":19.11607},{"c":19.12,"h":19.1299,"l":19.1001,"n":375,"o":19.12,"t":"2025-07-28T04:00:00Z","v":102346,"vw":19.11491},{"c":19.18,"h":19.185,"l":19.12,"n":394,"o":19.12,"t":"2025-07-29T04:00:00Z","v":233930,"vw":19.157635},{"c":19.14,"h":19.1885,"l":19.13,"n":319,"o":19.15,"t":"2025-07-30T04:00:00Z","v":117214,"vw":19.152984},{"c":19.1,"h":19.155,"l":19.1,"n":452,"o":19.14,"t":"2025-07-31T04:00:00Z","v":104383,"vw":19.136684},{"c":19.16,"h":19.17,"l":19.1101,"n":468,"o":19.14,"t":"2025-08-01T04:00:00Z","v":117360,"vw":19.143832},{"c":19.2,"h":19.22,"l":19.17,"n":2038,"o":19.18,"t":"2025-08-04T04:00:00Z","v":412742,"vw":19.199605},{"c":19.19,"h":19.21,"l":19.18,"n":1925,"o":19.2,"t":"2025-08-05T04:00:00Z","v":116710,"vw":19.193457},{"c":19.18,"h":19.2,"l":19.165,"n":2331,"o":19.18,"t":"2025-08-06T04:00:00Z","v":118380,"vw":19.185872},{"c":19.19,"h":19.2,"l":19.17,"n":409,"o":19.18,"t":"2025-08-07T04:00:00Z","v":96250,"vw":19.184356},{"c":19.18,"h":19.2,"l":19.16,"n":537,"o":19.18,"t":"2025-08-08T04:00:00Z","v":135274,"vw":19.176568},{"c":19.2,"h":19.2154,"l":19.19,"n":720,"o":19.2,"t":"2025-08-11T04:00:00Z","v":709209,"vw":19.193218},{"c":19.19,"h":19.19,"l":19.15,"n":441,"o":19.15,"t":"2025-08-12T04:00:00Z","v":177297,"vw":19.177943},{"c":19.23,"h":19.24,"l":19.22,"n":496,"o":19.22,"t":"2025-08-13T04:00:00Z","v":202223,"vw":19.228164},{"c":19.19,"h":19.2198,"l":19.19,"n":528,"o":19.2,"t":"2025-08-14T04:00:00Z","v":209736,"vw":19.200692},{"c":19.17,"h":19.21,"l":19.1612,"n":422,"o":19.2,"t":"2025-08-15T04:00:00Z","v":72229,"vw":19.178447},{"c":19.16,"h":19.18,"l":19.145,"n":494,"o":19.18,"t":"2025-08-18T04:00:00Z","v":113774,"vw":19.16064},{"c":19.18,"h":19.1899,"l":19.17,"n":498,"o":19.17,"t":"2025-08-19T04:00:00Z","v":96796,"vw":19.178204},{"c":19.19,"h":19.21,"l":19.18,"n":469,"o":19.18,"t":"2025-08-20T04:00:00Z","v":493515,"vw":19.19601},{"c":19.19,"h":19.2199,"l":19.17,"n":748,"o":19.18,"t":"2025-08-21T04:00:00Z","v":174515,"vw":19.185477},{"c":19.3,"h":19.31,"l":19.2,"n":627,"o":19.2,"t":"2025-08-22T04:00:00Z","v":246575,"vw":19.285154},{"c":19.28,"h":19.3,"l":19.28,"n":614,"o":19.29,"t":"2025-08-25T04:00:00Z","v":240026,"vw":19.288297},{"c":19.34,"h":19.34,"l":19.29,"n":616,"o":19.29,"t":"2025-08-26T04:00:00Z","v":338685,"vw":19.316414},{"c":19.39,"h":19.39,"l":19.335,"n":422,"o":19.34,"t":"2025-08-27T04:00:00Z","v":287468,"vw":19.367906},{"c":19.37,"h":19.39,"l":19.37,"n":536,"o":19.38,"t":"2025-08-28T04:00:00Z","v":585802,"vw":19.374894},{"c":19.38,"h":19.395,"l":19.3713,"n":556,"o":19.38,"t":"2025-08-29T04:00:00Z","v":341587,"vw":19.384606},{"c":19.26,"h":19.27,"l":19.24,"n":457,"o":19.26,"t":"2025-09-02T04:00:00Z","v":504501,"vw":19.256721},{"c":19.29,"h":19.3,"l":19.2512,"n":741,"o":19.26,"t":"2025-09-03T04:00:00Z","v":124349,"vw":19.283168},{"c":19.3,"h":19.31,"l":19.2819,"n":588,"o":19.29,"t":"2025-09-04T04:00:00Z","v":185863,"vw":19.299597},{"c":19.35,"h":19.36,"l":19.35,"n":474,"o":19.36,"t":"2025-09-05T04:00:00Z","v":277304,"vw":19.356922},{"c":19.36,"h":19.38,"l":19.35,"n":436,"o":19.38,"t":"2025-09-08T04:00:00Z","v":178417,"vw":19.362824},{"c":19.35,"h":19.3812,"l":19.3425,"n":671,"o":19.37,"t":"2025-09-09T04:00:00Z","v":167642,"vw":19.355504},{"c":19.36,"h":19.38,"l":19.35,"n":552,"o":19.36,"t":"2025-09-10T04:00:00Z","v":431082,"vw":19.365514},{"c":19.37,"h":19.4025,"l":19.36,"n":342,"o":19.36,"t":"2025-09-11T04:00:00Z","v":207285,"vw":19.372015},{"c":19.35,"h":19.36,"l":19.34,"n":530,"o":19.36,"t":"2025-09-12T04:00:00Z","v":179523,"vw":19.344337},{"c":19.35,"h":19.37,"l":19.35,"n":381,"o":19.36,"t":"2025-09-15T04:00:00Z","v":119152,"vw":19.362067},{"c":19.38,"h":19.38,"l":19.3601,"n":378,"o":19.37,"t":"2025-09-16T04:00:00Z","v":210619,"vw":19.375683},{"c":19.35,"h":19.41,"l":19.35,"n":851,"o":19.37,"t":"2025-09-17T04:00:00Z","v":291716,"vw":19.372799},{"c":19.33,"h":19.35,"l":19.32,"n":515,"o":19.34,"t":"2025-09-18T04:00:00Z","v":270152,"vw":19.3333},{"c":19.31,"h":19.3368,"l":19.31,"n":389,"o":19.32,"t":"2025-09-19T04:00:00Z","v":105964,"vw":19.315851},{"c":19.3,"h":19.3198,"l":19.29,"n":468,"o":19.31,"t":"2025-09-22T04:00:00Z","v":197833,"vw":19.304236},{"c":19.31,"h":19.32,"l":19.2988,"n":584,"o":19.3,"t":"2025-09-23T04:00:00Z","v":203663,"vw":19.305028},{"c":19.3,"h":19.32,"l":19.3,"n":390,"o":19.31,"t":"2025-09-24T04:00:00Z","v":83222,"vw":19.309559},{"c":19.26,"h":19.28,"l":19.25,"n":440,"o":19.27,"t":"2025-09-25T04:00:00Z","v":93672,"vw":19.261347},{"c":19.26,"h":19.285,"l":19.26,"n":340,"o":19.27,"t":"2025-09-26T04:00:00Z","v":92549,"vw":19.271224},{"c":19.27,"h":19.29,"l":19.27,"n":317,"o":19.27,"t":"2025-09-29T04:00:00Z","v":60157,"vw":19.280644},{"c":19.29,"h":19.3,"l":19.28,"n":355,"o":19.28,"t":"2025-09-30T04:00:00Z","v":2842593,"vw":19.299378},{"c":19.26,"h":19.28,"l":19.25,"n":494,"o":19.28,"t":"2025-10-01T04:00:00Z","v":233833,"vw":19.263454},{"c":19.255,"h":19.27,"l":19.25,"n":372,"o":19.27,"t":"2025-10-02T04:00:00Z","v":362122,"vw":19.262311},{"c":19.23,"h":19.26,"l":19.23,"n":481,"o":19.26,"t":"2025-10-03T04:00:00Z","v":216100,"vw":19.246608},{"c":19.22,"h":19.245,"l":19.22,"n":442,"o":19.23,"t":"2025-10-06T04:00:00Z","v":205972,"vw":19.22962},{"c":19.26,"h":19.27,"l":19.23,"n":445,"o":19.24,"t":"2025-10-07T04:00:00Z","v":181208,"vw":19.254635},{"c":19.261,"h":19.28,"l":19.2512,"n":357,"o":19.28,"t":"2025-10-08T04:00:00Z","v":93627,"vw":19.26721},{"c":19.25,"h":19.27,"l":19.24,"n":510,"o":19.26,"t":"2025-10-09T04:00:00Z","v":347922,"vw":19.25924},{"c":19.3,"h":19.3099,"l":19.2645,"n":409,"o":19.27,"t":"2025-10-10T04:00:00Z","v":123040,"vw":19.290815},{"c":19.33,"h":19.33,"l":19.29,"n":358,"o":19.3,"t":"2025-10-13T04:00:00Z","v":70586,"vw":19.305597},{"c":19.31,"h":19.32,"l":19.3,"n":532,"o":19.31,"t":"2025-10-14T04:00:00Z","v":168355,"vw":19.311216},{"c":19.295,"h":19.33,"l":19.29,"n":526,"o":19.32,"t":"2025-10-15T04:00:00Z","v":232494,"vw":19.304341},{"c":19.33,"h":19.3384,"l":19.29,"n":489,"o":19.3,"t":"2025-10-16T04:00:00Z","v":272965,"vw":19.311841},{"c":19.305,"h":19.3384,"l":19.3,"n":572,"o":19.335,"t":"2025-10-17T04:00:00Z","v":111743,"vw":19.316459},{"c":19.31,"h":19.32,"l":19.31,"n":383,"o":19.32,"t":"2025-10-20T04:00:00Z","v":124746,"vw":19.31487},{"c":19.35,"h":19.36,"l":19.34,"n":439,"o":19.35,"t":"2025-10-21T04:00:00Z","v":170945,"vw":19.348636},{"c":19.365,"h":19.37,"l":19.3401,"n":377,"o":19.35,"t":"2025-10-22T04:00:00Z","v":174600,"vw":19.358354},{"c":19.33,"h":19.3699,"l":19.33,"n":681,"o":19.35,"t":"2025-10-23T04:00:00Z","v":216587,"vw":19.351041},{"c":19.33,"h":19.35,"l":19.315,"n":533,"o":19.33,"t":"2025-10-24T04:00:00Z","v":177572,"vw":19.335139},{"c":19.32,"h":19.33,"l":19.31,"n":505,"o":19.32,"t":"2025-10-27T04:00:00Z","v":140804,"vw":19.320791},{"c":19.33,"h":19.33,"l":19.3101,"n":667,"o":19.315,"t":"2025-10-28T04:00:00Z","v":183802,"vw":19.321804},{"c":19.23,"h":19.3299,"l":19.23,"n":534,"o":19.31,"t":"2025-10-29T04:00:00Z","v":190830,"vw":19.298557},{"c":19.24,"h":19.245,"l":19.21,"n":532,"o":19.21,"t":"2025-10-30T04:00:00Z","v":130970,"vw":19.23156},{"c":19.26,"h":19.26,"l":19.24,"n":420,"o":19.24,"t":"2025-10-31T04:00:00Z","v":170572,"vw":19.252168},{"c":19.19,"h":19.21,"l":19.18,"n":780,"o":19.2,"t":"2025-11-03T05:00:00Z","v":387470,"vw":19.187351},{"c":19.2,"h":19.22,"l":19.2,"n":520,"o":19.2,"t":"2025-11-04T05:00:00Z","v":289969,"vw":19.204793},{"c":19.15,"h":19.19,"l":19.15,"n":560,"o":19.18,"t":"2025-11-05T05:00:00Z","v":157192,"vw":19.160929},{"c":19.18,"h":19.2,"l":19.18,"n":562,"o":19.19,"t":"2025-11-06T05:00:00Z","v":336181,"vw":19.190813},{"c":19.21,"h":19.21,"l":19.17,"n":559,"o":19.17,"t":"2025-11-07T05:00:00Z","v":150046,"vw":19.193801},{"c":19.19,"h":19.2,"l":19.18,"n":596,"o":19.2,"t":"2025-11-10T05:00:00Z","v":220320,"vw":19.194118},{"c":19.245,"h":19.25,"l":19.2201,"n":346,"o":19.23,"t":"2025-11-11T05:00:00Z","v":70782,"vw":19.237207},{"c":19.21,"h":19.23,"l":19.21,"n":440,"o":19.22,"t":"2025-11-12T05:00:00Z","v":1017529,"vw":19.226748},{"c":19.2,"h":19.22,"l":19.19,"n":501,"o":19.21,"t":"2025-11-13T05:00:00Z","v":240333,"vw":19.205062},{"c":19.185,"h":19.2293,"l":19.18,"n":416,"o":19.22,"t":"2025-11-14T05:00:00Z","v":151851,"vw":19.197632},{"c":19.185,"h":19.2,"l":19.1818,"n":419,"o":19.19,"t":"2025-11-17T05:00:00Z","v":88187,"vw":19.19352},{"c":19.205,"h":19.22,"l":19.19,"n":514,"o":19.21,"t":"2025-11-18T05:00:00Z","v":149481,"vw":19.201095},{"c":19.19,"h":19.21,"l":19.18,"n":458,"o":19.21,"t":"2025-11-19T05:00:00Z","v":229145,"vw":19.196027},{"c":19.2,"h":19.225,"l":19.19,"n":432,"o":19.21,"t":"2025-11-20T05:00:00Z","v":268489,"vw":19.210933},{"c":19.235,"h":19.24,"l":19.22,"n":447,"o":19.23,"t":"2025-11-21T05:00:00Z","v":196696,"vw":19.228638},{"c":19.24,"h":19.25,"l":19.23,"n":398,"o":19.25,"t":"2025-11-24T05:00:00Z","v":169508,"vw":19.235854},{"c":19.26,"h":19.27,"l":19.22,"n":400,"o":19.22,"t":"2025-11-25T05:00:00Z","v":150139,"vw":19.248052},{"c":19.29,"h":19.29,"l":19.25,"n":524,"o":19.26,"t":"2025-11-26T05:00:00Z","v":137362,"vw":19.261772},{"c":19.27,"h":19.29,"l":19.26,"n":288,"o":19.28,"t":"2025-11-28T05:00:00Z","v":62900,"vw":19.273629},{"c":19.16,"h":19.1701,"l":19.15,"n":520,"o":19.17,"t":"2025-12-01T05:00:00Z","v":148498,"vw":19.156435},{"c":19.16,"h":19.17,"l":19.15,"n":515,"o":19.16,"t":"2025-12-02T05:00:00Z","v":174121,"vw":19.158398},{"c":19.19,"h":19.19,"l":19.17,"n":478,"o":19.17,"t":"2025-12-03T05:00:00Z","v":112470,"vw":19.177795},{"c":19.175,"h":19.18,"l":19.16,"n":511,"o":19.18,"t":"2025-12-04T05:00:00Z","v":229058,"vw":19.172027},{"c":19.16,"h":19.19,"l":19.15,"n":441,"o":19.19,"t":"2025-12-05T05:00:00Z","v":160028,"vw":19.16438},{"c":19.125,"h":19.148,"l":19.1105,"n":614,"o":19.14,"t":"2025-12-08T05:00:00Z","v":187721,"vw":19.123618},{"c":19.09,"h":19.135,"l":19.09,"n":562,"o":19.13,"t":"2025-12-09T05:00:00Z","v":242758,"vw":19.10823},{"c":19.15,"h":19.15,"l":19.085,"n":518,"o":19.09,"t":"2025-12-10T05:00:00Z","v":216693,"vw":19.105697},{"c":19.145,"h":19.1734,"l":19.1301,"n":607,"o":19.16,"t":"2025-12-11T05:00:00Z","v":230424,"vw":19.159234},{"c":19.13,"h":19.13,"l":19.12,"n":629,"o":19.12,"t":"2025-12-12T05:00:00Z","v":222666,"vw":19.124851},{"c":19.12,"h":19.15,"l":19.12,"n":547,"o":19.14,"t":"2025-12-15T05:00:00Z","v":131954,"vw":19.131941},{"c":19.11,"h":19.13,"l":19.1,"n":2694,"o":19.1,"t":"2025-12-16T05:00:00Z","v":586840,"vw":19.119424},{"c":19.14,"h":19.14,"l":19.11,"n":1029,"o":19.11,"t":"2025-12-17T05:00:00Z","v":428863,"vw":19.118463},{"c":19.095,"h":19.1,"l":19.05,"n":647,"o":19.07,"t":"2025-12-18T05:00:00Z","v":238752,"vw":19.073004},{"c":19.07,"h":19.09,"l":19.06,"n":479,"o":19.08,"t":"2025-12-19T05:00:00Z","v":414702,"vw":19.072257},{"c":19.05,"h":19.065,"l":19.04,"n":640,"o":19.06,"t":"2025-12-22T05:00:00Z","v":174581,"vw":19.049452},{"c":19.05,"h":19.06,"l":19.02,"n":481,"o":19.03,"t":"2025-12-23T05:00:00Z","v":211225,"vw":19.045703},{"c":19.08,"h":19.08,"l":19.06,"n":521,"o":19.06,"t":"2025-12-24T05:00:00Z","v":241551,"vw":19.070486},{"c":19.09,"h":19.0976,"l":19.07,"n":422,"o":19.09,"t":"2025-12-26T05:00:00Z","v":109969,"vw":19.083827},{"c":19.1,"h":19.1,"l":19.09,"n":387,"o":19.09,"t":"2025-12-29T05:00:00Z","v":112547,"vw":19.096137},{"c":19.11,"h":19.11,"l":19.09,"n":1034,"o":19.1,"t":"2025-12-30T05:00:00Z","v":593607,"vw":19.104273},{"c":19.08,"h":19.105,"l":19.07,"n":576,"o":19.08,"t":"2025-12-31T05:00:00Z","v":3107538,"vw":19.089758},{"c":19.08,"h":19.0899,"l":19.07,"n":406,"o":19.08,"t":"2026-01-02T05:00:00Z","v":1040981,"vw":19.077676},{"c":19.1,"h":19.11,"l":19.08,"n":902,"o":19.08,"t":"2026-01-05T05:00:00Z","v":498379,"vw":19.106214},{"c":19.11,"h":19.1195,"l":19.1,"n":819,"o":19.11,"t":"2026-01-06T05:00:00Z","v":183668,"vw":19.107672},{"c":19.13,"h":19.14,"l":19.11,"n":1680,"o":19.12,"t":"2026-01-07T05:00:00Z","v":379812,"vw":19.124868},{"c":19.11,"h":19.12,"l":19.1,"n":735,"o":19.1,"t":"2026-01-08T05:00:00Z","v":219463,"vw":19.108959},{"c":19.105,"h":19.12,"l":19.1,"n":679,"o":19.11,"t":"2026-01-09T05:00:00Z","v":293533,"vw":19.109906},{"c":19.11,"h":19.12,"l":19.11,"n":548,"o":19.12,"t":"2026-01-12T05:00:00Z","v":620444,"vw":19.116872},{"c":19.12,"h":19.14,"l":19.12,"n":548,"o":19.12,"t":"2026-01-13T05:00:00Z","v":418048,"vw":19.127757},{"c":19.15,"h":19.16,"l":19.14,"n":800,"o":19.14,"t":"2026-01-14T05:00:00Z","v":212502,"vw":19.149859},{"c":19.1,"h":19.13,"l":19.1,"n":524,"o":19.13,"t":"2026-01-15T05:00:00Z","v":208509,"vw":19.115232},{"c":19.09,"h":19.12,"l":19.08,"n":433,"o":19.12,"t":"2026-01-16T05:00:00Z","v":194083,"vw":19.09398},{"c":19.055,"h":19.0799,"l":19.05,"n":881,"o":19.06,"t":"2026-01-20T05:00:00Z","v":326863,"vw":19.06633},{"c":19.1,"h":19.1,"l":19.06,"n":463,"o":19.06,"t":"2026-01-21T05:00:00Z","v":205818,"vw":19.086365},{"c":19.081,"h":19.12,"l":19.08,"n":399,"o":19.09,"t":"2026-01-22T05:00:00Z","v":94926,"vw":19.090018},{"c":19.12,"h":19.12,"l":19.08,"n":558,"o":19.08,"t":"2026-01-23T05:00:00Z","v":188791,"vw":19.09605},{"c":19.12,"h":19.14,"l":19.11,"n":477,"o":19.12,"t":"2026-01-26T05:00:00Z","v":112192,"vw":19.12241},{"c":19.14,"h":19.16,"l":19.13,"n":890,"o":19.13,"t":"2026-01-27T05:00:00Z","v":242976,"vw":19.145714},{"c":19.16,"h":19.16,"l":19.1342,"n":525,"o":19.15,"t":"2026-01-28T05:00:00Z","v":181157,"vw":19.147976},{"c":19.18,"h":19.21,"l":19.18,"n":375,"o":19.18,"t":"2026-01-29T05:00:00Z","v":162910,"vw":19.191663},{"c":19.19,"h":19.2,"l":19.17,"n":388,"o":19.19,"t":"2026-01-30T05:00:00Z","v":128568,"vw":19.184553},{"c":19.15,"h":19.18,"l":19.14,"n":418,"o":19.18,"t":"2026-02-02T05:00:00Z","v":115640,"vw":19.151559},{"c":19.17,"h":19.17,"l":19.145,"n":633,"o":19.15,"t":"2026-02-03T05:00:00Z","v":152626,"vw":19.158036},{"c":19.14,"h":19.16,"l":19.14,"n":436,"o":19.15,"t":"2026-02-04T05:00:00Z","v":167639,"vw":19.147774},{"c":19.18,"h":19.19,"l":19.165,"n":438,"o":19.17,"t":"2026-02-05T05:00:00Z","v":156014,"vw":19.17251},{"c":19.19,"h":19.2,"l":19.17,"n":572,"o":19.19,"t":"2026-02-06T05:00:00Z","v":223982,"vw":19.188965},{"c":19.2,"h":19.2199,"l":19.19,"n":528,"o":19.2,"t":"2026-02-09T05:00:00Z","v":422738,"vw":19.205075},{"c":19.24,"h":19.24,"l":19.2201,"n":463,"o":19.24,"t":"2026-02-10T05:00:00Z","v":117268,"vw":19.233477},{"c":19.2,"h":19.23,"l":19.2,"n":430,"o":19.2,"t":"2026-02-11T05:00:00Z","v":158749,"vw":19.213561},{"c":19.25,"h":19.25,"l":19.21,"n":571,"o":19.21,"t":"2026-02-12T05:00:00Z","v":255779,"vw":19.22879},{"c":19.27,"h":19.27,"l":19.2501,"n":360,"o":19.27,"t":"2026-02-13T05:00:00Z","v":139131,"vw":19.264074},{"c":19.23,"h":19.257,"l":19.23,"n":437,"o":19.24,"t":"2026-02-17T05:00:00Z","v":146578,"vw":19.243588},{"c":19.24,"h":19.26,"l":19.23,"n":413,"o":19.23,"t":"2026-02-18T05:00:00Z","v":133330,"vw":19.23765},{"c":19.24,"h":19.26,"l":19.23,"n":488,"o":19.23,"t":"2026-02-19T05:00:00Z","v":261978,"vw":19.241217},{"c":19.24,"h":19.2541,"l":19.225,"n":499,"o":19.24,"t":"2026-02-20T05:00:00Z","v":106070,"vw":19.23549},{"c":19.26,"h":19.285,"l":19.25,"n":610,"o":19.25,"t":"2026-02-23T05:00:00Z","v":278786,"vw":19.273174},{"c":19.26,"h":19.27,"l":19.24,"n":579,"o":19.27,"t":"2026-02-24T05:00:00Z","v":160586,"vw":19.2548},{"c":19.27,"h":19.28,"l":19.2501,"n":393,"o":19.26,"t":"2026-02-25T05:00:00Z","v":116497,"vw":19.269054},{"c":19.32,"h":19.32,"l":19.28,"n":431,"o":19.28,"t":"2026-02-26T05:00:00Z","v":142846,"vw":19.302606},{"c":19.35,"h":19.3599,"l":19.3318,"n":393,"o":19.35,"t":"2026-02-27T05:00:00Z","v":127477,"vw":19.345113},{"c":19.29,"h":19.33,"l":19.265,"n":425,"o":19.33,"t":"2026-03-02T05:00:00Z","v":110387,"vw":19.286095},{"c":19.28,"h":19.31,"l":19.26,"n":1513,"o":19.26,"t":"2026-03-03T05:00:00Z","v":317584,"vw":19.302373},{"c":19.26,"h":19.29,"l":19.25,"n":719,"o":19.29,"t":"2026-03-04T05:00:00Z","v":200638,"vw":19.263532},{"c":19.26,"h":19.27,"l":19.23,"n":773,"o":19.24,"t":"2026-03-05T05:00:00Z","v":123627,"vw":19.25109},{"c":19.31,"h":19.35,"l":19.28,"n":732,"o":19.28,"t":"2026-03-06T05:00:00Z","v":365116,"vw":19.324275},{"c":19.32,"h":19.34,"l":19.31,"n":1504,"o":19.33,"t":"2026-03-09T04:00:00Z","v":746545,"vw":19.328316},{"c":19.29,"h":19.32,"l":19.28,"n":702,"o":19.31,"t":"2026-03-10T04:00:00Z","v":257337,"vw":19.295581},{"c":19.28,"h":19.31,"l":19.28,"n":440,"o":19.3,"t":"2026-03-11T04:00:00Z","v":119110,"vw":19.286375},{"c":19.25,"h":19.3,"l":19.2434,"n":443,"o":19.28,"t":"2026-03-12T04:00:00Z","v":126523,"vw":19.265429},{"c":19.24,"h":19.2692,"l":19.23,"n":641,"o":19.25,"t":"2026-03-13T04:00:00Z","v":204018,"vw":19.241613},{"c":19.29,"h":19.29,"l":19.26,"n":608,"o":19.28,"t":"2026-03-16T04:00:00Z","v":204618,"vw":19.272344},{"c":19.34,"h":19.34,"l":19.3039,"n":421,"o":19.31,"t":"2026-03-17T04:00:00Z","v":163939,"vw":19.323593},{"c":19.31,"h":19.36,"l":19.31,"n":690,"o":19.34,"t":"2026-03-18T04:00:00Z","v":227867,"vw":19.347404},{"c":19.27,"h":19.3,"l":19.2501,"n":1014,"o":19.26,"t":"2026-03-19T04:00:00Z","v":562490,"vw":19.276843},{"c":19.18,"h":19.23,"l":19.18,"n":1105,"o":19.23,"t":"2026-03-20T04:00:00Z","v":850504,"vw":19.205159},{"c":19.16,"h":19.1899,"l":19.14,"n":851,"o":19.15,"t":"2026-03-23T04:00:00Z","v":353525,"vw":19.158941},{"c":19.1,"h":19.14,"l":19.085,"n":693,"o":19.12,"t":"2026-03-24T04:00:00Z","v":228096,"vw":19.110048},{"c":19.13,"h":19.14,"l":19.11,"n":496,"o":19.1205,"t":"2026-03-25T04:00:00Z","v":166298,"vw":19.129941},{"c":19.09,"h":19.15,"l":19.085,"n":1037,"o":19.13,"t":"2026-03-26T04:00:00Z","v":251590,"vw":19.100989},{"c":19.105,"h":19.12,"l":19.073,"n":577,"o":19.09,"t":"2026-03-27T04:00:00Z","v":258628,"vw":19.098465},{"c":19.18,"h":19.21,"l":19.18,"n":409,"o":19.19,"t":"2026-03-30T04:00:00Z","v":152517,"vw":19.196667},{"c":19.19,"h":19.24,"l":19.19,"n":639,"o":19.23,"t":"2026-03-31T04:00:00Z","v":4098667,"vw":19.206573},{"c":19.1,"h":19.13,"l":19.097,"n":1441,"o":19.11,"t":"2026-04-01T04:00:00Z","v":161955,"vw":19.111828},{"c":19.17,"h":19.17,"l":19.1355,"n":579,"o":19.15,"t":"2026-04-02T04:00:00Z","v":173202,"vw":19.155836},{"c":19.16,"h":19.1699,"l":19.135,"n":560,"o":19.15,"t":"2026-04-06T04:00:00Z","v":681899,"vw":19.142074},{"c":19.195,"h":19.2,"l":19.125,"n":683,"o":19.16,"t":"2026-04-07T04:00:00Z","v":401857,"vw":19.180979},{"c":19.17,"h":19.2,"l":19.16,"n":509,"o":19.2,"t":"2026-04-08T04:00:00Z","v":230435,"vw":19.176791},{"c":19.2,"h":19.21,"l":19.17,"n":503,"o":19.18,"t":"2026-04-09T04:00:00Z","v":259128,"vw":19.192449},{"c":19.19,"h":19.22,"l":19.19,"n":652,"o":19.2,"t":"2026-04-10T04:00:00Z","v":293307,"vw":19.202514},{"c":19.24,"h":19.25,"l":19.21,"n":829,"o":19.21,"t":"2026-04-13T04:00:00Z","v":346712,"vw":19.22775},{"c":19.265,"h":19.27,"l":19.2401,"n":709,"o":19.25,"t":"2026-04-14T04:00:00Z","v":340586,"vw":19.253336},{"c":19.27,"h":19.27,"l":19.25,"n":405,"o":19.27,"t":"2026-04-15T04:00:00Z","v":327881,"vw":19.266771},{"c":19.24,"h":19.28,"l":19.24,"n":621,"o":19.28,"t":"2026-04-16T04:00:00Z","v":215133,"vw":19.254731},{"c":19.28,"h":19.28,"l":19.26,"n":790,"o":19.26,"t":"2026-04-17T04:00:00Z","v":493127,"vw":19.27033},{"c":19.28,"h":19.28,"l":19.2601,"n":444,"o":19.28,"t":"2026-04-20T04:00:00Z","v":333682,"vw":19.271238},{"c":19.25,"h":19.27,"l":19.24,"n":402,"o":19.26,"t":"2026-04-21T04:00:00Z","v":163543,"vw":19.249712},{"c":19.26,"h":19.31,"l":19.26,"n":428,"o":19.27,"t":"2026-04-22T04:00:00Z","v":139186,"vw":19.273751},{"c":19.295,"h":19.2972,"l":19.2601,"n":596,"o":19.28,"t":"2026-04-23T04:00:00Z","v":223550,"vw":19.284132},{"c":19.35,"h":19.35,"l":19.2801,"n":754,"o":19.29,"t":"2026-04-24T04:00:00Z","v":482406,"vw":19.33236},{"c":19.35,"h":19.37,"l":19.33,"n":632,"o":19.33,"t":"2026-04-27T04:00:00Z","v":305498,"vw":19.353744},{"c":19.34,"h":19.3499,"l":19.3101,"n":432,"o":19.34,"t":"2026-04-28T04:00:00Z","v":156417,"vw":19.327847},{"c":19.31,"h":19.335,"l":19.29,"n":428,"o":19.33,"t":"2026-04-29T04:00:00Z","v":219271,"vw":19.312553},{"c":19.33,"h":19.345,"l":19.3,"n":1197,"o":19.3,"t":"2026-04-30T04:00:00Z","v":251619,"vw":19.317719},{"c":19.27,"h":19.29,"l":19.255,"n":869,"o":19.27,"t":"2026-05-01T04:00:00Z","v":1134583,"vw":19.26146},{"c":19.245,"h":19.257,"l":19.225,"n":676,"o":19.25,"t":"2026-05-04T04:00:00Z","v":827078,"vw":19.243574},{"c":19.22,"h":19.25,"l":19.2134,"n":783,"o":19.24,"t":"2026-05-05T04:00:00Z","v":223858,"vw":19.226989},{"c":19.22,"h":19.23,"l":19.21,"n":731,"o":19.23,"t":"2026-05-06T04:00:00Z","v":213613,"vw":19.217282},{"c":19.21,"h":19.23,"l":19.18,"n":1713,"o":19.22,"t":"2026-05-07T04:00:00Z","v":498068,"vw":19.203976},{"c":19.25,"h":19.2599,"l":19.24,"n":539,"o":19.25,"t":"2026-05-08T04:00:00Z","v":409891,"vw":19.247983},{"c":19.255,"h":19.26,"l":19.245,"n":634,"o":19.25,"t":"2026-05-11T04:00:00Z","v":284187,"vw":19.255733},{"c":19.235,"h":19.26,"l":19.23,"n":612,"o":19.26,"t":"2026-05-12T04:00:00Z","v":207328,"vw":19.240275},{"c":19.245,"h":19.25,"l":19.23,"n":870,"o":19.25,"t":"2026-05-13T04:00:00Z","v":664845,"vw":19.240912},{"c":19.22,"h":19.255,"l":19.215,"n":1274,"o":19.255,"t":"2026-05-14T04:00:00Z","v":476964,"vw":19.228197},{"c":19.16,"h":19.19,"l":19.16,"n":620,"o":19.19,"t":"2026-05-15T04:00:00Z","v":226699,"vw":19.168145},{"c":19.16,"h":19.1799,"l":19.1501,"n":558,"o":19.17,"t":"2026-05-18T04:00:00Z","v":220292,"vw":19.164077},{"c":19.1,"h":19.12,"l":19.08,"n":841,"o":19.115,"t":"2026-05-19T04:00:00Z","v":627682,"vw":19.101939},{"c":19.13,"h":19.15,"l":19.1001,"n":737,"o":19.11,"t":"2026-05-20T04:00:00Z","v":398420,"vw":19.131344},{"c":19.13,"h":19.13,"l":19.1001,"n":834,"o":19.12,"t":"2026-05-21T04:00:00Z","v":392147,"vw":19.11774},{"c":19.1,"h":19.14,"l":19.07,"n":505,"o":19.14,"t":"2026-05-22T04:00:00Z","v":127174,"vw":19.093372},{"c":19.165,"h":19.17,"l":19.14,"n":581,"o":19.14,"t":"2026-05-26T04:00:00Z","v":203939,"vw":19.152045},{"c":19.17,"h":19.19,"l":19.16,"n":574,"o":19.16,"t":"2026-05-27T04:00:00Z","v":231298,"vw":19.178064},{"c":19.215,"h":19.25,"l":19.19,"n":681,"o":19.19,"t":"2026-05-28T04:00:00Z","v":659130,"vw":19.209256},{"c":19.23,"h":19.23,"l":19.205,"n":459,"o":19.22,"t":"2026-05-29T04:00:00Z","v":147451,"vw":19.221615},{"c":19.02,"h":19.02,"l":18.99,"n":2488,"o":19,"t":"2026-06-01T04:00:00Z","v":949686,"vw":19.005913},{"c":19.01,"h":19.04,"l":19.01,"n":741,"o":19.04,"t":"2026-06-02T04:00:00Z","v":214047,"vw":19.018927},{"c":19,"h":19.01,"l":18.98,"n":657,"o":19,"t":"2026-06-03T04:00:00Z","v":225549,"vw":18.991609},{"c":18.98,"h":19,"l":18.98,"n":426,"o":19,"t":"2026-06-04T04:00:00Z","v":284973,"vw":18.989564},{"c":18.92,"h":18.94,"l":18.9002,"n":613,"o":18.94,"t":"2026-06-05T04:00:00Z","v":437995,"vw":18.920318},{"c":18.91,"h":18.9499,"l":18.9,"n":814,"o":18.945,"t":"2026-06-08T04:00:00Z","v":311156,"vw":18.911114},{"c":18.925,"h":18.935,"l":18.9001,"n":585,"o":18.92,"t":"2026-06-09T04:00:00Z","v":203922,"vw":18.920153},{"c":18.92,"h":18.9599,"l":18.91,"n":731,"o":18.94,"t":"2026-06-10T04:00:00Z","v":331018,"vw":18.932225},{"c":18.95,"h":18.9673,"l":18.905,"n":742,"o":18.93,"t":"2026-06-11T04:00:00Z","v":245040,"vw":18.926237},{"c":18.96,"h":18.96,"l":18.925,"n":519,"o":18.93,"t":"2026-06-12T04:00:00Z","v":111490,"vw":18.940087},{"c":18.97,"h":18.98,"l":18.96,"n":571,"o":18.96,"t":"2026-06-15T04:00:00Z","v":703889,"vw":18.964538},{"c":18.965,"h":18.98,"l":18.96,"n":476,"o":18.96,"t":"2026-06-16T04:00:00Z","v":135591,"vw":18.969818},{"c":18.84,"h":18.97,"l":18.8301,"n":799,"o":18.96,"t":"2026-06-17T04:00:00Z","v":330496,"vw":18.926031},{"c":18.9,"h":18.91,"l":18.86,"n":636,"o":18.86,"t":"2026-06-18T04:00:00Z","v":180118,"vw":18.887829},{"c":18.84,"h":18.88,"l":18.83,"n":671,"o":18.88,"t":"2026-06-22T04:00:00Z","v":308327,"vw":18.851622},{"c":18.83,"h":18.85,"l":18.83,"n":530,"o":18.83,"t":"2026-06-23T04:00:00Z","v":217712,"vw":18.837925},{"c":18.87,"h":18.88,"l":18.84,"n":627,"o":18.84,"t":"2026-06-24T04:00:00Z","v":115655,"vw":18.866095},{"c":18.9,"h":18.94,"l":18.9,"n":1089,"o":18.91,"t":"2026-06-25T04:00:00Z","v":1855976,"vw":18.903737},{"c":18.93,"h":18.94,"l":18.9139,"n":494,"o":18.915,"t":"2026-06-26T04:00:00Z","v":914501,"vw":18.938982},{"c":18.96,"h":18.965,"l":18.94,"n":619,"o":18.94,"t":"2026-06-29T04:00:00Z","v":117901,"vw":18.95712},{"c":18.93,"h":18.97,"l":18.92,"n":537,"o":18.97,"t":"2026-06-30T04:00:00Z","v":4981053,"vw":18.954839},{"c":18.72,"h":18.76,"l":18.72,"n":2109,"o":18.75,"t":"2026-07-01T04:00:00Z","v":595703,"vw":18.747583},{"c":18.74,"h":18.765,"l":18.7308,"n":725,"o":18.75,"t":"2026-07-02T04:00:00Z","v":1115636,"vw":18.757711},{"c":18.78,"h":18.78,"l":18.75,"n":611,"o":18.77,"t":"2026-07-06T04:00:00Z","v":90600,"vw":18.766343},{"c":18.76,"h":18.7699,"l":18.7401,"n":606,"o":18.76,"t":"2026-07-07T04:00:00Z","v":202372,"vw":18.757575},{"c":18.75,"h":18.75,"l":18.73,"n":646,"o":18.75,"t":"2026-07-08T04:00:00Z","v":121472,"vw":18.739768},{"c":18.76,"h":18.77,"l":18.75,"n":627,"o":18.76,"t":"2026-07-09T04:00:00Z","v":636301,"vw":18.756405},{"c":18.745,"h":18.75,"l":18.7321,"n":496,"o":18.74,"t":"2026-07-10T04:00:00Z","v":91615,"vw":18.744274},{"c":18.72,"h":18.7491,"l":18.7021,"n":722,"o":18.74,"t":"2026-07-13T04:00:00Z","v":255147,"vw":18.721703},{"c":18.74,"h":18.75,"l":18.72,"n":663,"o":18.72,"t":"2026-07-14T04:00:00Z","v":245984,"vw":18.740705},{"c":18.75,"h":18.77,"l":18.74,"n":622,"o":18.74,"t":"2026-07-15T04:00:00Z","v":136524,"vw":18.754502},{"c":18.74,"h":18.75,"l":18.7322,"n":678,"o":18.745,"t":"2026-07-16T04:00:00Z","v":232111,"vw":18.742077},{"c":18.79,"h":18.79,"l":18.76,"n":872,"o":18.77,"t":"2026-07-17T04:00:00Z","v":311948,"vw":18.77736},{"c":18.75,"h":18.78,"l":18.75,"n":532,"o":18.78,"t":"2026-07-20T04:00:00Z","v":94011,"vw":18.759554},{"c":18.74,"h":18.75,"l":18.72,"n":3519,"o":18.74,"t":"2026-07-21T04:00:00Z","v":658725,"vw":18.740539},{"c":18.72,"h":18.7408,"l":18.72,"n":450,"o":18.74,"t":"2026-07-22T04:00:00Z","v":807655,"vw":18.721418},{"c":18.6805,"h":18.7018,"l":18.68,"n":443,"o":18.68,"t":"2026-07-23T04:00:00Z","v":119717,"vw":18.687892},{"c":18.69,"h":18.71,"l":18.68,"n":425,"o":18.69,"t":"2026-07-24T04:00:00Z","v":135839,"vw":18.698094},{"c":18.66,"h":18.69,"l":18.66,"n":583,"o":18.68,"t":"2026-07-27T04:00:00Z","v":108971,"vw":18.679419},{"c":18.695,"h":18.71,"l":18.67,"n":573,"o":18.67,"t":"2026-07-28T04:00:00Z","v":192459,"vw":18.698796},{"c":18.735,"h":18.75,"l":18.67,"n":779,"o":18.68,"t":"2026-07-29T04:00:00Z","v":363972,"vw":18.71725},{"c":18.73,"h":18.7499,"l":18.73,"n":546,"o":18.73,"t":"2026-07-30T04:00:00Z","v":209581,"vw":18.73693},{"c":18.72,"h":18.72,"l":18.68,"n":698,"o":18.71,"t":"2026-07-31T04:00:00Z","v":249943,"vw":18.695802},{"c":18.58,"h":18.6,"l":18.5729,"n":925,"o":18.58,"t":"2026-08-03T04:00:00Z","v":566507,"vw":18.593237},{"c":18.61,"h":18.62,"l":18.6001,"n":1384,"o":18.61,"t":"2026-08-04T04:00:00Z","v":1121503,"vw":18.609946},{"c":18.61,"h":18.619,"l":18.59,"n":2486,"o":18.61,"t":"2026-08-05T04:00:00Z","v":1353220,"vw":18.606527},{"c":18.59,"h":18.6,"l":18.5701,"n":1175,"o":18.6,"t":"2026-08-06T04:00:00Z","v":508002,"vw":18.585655},{"c":18.61,"h":18.63,"l":18.6,"n":942,"o":18.63,"t":"2026-08-07T04:00:00Z","v":1218749,"vw":18.6178},{"c":18.6,"h":18.61,"l":18.59,"n":1034,"o":18.59,"t":"2026-08-10T04:00:00Z","v":299816,"vw":18.605412},{"c":18.6,"h":18.6085,"l":18.58,"n":573,"o":18.6,"t":"2026-08-11T04:00:00Z","v":132626,"vw":18.594435},{"c":18.6,"h":18.62,"l":18.595,"n":516,"o":18.61,"t":"2026-08-12T04:00:00Z","v":207567,"vw":18.60933},{"c":18.63,"h":18.65,"l":18.6278,"n":1285,"o":18.63,"t":"2026-08-13T04:00:00Z","v":187818,"vw":18.636886},{"c":18.62,"h":18.64,"l":18.61,"n":445,"o":18.64,"t":"2026-08-14T04:00:00Z","v":98217,"vw":18.622398},{"c":18.605,"h":18.6299,"l":18.6001,"n":520,"o":18.61,"t":"2026-08-17T04:00:00Z","v":237793,"vw":18.61105},{"c":18.63,"h":18.64,"l":18.6,"n":556,"o":18.6,"t":"2026-08-18T04:00:00Z","v":170935,"vw":18.624434},{"c":18.68,"h":18.68,"l":18.645,"n":612,"o":18.67,"t":"2026-08-19T04:00:00Z","v":152720,"vw":18.66105},{"c":18.68,"h":18.68,"l":18.63,"n":1848,"o":18.63,"t":"2026-08-20T04:00:00Z","v":1586253,"vw":18.674294},{"c":18.63,"h":18.66,"l":18.63,"n":575,"o":18.66,"t":"2026-08-21T04:00:00Z","v":229238,"vw":18.642021},{"c":18.65,"h":18.66,"l":18.635,"n":667,"o":18.64,"t":"2026-08-24T04:00:00Z","v":148093,"vw":18.648929},{"c":18.69,"h":18.69,"l":18.65,"n":607,"o":18.66,"t":"2026-08-25T04:00:00Z","v":146263,"vw":18.679544},{"c":18.67,"h":18.67,"l":18.65,"n":522,"o":18.66,"t":"2026-08-26T04:00:00Z","v":138543,"vw":18.664494},{"c":18.66,"h":18.68,"l":18.66,"n":482,"o":18.68,"t":"2026-08-27T04:00:00Z","v":100815,"vw":18.669252},{"c":18.58,"h":18.665,"l":18.5701,"n":548,"o":18.655,"t":"2026-08-28T04:00:00Z","v":201914,"vw":18.591757},{"c":18.57,"h":18.58,"l":18.56,"n":443,"o":18.57,"t":"2026-08-31T04:00:00Z","v":178419,"vw":18.569032},{"c":18.58,"h":18.58,"l":18.56,"n":1145,"o":18.56,"t":"2026-09-01T04:00:00Z","v":157295,"vw":18.568702},{"c":18.57,"h":18.58,"l":18.56,"n":1119,"o":18.57,"t":"2026-09-02T04:00:00Z","v":844104,"vw":18.561822},{"c":18.6,"h":18.6198,"l":18.59,"n":482,"o":18.61,"t":"2026-09-03T04:00:00Z","v":133331,"vw":18.60592},{"c":18.59,"h":18.59,"l":18.57,"n":479,"o":18.58,"t":"2026-09-04T04:00:00Z","v":148574,"vw":18.584534},{"c":18.6,"h":18.6125,"l":18.58,"n":500,"o":18.59,"t":"2026-09-08T04:00:00Z","v":104644,"vw":18.590095},{"c":18.57,"h":18.6,"l":18.56,"n":623,"o":18.59,"t":"2026-09-09T04:00:00Z","v":726910,"vw":18.572956},{"c":18.51,"h":18.53,"l":18.492,"n":685,"o":18.52,"t":"2026-09-10T04:00:00Z","v":235062,"vw":18.516586},{"c":18.42,"h":18.5,"l":18.42,"n":503,"o":18.5,"t":"2026-09-11T04:00:00Z","v":131744,"vw":18.447347},{"c":18.41,"h":18.46,"l":18.41,"n":531,"o":18.44,"t":"2026-09-14T04:00:00Z","v":226219,"vw":18.429622},{"c":18.42,"h":18.43,"l":18.4,"n":570,"o":18.4,"t":"2026-09-15T04:00:00Z","v":160088,"vw":18.41683},{"c":18.34,"h":18.45,"l":18.34,"n":697,"o":18.42,"t":"2026-09-16T04:00:00Z","v":319407,"vw":18.4165},{"c":18.39,"h":18.39,"l":18.36,"n":766,"o":18.36,"t":"2026-09-17T04:00:00Z","v":600307,"vw":18.375904},{"c":18.33,"h":18.3488,"l":18.323,"n":765,"o":18.34,"t":"2026-09-18T04:00:00Z","v":310550,"vw":18.337358},{"c":18.36,"h":18.37,"l":18.3403,"n":704,"o":18.35,"t":"2026-09-21T04:00:00Z","v":183449,"vw":18.353889},{"c":18.35,"h":18.37,"l":18.3301,"n":825,"o":18.36,"t":"2026-09-22T04:00:00Z","v":472636,"vw":18.360221},{"c":18.25,"h":18.33,"l":18.2333,"n":778,"o":18.33,"t":"2026-09-23T04:00:00Z","v":196338,"vw":18.266201},{"c":18.2,"h":18.27,"l":18.2,"n":851,"o":18.27,"t":"2026-09-24T04:00:00Z","v":294723,"vw":18.232583},{"c":18.25,"h":18.26,"l":18.2,"n":808,"o":18.21,"t":"2026-09-25T04:00:00Z","v":277789,"vw":18.238192},{"c":18.19,"h":18.2272,"l":18.18,"n":740,"o":18.2,"t":"2026-09-28T04:00:00Z","v":295150,"vw":18.196919},{"c":18.19,"h":18.205,"l":18.165,"n":625,"o":18.19,"t":"2026-09-29T04:00:00Z","v":147372,"vw":18.182578},{"c":18.21,"h":18.2374,"l":18.1824,"n":577,"o":18.23,"t":"2026-09-30T04:00:00Z","v":3442775,"vw":18.215934},{"c":18.25,"h":18.26,"l":18.16,"n":1523,"o":18.16,"t":"2026-10-01T04:00:00Z","v":771957,"vw":18.23998},{"c":18.2,"h":18.265,"l":18.2,"n":911,"o":18.26,"t":"2026-10-02T04:00:00Z","v":308424,"vw":18.229926},{"c":18.21,"h":18.2199,"l":18.18,"n":785,"o":18.2,"t":"2026-10-05T04:00:00Z","v":397567,"vw":18.204585},{"c":18.24,"h":18.245,"l":18.205,"n":710,"o":18.22,"t":"2026-10-06T04:00:00Z","v":308209,"vw":18.236367},{"c":18.245,"h":18.25,"l":18.2,"n":744,"o":18.2,"t":"2026-10-07T04:00:00Z","v":438955,"vw":18.230476},{"c":18.27,"h":18.295,"l":18.23,"n":723,"o":18.25,"t":"2026-10-08T04:00:00Z","v":265335,"vw":18.254362},{"c":18.26,"h":18.26,"l":18.24,"n":469,"o":18.25,"t":"2026-10-09T04:00:00Z","v":686829,"vw":18.247051},{"c":18.265,"h":18.265,"l":18.25,"n":498,"o":18.26,"t":"2026-10-12T04:00:00Z","v":104369,"vw":18.256816},{"c":18.26,"h":18.28,"l":18.25,"n":1071,"o":18.28,"t":"2026-10-13T04:00:00Z","v":353269,"vw":18.260123},{"c":18.3,"h":18.308,"l":18.215,"n":842,"o":18.22,"t":"2026-10-14T04:00:00Z","v":773439,"vw":18.272294},{"c":18.34,"h":18.39,"l":18.34,"n":1216,"o":18.38,"t":"2026-10-15T04:00:00Z","v":1424274,"vw":18.375314},{"c":18.4,"h":18.4,"l":18.35,"n":565,"o":18.35,"t":"2026-10-16T04:00:00Z","v":569204,"vw":18.368385},{"c":18.36,"h":18.3899,"l":18.35,"n":690,"o":18.37,"t":"2026-10-19T04:00:00Z","v":758862,"vw":18.367966},{"c":18.38,"h":18.4,"l":18.36,"n":646,"o":18.38,"t":"2026-10-20T04:00:00Z","v":254902,"vw":18.375881},{"c":18.39,"h":18.4099,"l":18.36,"n":573,"o":18.39,"t":"2026-10-21T04:00:00Z","v":196202,"vw":18.387768},{"c":18.485,"h":18.505,"l":18.43,"n":825,"o":18.44,"t":"2026-10-22T04:00:00Z","v":186590,"vw":18.464818}],"volatilityBars":[{"c":18.365,"h":18.365,"l":18.355,"n":16,"o":18.36,"t":"2026-09-22T13:30:00Z","v":3478,"vw":18.358323},{"c":18.3602,"h":18.365,"l":18.36,"n":13,"o":18.3603,"t":"2026-09-22T13:45:00Z","v":3155,"vw":18.360521},{"c":18.355,"h":18.37,"l":18.3501,"n":13,"o":18.37,"t":"2026-09-22T14:00:00Z","v":13392,"vw":18.357838},{"c":18.3582,"h":18.36,"l":18.355,"n":6,"o":18.36,"t":"2026-09-22T14:15:00Z","v":8469,"vw":18.358529},{"c":18.355,"h":18.365,"l":18.355,"n":8,"o":18.3573,"t":"2026-09-22T14:30:00Z","v":3769,"vw":18.361064},{"c":18.3532,"h":18.3532,"l":18.3532,"n":1,"o":18.3532,"t":"2026-09-22T14:45:00Z","v":363,"vw":18.3532},{"c":18.355,"h":18.36,"l":18.355,"n":18,"o":18.36,"t":"2026-09-22T15:00:00Z","v":5895,"vw":18.356846},{"c":18.355,"h":18.36,"l":18.35,"n":8,"o":18.36,"t":"2026-09-22T15:15:00Z","v":13484,"vw":18.354338},{"c":18.345,"h":18.3551,"l":18.3432,"n":35,"o":18.355,"t":"2026-09-22T15:30:00Z","v":12532,"vw":18.347791},{"c":18.345,"h":18.35,"l":18.345,"n":43,"o":18.35,"t":"2026-09-22T15:45:00Z","v":1400,"vw":18.346139},{"c":18.345,"h":18.345,"l":18.3401,"n":9,"o":18.345,"t":"2026-09-22T16:00:00Z","v":10016,"vw":18.344824},{"c":18.3401,"h":18.3459,"l":18.34,"n":22,"o":18.3451,"t":"2026-09-22T16:15:00Z","v":5848,"vw":18.341571},{"c":18.35,"h":18.35,"l":18.34,"n":6,"o":18.34,"t":"2026-09-22T16:30:00Z","v":1123,"vw":18.345957},{"c":18.3451,"h":18.35,"l":18.34,"n":53,"o":18.34,"t":"2026-09-22T16:45:00Z","v":10581,"vw":18.345148},{"c":18.335,"h":18.35,"l":18.335,"n":27,"o":18.345,"t":"2026-09-22T17:00:00Z","v":4407,"vw":18.342011},{"c":18.3396,"h":18.34,"l":18.3301,"n":15,"o":18.34,"t":"2026-09-22T17:15:00Z","v":2624,"vw":18.338369},{"c":18.345,"h":18.3476,"l":18.3399,"n":27,"o":18.34,"t":"2026-09-22T17:30:00Z","v":6055,"vw":18.342278},{"c":18.355,"h":18.355,"l":18.345,"n":36,"o":18.3473,"t":"2026-09-22T17:45:00Z","v":20224,"vw":18.348397},{"c":18.36,"h":18.36,"l":18.355,"n":3,"o":18.355,"t":"2026-09-22T18:00:00Z","v":274,"vw":18.3575},{"c":18.355,"h":18.36,"l":18.35,"n":28,"o":18.355,"t":"2026-09-22T18:15:00Z","v":3521,"vw":18.353888},{"c":18.345,"h":18.3555,"l":18.3432,"n":46,"o":18.355,"t":"2026-09-22T18:30:00Z","v":7382,"vw":18.350413},{"c":18.345,"h":18.35,"l":18.3401,"n":23,"o":18.345,"t":"2026-09-22T18:45:00Z","v":4468,"vw":18.345158},{"c":18.345,"h":18.345,"l":18.345,"n":10,"o":18.345,"t":"2026-09-22T19:00:00Z","v":1110,"vw":18.345},{"c":18.36,"h":18.36,"l":18.3401,"n":58,"o":18.3495,"t":"2026-09-22T19:15:00Z","v":16500,"vw":18.348212},{"c":18.36,"h":18.369,"l":18.3505,"n":57,"o":18.3505,"t":"2026-09-22T19:30:00Z","v":169057,"vw":18.364982},{"c":18.35,"h":18.3699,"l":18.35,"n":120,"o":18.3655,"t":"2026-09-22T19:45:00Z","v":140008,"vw":18.365566},{"c":18.33,"h":18.33,"l":18.33,"n":5,"o":18.33,"t":"2026-09-23T13:30:00Z","v":411,"vw":18.33},{"c":18.305,"h":18.325,"l":18.3038,"n":5,"o":18.325,"t":"2026-09-23T13:45:00Z","v":2321,"vw":18.316712},{"c":18.3,"h":18.3088,"l":18.3,"n":11,"o":18.305,"t":"2026-09-23T14:00:00Z","v":2713,"vw":18.306007},{"c":18.295,"h":18.2998,"l":18.29,"n":20,"o":18.295,"t":"2026-09-23T14:15:00Z","v":8865,"vw":18.296384},{"c":18.2968,"h":18.3,"l":18.29,"n":18,"o":18.295,"t":"2026-09-23T14:30:00Z","v":4362,"vw":18.295492},{"c":18.2903,"h":18.2982,"l":18.2833,"n":34,"o":18.29,"t":"2026-09-23T14:45:00Z","v":12187,"vw":18.293986},{"c":18.285,"h":18.29,"l":18.285,"n":25,"o":18.29,"t":"2026-09-23T15:00:00Z","v":3815,"vw":18.286765},{"c":18.28,"h":18.2899,"l":18.28,"n":34,"o":18.285,"t":"2026-09-23T15:15:00Z","v":4889,"vw":18.282223},{"c":18.275,"h":18.275,"l":18.27,"n":4,"o":18.27,"t":"2026-09-23T15:30:00Z","v":3407,"vw":18.274213},{"c":18.27,"h":18.28,"l":18.27,"n":13,"o":18.28,"t":"2026-09-23T15:45:00Z","v":45535,"vw":18.270275},{"c":18.27,"h":18.28,"l":18.27,"n":15,"o":18.275,"t":"2026-09-23T16:00:00Z","v":2656,"vw":18.275},{"c":18.27,"h":18.2772,"l":18.27,"n":48,"o":18.2772,"t":"2026-09-23T16:15:00Z","v":16645,"vw":18.270922},{"c":18.265,"h":18.27,"l":18.2629,"n":13,"o":18.27,"t":"2026-09-23T16:30:00Z","v":1819,"vw":18.265005},{"c":18.26,"h":18.2668,"l":18.26,"n":34,"o":18.2641,"t":"2026-09-23T16:45:00Z","v":8557,"vw":18.261894},{"c":18.2467,"h":18.25,"l":18.235,"n":40,"o":18.25,"t":"2026-09-23T17:00:00Z","v":7801,"vw":18.239585},{"c":18.2433,"h":18.25,"l":18.2333,"n":56,"o":18.24,"t":"2026-09-23T17:15:00Z","v":15360,"vw":18.241732},{"c":18.2423,"h":18.2498,"l":18.235,"n":39,"o":18.2498,"t":"2026-09-23T17:30:00Z","v":9279,"vw":18.240612},{"c":18.25,"h":18.255,"l":18.245,"n":7,"o":18.245,"t":"2026-09-23T17:45:00Z","v":609,"vw":18.2483},{"c":18.245,"h":18.25,"l":18.2428,"n":19,"o":18.25,"t":"2026-09-23T18:00:00Z","v":3831,"vw":18.245971},{"c":18.245,"h":18.25,"l":18.245,"n":12,"o":18.25,"t":"2026-09-23T18:15:00Z","v":4388,"vw":18.245532},{"c":18.25,"h":18.25,"l":18.24,"n":19,"o":18.2472,"t":"2026-09-23T18:30:00Z","v":3616,"vw":18.245011},{"c":18.2436,"h":18.25,"l":18.2436,"n":19,"o":18.245,"t":"2026-09-23T18:45:00Z","v":4759,"vw":18.245194},{"c":18.25,"h":18.2599,"l":18.2462,"n":31,"o":18.2462,"t":"2026-09-23T19:00:00Z","v":5031,"vw":18.255476},{"c":18.255,"h":18.2568,"l":18.25,"n":7,"o":18.2568,"t":"2026-09-23T19:15:00Z","v":1775,"vw":18.254554},{"c":18.25,"h":18.26,"l":18.25,"n":31,"o":18.2501,"t":"2026-09-23T19:30:00Z","v":12186,"vw":18.25504},{"c":18.26,"h":18.26,"l":18.2532,"n":41,"o":18.255,"t":"2026-09-23T19:45:00Z","v":5516,"vw":18.255813},{"c":18.25,"h":18.25,"l":18.25,"n":4,"o":18.25,"t":"2026-09-23T20:00:00Z","v":359,"vw":18.25},{"c":18.265,"h":18.27,"l":18.265,"n":12,"o":18.27,"t":"2026-09-24T13:30:00Z","v":8748,"vw":18.266478},{"c":18.266,"h":18.266,"l":18.2601,"n":12,"o":18.265,"t":"2026-09-24T13:45:00Z","v":4757,"vw":18.262532},{"c":18.2668,"h":18.2672,"l":18.2601,"n":11,"o":18.2601,"t":"2026-09-24T14:00:00Z","v":1409,"vw":18.265832},{"c":18.255,"h":18.26,"l":18.25,"n":20,"o":18.26,"t":"2026-09-24T14:15:00Z","v":4036,"vw":18.252633},{"c":18.245,"h":18.255,"l":18.245,"n":25,"o":18.2501,"t":"2026-09-24T14:30:00Z","v":11178,"vw":18.247247},{"c":18.2367,"h":18.25,"l":18.235,"n":54,"o":18.24,"t":"2026-09-24T14:45:00Z","v":52003,"vw":18.244245},{"c":18.23,"h":18.24,"l":18.23,"n":20,"o":18.24,"t":"2026-09-24T15:00:00Z","v":14066,"vw":18.231846},{"c":18.2367,"h":18.2367,"l":18.23,"n":11,"o":18.23,"t":"2026-09-24T15:15:00Z","v":18096,"vw":18.230187},{"c":18.23,"h":18.23,"l":18.2234,"n":31,"o":18.23,"t":"2026-09-24T15:30:00Z","v":4252,"vw":18.228739},{"c":18.23,"h":18.2379,"l":18.23,"n":21,"o":18.235,"t":"2026-09-24T15:45:00Z","v":12150,"vw":18.234172},{"c":18.225,"h":18.23,"l":18.225,"n":10,"o":18.2268,"t":"2026-09-24T16:00:00Z","v":3341,"vw":18.226944},{"c":18.24,"h":18.255,"l":18.23,"n":68,"o":18.23,"t":"2026-09-24T16:15:00Z","v":7420,"vw":18.237216},{"c":18.2446,"h":18.2468,"l":18.23,"n":25,"o":18.23,"t":"2026-09-24T16:30:00Z","v":12957,"vw":18.240284},{"c":18.235,"h":18.24,"l":18.23,"n":18,"o":18.24,"t":"2026-09-24T16:45:00Z","v":14447,"vw":18.232502},{"c":18.23,"h":18.245,"l":18.23,"n":26,"o":18.24,"t":"2026-09-24T17:00:00Z","v":5384,"vw":18.235826},{"c":18.2286,"h":18.23,"l":18.225,"n":29,"o":18.23,"t":"2026-09-24T17:15:00Z","v":14558,"vw":18.22844},{"c":18.23,"h":18.235,"l":18.2223,"n":23,"o":18.23,"t":"2026-09-24T17:30:00Z","v":6844,"vw":18.229689},{"c":18.2299,"h":18.23,"l":18.22,"n":18,"o":18.23,"t":"2026-09-24T17:45:00Z","v":9177,"vw":18.225365},{"c":18.22,"h":18.225,"l":18.2199,"n":51,"o":18.225,"t":"2026-09-24T18:00:00Z","v":8230,"vw":18.22093},{"c":18.235,"h":18.235,"l":18.225,"n":25,"o":18.23,"t":"2026-09-24T18:15:00Z","v":6741,"vw":18.230033},{"c":18.225,"h":18.235,"l":18.225,"n":24,"o":18.235,"t":"2026-09-24T18:30:00Z","v":6534,"vw":18.229213},{"c":18.225,"h":18.23,"l":18.2228,"n":10,"o":18.2281,"t":"2026-09-24T18:45:00Z","v":3751,"vw":18.226721},{"c":18.215,"h":18.225,"l":18.2133,"n":19,"o":18.225,"t":"2026-09-24T19:00:00Z","v":3416,"vw":18.217294},{"c":18.215,"h":18.22,"l":18.21,"n":34,"o":18.215,"t":"2026-09-24T19:15:00Z","v":9099,"vw":18.21518},{"c":18.21,"h":18.2199,"l":18.21,"n":28,"o":18.215,"t":"2026-09-24T19:30:00Z","v":28502,"vw":18.217957},{"c":18.21,"h":18.21,"l":18.2,"n":40,"o":18.21,"t":"2026-09-24T19:45:00Z","v":19282,"vw":18.208202},{"c":18.19,"h":18.2,"l":18.19,"n":9,"o":18.2,"t":"2026-09-24T20:00:00Z","v":590,"vw":18.194881},{"c":18.18,"h":18.18,"l":18.18,"n":4,"o":18.18,"t":"2026-09-24T20:15:00Z","v":400,"vw":18.18},{"c":18.22,"h":18.2272,"l":18.21,"n":12,"o":18.21,"t":"2026-09-25T13:30:00Z","v":6499,"vw":18.223573},{"c":18.2201,"h":18.225,"l":18.22,"n":7,"o":18.225,"t":"2026-09-25T13:45:00Z","v":904,"vw":18.223627},{"c":18.21,"h":18.2167,"l":18.2088,"n":15,"o":18.215,"t":"2026-09-25T14:00:00Z","v":10085,"vw":18.210727},{"c":18.215,"h":18.2168,"l":18.21,"n":11,"o":18.2168,"t":"2026-09-25T14:15:00Z","v":1035,"vw":18.21431},{"c":18.2,"h":18.2101,"l":18.2,"n":27,"o":18.21,"t":"2026-09-25T14:30:00Z","v":7228,"vw":18.207465},{"c":18.2172,"h":18.22,"l":18.2063,"n":24,"o":18.21,"t":"2026-09-25T14:45:00Z","v":5476,"vw":18.213364},{"c":18.225,"h":18.2268,"l":18.225,"n":24,"o":18.225,"t":"2026-09-25T15:00:00Z","v":8249,"vw":18.225065},{"c":18.23,"h":18.23,"l":18.2238,"n":16,"o":18.225,"t":"2026-09-25T15:15:00Z","v":1929,"vw":18.226078},{"c":18.23,"h":18.23,"l":18.23,"n":8,"o":18.23,"t":"2026-09-25T15:30:00Z","v":23040,"vw":18.23},{"c":18.24,"h":18.24,"l":18.225,"n":21,"o":18.23,"t":"2026-09-25T15:45:00Z","v":9394,"vw":18.234456},{"c":18.25,"h":18.255,"l":18.245,"n":22,"o":18.245,"t":"2026-09-25T16:00:00Z","v":8218,"vw":18.248417},{"c":18.2396,"h":18.245,"l":18.235,"n":25,"o":18.245,"t":"2026-09-25T16:15:00Z","v":4880,"vw":18.239254},{"c":18.235,"h":18.2357,"l":18.235,"n":9,"o":18.235,"t":"2026-09-25T16:30:00Z","v":1850,"vw":18.235357},{"c":18.2323,"h":18.24,"l":18.23,"n":16,"o":18.235,"t":"2026-09-25T16:45:00Z","v":8827,"vw":18.234704},{"c":18.235,"h":18.2372,"l":18.2301,"n":11,"o":18.235,"t":"2026-09-25T17:00:00Z","v":2076,"vw":18.233413},{"c":18.235,"h":18.235,"l":18.23,"n":8,"o":18.23,"t":"2026-09-25T17:15:00Z","v":606,"vw":18.233095},{"c":18.225,"h":18.23,"l":18.22,"n":39,"o":18.23,"t":"2026-09-25T17:30:00Z","v":16220,"vw":18.22758},{"c":18.23,"h":18.23,"l":18.2201,"n":19,"o":18.23,"t":"2026-09-25T17:45:00Z","v":5766,"vw":18.224528},{"c":18.225,"h":18.2262,"l":18.225,"n":7,"o":18.225,"t":"2026-09-25T18:00:00Z","v":3286,"vw":18.225255},{"c":18.225,"h":18.23,"l":18.22,"n":29,"o":18.225,"t":"2026-09-25T18:15:00Z","v":8234,"vw":18.22472},{"c":18.225,"h":18.23,"l":18.2228,"n":41,"o":18.225,"t":"2026-09-25T18:30:00Z","v":37725,"vw":18.228775},{"c":18.245,"h":18.245,"l":18.2241,"n":25,"o":18.2241,"t":"2026-09-25T18:45:00Z","v":7181,"vw":18.238785},{"c":18.255,"h":18.2576,"l":18.245,"n":28,"o":18.245,"t":"2026-09-25T19:00:00Z","v":2917,"vw":18.253207},{"c":18.255,"h":18.26,"l":18.255,"n":33,"o":18.255,"t":"2026-09-25T19:15:00Z","v":7474,"vw":18.256485},{"c":18.255,"h":18.26,"l":18.25,"n":45,"o":18.255,"t":"2026-09-25T19:30:00Z","v":10268,"vw":18.255229},{"c":18.255,"h":18.26,"l":18.2515,"n":76,"o":18.255,"t":"2026-09-25T19:45:00Z","v":66848,"vw":18.258816},{"c":18.25,"h":18.25,"l":18.25,"n":4,"o":18.25,"t":"2026-09-25T20:00:00Z","v":7010,"vw":18.25},{"c":18.25,"h":18.25,"l":18.25,"n":3,"o":18.25,"t":"2026-09-25T20:15:00Z","v":300,"vw":18.25},{"c":18.62,"h":18.62,"l":18.62,"n":1,"o":18.62,"t":"2026-09-25T21:00:00Z","v":800,"vw":18.62},{"c":18.23,"h":18.23,"l":18.23,"n":1,"o":18.23,"t":"2026-09-28T12:30:00Z","v":100,"vw":18.23},{"c":18.22,"h":18.22,"l":18.22,"n":4,"o":18.22,"t":"2026-09-28T13:00:00Z","v":400,"vw":18.22},{"c":18.21,"h":18.21,"l":18.21,"n":6,"o":18.21,"t":"2026-09-28T13:15:00Z","v":600,"vw":18.21},{"c":18.2128,"h":18.22,"l":18.2,"n":10,"o":18.2,"t":"2026-09-28T13:30:00Z","v":36488,"vw":18.209363},{"c":18.2272,"h":18.2272,"l":18.215,"n":16,"o":18.215,"t":"2026-09-28T13:45:00Z","v":9143,"vw":18.223656},{"c":18.2128,"h":18.22,"l":18.2128,"n":7,"o":18.22,"t":"2026-09-28T14:00:00Z","v":2444,"vw":18.215584},{"c":18.215,"h":18.2199,"l":18.21,"n":39,"o":18.215,"t":"2026-09-28T14:15:00Z","v":15372,"vw":18.214315},{"c":18.195,"h":18.21,"l":18.195,"n":32,"o":18.21,"t":"2026-09-28T14:30:00Z","v":12948,"vw":18.202074},{"c":18.185,"h":18.195,"l":18.1828,"n":47,"o":18.195,"t":"2026-09-28T14:45:00Z","v":12423,"vw":18.190341},{"c":18.1899,"h":18.19,"l":18.1828,"n":15,"o":18.1872,"t":"2026-09-28T15:00:00Z","v":5578,"vw":18.187098},{"c":18.195,"h":18.1968,"l":18.19,"n":35,"o":18.19,"t":"2026-09-28T15:15:00Z","v":12380,"vw":18.19191},{"c":18.18,"h":18.195,"l":18.18,"n":7,"o":18.195,"t":"2026-09-28T15:30:00Z","v":44497,"vw":18.18017},{"c":18.1899,"h":18.19,"l":18.185,"n":6,"o":18.19,"t":"2026-09-28T15:45:00Z","v":1806,"vw":18.187826},{"c":18.195,"h":18.195,"l":18.1899,"n":12,"o":18.1899,"t":"2026-09-28T16:00:00Z","v":4704,"vw":18.191497},{"c":18.22,"h":18.22,"l":18.1929,"n":13,"o":18.195,"t":"2026-09-28T16:15:00Z","v":3907,"vw":18.196432},{"c":18.195,"h":18.2168,"l":18.195,"n":38,"o":18.215,"t":"2026-09-28T16:30:00Z","v":9698,"vw":18.205411},{"c":18.1932,"h":18.2,"l":18.1932,"n":8,"o":18.2,"t":"2026-09-28T16:45:00Z","v":2044,"vw":18.197804},{"c":18.2,"h":18.2,"l":18.195,"n":33,"o":18.195,"t":"2026-09-28T17:00:00Z","v":34008,"vw":18.195208},{"c":18.2001,"h":18.21,"l":18.2001,"n":47,"o":18.21,"t":"2026-09-28T17:15:00Z","v":14449,"vw":18.203807},{"c":18.205,"h":18.2099,"l":18.2001,"n":13,"o":18.205,"t":"2026-09-28T17:30:00Z","v":5343,"vw":18.204616},{"c":18.205,"h":18.205,"l":18.205,"n":2,"o":18.205,"t":"2026-09-28T17:45:00Z","v":280,"vw":18.205},{"c":18.2067,"h":18.2067,"l":18.205,"n":3,"o":18.205,"t":"2026-09-28T18:00:00Z","v":443,"vw":18.205499},{"c":18.205,"h":18.2072,"l":18.2,"n":17,"o":18.205,"t":"2026-09-28T18:15:00Z","v":6561,"vw":18.203233},{"c":18.205,"h":18.205,"l":18.2,"n":10,"o":18.2001,"t":"2026-09-28T18:30:00Z","v":2965,"vw":18.201124},{"c":18.19,"h":18.2068,"l":18.19,"n":30,"o":18.2068,"t":"2026-09-28T18:45:00Z","v":8806,"vw":18.196206},{"c":18.185,"h":18.1995,"l":18.185,"n":40,"o":18.1995,"t":"2026-09-28T19:00:00Z","v":17294,"vw":18.188032},{"c":18.185,"h":18.19,"l":18.1827,"n":13,"o":18.19,"t":"2026-09-28T19:15:00Z","v":5613,"vw":18.185254},{"c":18.195,"h":18.1972,"l":18.1828,"n":21,"o":18.1828,"t":"2026-09-28T19:30:00Z","v":4256,"vw":18.192544},{"c":18.19,"h":18.2,"l":18.19,"n":52,"o":18.195,"t":"2026-09-28T19:45:00Z","v":13877,"vw":18.193821},{"c":18.19,"h":18.19,"l":18.19,"n":4,"o":18.19,"t":"2026-09-28T20:00:00Z","v":3879,"vw":18.19},{"c":18.19,"h":18.19,"l":18.19,"n":1,"o":18.19,"t":"2026-09-28T20:30:00Z","v":100,"vw":18.19},{"c":18.175,"h":18.19,"l":18.175,"n":12,"o":18.19,"t":"2026-09-29T13:30:00Z","v":2307,"vw":18.183692},{"c":18.17,"h":18.17,"l":18.17,"n":2,"o":18.17,"t":"2026-09-29T13:45:00Z","v":500,"vw":18.17},{"c":18.18,"h":18.185,"l":18.1786,"n":17,"o":18.18,"t":"2026-09-29T14:00:00Z","v":6910,"vw":18.179686},{"c":18.185,"h":18.19,"l":18.185,"n":18,"o":18.19,"t":"2026-09-29T14:15:00Z","v":8835,"vw":18.186549},{"c":18.185,"h":18.19,"l":18.18,"n":56,"o":18.19,"t":"2026-09-29T14:30:00Z","v":21445,"vw":18.18582},{"c":18.175,"h":18.1872,"l":18.175,"n":12,"o":18.18,"t":"2026-09-29T14:45:00Z","v":4885,"vw":18.180046},{"c":18.18,"h":18.18,"l":18.175,"n":12,"o":18.175,"t":"2026-09-29T15:00:00Z","v":1728,"vw":18.179351},{"c":18.1697,"h":18.1767,"l":18.165,"n":20,"o":18.175,"t":"2026-09-29T15:15:00Z","v":22572,"vw":18.170161},{"c":18.175,"h":18.175,"l":18.1699,"n":10,"o":18.1699,"t":"2026-09-29T15:30:00Z","v":2660,"vw":18.172235},{"c":18.17,"h":18.1772,"l":18.17,"n":12,"o":18.175,"t":"2026-09-29T15:45:00Z","v":3254,"vw":18.17496},{"c":18.175,"h":18.1799,"l":18.1701,"n":9,"o":18.1799,"t":"2026-09-29T16:00:00Z","v":3995,"vw":18.172818},{"c":18.185,"h":18.185,"l":18.17,"n":31,"o":18.17,"t":"2026-09-29T16:15:00Z","v":6704,"vw":18.177512},{"c":18.18,"h":18.185,"l":18.18,"n":5,"o":18.185,"t":"2026-09-29T16:30:00Z","v":1700,"vw":18.182646},{"c":18.1748,"h":18.18,"l":18.1733,"n":4,"o":18.18,"t":"2026-09-29T16:45:00Z","v":1102,"vw":18.175489},{"c":18.175,"h":18.1781,"l":18.17,"n":13,"o":18.1781,"t":"2026-09-29T17:00:00Z","v":1646,"vw":18.175107},{"c":18.1767,"h":18.1767,"l":18.17,"n":9,"o":18.175,"t":"2026-09-29T17:15:00Z","v":1423,"vw":18.174416},{"c":18.17,"h":18.1799,"l":18.17,"n":23,"o":18.175,"t":"2026-09-29T17:30:00Z","v":9465,"vw":18.174948},{"c":18.17,"h":18.1768,"l":18.17,"n":17,"o":18.175,"t":"2026-09-29T17:45:00Z","v":5173,"vw":18.174203},{"c":18.195,"h":18.2,"l":18.18,"n":33,"o":18.18,"t":"2026-09-29T18:00:00Z","v":7278,"vw":18.19383},{"c":18.195,"h":18.2,"l":18.1932,"n":23,"o":18.195,"t":"2026-09-29T18:15:00Z","v":3293,"vw":18.195202},{"c":18.205,"h":18.205,"l":18.192,"n":19,"o":18.195,"t":"2026-09-29T18:30:00Z","v":6003,"vw":18.202436},{"c":18.195,"h":18.2,"l":18.1941,"n":34,"o":18.2,"t":"2026-09-29T18:45:00Z","v":7555,"vw":18.196444},{"c":18.1932,"h":18.2,"l":18.19,"n":14,"o":18.2,"t":"2026-09-29T19:00:00Z","v":3372,"vw":18.195419},{"c":18.19,"h":18.1999,"l":18.19,"n":5,"o":18.1985,"t":"2026-09-29T19:15:00Z","v":1936,"vw":18.195492},{"c":18.195,"h":18.2,"l":18.19,"n":21,"o":18.195,"t":"2026-09-29T19:30:00Z","v":5980,"vw":18.195509},{"c":18.195,"h":18.2,"l":18.19,"n":22,"o":18.2,"t":"2026-09-29T19:45:00Z","v":1987,"vw":18.191352},{"c":18.19,"h":18.19,"l":18.19,"n":6,"o":18.19,"t":"2026-09-29T20:00:00Z","v":466,"vw":18.19},{"c":18.2,"h":18.2,"l":18.2,"n":2,"o":18.2,"t":"2026-09-29T20:15:00Z","v":200,"vw":18.2},{"c":18.225,"h":18.2369,"l":18.225,"n":21,"o":18.23,"t":"2026-09-30T13:30:00Z","v":3711,"vw":18.228068},{"c":18.23,"h":18.23,"l":18.2269,"n":3,"o":18.2269,"t":"2026-09-30T13:45:00Z","v":1294,"vw":18.229056},{"c":18.2269,"h":18.2374,"l":18.22,"n":10,"o":18.2374,"t":"2026-09-30T14:00:00Z","v":2856333,"vw":18.220014},{"c":18.2199,"h":18.225,"l":18.215,"n":5,"o":18.225,"t":"2026-09-30T14:15:00Z","v":6271,"vw":18.216154},{"c":18.22,"h":18.22,"l":18.21,"n":15,"o":18.2118,"t":"2026-09-30T14:30:00Z","v":10468,"vw":18.211285},{"c":18.2101,"h":18.215,"l":18.21,"n":13,"o":18.215,"t":"2026-09-30T14:45:00Z","v":16638,"vw":18.214317},{"c":18.205,"h":18.215,"l":18.205,"n":26,"o":18.2101,"t":"2026-09-30T15:00:00Z","v":4362,"vw":18.206235},{"c":18.2032,"h":18.21,"l":18.2032,"n":5,"o":18.2099,"t":"2026-09-30T15:15:00Z","v":17642,"vw":18.209911},{"c":18.2,"h":18.2072,"l":18.2,"n":6,"o":18.2072,"t":"2026-09-30T15:30:00Z","v":1530,"vw":18.206568},{"c":18.2001,"h":18.205,"l":18.2,"n":15,"o":18.2,"t":"2026-09-30T15:45:00Z","v":3149,"vw":18.204336},{"c":18.205,"h":18.21,"l":18.205,"n":2,"o":18.21,"t":"2026-09-30T16:00:00Z","v":485,"vw":18.206165},{"c":18.195,"h":18.2099,"l":18.195,"n":11,"o":18.2099,"t":"2026-09-30T16:15:00Z","v":7837,"vw":18.200272},{"c":18.205,"h":18.205,"l":18.195,"n":4,"o":18.195,"t":"2026-09-30T16:30:00Z","v":2538,"vw":18.196355},{"c":18.1929,"h":18.205,"l":18.19,"n":13,"o":18.2001,"t":"2026-09-30T16:45:00Z","v":3200,"vw":18.197483},{"c":18.1901,"h":18.2,"l":18.1901,"n":14,"o":18.2,"t":"2026-09-30T17:00:00Z","v":2989,"vw":18.194557},{"c":18.1972,"h":18.1999,"l":18.195,"n":8,"o":18.195,"t":"2026-09-30T17:15:00Z","v":4777,"vw":18.197538},{"c":18.19,"h":18.2,"l":18.19,"n":6,"o":18.1979,"t":"2026-09-30T17:30:00Z","v":132053,"vw":18.190164},{"c":18.1931,"h":18.2,"l":18.1931,"n":11,"o":18.195,"t":"2026-09-30T17:45:00Z","v":9086,"vw":18.198037},{"c":18.19,"h":18.2,"l":18.19,"n":11,"o":18.2,"t":"2026-09-30T18:00:00Z","v":4307,"vw":18.196915},{"c":18.2,"h":18.2,"l":18.195,"n":6,"o":18.195,"t":"2026-09-30T18:15:00Z","v":708,"vw":18.1984},{"c":18.195,"h":18.1969,"l":18.1901,"n":8,"o":18.1931,"t":"2026-09-30T18:30:00Z","v":1723,"vw":18.194691},{"c":18.195,"h":18.2,"l":18.195,"n":10,"o":18.195,"t":"2026-09-30T18:45:00Z","v":1483,"vw":18.195585},{"c":18.19,"h":18.1975,"l":18.19,"n":19,"o":18.1975,"t":"2026-09-30T19:00:00Z","v":152430,"vw":18.19015},{"c":18.195,"h":18.2,"l":18.1939,"n":16,"o":18.1973,"t":"2026-09-30T19:15:00Z","v":6716,"vw":18.196014},{"c":18.185,"h":18.2,"l":18.1842,"n":32,"o":18.1972,"t":"2026-09-30T19:30:00Z","v":10414,"vw":18.190756},{"c":18.2,"h":18.205,"l":18.1824,"n":146,"o":18.1824,"t":"2026-09-30T19:45:00Z","v":166769,"vw":18.198032},{"c":18.2,"h":18.21,"l":18.2,"n":5,"o":18.21,"t":"2026-09-30T20:00:00Z","v":10738,"vw":18.209627},{"c":18.19,"h":18.19,"l":18.19,"n":1,"o":18.19,"t":"2026-09-30T20:15:00Z","v":100,"vw":18.19},{"c":18.2,"h":18.2,"l":18.2,"n":1,"o":18.2,"t":"2026-09-30T20:45:00Z","v":100,"vw":18.2},{"c":18.175,"h":18.1777,"l":18.16,"n":15,"o":18.16,"t":"2026-10-01T13:30:00Z","v":1848,"vw":18.172133},{"c":18.1782,"h":18.1782,"l":18.17,"n":13,"o":18.17,"t":"2026-10-01T13:45:00Z","v":998,"vw":18.172537},{"c":18.1769,"h":18.1769,"l":18.1615,"n":27,"o":18.1615,"t":"2026-10-01T14:00:00Z","v":3797,"vw":18.168093},{"c":18.1872,"h":18.1872,"l":18.1701,"n":39,"o":18.175,"t":"2026-10-01T14:15:00Z","v":5915,"vw":18.1792},{"c":18.1976,"h":18.1976,"l":18.185,"n":51,"o":18.185,"t":"2026-10-01T14:30:00Z","v":5624,"vw":18.192532},{"c":18.1999,"h":18.2,"l":18.1931,"n":43,"o":18.2,"t":"2026-10-01T14:45:00Z","v":4968,"vw":18.197333},{"c":18.205,"h":18.205,"l":18.19,"n":12,"o":18.195,"t":"2026-10-01T15:00:00Z","v":1396,"vw":18.197722},{"c":18.215,"h":18.2169,"l":18.215,"n":21,"o":18.2169,"t":"2026-10-01T15:15:00Z","v":8606,"vw":18.215045},{"c":18.235,"h":18.235,"l":18.2203,"n":24,"o":18.23,"t":"2026-10-01T15:30:00Z","v":23038,"vw":18.229463},{"c":18.235,"h":18.2376,"l":18.23,"n":24,"o":18.2376,"t":"2026-10-01T15:45:00Z","v":1987,"vw":18.233421},{"c":18.2369,"h":18.24,"l":18.2331,"n":17,"o":18.2369,"t":"2026-10-01T16:00:00Z","v":1853,"vw":18.235388},{"c":18.235,"h":18.235,"l":18.23,"n":15,"o":18.235,"t":"2026-10-01T16:15:00Z","v":3824,"vw":18.234036},{"c":18.2369,"h":18.2369,"l":18.23,"n":22,"o":18.2369,"t":"2026-10-01T16:30:00Z","v":1993,"vw":18.232895},{"c":18.2373,"h":18.24,"l":18.23,"n":12,"o":18.235,"t":"2026-10-01T16:45:00Z","v":11843,"vw":18.23132},{"c":18.2469,"h":18.2469,"l":18.235,"n":31,"o":18.235,"t":"2026-10-01T17:00:00Z","v":6842,"vw":18.241005},{"c":18.24,"h":18.2499,"l":18.24,"n":18,"o":18.2497,"t":"2026-10-01T17:15:00Z","v":1819,"vw":18.245183},{"c":18.255,"h":18.26,"l":18.25,"n":35,"o":18.25,"t":"2026-10-01T17:30:00Z","v":11685,"vw":18.255592},{"c":18.235,"h":18.25,"l":18.235,"n":25,"o":18.25,"t":"2026-10-01T17:45:00Z","v":235173,"vw":18.24006},{"c":18.2331,"h":18.2369,"l":18.2331,"n":11,"o":18.235,"t":"2026-10-01T18:00:00Z","v":1965,"vw":18.234913},{"c":18.235,"h":18.24,"l":18.2331,"n":34,"o":18.235,"t":"2026-10-01T18:15:00Z","v":13724,"vw":18.237989},{"c":18.235,"h":18.24,"l":18.235,"n":8,"o":18.24,"t":"2026-10-01T18:30:00Z","v":469,"vw":18.236891},{"c":18.2469,"h":18.25,"l":18.2328,"n":115,"o":18.235,"t":"2026-10-01T18:45:00Z","v":50332,"vw":18.240263},{"c":18.245,"h":18.25,"l":18.24,"n":23,"o":18.2499,"t":"2026-10-01T19:00:00Z","v":52148,"vw":18.249201},{"c":18.235,"h":18.24,"l":18.235,"n":71,"o":18.24,"t":"2026-10-01T19:15:00Z","v":4651,"vw":18.238511},{"c":18.235,"h":18.24,"l":18.23,"n":39,"o":18.2331,"t":"2026-10-01T19:30:00Z","v":3929,"vw":18.235827},{"c":18.245,"h":18.25,"l":18.2318,"n":257,"o":18.235,"t":"2026-10-01T19:45:00Z","v":303486,"vw":18.244047},{"c":18.25,"h":18.25,"l":18.25,"n":3,"o":18.25,"t":"2026-10-01T20:00:00Z","v":606,"vw":18.25},{"c":18.26,"h":18.26,"l":18.24,"n":13,"o":18.25,"t":"2026-10-02T13:15:00Z","v":2400,"vw":18.257083},{"c":18.2601,"h":18.2601,"l":18.26,"n":12,"o":18.26,"t":"2026-10-02T13:30:00Z","v":54981,"vw":18.260001},{"c":18.2595,"h":18.26,"l":18.255,"n":27,"o":18.26,"t":"2026-10-02T13:45:00Z","v":10088,"vw":18.257151},{"c":18.25,"h":18.26,"l":18.25,"n":70,"o":18.255,"t":"2026-10-02T14:00:00Z","v":12821,"vw":18.254727},{"c":18.255,"h":18.265,"l":18.255,"n":39,"o":18.255,"t":"2026-10-02T14:15:00Z","v":12241,"vw":18.258517},{"c":18.245,"h":18.2502,"l":18.24,"n":41,"o":18.2502,"t":"2026-10-02T14:30:00Z","v":14862,"vw":18.243647},{"c":18.2201,"h":18.24,"l":18.22,"n":20,"o":18.24,"t":"2026-10-02T14:45:00Z","v":5593,"vw":18.237453},{"c":18.22,"h":18.2201,"l":18.215,"n":54,"o":18.2201,"t":"2026-10-02T15:00:00Z","v":21049,"vw":18.21989},{"c":18.225,"h":18.225,"l":18.22,"n":36,"o":18.22,"t":"2026-10-02T15:15:00Z","v":5308,"vw":18.221684},{"c":18.22,"h":18.23,"l":18.22,"n":31,"o":18.225,"t":"2026-10-02T15:30:00Z","v":6820,"vw":18.226656},{"c":18.215,"h":18.215,"l":18.215,"n":6,"o":18.215,"t":"2026-10-02T15:45:00Z","v":1128,"vw":18.215},{"c":18.215,"h":18.22,"l":18.215,"n":28,"o":18.215,"t":"2026-10-02T16:00:00Z","v":28853,"vw":18.218413},{"c":18.215,"h":18.2159,"l":18.2131,"n":12,"o":18.215,"t":"2026-10-02T16:15:00Z","v":19470,"vw":18.215024},{"c":18.22,"h":18.22,"l":18.215,"n":10,"o":18.215,"t":"2026-10-02T16:30:00Z","v":2892,"vw":18.218531},{"c":18.215,"h":18.22,"l":18.215,"n":25,"o":18.215,"t":"2026-10-02T16:45:00Z","v":3105,"vw":18.216179},{"c":18.215,"h":18.22,"l":18.213,"n":14,"o":18.215,"t":"2026-10-02T17:00:00Z","v":5005,"vw":18.215967},{"c":18.2,"h":18.215,"l":18.2,"n":65,"o":18.215,"t":"2026-10-02T17:15:00Z","v":10116,"vw":18.203215},{"c":18.2123,"h":18.215,"l":18.2027,"n":23,"o":18.21,"t":"2026-10-02T17:30:00Z","v":7206,"vw":18.21026},{"c":18.2169,"h":18.2169,"l":18.21,"n":11,"o":18.215,"t":"2026-10-02T17:45:00Z","v":7580,"vw":18.213054},{"c":18.2169,"h":18.2169,"l":18.21,"n":15,"o":18.215,"t":"2026-10-02T18:00:00Z","v":6886,"vw":18.213079},{"c":18.215,"h":18.22,"l":18.21,"n":18,"o":18.215,"t":"2026-10-02T18:15:00Z","v":12809,"vw":18.217212},{"c":18.215,"h":18.22,"l":18.21,"n":21,"o":18.215,"t":"2026-10-02T18:30:00Z","v":8471,"vw":18.213752},{"c":18.21,"h":18.22,"l":18.21,"n":22,"o":18.215,"t":"2026-10-02T18:45:00Z","v":4214,"vw":18.2172},{"c":18.2169,"h":18.2174,"l":18.215,"n":15,"o":18.215,"t":"2026-10-02T19:00:00Z","v":5168,"vw":18.216169},{"c":18.215,"h":18.2199,"l":18.2101,"n":17,"o":18.215,"t":"2026-10-02T19:15:00Z","v":4081,"vw":18.215212},{"c":18.205,"h":18.215,"l":18.205,"n":40,"o":18.21,"t":"2026-10-02T19:30:00Z","v":6917,"vw":18.21147},{"c":18.21,"h":18.21,"l":18.205,"n":43,"o":18.205,"t":"2026-10-02T19:45:00Z","v":23278,"vw":18.208004},{"c":18.2,"h":18.2,"l":18.2,"n":6,"o":18.2,"t":"2026-10-02T20:00:00Z","v":1036,"vw":18.2},{"c":18.205,"h":18.21,"l":18.2,"n":43,"o":18.2,"t":"2026-10-05T13:30:00Z","v":224277,"vw":18.207181},{"c":18.21,"h":18.215,"l":18.205,"n":23,"o":18.205,"t":"2026-10-05T13:45:00Z","v":20557,"vw":18.210241},{"c":18.21,"h":18.2199,"l":18.205,"n":15,"o":18.205,"t":"2026-10-05T14:00:00Z","v":17747,"vw":18.217058},{"c":18.2169,"h":18.2169,"l":18.2169,"n":1,"o":18.2169,"t":"2026-10-05T14:15:00Z","v":303,"vw":18.2169},{"c":18.2021,"h":18.2088,"l":18.2,"n":40,"o":18.205,"t":"2026-10-05T14:30:00Z","v":10695,"vw":18.205447},{"c":18.2097,"h":18.2097,"l":18.2032,"n":21,"o":18.205,"t":"2026-10-05T14:45:00Z","v":3265,"vw":18.206463},{"c":18.2001,"h":18.2001,"l":18.2001,"n":6,"o":18.2001,"t":"2026-10-05T15:00:00Z","v":186,"vw":18.2001},{"c":18.2041,"h":18.2083,"l":18.19,"n":27,"o":18.2,"t":"2026-10-05T15:15:00Z","v":36254,"vw":18.198083},{"c":18.2,"h":18.2001,"l":18.2,"n":6,"o":18.2,"t":"2026-10-05T15:30:00Z","v":501,"vw":18.200023},{"c":18.1969,"h":18.2,"l":18.1969,"n":10,"o":18.2,"t":"2026-10-05T15:45:00Z","v":2573,"vw":18.197895},{"c":18.1941,"h":18.1941,"l":18.1941,"n":2,"o":18.1941,"t":"2026-10-05T16:00:00Z","v":251,"vw":18.1941},{"c":18.195,"h":18.2,"l":18.1931,"n":13,"o":18.2,"t":"2026-10-05T16:15:00Z","v":2410,"vw":18.196715},{"c":18.1959,"h":18.2,"l":18.1931,"n":15,"o":18.1973,"t":"2026-10-05T16:30:00Z","v":4419,"vw":18.196215},{"c":18.19,"h":18.195,"l":18.19,"n":18,"o":18.195,"t":"2026-10-05T16:45:00Z","v":2007,"vw":18.193912},{"c":18.1898,"h":18.1898,"l":18.1831,"n":11,"o":18.1831,"t":"2026-10-05T17:00:00Z","v":1578,"vw":18.18584},{"c":18.185,"h":18.19,"l":18.185,"n":13,"o":18.1899,"t":"2026-10-05T17:15:00Z","v":7101,"vw":18.185433},{"c":18.18,"h":18.185,"l":18.18,"n":7,"o":18.1801,"t":"2026-10-05T17:30:00Z","v":1769,"vw":18.183065},{"c":18.185,"h":18.19,"l":18.185,"n":25,"o":18.19,"t":"2026-10-05T17:45:00Z","v":6479,"vw":18.186037},{"c":18.1899,"h":18.1899,"l":18.185,"n":7,"o":18.185,"t":"2026-10-05T18:00:00Z","v":6818,"vw":18.189631},{"c":18.185,"h":18.19,"l":18.185,"n":14,"o":18.1869,"t":"2026-10-05T18:15:00Z","v":4540,"vw":18.186281},{"c":18.19,"h":18.1999,"l":18.19,"n":9,"o":18.19,"t":"2026-10-05T18:30:00Z","v":12460,"vw":18.198839},{"c":18.1986,"h":18.2,"l":18.19,"n":28,"o":18.195,"t":"2026-10-05T18:45:00Z","v":7591,"vw":18.197803},{"c":18.2069,"h":18.2069,"l":18.2,"n":9,"o":18.205,"t":"2026-10-05T19:00:00Z","v":2133,"vw":18.204782},{"c":18.205,"h":18.2073,"l":18.2,"n":26,"o":18.205,"t":"2026-10-05T19:15:00Z","v":4866,"vw":18.204315},{"c":18.205,"h":18.2051,"l":18.2001,"n":23,"o":18.205,"t":"2026-10-05T19:30:00Z","v":4107,"vw":18.204033},{"c":18.2,"h":18.21,"l":18.2,"n":75,"o":18.205,"t":"2026-10-05T19:45:00Z","v":6372,"vw":18.204835},{"c":18.21,"h":18.21,"l":18.21,"n":4,"o":18.21,"t":"2026-10-05T20:00:00Z","v":2022,"vw":18.21},{"c":18.2,"h":18.2,"l":18.2,"n":1,"o":18.2,"t":"2026-10-05T20:15:00Z","v":156,"vw":18.2},{"c":18.2118,"h":18.22,"l":18.2118,"n":21,"o":18.22,"t":"2026-10-06T13:30:00Z","v":5669,"vw":18.218406},{"c":18.205,"h":18.2199,"l":18.205,"n":30,"o":18.2199,"t":"2026-10-06T13:45:00Z","v":1889,"vw":18.212282},{"c":18.215,"h":18.215,"l":18.205,"n":33,"o":18.21,"t":"2026-10-06T14:00:00Z","v":18334,"vw":18.211842},{"c":18.2176,"h":18.22,"l":18.2101,"n":8,"o":18.2101,"t":"2026-10-06T14:15:00Z","v":3325,"vw":18.217477},{"c":18.2219,"h":18.225,"l":18.2162,"n":3,"o":18.2162,"t":"2026-10-06T14:30:00Z","v":923,"vw":18.221096},{"c":18.245,"h":18.245,"l":18.23,"n":28,"o":18.23,"t":"2026-10-06T14:45:00Z","v":43517,"vw":18.240906},{"c":18.235,"h":18.245,"l":18.235,"n":60,"o":18.24,"t":"2026-10-06T15:00:00Z","v":79464,"vw":18.242276},{"c":18.24,"h":18.24,"l":18.2331,"n":31,"o":18.2331,"t":"2026-10-06T15:15:00Z","v":16945,"vw":18.239712},{"c":18.235,"h":18.2399,"l":18.235,"n":9,"o":18.2369,"t":"2026-10-06T15:30:00Z","v":9655,"vw":18.238666},{"c":18.24,"h":18.24,"l":18.235,"n":21,"o":18.235,"t":"2026-10-06T15:45:00Z","v":2838,"vw":18.237143},{"c":18.235,"h":18.245,"l":18.235,"n":13,"o":18.24,"t":"2026-10-06T16:00:00Z","v":1576,"vw":18.24002},{"c":18.2393,"h":18.2393,"l":18.235,"n":20,"o":18.235,"t":"2026-10-06T16:15:00Z","v":3558,"vw":18.236169},{"c":18.235,"h":18.24,"l":18.2328,"n":11,"o":18.235,"t":"2026-10-06T16:30:00Z","v":7036,"vw":18.235052},{"c":18.235,"h":18.235,"l":18.235,"n":8,"o":18.235,"t":"2026-10-06T16:45:00Z","v":1252,"vw":18.235},{"c":18.24,"h":18.24,"l":18.23,"n":23,"o":18.24,"t":"2026-10-06T17:00:00Z","v":3286,"vw":18.236344},{"c":18.2303,"h":18.2399,"l":18.225,"n":31,"o":18.235,"t":"2026-10-06T17:15:00Z","v":13498,"vw":18.237808},{"c":18.235,"h":18.2369,"l":18.2331,"n":10,"o":18.2369,"t":"2026-10-06T17:30:00Z","v":633,"vw":18.235394},{"c":18.235,"h":18.24,"l":18.2301,"n":20,"o":18.24,"t":"2026-10-06T17:45:00Z","v":7582,"vw":18.236455},{"c":18.235,"h":18.24,"l":18.2301,"n":11,"o":18.2328,"t":"2026-10-06T18:00:00Z","v":9996,"vw":18.237448},{"c":18.24,"h":18.24,"l":18.2397,"n":12,"o":18.2397,"t":"2026-10-06T18:15:00Z","v":2966,"vw":18.23996},{"c":18.2369,"h":18.2369,"l":18.235,"n":4,"o":18.235,"t":"2026-10-06T18:30:00Z","v":478,"vw":18.235705},{"c":18.2399,"h":18.24,"l":18.2341,"n":31,"o":18.235,"t":"2026-10-06T18:45:00Z","v":20210,"vw":18.238341},{"c":18.235,"h":18.24,"l":18.23,"n":23,"o":18.235,"t":"2026-10-06T19:00:00Z","v":17277,"vw":18.232175},{"c":18.235,"h":18.24,"l":18.2331,"n":12,"o":18.24,"t":"2026-10-06T19:15:00Z","v":2263,"vw":18.238001},{"c":18.235,"h":18.24,"l":18.23,"n":24,"o":18.24,"t":"2026-10-06T19:30:00Z","v":17170,"vw":18.231491},{"c":18.235,"h":18.2369,"l":18.23,"n":40,"o":18.235,"t":"2026-10-06T19:45:00Z","v":9273,"vw":18.234359},{"c":18.23,"h":18.24,"l":18.23,"n":5,"o":18.24,"t":"2026-10-06T20:00:00Z","v":3083,"vw":18.239675},{"c":18.23,"h":18.23,"l":18.23,"n":5,"o":18.23,"t":"2026-10-06T20:15:00Z","v":602,"vw":18.23},{"c":18.22,"h":18.22,"l":18.22,"n":1,"o":18.22,"t":"2026-10-06T20:45:00Z","v":500,"vw":18.22},{"c":18.2,"h":18.2,"l":18.2,"n":6,"o":18.2,"t":"2026-10-07T13:15:00Z","v":600,"vw":18.2},{"c":18.21,"h":18.21,"l":18.2,"n":26,"o":18.2,"t":"2026-10-07T13:30:00Z","v":3672,"vw":18.202456},{"c":18.227,"h":18.227,"l":18.21,"n":42,"o":18.21,"t":"2026-10-07T13:45:00Z","v":20103,"vw":18.210765},{"c":18.225,"h":18.2287,"l":18.2201,"n":12,"o":18.2201,"t":"2026-10-07T14:00:00Z","v":10734,"vw":18.224859},{"c":18.225,"h":18.23,"l":18.225,"n":6,"o":18.225,"t":"2026-10-07T14:15:00Z","v":3595,"vw":18.225515},{"c":18.225,"h":18.225,"l":18.2224,"n":29,"o":18.225,"t":"2026-10-07T14:30:00Z","v":4887,"vw":18.224881},{"c":18.2399,"h":18.2399,"l":18.2241,"n":20,"o":18.23,"t":"2026-10-07T14:45:00Z","v":11906,"vw":18.229621},{"c":18.2241,"h":18.24,"l":18.22,"n":38,"o":18.23,"t":"2026-10-07T15:00:00Z","v":51906,"vw":18.229752},{"c":18.225,"h":18.23,"l":18.225,"n":25,"o":18.23,"t":"2026-10-07T15:15:00Z","v":6682,"vw":18.227684},{"c":18.225,"h":18.23,"l":18.225,"n":3,"o":18.23,"t":"2026-10-07T15:30:00Z","v":143604,"vw":18.229953},{"c":18.225,"h":18.225,"l":18.22,"n":7,"o":18.225,"t":"2026-10-07T15:45:00Z","v":5095,"vw":18.224899},{"c":18.226053,"h":18.226053,"l":18.22,"n":7,"o":18.2201,"t":"2026-10-07T16:00:00Z","v":1659,"vw":18.22386},{"c":18.22,"h":18.23,"l":18.22,"n":14,"o":18.22,"t":"2026-10-07T16:15:00Z","v":2404,"vw":18.22187},{"c":18.215,"h":18.227,"l":18.215,"n":30,"o":18.225,"t":"2026-10-07T16:30:00Z","v":9969,"vw":18.218544},{"c":18.2201,"h":18.225,"l":18.213,"n":25,"o":18.215,"t":"2026-10-07T16:45:00Z","v":13376,"vw":18.222423},{"c":18.247,"h":18.247,"l":18.225,"n":19,"o":18.225,"t":"2026-10-07T17:00:00Z","v":5426,"vw":18.236417},{"c":18.237,"h":18.24,"l":18.235,"n":14,"o":18.24,"t":"2026-10-07T17:15:00Z","v":5332,"vw":18.236981},{"c":18.24,"h":18.24,"l":18.23,"n":28,"o":18.23,"t":"2026-10-07T17:30:00Z","v":10020,"vw":18.23614},{"c":18.23,"h":18.235,"l":18.23,"n":7,"o":18.2327,"t":"2026-10-07T17:45:00Z","v":2924,"vw":18.232512},{"c":18.2339,"h":18.235,"l":18.23,"n":6,"o":18.23,"t":"2026-10-07T18:00:00Z","v":33639,"vw":18.230097},{"c":18.24,"h":18.24,"l":18.2301,"n":34,"o":18.235,"t":"2026-10-07T18:15:00Z","v":27556,"vw":18.235519},{"c":18.245,"h":18.245,"l":18.2327,"n":31,"o":18.235,"t":"2026-10-07T18:30:00Z","v":15361,"vw":18.238364},{"c":18.245,"h":18.2499,"l":18.2428,"n":18,"o":18.245,"t":"2026-10-07T18:45:00Z","v":4523,"vw":18.244618},{"c":18.2475,"h":18.2475,"l":18.24,"n":18,"o":18.24,"t":"2026-10-07T19:00:00Z","v":6874,"vw":18.242418},{"c":18.245,"h":18.25,"l":18.2424,"n":29,"o":18.2457,"t":"2026-10-07T19:15:00Z","v":15587,"vw":18.245346},{"c":18.245,"h":18.25,"l":18.245,"n":29,"o":18.245,"t":"2026-10-07T19:30:00Z","v":7550,"vw":18.246477},{"c":18.245,"h":18.25,"l":18.24,"n":45,"o":18.245,"t":"2026-10-07T19:45:00Z","v":10301,"vw":18.246273},{"c":18.24,"h":18.25,"l":18.24,"n":11,"o":18.25,"t":"2026-10-08T13:30:00Z","v":640,"vw":18.245765},{"c":18.2502,"h":18.255,"l":18.2502,"n":3,"o":18.255,"t":"2026-10-08T13:45:00Z","v":1580,"vw":18.250528},{"c":18.245,"h":18.25,"l":18.245,"n":20,"o":18.245,"t":"2026-10-08T14:00:00Z","v":6571,"vw":18.245767},{"c":18.24,"h":18.2476,"l":18.24,"n":17,"o":18.2401,"t":"2026-10-08T14:15:00Z","v":9076,"vw":18.243015},{"c":18.235,"h":18.245,"l":18.235,"n":17,"o":18.245,"t":"2026-10-08T14:30:00Z","v":6171,"vw":18.237087},{"c":18.235,"h":18.235,"l":18.235,"n":4,"o":18.235,"t":"2026-10-08T14:45:00Z","v":91200,"vw":18.235},{"c":18.24,"h":18.24,"l":18.23,"n":9,"o":18.23,"t":"2026-10-08T15:00:00Z","v":1801,"vw":18.231102},{"c":18.235,"h":18.2373,"l":18.235,"n":3,"o":18.2373,"t":"2026-10-08T15:15:00Z","v":17435,"vw":18.235123},{"c":18.24,"h":18.247,"l":18.235,"n":21,"o":18.235,"t":"2026-10-08T15:30:00Z","v":6855,"vw":18.238205},{"c":18.2424,"h":18.25,"l":18.2424,"n":9,"o":18.245,"t":"2026-10-08T15:45:00Z","v":3959,"vw":18.243455},{"c":18.255,"h":18.255,"l":18.2431,"n":21,"o":18.2431,"t":"2026-10-08T16:00:00Z","v":8896,"vw":18.250259},{"c":18.26,"h":18.27,"l":18.26,"n":29,"o":18.26,"t":"2026-10-08T16:15:00Z","v":4343,"vw":18.262963},{"c":18.26,"h":18.265,"l":18.26,"n":12,"o":18.265,"t":"2026-10-08T16:30:00Z","v":10167,"vw":18.264901},{"c":18.2701,"h":18.2701,"l":18.27,"n":4,"o":18.27,"t":"2026-10-08T16:45:00Z","v":1496,"vw":18.270022},{"c":18.29,"h":18.29,"l":18.275,"n":20,"o":18.275,"t":"2026-10-08T17:00:00Z","v":5305,"vw":18.279814},{"c":18.285,"h":18.29,"l":18.285,"n":10,"o":18.285,"t":"2026-10-08T17:15:00Z","v":4430,"vw":18.28551},{"c":18.295,"h":18.295,"l":18.28,"n":29,"o":18.2884,"t":"2026-10-08T17:30:00Z","v":7143,"vw":18.289759},{"c":18.2873,"h":18.295,"l":18.283,"n":37,"o":18.29,"t":"2026-10-08T17:45:00Z","v":6019,"vw":18.288215},{"c":18.2801,"h":18.29,"l":18.28,"n":18,"o":18.29,"t":"2026-10-08T18:00:00Z","v":5232,"vw":18.284913},{"c":18.287,"h":18.287,"l":18.28,"n":14,"o":18.2801,"t":"2026-10-08T18:15:00Z","v":5105,"vw":18.281776},{"c":18.285,"h":18.2873,"l":18.285,"n":10,"o":18.285,"t":"2026-10-08T18:30:00Z","v":6879,"vw":18.285575},{"c":18.28,"h":18.29,"l":18.28,"n":18,"o":18.285,"t":"2026-10-08T18:45:00Z","v":4079,"vw":18.288475},{"c":18.285,"h":18.29,"l":18.2824,"n":20,"o":18.285,"t":"2026-10-08T19:00:00Z","v":2835,"vw":18.285752},{"c":18.285,"h":18.2877,"l":18.2801,"n":40,"o":18.285,"t":"2026-10-08T19:15:00Z","v":12433,"vw":18.283242},{"c":18.275,"h":18.287,"l":18.275,"n":67,"o":18.285,"t":"2026-10-08T19:30:00Z","v":16160,"vw":18.280626},{"c":18.275,"h":18.2773,"l":18.271,"n":89,"o":18.275,"t":"2026-10-08T19:45:00Z","v":10167,"vw":18.274341},{"c":18.27,"h":18.27,"l":18.27,"n":6,"o":18.27,"t":"2026-10-08T20:00:00Z","v":5273,"vw":18.27},{"c":18.25,"h":18.25,"l":18.25,"n":1,"o":18.25,"t":"2026-10-09T13:15:00Z","v":100,"vw":18.25},{"c":18.255,"h":18.255,"l":18.25,"n":4,"o":18.25,"t":"2026-10-09T13:30:00Z","v":2096,"vw":18.251195},{"c":18.2555,"h":18.2555,"l":18.25,"n":6,"o":18.255,"t":"2026-10-09T13:45:00Z","v":5788,"vw":18.251081},{"c":18.2574,"h":18.2587,"l":18.2522,"n":13,"o":18.255,"t":"2026-10-09T14:00:00Z","v":12736,"vw":18.253948},{"c":18.255,"h":18.2579,"l":18.2503,"n":15,"o":18.255,"t":"2026-10-09T14:15:00Z","v":6032,"vw":18.256627},{"c":18.2483,"h":18.2576,"l":18.2483,"n":24,"o":18.2563,"t":"2026-10-09T14:30:00Z","v":10288,"vw":18.25188},{"c":18.245,"h":18.25,"l":18.245,"n":7,"o":18.245,"t":"2026-10-09T14:45:00Z","v":257971,"vw":18.24997},{"c":18.2499,"h":18.25,"l":18.2499,"n":4,"o":18.25,"t":"2026-10-09T15:00:00Z","v":1407,"vw":18.249925},{"c":18.255,"h":18.2573,"l":18.25,"n":23,"o":18.25,"t":"2026-10-09T15:15:00Z","v":8353,"vw":18.254892},{"c":18.255,"h":18.26,"l":18.2527,"n":10,"o":18.2552,"t":"2026-10-09T15:30:00Z","v":5665,"vw":18.254729},{"c":18.26,"h":18.26,"l":18.2501,"n":13,"o":18.255,"t":"2026-10-09T15:45:00Z","v":19293,"vw":18.259047},{"c":18.253,"h":18.2598,"l":18.253,"n":6,"o":18.255,"t":"2026-10-09T16:00:00Z","v":1065,"vw":18.254967},{"c":18.25,"h":18.257,"l":18.25,"n":7,"o":18.255,"t":"2026-10-09T16:15:00Z","v":28174,"vw":18.250144},{"c":18.26,"h":18.26,"l":18.253,"n":11,"o":18.255,"t":"2026-10-09T16:30:00Z","v":2344,"vw":18.258225},{"c":18.255,"h":18.255,"l":18.2527,"n":6,"o":18.2527,"t":"2026-10-09T16:45:00Z","v":1437,"vw":18.253114},{"c":18.255,"h":18.255,"l":18.2501,"n":14,"o":18.255,"t":"2026-10-09T17:00:00Z","v":6539,"vw":18.254857},{"c":18.245,"h":18.25,"l":18.245,"n":18,"o":18.25,"t":"2026-10-09T17:15:00Z","v":6151,"vw":18.249663},{"c":18.245,"h":18.25,"l":18.245,"n":14,"o":18.25,"t":"2026-10-09T17:30:00Z","v":2866,"vw":18.246976},{"c":18.25,"h":18.25,"l":18.2401,"n":10,"o":18.2473,"t":"2026-10-09T17:45:00Z","v":5209,"vw":18.248606},{"c":18.245,"h":18.245,"l":18.2428,"n":3,"o":18.2431,"t":"2026-10-09T18:00:00Z","v":1330,"vw":18.243046},{"c":18.25,"h":18.25,"l":18.245,"n":2,"o":18.245,"t":"2026-10-09T18:15:00Z","v":200,"vw":18.2475},{"c":18.245,"h":18.2499,"l":18.2428,"n":4,"o":18.2499,"t":"2026-10-09T18:30:00Z","v":6286,"vw":18.248505},{"c":18.2431,"h":18.25,"l":18.24,"n":19,"o":18.25,"t":"2026-10-09T18:45:00Z","v":240300,"vw":18.240186},{"c":18.2499,"h":18.25,"l":18.2425,"n":8,"o":18.2425,"t":"2026-10-09T19:00:00Z","v":4694,"vw":18.247598},{"c":18.245,"h":18.25,"l":18.2418,"n":12,"o":18.25,"t":"2026-10-09T19:15:00Z","v":19028,"vw":18.243534},{"c":18.25,"h":18.25,"l":18.24,"n":17,"o":18.245,"t":"2026-10-09T19:30:00Z","v":9675,"vw":18.246944},{"c":18.255,"h":18.255,"l":18.245,"n":13,"o":18.245,"t":"2026-10-09T19:45:00Z","v":3312,"vw":18.249046},{"c":18.26,"h":18.26,"l":18.26,"n":5,"o":18.26,"t":"2026-10-09T20:00:00Z","v":14111,"vw":18.26},{"c":18.26,"h":18.26,"l":18.2507,"n":9,"o":18.26,"t":"2026-10-12T13:30:00Z","v":1154,"vw":18.258491},{"c":18.265,"h":18.265,"l":18.255,"n":9,"o":18.26,"t":"2026-10-12T13:45:00Z","v":934,"vw":18.259386},{"c":18.2601,"h":18.265,"l":18.26,"n":3,"o":18.265,"t":"2026-10-12T14:00:00Z","v":1951,"vw":18.260915},{"c":18.26,"h":18.26,"l":18.253,"n":11,"o":18.26,"t":"2026-10-12T14:15:00Z","v":1238,"vw":18.2556},{"c":18.2599,"h":18.2599,"l":18.2513,"n":17,"o":18.2581,"t":"2026-10-12T14:30:00Z","v":18749,"vw":18.25698},{"c":18.255,"h":18.2598,"l":18.255,"n":8,"o":18.2598,"t":"2026-10-12T14:45:00Z","v":6534,"vw":18.257733},{"c":18.2579,"h":18.2579,"l":18.255,"n":10,"o":18.2573,"t":"2026-10-12T15:15:00Z","v":5476,"vw":18.25766},{"c":18.255,"h":18.26,"l":18.2527,"n":12,"o":18.2579,"t":"2026-10-12T15:30:00Z","v":5895,"vw":18.256765},{"c":18.2576,"h":18.2576,"l":18.2576,"n":3,"o":18.2576,"t":"2026-10-12T15:45:00Z","v":930,"vw":18.2576},{"c":18.255,"h":18.255,"l":18.25,"n":5,"o":18.253,"t":"2026-10-12T16:00:00Z","v":654,"vw":18.253325},{"c":18.2527,"h":18.26,"l":18.25,"n":13,"o":18.257,"t":"2026-10-12T16:15:00Z","v":7406,"vw":18.251449},{"c":18.2527,"h":18.257,"l":18.2527,"n":11,"o":18.255,"t":"2026-10-12T16:30:00Z","v":2779,"vw":18.254165},{"c":18.255,"h":18.26,"l":18.255,"n":9,"o":18.255,"t":"2026-10-12T16:45:00Z","v":865,"vw":18.255706},{"c":18.2599,"h":18.2599,"l":18.2501,"n":5,"o":18.2501,"t":"2026-10-12T17:00:00Z","v":3216,"vw":18.2574},{"c":18.253,"h":18.26,"l":18.25,"n":12,"o":18.26,"t":"2026-10-12T17:15:00Z","v":3555,"vw":18.257626},{"c":18.257,"h":18.2598,"l":18.2527,"n":9,"o":18.2598,"t":"2026-10-12T17:30:00Z","v":2714,"vw":18.254949},{"c":18.26,"h":18.26,"l":18.26,"n":2,"o":18.26,"t":"2026-10-12T17:45:00Z","v":157,"vw":18.26},{"c":18.255,"h":18.2565,"l":18.25,"n":7,"o":18.255,"t":"2026-10-12T18:00:00Z","v":4109,"vw":18.25554},{"c":18.255,"h":18.255,"l":18.25,"n":4,"o":18.255,"t":"2026-10-12T18:15:00Z","v":610,"vw":18.251933},{"c":18.2583,"h":18.2583,"l":18.255,"n":9,"o":18.255,"t":"2026-10-12T18:30:00Z","v":4681,"vw":18.255077},{"c":18.255,"h":18.26,"l":18.2516,"n":16,"o":18.255,"t":"2026-10-12T18:45:00Z","v":15874,"vw":18.258933},{"c":18.255,"h":18.255,"l":18.2516,"n":15,"o":18.255,"t":"2026-10-12T19:00:00Z","v":1583,"vw":18.253751},{"c":18.255,"h":18.255,"l":18.25,"n":25,"o":18.255,"t":"2026-10-12T19:15:00Z","v":4491,"vw":18.25466},{"c":18.26,"h":18.26,"l":18.255,"n":15,"o":18.255,"t":"2026-10-12T19:30:00Z","v":954,"vw":18.258346},{"c":18.265,"h":18.265,"l":18.255,"n":18,"o":18.255,"t":"2026-10-12T19:45:00Z","v":4219,"vw":18.261976},{"c":18.2673,"h":18.28,"l":18.2673,"n":25,"o":18.28,"t":"2026-10-13T13:30:00Z","v":7759,"vw":18.270897},{"c":18.26,"h":18.267,"l":18.26,"n":35,"o":18.267,"t":"2026-10-13T13:45:00Z","v":1128,"vw":18.264202},{"c":18.2699,"h":18.2699,"l":18.2513,"n":25,"o":18.255,"t":"2026-10-13T14:00:00Z","v":8761,"vw":18.255897},{"c":18.265,"h":18.267,"l":18.2602,"n":25,"o":18.265,"t":"2026-10-13T14:15:00Z","v":3582,"vw":18.263439},{"c":18.2631,"h":18.27,"l":18.2628,"n":25,"o":18.265,"t":"2026-10-13T14:30:00Z","v":5632,"vw":18.265677},{"c":18.27,"h":18.27,"l":18.265,"n":5,"o":18.265,"t":"2026-10-13T14:45:00Z","v":390,"vw":18.267269},{"c":18.27,"h":18.27,"l":18.265,"n":23,"o":18.265,"t":"2026-10-13T15:00:00Z","v":20039,"vw":18.269498},{"c":18.27,"h":18.27,"l":18.265,"n":11,"o":18.265,"t":"2026-10-13T15:15:00Z","v":2989,"vw":18.266074},{"c":18.265,"h":18.27,"l":18.2631,"n":9,"o":18.27,"t":"2026-10-13T15:30:00Z","v":648,"vw":18.266478},{"c":18.265,"h":18.27,"l":18.265,"n":35,"o":18.27,"t":"2026-10-13T15:45:00Z","v":55056,"vw":18.268546},{"c":18.265,"h":18.265,"l":18.2601,"n":17,"o":18.265,"t":"2026-10-13T16:00:00Z","v":9338,"vw":18.264929},{"c":18.265,"h":18.27,"l":18.265,"n":13,"o":18.27,"t":"2026-10-13T16:15:00Z","v":1740,"vw":18.266874},{"c":18.265,"h":18.2699,"l":18.26,"n":9,"o":18.26,"t":"2026-10-13T16:30:00Z","v":10529,"vw":18.260434},{"c":18.2601,"h":18.265,"l":18.26,"n":14,"o":18.2601,"t":"2026-10-13T16:45:00Z","v":2481,"vw":18.261273},{"c":18.26,"h":18.2601,"l":18.25,"n":52,"o":18.26,"t":"2026-10-13T17:00:00Z","v":1750,"vw":18.256208},{"c":18.253,"h":18.26,"l":18.25,"n":11,"o":18.25,"t":"2026-10-13T17:15:00Z","v":124607,"vw":18.250082},{"c":18.2599,"h":18.2599,"l":18.255,"n":5,"o":18.255,"t":"2026-10-13T17:30:00Z","v":285,"vw":18.257347},{"c":18.255,"h":18.26,"l":18.2541,"n":22,"o":18.255,"t":"2026-10-13T17:45:00Z","v":15731,"vw":18.257791},{"c":18.27,"h":18.27,"l":18.26,"n":11,"o":18.26,"t":"2026-10-13T18:00:00Z","v":3636,"vw":18.260556},{"c":18.2676,"h":18.2676,"l":18.265,"n":3,"o":18.265,"t":"2026-10-13T18:15:00Z","v":2496,"vw":18.267288},{"c":18.265,"h":18.265,"l":18.26,"n":49,"o":18.265,"t":"2026-10-13T18:30:00Z","v":4610,"vw":18.260805},{"c":18.2601,"h":18.27,"l":18.26,"n":24,"o":18.2673,"t":"2026-10-13T18:45:00Z","v":15874,"vw":18.267169},{"c":18.265,"h":18.27,"l":18.2605,"n":48,"o":18.265,"t":"2026-10-13T19:00:00Z","v":8473,"vw":18.264408},{"c":18.2699,"h":18.2699,"l":18.26,"n":21,"o":18.265,"t":"2026-10-13T19:15:00Z","v":11111,"vw":18.268134},{"c":18.2601,"h":18.27,"l":18.26,"n":47,"o":18.265,"t":"2026-10-13T19:30:00Z","v":17125,"vw":18.266456},{"c":18.265,"h":18.27,"l":18.265,"n":45,"o":18.265,"t":"2026-10-13T19:45:00Z","v":13861,"vw":18.267693},{"c":18.26,"h":18.26,"l":18.26,"n":6,"o":18.26,"t":"2026-10-13T20:00:00Z","v":243,"vw":18.26},{"c":18.21,"h":18.21,"l":18.21,"n":2,"o":18.21,"t":"2026-10-14T13:15:00Z","v":200,"vw":18.21},{"c":18.23,"h":18.237,"l":18.215,"n":29,"o":18.22,"t":"2026-10-14T13:30:00Z","v":14217,"vw":18.225939},{"c":18.2201,"h":18.225,"l":18.2201,"n":3,"o":18.225,"t":"2026-10-14T13:45:00Z","v":492,"vw":18.223685},{"c":18.245,"h":18.245,"l":18.2231,"n":13,"o":18.2231,"t":"2026-10-14T14:00:00Z","v":2865,"vw":18.235469},{"c":18.245,"h":18.25,"l":18.24,"n":14,"o":18.24,"t":"2026-10-14T14:15:00Z","v":73603,"vw":18.24031},{"c":18.255,"h":18.255,"l":18.245,"n":40,"o":18.245,"t":"2026-10-14T14:30:00Z","v":12742,"vw":18.249984},{"c":18.245,"h":18.255,"l":18.24,"n":36,"o":18.255,"t":"2026-10-14T14:45:00Z","v":12733,"vw":18.246747},{"c":18.245,"h":18.25,"l":18.245,"n":3,"o":18.2499,"t":"2026-10-14T15:00:00Z","v":434,"vw":18.24841},{"c":18.255,"h":18.26,"l":18.2523,"n":12,"o":18.255,"t":"2026-10-14T15:15:00Z","v":8875,"vw":18.253825},{"c":18.26,"h":18.26,"l":18.2537,"n":7,"o":18.255,"t":"2026-10-14T15:30:00Z","v":2164,"vw":18.255596},{"c":18.255,"h":18.2669,"l":18.255,"n":40,"o":18.265,"t":"2026-10-14T15:45:00Z","v":5540,"vw":18.260899},{"c":18.255,"h":18.26,"l":18.2501,"n":17,"o":18.2501,"t":"2026-10-14T16:00:00Z","v":2055,"vw":18.255831},{"c":18.265,"h":18.265,"l":18.26,"n":6,"o":18.26,"t":"2026-10-14T16:15:00Z","v":1956,"vw":18.261891},{"c":18.265,"h":18.27,"l":18.2627,"n":20,"o":18.27,"t":"2026-10-14T16:30:00Z","v":9880,"vw":18.266591},{"c":18.27,"h":18.27,"l":18.26,"n":10,"o":18.26,"t":"2026-10-14T16:45:00Z","v":137683,"vw":18.260048},{"c":18.27,"h":18.27,"l":18.2631,"n":9,"o":18.265,"t":"2026-10-14T17:00:00Z","v":4457,"vw":18.265302},{"c":18.2887,"h":18.2887,"l":18.27,"n":31,"o":18.27,"t":"2026-10-14T17:15:00Z","v":10883,"vw":18.280332},{"c":18.285,"h":18.2898,"l":18.2831,"n":11,"o":18.2888,"t":"2026-10-14T17:30:00Z","v":6148,"vw":18.288175},{"c":18.29,"h":18.29,"l":18.28,"n":21,"o":18.285,"t":"2026-10-14T17:45:00Z","v":13241,"vw":18.284814},{"c":18.295,"h":18.295,"l":18.285,"n":22,"o":18.285,"t":"2026-10-14T18:00:00Z","v":16356,"vw":18.288166},{"c":18.3023,"h":18.305,"l":18.295,"n":35,"o":18.3,"t":"2026-10-14T18:15:00Z","v":23221,"vw":18.29834},{"c":18.305,"h":18.305,"l":18.3001,"n":7,"o":18.305,"t":"2026-10-14T18:30:00Z","v":2420,"vw":18.302495},{"c":18.295,"h":18.305,"l":18.295,"n":35,"o":18.3001,"t":"2026-10-14T18:45:00Z","v":9924,"vw":18.299204},{"c":18.307,"h":18.307,"l":18.2931,"n":65,"o":18.295,"t":"2026-10-14T19:00:00Z","v":14119,"vw":18.29943},{"c":18.3,"h":18.308,"l":18.295,"n":82,"o":18.3,"t":"2026-10-14T19:15:00Z","v":33650,"vw":18.300935},{"c":18.295,"h":18.3,"l":18.2902,"n":63,"o":18.295,"t":"2026-10-14T19:30:00Z","v":110759,"vw":18.294835},{"c":18.295,"h":18.3,"l":18.29,"n":55,"o":18.295,"t":"2026-10-14T19:45:00Z","v":20275,"vw":18.298129},{"c":18.3,"h":18.3,"l":18.3,"n":3,"o":18.3,"t":"2026-10-14T20:00:00Z","v":239,"vw":18.3},{"c":18.3,"h":18.3,"l":18.3,"n":4,"o":18.3,"t":"2026-10-14T20:30:00Z","v":400,"vw":18.3},{"c":18.38,"h":18.38,"l":18.38,"n":3,"o":18.38,"t":"2026-10-15T13:15:00Z","v":895,"vw":18.38},{"c":18.375,"h":18.385,"l":18.375,"n":157,"o":18.38,"t":"2026-10-15T13:30:00Z","v":30220,"vw":18.381749},{"c":18.39,"h":18.39,"l":18.3701,"n":10,"o":18.375,"t":"2026-10-15T13:45:00Z","v":4784,"vw":18.378193},{"c":18.38,"h":18.385,"l":18.3738,"n":29,"o":18.385,"t":"2026-10-15T14:00:00Z","v":1046976,"vw":18.379992},{"c":18.375,"h":18.377,"l":18.371,"n":33,"o":18.375,"t":"2026-10-15T14:15:00Z","v":11801,"vw":18.374923},{"c":18.38,"h":18.385,"l":18.38,"n":22,"o":18.38,"t":"2026-10-15T14:30:00Z","v":3683,"vw":18.382857},{"c":18.365,"h":18.375,"l":18.361,"n":47,"o":18.37,"t":"2026-10-15T14:45:00Z","v":8260,"vw":18.370819},{"c":18.345,"h":18.37,"l":18.34,"n":78,"o":18.37,"t":"2026-10-15T15:00:00Z","v":17545,"vw":18.352986},{"c":18.3401,"h":18.35,"l":18.34,"n":39,"o":18.345,"t":"2026-10-15T15:15:00Z","v":15835,"vw":18.343659},{"c":18.35,"h":18.35,"l":18.34,"n":40,"o":18.346645,"t":"2026-10-15T15:30:00Z","v":78216,"vw":18.346749},{"c":18.34,"h":18.3497,"l":18.34,"n":12,"o":18.347,"t":"2026-10-15T15:45:00Z","v":8508,"vw":18.347444},{"c":18.347,"h":18.347,"l":18.34,"n":5,"o":18.345,"t":"2026-10-15T16:00:00Z","v":1378,"vw":18.34478},{"c":18.355,"h":18.3559,"l":18.34,"n":50,"o":18.345,"t":"2026-10-15T16:15:00Z","v":8635,"vw":18.347619},{"c":18.355,"h":18.3587,"l":18.345,"n":31,"o":18.35,"t":"2026-10-15T16:30:00Z","v":15893,"vw":18.348692},{"c":18.35,"h":18.36,"l":18.35,"n":10,"o":18.36,"t":"2026-10-15T16:45:00Z","v":11621,"vw":18.358573},{"c":18.355,"h":18.3599,"l":18.35,"n":39,"o":18.35,"t":"2026-10-15T17:00:00Z","v":5793,"vw":18.354675},{"c":18.351,"h":18.36,"l":18.35,"n":22,"o":18.3599,"t":"2026-10-15T17:15:00Z","v":23972,"vw":18.359041},{"c":18.355,"h":18.3599,"l":18.35,"n":28,"o":18.355,"t":"2026-10-15T17:30:00Z","v":11846,"vw":18.354988},{"c":18.36,"h":18.365,"l":18.355,"n":99,"o":18.355,"t":"2026-10-15T17:45:00Z","v":12609,"vw":18.360175},{"c":18.37,"h":18.37,"l":18.36,"n":15,"o":18.3624,"t":"2026-10-15T18:00:00Z","v":5048,"vw":18.365199},{"c":18.365,"h":18.365,"l":18.361,"n":9,"o":18.365,"t":"2026-10-15T18:15:00Z","v":2376,"vw":18.36483},{"c":18.365,"h":18.37,"l":18.36,"n":70,"o":18.365,"t":"2026-10-15T18:30:00Z","v":35669,"vw":18.36744},{"c":18.365,"h":18.365,"l":18.36,"n":11,"o":18.365,"t":"2026-10-15T18:45:00Z","v":2062,"vw":18.364732},{"c":18.36,"h":18.37,"l":18.36,"n":37,"o":18.365,"t":"2026-10-15T19:00:00Z","v":16855,"vw":18.365455},{"c":18.345,"h":18.365,"l":18.341,"n":42,"o":18.365,"t":"2026-10-15T19:15:00Z","v":7993,"vw":18.351246},{"c":18.345,"h":18.35,"l":18.34,"n":15,"o":18.345,"t":"2026-10-15T19:30:00Z","v":13260,"vw":18.349151},{"c":18.345,"h":18.35,"l":18.34,"n":96,"o":18.345,"t":"2026-10-15T19:45:00Z","v":18593,"vw":18.346614},{"c":18.35,"h":18.35,"l":18.34,"n":6,"o":18.34,"t":"2026-10-15T20:00:00Z","v":461,"vw":18.342188},{"c":18.34,"h":18.34,"l":18.34,"n":1,"o":18.34,"t":"2026-10-16T12:30:00Z","v":100,"vw":18.34},{"c":18.3669,"h":18.3669,"l":18.35,"n":10,"o":18.35,"t":"2026-10-16T13:30:00Z","v":2154,"vw":18.355921},{"c":18.375,"h":18.375,"l":18.365,"n":8,"o":18.365,"t":"2026-10-16T13:45:00Z","v":983,"vw":18.36966},{"c":18.385,"h":18.39,"l":18.3827,"n":46,"o":18.385,"t":"2026-10-16T14:00:00Z","v":13277,"vw":18.387386},{"c":18.3818,"h":18.39,"l":18.3818,"n":17,"o":18.385,"t":"2026-10-16T14:15:00Z","v":4549,"vw":18.388661},{"c":18.375,"h":18.385,"l":18.375,"n":6,"o":18.38,"t":"2026-10-16T14:30:00Z","v":2826,"vw":18.380981},{"c":18.375,"h":18.3777,"l":18.375,"n":17,"o":18.3777,"t":"2026-10-16T14:45:00Z","v":4252,"vw":18.377047},{"c":18.39,"h":18.3901,"l":18.38,"n":19,"o":18.38,"t":"2026-10-16T15:00:00Z","v":6204,"vw":18.385439},{"c":18.3899,"h":18.39,"l":18.38,"n":14,"o":18.39,"t":"2026-10-16T15:15:00Z","v":60586,"vw":18.389979},{"c":18.385,"h":18.385,"l":18.385,"n":1,"o":18.385,"t":"2026-10-16T15:30:00Z","v":157,"vw":18.385},{"c":18.3798,"h":18.38,"l":18.375,"n":10,"o":18.375,"t":"2026-10-16T15:45:00Z","v":1324,"vw":18.377346},{"c":18.375,"h":18.38,"l":18.3699,"n":31,"o":18.37,"t":"2026-10-16T16:00:00Z","v":67238,"vw":18.370578},{"c":18.3601,"h":18.3699,"l":18.36,"n":13,"o":18.365,"t":"2026-10-16T16:15:00Z","v":3133,"vw":18.366392},{"c":18.3601,"h":18.3602,"l":18.355,"n":23,"o":18.36,"t":"2026-10-16T16:30:00Z","v":14542,"vw":18.359934},{"c":18.36,"h":18.36,"l":18.355,"n":10,"o":18.36,"t":"2026-10-16T16:45:00Z","v":1284,"vw":18.35952},{"c":18.37,"h":18.37,"l":18.36,"n":6,"o":18.36,"t":"2026-10-16T17:00:00Z","v":323857,"vw":18.360049},{"c":18.37,"h":18.3761,"l":18.37,"n":5,"o":18.3761,"t":"2026-10-16T17:15:00Z","v":4320,"vw":18.372088},{"c":18.38,"h":18.38,"l":18.375,"n":9,"o":18.3776,"t":"2026-10-16T17:30:00Z","v":995,"vw":18.376561},{"c":18.373,"h":18.387,"l":18.3724,"n":12,"o":18.387,"t":"2026-10-16T17:45:00Z","v":3128,"vw":18.379053},{"c":18.37,"h":18.375,"l":18.37,"n":9,"o":18.375,"t":"2026-10-16T18:00:00Z","v":4091,"vw":18.372044},{"c":18.3799,"h":18.38,"l":18.3701,"n":10,"o":18.3787,"t":"2026-10-16T18:15:00Z","v":5975,"vw":18.378348},{"c":18.375,"h":18.3762,"l":18.37,"n":14,"o":18.375,"t":"2026-10-16T18:30:00Z","v":4696,"vw":18.371943},{"c":18.3844,"h":18.3844,"l":18.375,"n":5,"o":18.38,"t":"2026-10-16T18:45:00Z","v":7125,"vw":18.379459},{"c":18.39,"h":18.3969,"l":18.3875,"n":10,"o":18.3875,"t":"2026-10-16T19:00:00Z","v":2063,"vw":18.393356},{"c":18.39,"h":18.394,"l":18.39,"n":7,"o":18.394,"t":"2026-10-16T19:15:00Z","v":4803,"vw":18.390434},{"c":18.395,"h":18.4,"l":18.39,"n":16,"o":18.39,"t":"2026-10-16T19:30:00Z","v":7867,"vw":18.394836},{"c":18.395,"h":18.4,"l":18.39,"n":69,"o":18.395,"t":"2026-10-16T19:45:00Z","v":12573,"vw":18.392262},{"c":18.4,"h":18.4,"l":18.4,"n":6,"o":18.4,"t":"2026-10-16T20:00:00Z","v":1283,"vw":18.4},{"c":18.4,"h":18.4,"l":18.4,"n":1,"o":18.4,"t":"2026-10-16T20:45:00Z","v":100,"vw":18.4},{"c":18.38,"h":18.38,"l":18.38,"n":3,"o":18.38,"t":"2026-10-19T13:15:00Z","v":300,"vw":18.38},{"c":18.375,"h":18.38,"l":18.37,"n":14,"o":18.37,"t":"2026-10-19T13:30:00Z","v":2117,"vw":18.375967},{"c":18.375,"h":18.375,"l":18.375,"n":6,"o":18.375,"t":"2026-10-19T13:45:00Z","v":1899,"vw":18.375},{"c":18.38,"h":18.3899,"l":18.38,"n":17,"o":18.385,"t":"2026-10-19T14:00:00Z","v":3131,"vw":18.384622},{"c":18.375,"h":18.38,"l":18.3701,"n":14,"o":18.3787,"t":"2026-10-19T14:15:00Z","v":2247,"vw":18.376017},{"c":18.365,"h":18.37,"l":18.365,"n":14,"o":18.37,"t":"2026-10-19T14:30:00Z","v":7826,"vw":18.36858},{"c":18.3699,"h":18.37,"l":18.36,"n":17,"o":18.365,"t":"2026-10-19T14:45:00Z","v":8680,"vw":18.364942},{"c":18.3699,"h":18.37,"l":18.36,"n":13,"o":18.367,"t":"2026-10-19T15:00:00Z","v":4238,"vw":18.367312},{"c":18.365,"h":18.37,"l":18.3631,"n":8,"o":18.3632,"t":"2026-10-19T15:15:00Z","v":773,"vw":18.365677},{"c":18.367,"h":18.37,"l":18.36,"n":32,"o":18.37,"t":"2026-10-19T15:30:00Z","v":8003,"vw":18.365776},{"c":18.36,"h":18.3677,"l":18.36,"n":18,"o":18.3673,"t":"2026-10-19T15:45:00Z","v":13827,"vw":18.366566},{"c":18.355,"h":18.36,"l":18.3531,"n":18,"o":18.36,"t":"2026-10-19T16:00:00Z","v":3558,"vw":18.358615},{"c":18.3599,"h":18.36,"l":18.355,"n":13,"o":18.355,"t":"2026-10-19T16:15:00Z","v":2579,"vw":18.356317},{"c":18.36,"h":18.36,"l":18.355,"n":8,"o":18.355,"t":"2026-10-19T16:30:00Z","v":7872,"vw":18.355283},{"c":18.355,"h":18.355,"l":18.35,"n":9,"o":18.35,"t":"2026-10-19T16:45:00Z","v":16724,"vw":18.350097},{"c":18.355,"h":18.36,"l":18.3528,"n":8,"o":18.36,"t":"2026-10-19T17:00:00Z","v":1739,"vw":18.355865},{"c":18.355,"h":18.36,"l":18.35,"n":10,"o":18.356,"t":"2026-10-19T17:15:00Z","v":2370,"vw":18.352729},{"c":18.355,"h":18.36,"l":18.355,"n":9,"o":18.36,"t":"2026-10-19T17:30:00Z","v":1543,"vw":18.358918},{"c":18.365,"h":18.37,"l":18.36,"n":43,"o":18.36,"t":"2026-10-19T17:45:00Z","v":313089,"vw":18.369795},{"c":18.365,"h":18.37,"l":18.3623,"n":10,"o":18.3638,"t":"2026-10-19T18:00:00Z","v":1621,"vw":18.364748},{"c":18.365,"h":18.367,"l":18.365,"n":16,"o":18.365,"t":"2026-10-19T18:15:00Z","v":2056,"vw":18.365325},{"c":18.37,"h":18.37,"l":18.365,"n":22,"o":18.365,"t":"2026-10-19T18:30:00Z","v":3481,"vw":18.366623},{"c":18.3605,"h":18.3773,"l":18.3605,"n":24,"o":18.375,"t":"2026-10-19T18:45:00Z","v":5205,"vw":18.372398},{"c":18.3669,"h":18.37,"l":18.3601,"n":32,"o":18.367,"t":"2026-10-19T19:00:00Z","v":13909,"vw":18.366068},{"c":18.365,"h":18.365,"l":18.3613,"n":8,"o":18.3613,"t":"2026-10-19T19:15:00Z","v":2024,"vw":18.362837},{"c":18.35,"h":18.37,"l":18.35,"n":21,"o":18.36,"t":"2026-10-19T19:30:00Z","v":4602,"vw":18.362946},{"c":18.36,"h":18.36,"l":18.3531,"n":46,"o":18.36,"t":"2026-10-19T19:45:00Z","v":3238,"vw":18.356021},{"c":18.36,"h":18.36,"l":18.36,"n":5,"o":18.36,"t":"2026-10-19T20:15:00Z","v":500,"vw":18.36},{"c":18.36,"h":18.36,"l":18.36,"n":1,"o":18.36,"t":"2026-10-19T20:30:00Z","v":100,"vw":18.36},{"c":18.395,"h":18.395,"l":18.38,"n":9,"o":18.38,"t":"2026-10-20T13:30:00Z","v":2465,"vw":18.391},{"c":18.3899,"h":18.395,"l":18.385,"n":14,"o":18.395,"t":"2026-10-20T13:45:00Z","v":2550,"vw":18.389556},{"c":18.39,"h":18.39,"l":18.38,"n":35,"o":18.385,"t":"2026-10-20T14:00:00Z","v":7458,"vw":18.385859},{"c":18.3931,"h":18.395,"l":18.381,"n":16,"o":18.385,"t":"2026-10-20T14:15:00Z","v":20756,"vw":18.388419},{"c":18.395,"h":18.4,"l":18.395,"n":9,"o":18.4,"t":"2026-10-20T14:30:00Z","v":2245,"vw":18.398572},{"c":18.387,"h":18.395,"l":18.387,"n":10,"o":18.395,"t":"2026-10-20T14:45:00Z","v":1400,"vw":18.390279},{"c":18.385,"h":18.39,"l":18.385,"n":7,"o":18.39,"t":"2026-10-20T15:00:00Z","v":1631,"vw":18.385963},{"c":18.38,"h":18.39,"l":18.375,"n":24,"o":18.385,"t":"2026-10-20T15:15:00Z","v":6144,"vw":18.381409},{"c":18.375,"h":18.375,"l":18.373,"n":4,"o":18.373,"t":"2026-10-20T15:30:00Z","v":556,"vw":18.373891},{"c":18.365,"h":18.38,"l":18.365,"n":9,"o":18.38,"t":"2026-10-20T15:45:00Z","v":50274,"vw":18.370088},{"c":18.3617,"h":18.37,"l":18.36,"n":7,"o":18.37,"t":"2026-10-20T16:00:00Z","v":1212,"vw":18.365253},{"c":18.37,"h":18.37,"l":18.3601,"n":9,"o":18.3601,"t":"2026-10-20T16:15:00Z","v":1496,"vw":18.365833},{"c":18.367,"h":18.367,"l":18.36,"n":17,"o":18.3639,"t":"2026-10-20T16:30:00Z","v":4205,"vw":18.363888},{"c":18.365,"h":18.365,"l":18.36,"n":22,"o":18.365,"t":"2026-10-20T16:45:00Z","v":3407,"vw":18.362866},{"c":18.365,"h":18.3669,"l":18.36,"n":10,"o":18.36,"t":"2026-10-20T17:00:00Z","v":2173,"vw":18.363249},{"c":18.365,"h":18.37,"l":18.36,"n":17,"o":18.365,"t":"2026-10-20T17:15:00Z","v":13240,"vw":18.367484},{"c":18.365,"h":18.37,"l":18.3601,"n":12,"o":18.37,"t":"2026-10-20T17:30:00Z","v":5739,"vw":18.362661},{"c":18.37,"h":18.37,"l":18.3627,"n":14,"o":18.37,"t":"2026-10-20T17:45:00Z","v":3785,"vw":18.36796},{"c":18.365,"h":18.37,"l":18.365,"n":12,"o":18.365,"t":"2026-10-20T18:00:00Z","v":3242,"vw":18.366513},{"c":18.37,"h":18.37,"l":18.37,"n":5,"o":18.37,"t":"2026-10-20T18:15:00Z","v":433,"vw":18.37},{"c":18.365,"h":18.37,"l":18.36,"n":15,"o":18.3659,"t":"2026-10-20T18:30:00Z","v":6243,"vw":18.365781},{"c":18.375,"h":18.38,"l":18.36,"n":36,"o":18.365,"t":"2026-10-20T18:45:00Z","v":7134,"vw":18.372651},{"c":18.375,"h":18.3773,"l":18.3717,"n":25,"o":18.375,"t":"2026-10-20T19:00:00Z","v":24230,"vw":18.376085},{"c":18.375,"h":18.38,"l":18.375,"n":19,"o":18.375,"t":"2026-10-20T19:15:00Z","v":7732,"vw":18.375635},{"c":18.3783,"h":18.38,"l":18.3741,"n":14,"o":18.3776,"t":"2026-10-20T19:30:00Z","v":5803,"vw":18.378941},{"c":18.375,"h":18.38,"l":18.37,"n":132,"o":18.375,"t":"2026-10-20T19:45:00Z","v":46302,"vw":18.379028},{"c":18.38,"h":18.38,"l":18.38,"n":5,"o":18.38,"t":"2026-10-20T20:00:00Z","v":20241,"vw":18.38},{"c":18.38,"h":18.38,"l":18.38,"n":2,"o":18.38,"t":"2026-10-20T20:15:00Z","v":200,"vw":18.38},{"c":18.405,"h":18.405,"l":18.39,"n":11,"o":18.39,"t":"2026-10-21T13:30:00Z","v":2202,"vw":18.392496},{"c":18.405,"h":18.4099,"l":18.4009,"n":8,"o":18.4009,"t":"2026-10-21T13:45:00Z","v":4681,"vw":18.40298},{"c":18.39,"h":18.4,"l":18.39,"n":16,"o":18.4,"t":"2026-10-21T14:00:00Z","v":1499,"vw":18.392052},{"c":18.397,"h":18.3988,"l":18.3927,"n":13,"o":18.3927,"t":"2026-10-21T14:15:00Z","v":7842,"vw":18.396803},{"c":18.395,"h":18.4,"l":18.3922,"n":10,"o":18.395,"t":"2026-10-21T14:30:00Z","v":5907,"vw":18.392699},{"c":18.385,"h":18.4,"l":18.38,"n":22,"o":18.4,"t":"2026-10-21T14:45:00Z","v":3278,"vw":18.386326},{"c":18.3858,"h":18.39,"l":18.3858,"n":3,"o":18.39,"t":"2026-10-21T15:00:00Z","v":443,"vw":18.388303},{"c":18.385,"h":18.39,"l":18.3837,"n":12,"o":18.3899,"t":"2026-10-21T15:15:00Z","v":3421,"vw":18.386439},{"c":18.3827,"h":18.39,"l":18.3827,"n":13,"o":18.3827,"t":"2026-10-21T15:30:00Z","v":4157,"vw":18.385868},{"c":18.39,"h":18.39,"l":18.385,"n":13,"o":18.39,"t":"2026-10-21T15:45:00Z","v":71921,"vw":18.389988},{"c":18.3859,"h":18.3859,"l":18.385,"n":2,"o":18.385,"t":"2026-10-21T16:00:00Z","v":387,"vw":18.38536},{"c":18.39,"h":18.39,"l":18.3831,"n":18,"o":18.3831,"t":"2026-10-21T16:15:00Z","v":2737,"vw":18.386922},{"c":18.39,"h":18.395,"l":18.385,"n":23,"o":18.385,"t":"2026-10-21T16:30:00Z","v":7943,"vw":18.389612},{"c":18.395,"h":18.396,"l":18.39,"n":10,"o":18.39,"t":"2026-10-21T16:45:00Z","v":4369,"vw":18.392164},{"c":18.3899,"h":18.395,"l":18.385,"n":9,"o":18.39,"t":"2026-10-21T17:00:00Z","v":2501,"vw":18.391192},{"c":18.385,"h":18.39,"l":18.385,"n":14,"o":18.39,"t":"2026-10-21T17:15:00Z","v":2888,"vw":18.387257},{"c":18.39,"h":18.39,"l":18.385,"n":5,"o":18.385,"t":"2026-10-21T17:30:00Z","v":1117,"vw":18.386869},{"c":18.4,"h":18.4,"l":18.395,"n":6,"o":18.4,"t":"2026-10-21T17:45:00Z","v":919,"vw":18.399069},{"c":18.395,"h":18.4,"l":18.395,"n":6,"o":18.4,"t":"2026-10-21T18:00:00Z","v":1499,"vw":18.397266},{"c":18.39,"h":18.3999,"l":18.39,"n":8,"o":18.395,"t":"2026-10-21T18:15:00Z","v":4550,"vw":18.392531},{"c":18.39,"h":18.395,"l":18.385,"n":29,"o":18.395,"t":"2026-10-21T18:30:00Z","v":9830,"vw":18.390718},{"c":18.37,"h":18.385,"l":18.37,"n":20,"o":18.385,"t":"2026-10-21T18:45:00Z","v":2066,"vw":18.380518},{"c":18.365,"h":18.365,"l":18.36,"n":21,"o":18.365,"t":"2026-10-21T19:00:00Z","v":15644,"vw":18.364952},{"c":18.375,"h":18.38,"l":18.365,"n":30,"o":18.365,"t":"2026-10-21T19:15:00Z","v":4892,"vw":18.373027},{"c":18.38,"h":18.385,"l":18.38,"n":26,"o":18.38,"t":"2026-10-21T19:30:00Z","v":7502,"vw":18.383918},{"c":18.385,"h":18.39,"l":18.38,"n":36,"o":18.385,"t":"2026-10-21T19:45:00Z","v":2741,"vw":18.385406},{"c":18.38,"h":18.39,"l":18.38,"n":12,"o":18.39,"t":"2026-10-21T20:00:00Z","v":14011,"vw":18.389786},{"c":18.38,"h":18.38,"l":18.38,"n":3,"o":18.38,"t":"2026-10-21T20:15:00Z","v":600,"vw":18.38},{"c":18.38,"h":18.38,"l":18.38,"n":1,"o":18.38,"t":"2026-10-21T20:30:00Z","v":100,"vw":18.38},{"c":18.435,"h":18.44,"l":18.43,"n":18,"o":18.44,"t":"2026-10-22T13:30:00Z","v":3942,"vw":18.434415},{"c":18.44,"h":18.45,"l":18.44,"n":10,"o":18.44,"t":"2026-10-22T13:45:00Z","v":21597,"vw":18.440491},{"c":18.435,"h":18.44,"l":18.4301,"n":27,"o":18.4301,"t":"2026-10-22T14:00:00Z","v":5592,"vw":18.436303},{"c":18.44,"h":18.44,"l":18.43,"n":20,"o":18.435,"t":"2026-10-22T14:15:00Z","v":9336,"vw":18.438072},{"c":18.445,"h":18.4497,"l":18.435,"n":33,"o":18.435,"t":"2026-10-22T14:30:00Z","v":17904,"vw":18.446006},{"c":18.445,"h":18.45,"l":18.445,"n":28,"o":18.445,"t":"2026-10-22T14:45:00Z","v":4109,"vw":18.445356},{"c":18.455,"h":18.455,"l":18.4499,"n":10,"o":18.45,"t":"2026-10-22T15:00:00Z","v":1058,"vw":18.451114},{"c":18.4439,"h":18.455,"l":18.44,"n":38,"o":18.455,"t":"2026-10-22T15:15:00Z","v":9154,"vw":18.449317},{"c":18.45,"h":18.45,"l":18.4438,"n":23,"o":18.445,"t":"2026-10-22T15:30:00Z","v":2336,"vw":18.446985},{"c":18.4523,"h":18.4568,"l":18.4523,"n":6,"o":18.455,"t":"2026-10-22T15:45:00Z","v":2703,"vw":18.456311},{"c":18.455,"h":18.455,"l":18.45,"n":23,"o":18.455,"t":"2026-10-22T16:00:00Z","v":16177,"vw":18.45102},{"c":18.4559,"h":18.4559,"l":18.455,"n":4,"o":18.455,"t":"2026-10-22T16:15:00Z","v":2263,"vw":18.455045},{"c":18.465,"h":18.465,"l":18.46,"n":5,"o":18.46,"t":"2026-10-22T16:30:00Z","v":407,"vw":18.463333},{"c":18.465,"h":18.475,"l":18.46,"n":74,"o":18.475,"t":"2026-10-22T16:45:00Z","v":16842,"vw":18.470648},{"c":18.485,"h":18.485,"l":18.465,"n":13,"o":18.465,"t":"2026-10-22T17:00:00Z","v":3034,"vw":18.470277},{"c":18.485,"h":18.4899,"l":18.485,"n":4,"o":18.485,"t":"2026-10-22T17:15:00Z","v":1244,"vw":18.48656},{"c":18.485,"h":18.49,"l":18.4841,"n":7,"o":18.4841,"t":"2026-10-22T17:30:00Z","v":4187,"vw":18.484433},{"c":18.505,"h":18.505,"l":18.49,"n":38,"o":18.49,"t":"2026-10-22T17:45:00Z","v":3795,"vw":18.497532},{"c":18.4903,"h":18.505,"l":18.49,"n":17,"o":18.505,"t":"2026-10-22T18:00:00Z","v":2308,"vw":18.499431},{"c":18.495,"h":18.4999,"l":18.495,"n":7,"o":18.495,"t":"2026-10-22T18:15:00Z","v":6699,"vw":18.49586},{"c":18.5,"h":18.505,"l":18.5,"n":21,"o":18.5,"t":"2026-10-22T18:30:00Z","v":5436,"vw":18.502394},{"c":18.495,"h":18.5,"l":18.495,"n":14,"o":18.5,"t":"2026-10-22T18:45:00Z","v":2728,"vw":18.497865},{"c":18.4957,"h":18.4957,"l":18.495,"n":12,"o":18.495,"t":"2026-10-22T19:00:00Z","v":2083,"vw":18.495169},{"c":18.495,"h":18.5,"l":18.49,"n":14,"o":18.495,"t":"2026-10-22T19:15:00Z","v":5684,"vw":18.493294},{"c":18.485,"h":18.4976,"l":18.485,"n":71,"o":18.495,"t":"2026-10-22T19:30:00Z","v":17376,"vw":18.492811},{"c":18.485,"h":18.49,"l":18.485,"n":125,"o":18.49,"t":"2026-10-22T19:45:00Z","v":15191,"vw":18.486667}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.10035532132830438,"strike":20.18838830332076,"iv":0.2524356895731947,"gamma":0.1332932905198633,"theta":-0.005031254887675144,"vega":0.008428393940035228,"rho":0.00125577149716904,"breakevenPct":9.757877331074196},{"delta":0.15,"premium":0.2070931373264352,"strike":20.45523284331609,"iv":0.36325901161280477,"gamma":0.12382437382577666,"theta":-0.00913717311734842,"vega":0.01109448829020587,"rho":0.0019071467926308613,"breakevenPct":11.77888006839342},{"delta":0.2,"premium":0.3138309533245661,"strike":20.722077383311415,"iv":0.47408233365241487,"gamma":0.11435545713169,"theta":-0.013243091347021695,"vega":0.013760582640376513,"rho":0.0025585220880926826,"breakevenPct":13.799882805712643},{"delta":0.25,"premium":0.420568769322697,"strike":20.98892192330674,"iv":0.584905655692025,"gamma":0.10488654043760334,"theta":-0.01734900957669497,"vega":0.016426676990547156,"rho":0.0032098973835545043,"breakevenPct":15.820885543031867},{"delta":0.3,"premium":0.425,"strike":20.366324341966738,"iv":0.4971915385735212,"gamma":0.15079552847737931,"theta":-0.015547255478063977,"vega":0.017653731190218996,"rho":0.0038913089565204067,"breakevenPct":12.47673433576813},{"delta":0.35,"premium":0.425,"strike":19.705202131919922,"iv":0.40087811977534815,"gamma":0.19910311353348537,"theta":-0.013489620892653539,"vega":0.018818455884504995,"rho":0.004574021498274298,"breakevenPct":8.900200875953056},{"delta":0.4,"premium":0.425,"strike":19.044079921873102,"iv":0.30456470097717503,"gamma":0.2474106985895915,"theta":-0.0114319863072431,"vega":0.019983180578790997,"rho":0.005256734040028189,"breakevenPct":5.323667416137978},{"delta":0.45,"premium":0.436015212376157,"strike":18.911878300990743,"iv":0.2781973270614026,"gamma":0.2596965176535284,"theta":-0.01052859468306678,"vega":0.01888345815538045,"rho":0.005962286743948826,"breakevenPct":4.668074186458763},{"delta":0.5,"premium":0.44781732333327473,"strike":18.817461413333803,"iv":0.256826719579377,"gamma":0.26940903394535604,"theta":-0.009707659221991322,"vega":0.01762196942527272,"rho":0.006669471090599913,"breakevenPct":4.221145451269019},{"delta":0.55,"premium":0.4596194342903925,"strike":18.723044525676862,"iv":0.2354561120973515,"gamma":0.2791215502371837,"theta":-0.008886723760915862,"vega":0.01636048069516499,"rho":0.007376655437251,"breakevenPct":3.774216716079276},{"delta":0.6,"premium":0.4714215452475102,"strike":18.628627638019918,"iv":0.214085504615326,"gamma":0.2888340665290114,"theta":-0.008065788299840405,"vega":0.015098991965057262,"rho":0.008083839783902088,"breakevenPct":3.3272879808895324},{"delta":0.65,"premium":0.4832236562046279,"strike":18.534210750362977,"iv":0.19271489713330045,"gamma":0.29854658282083907,"theta":-0.007244852838764945,"vega":0.013837503234949533,"rho":0.008791024130553176,"breakevenPct":2.880359245699789},{"delta":0.7,"premium":0.4950257671617456,"strike":18.439793862706036,"iv":0.17134428965127493,"gamma":0.3082590991126667,"theta":-0.006423917377689487,"vega":0.012576014504841804,"rho":0.009498208477204262,"breakevenPct":2.4334305105100453},{"delta":0.75,"premium":0.5068278781188634,"strike":18.345376975049092,"iv":0.1499736821692494,"gamma":0.31797161540449437,"theta":-0.005602981916614028,"vega":0.011314525774734074,"rho":0.01020539282385535,"breakevenPct":1.9865017753203014},{"delta":0.8,"premium":0.5186299890759811,"strike":18.25096008739215,"iv":0.12860307468722382,"gamma":0.32768413169632205,"theta":-0.004782046455538568,"vega":0.010053037044626343,"rho":0.010912577170506439,"breakevenPct":1.5395730401305574},{"delta":0.85,"premium":0.5304321000330988,"strike":18.15654319973521,"iv":0.10723246720519833,"gamma":0.3373966479881497,"theta":-0.00396111099446311,"vega":0.008791548314518616,"rho":0.011619761517157524,"breakevenPct":1.0926443049408148},{"delta":0.9,"premium":0.5422342109902166,"strike":18.062126312078266,"iv":0.08586185972317278,"gamma":0.3471091642799774,"theta":-0.0031401755333876503,"vega":0.007530059584410885,"rho":0.012326945863808612,"breakevenPct":0.6457155697510704}],"put":[{"delta":0.1,"premium":0.15228435663172843,"strike":16.68178910842068,"iv":0.3557088735888269,"gamma":0.09877821144048056,"theta":-0.006606926983205273,"vega":0.008515175556329505,"rho":-0.0016731401937283255,"breakevenPct":10.578822008174456},{"delta":0.15,"premium":0.2961221598422664,"strike":16.322194600394333,"iv":0.5326230317892715,"gamma":0.08726188636666411,"theta":-0.01193404080249931,"vega":0.011553892381958983,"rho":-0.0025019878814598706,"breakevenPct":13.302285958603905},{"delta":0.2,"premium":0.425,"strike":16.065458263887134,"iv":0.6791851363366744,"gamma":0.08163011499042086,"theta":-0.01649052704246857,"vega":0.014439813152956785,"rho":-0.0033248730333965337,"breakevenPct":15.388378339804524},{"delta":0.25,"premium":0.425,"strike":16.69482966315245,"iv":0.5642688464957732,"gamma":0.12669289200032938,"theta":-0.014408172154368237,"vega":0.016009418807664082,"rho":-0.0040963918328632545,"breakevenPct":11.983610153354329},{"delta":0.3,"premium":0.425,"strike":17.32420106241777,"iv":0.449352556654872,"gamma":0.17175566901023787,"theta":-0.012325817266267903,"vega":0.017579024462371376,"rho":-0.0048679106323299744,"breakevenPct":8.578841966904136},{"delta":0.35,"premium":0.425,"strike":17.953572461683088,"iv":0.33443626681397076,"gamma":0.21681844602014638,"theta":-0.010243462378167568,"vega":0.019148630117078673,"rho":-0.005639429431796695,"breakevenPct":5.17407378045394},{"delta":0.4,"premium":0.432293752670456,"strike":18.09725003560608,"iv":0.30314822762124866,"gamma":0.25133630638747134,"theta":-0.009147512640446925,"vega":0.018655202186628292,"rho":-0.006391783737573508,"breakevenPct":4.452048786218873},{"delta":0.45,"premium":0.44016840344151253,"strike":18.202245379220166,"iv":0.27852061333638606,"gamma":0.2850143354189355,"theta":-0.0081301234056892,"vega":0.017997467575482876,"rho":-0.0071426117209636925,"breakevenPct":3.943686154167978},{"delta":0.5,"premium":0.44804305421256907,"strike":18.307240722834255,"iv":0.25389299905152346,"gamma":0.3186923644503996,"theta":-0.007112734170931475,"vega":0.01733973296433746,"rho":-0.007893439704353878,"breakevenPct":3.435323522117084},{"delta":0.55,"premium":0.4559177049836256,"strike":18.41223606644834,"iv":0.2292653847666608,"gamma":0.35237039348186383,"theta":-0.006095344936173747,"vega":0.01668199835319204,"rho":-0.008644267687744064,"breakevenPct":2.926960890066189},{"delta":0.6,"premium":0.4637923557546821,"strike":18.51723141006243,"iv":0.20463777048179824,"gamma":0.38604842251332794,"theta":-0.005077955701416023,"vega":0.016024263742046626,"rho":-0.009395095671134248,"breakevenPct":2.418598258015295},{"delta":0.65,"premium":0.4716670065257386,"strike":18.622226753676514,"iv":0.18001015619693564,"gamma":0.41972645154479205,"theta":-0.004060566466658296,"vega":0.015366529130901209,"rho":-0.010145923654524432,"breakevenPct":1.9102356259644004},{"delta":0.7,"premium":0.47954165729679515,"strike":18.727222097290603,"iv":0.15538254191207304,"gamma":0.45340448057625615,"theta":-0.003043177231900571,"vega":0.014708794519755791,"rho":-0.010896751637914617,"breakevenPct":1.4018729939135066},{"delta":0.75,"premium":0.4874163080678517,"strike":18.83221744090469,"iv":0.13075492762721042,"gamma":0.48708250960772037,"theta":-0.002025787997142845,"vega":0.014051059908610376,"rho":-0.011647579621304803,"breakevenPct":0.8935103618626119},{"delta":0.8,"premium":0.4952909588389082,"strike":18.937212784518778,"iv":0.10612731334234779,"gamma":0.5207605386391845,"theta":-0.0010083987623851175,"vega":0.013393325297464958,"rho":-0.012398407604694989,"breakevenPct":0.38514772981171674},{"delta":0.85,"premium":0.765873015873016,"strike":19.265873015873016,"iv":0.121284126984127,"gamma":0.4399746031746032,"theta":-0.0006126984126984128,"vega":0.011830158730158729,"rho":-0.013274427376521781,"breakevenPct":0.08114687584528303},{"delta":0.9,"premium":1.4272486772486779,"strike":19.927248677248677,"iv":0.19562275132275142,"gamma":0.18891640211640187,"theta":-0.0011417989417989423,"vega":0.008920105820105818,"rho":-0.01433667771920701,"breakevenPct":0.08114687584528303}]},"raw":{"call":[{"delta":0.1,"premium":0.10035532132830438,"strike":20.18838830332076,"iv":0.2524356895731947,"gamma":0.1332932905198633,"theta":-0.005031254887675144,"vega":0.008428393940035228,"rho":0.00125577149716904,"breakevenPct":9.757877331074196},{"delta":0.15,"premium":0.2070931373264352,"strike":20.45523284331609,"iv":0.36325901161280477,"gamma":0.12382437382577666,"theta":-0.00913717311734842,"vega":0.01109448829020587,"rho":0.0019071467926308613,"breakevenPct":11.77888006839342},{"delta":0.2,"premium":0.3138309533245661,"strike":20.722077383311415,"iv":0.47408233365241487,"gamma":0.11435545713169,"theta":-0.013243091347021695,"vega":0.013760582640376513,"rho":0.0025585220880926826,"breakevenPct":13.799882805712643},{"delta":0.25,"premium":0.420568769322697,"strike":20.98892192330674,"iv":0.584905655692025,"gamma":0.10488654043760334,"theta":-0.01734900957669497,"vega":0.016426676990547156,"rho":0.0032098973835545043,"breakevenPct":15.820885543031867},{"delta":0.3,"premium":0.425,"strike":20.366324341966738,"iv":0.4971915385735212,"gamma":0.15079552847737931,"theta":-0.015547255478063977,"vega":0.017653731190218996,"rho":0.0038913089565204067,"breakevenPct":12.47673433576813},{"delta":0.35,"premium":0.425,"strike":19.705202131919922,"iv":0.40087811977534815,"gamma":0.19910311353348537,"theta":-0.013489620892653539,"vega":0.018818455884504995,"rho":0.004574021498274298,"breakevenPct":8.900200875953056},{"delta":0.4,"premium":0.425,"strike":19.044079921873102,"iv":0.30456470097717503,"gamma":0.2474106985895915,"theta":-0.0114319863072431,"vega":0.019983180578790997,"rho":0.005256734040028189,"breakevenPct":5.323667416137978},{"delta":0.45,"premium":0.436015212376157,"strike":18.911878300990743,"iv":0.2781973270614026,"gamma":0.2596965176535284,"theta":-0.01052859468306678,"vega":0.01888345815538045,"rho":0.005962286743948826,"breakevenPct":4.668074186458763},{"delta":0.5,"premium":0.44781732333327473,"strike":18.817461413333803,"iv":0.256826719579377,"gamma":0.26940903394535604,"theta":-0.009707659221991322,"vega":0.01762196942527272,"rho":0.006669471090599913,"breakevenPct":4.221145451269019},{"delta":0.55,"premium":0.4596194342903925,"strike":18.723044525676862,"iv":0.2354561120973515,"gamma":0.2791215502371837,"theta":-0.008886723760915862,"vega":0.01636048069516499,"rho":0.007376655437251,"breakevenPct":3.774216716079276},{"delta":0.6,"premium":0.4714215452475102,"strike":18.628627638019918,"iv":0.214085504615326,"gamma":0.2888340665290114,"theta":-0.008065788299840405,"vega":0.015098991965057262,"rho":0.008083839783902088,"breakevenPct":3.3272879808895324},{"delta":0.65,"premium":0.4832236562046279,"strike":18.534210750362977,"iv":0.19271489713330045,"gamma":0.29854658282083907,"theta":-0.007244852838764945,"vega":0.013837503234949533,"rho":0.008791024130553176,"breakevenPct":2.880359245699789},{"delta":0.7,"premium":0.4950257671617456,"strike":18.439793862706036,"iv":0.17134428965127493,"gamma":0.3082590991126667,"theta":-0.006423917377689487,"vega":0.012576014504841804,"rho":0.009498208477204262,"breakevenPct":2.4334305105100453},{"delta":0.75,"premium":0.5068278781188634,"strike":18.345376975049092,"iv":0.1499736821692494,"gamma":0.31797161540449437,"theta":-0.005602981916614028,"vega":0.011314525774734074,"rho":0.01020539282385535,"breakevenPct":1.9865017753203014},{"delta":0.8,"premium":0.5186299890759811,"strike":18.25096008739215,"iv":0.12860307468722382,"gamma":0.32768413169632205,"theta":-0.004782046455538568,"vega":0.010053037044626343,"rho":0.010912577170506439,"breakevenPct":1.5395730401305574},{"delta":0.85,"premium":0.5304321000330988,"strike":18.15654319973521,"iv":0.10723246720519833,"gamma":0.3373966479881497,"theta":-0.00396111099446311,"vega":0.008791548314518616,"rho":0.011619761517157524,"breakevenPct":1.0926443049408148},{"delta":0.9,"premium":0.5422342109902166,"strike":18.062126312078266,"iv":0.08586185972317278,"gamma":0.3471091642799774,"theta":-0.0031401755333876503,"vega":0.007530059584410885,"rho":0.012326945863808612,"breakevenPct":0.6457155697510704}],"put":[{"delta":0.1,"premium":0.15228435663172843,"strike":16.68178910842068,"iv":0.3557088735888269,"gamma":0.09877821144048056,"theta":-0.006606926983205273,"vega":0.008515175556329505,"rho":-0.0016731401937283255,"breakevenPct":10.578822008174456},{"delta":0.15,"premium":0.2961221598422664,"strike":16.322194600394333,"iv":0.5326230317892715,"gamma":0.08726188636666411,"theta":-0.01193404080249931,"vega":0.011553892381958983,"rho":-0.0025019878814598706,"breakevenPct":13.302285958603905},{"delta":0.2,"premium":0.425,"strike":16.065458263887134,"iv":0.6791851363366744,"gamma":0.08163011499042086,"theta":-0.01649052704246857,"vega":0.014439813152956785,"rho":-0.0033248730333965337,"breakevenPct":15.388378339804524},{"delta":0.25,"premium":0.425,"strike":16.69482966315245,"iv":0.5642688464957732,"gamma":0.12669289200032938,"theta":-0.014408172154368237,"vega":0.016009418807664082,"rho":-0.0040963918328632545,"breakevenPct":11.983610153354329},{"delta":0.3,"premium":0.425,"strike":17.32420106241777,"iv":0.449352556654872,"gamma":0.17175566901023787,"theta":-0.012325817266267903,"vega":0.017579024462371376,"rho":-0.0048679106323299744,"breakevenPct":8.578841966904136},{"delta":0.35,"premium":0.425,"strike":17.953572461683088,"iv":0.33443626681397076,"gamma":0.21681844602014638,"theta":-0.010243462378167568,"vega":0.019148630117078673,"rho":-0.005639429431796695,"breakevenPct":5.17407378045394},{"delta":0.4,"premium":0.432293752670456,"strike":18.09725003560608,"iv":0.30314822762124866,"gamma":0.25133630638747134,"theta":-0.009147512640446925,"vega":0.018655202186628292,"rho":-0.006391783737573508,"breakevenPct":4.452048786218873},{"delta":0.45,"premium":0.44016840344151253,"strike":18.202245379220166,"iv":0.27852061333638606,"gamma":0.2850143354189355,"theta":-0.0081301234056892,"vega":0.017997467575482876,"rho":-0.0071426117209636925,"breakevenPct":3.943686154167978},{"delta":0.5,"premium":0.44804305421256907,"strike":18.307240722834255,"iv":0.25389299905152346,"gamma":0.3186923644503996,"theta":-0.007112734170931475,"vega":0.01733973296433746,"rho":-0.007893439704353878,"breakevenPct":3.435323522117084},{"delta":0.55,"premium":0.4559177049836256,"strike":18.41223606644834,"iv":0.2292653847666608,"gamma":0.35237039348186383,"theta":-0.006095344936173747,"vega":0.01668199835319204,"rho":-0.008644267687744064,"breakevenPct":2.926960890066189},{"delta":0.6,"premium":0.4637923557546821,"strike":18.51723141006243,"iv":0.20463777048179824,"gamma":0.38604842251332794,"theta":-0.005077955701416023,"vega":0.016024263742046626,"rho":-0.009395095671134248,"breakevenPct":2.418598258015295},{"delta":0.65,"premium":0.4716670065257386,"strike":18.622226753676514,"iv":0.18001015619693564,"gamma":0.41972645154479205,"theta":-0.004060566466658296,"vega":0.015366529130901209,"rho":-0.010145923654524432,"breakevenPct":1.9102356259644004},{"delta":0.7,"premium":0.47954165729679515,"strike":18.727222097290603,"iv":0.15538254191207304,"gamma":0.45340448057625615,"theta":-0.003043177231900571,"vega":0.014708794519755791,"rho":-0.010896751637914617,"breakevenPct":1.4018729939135066},{"delta":0.75,"premium":0.4874163080678517,"strike":18.83221744090469,"iv":0.13075492762721042,"gamma":0.48708250960772037,"theta":-0.002025787997142845,"vega":0.014051059908610376,"rho":-0.011647579621304803,"breakevenPct":0.8935103618626119},{"delta":0.8,"premium":0.4952909588389082,"strike":18.937212784518778,"iv":0.10612731334234779,"gamma":0.5207605386391845,"theta":-0.0010083987623851175,"vega":0.013393325297464958,"rho":-0.012398407604694989,"breakevenPct":0.38514772981171674},{"delta":0.85,"premium":0.765873015873016,"strike":19.265873015873016,"iv":0.121284126984127,"gamma":0.4399746031746032,"theta":-0.0006126984126984128,"vega":0.011830158730158729,"rho":-0.013274427376521781,"breakevenPct":0.08114687584528303},{"delta":0.9,"premium":1.4272486772486779,"strike":19.927248677248677,"iv":0.19562275132275142,"gamma":0.18891640211640187,"theta":-0.0011417989417989423,"vega":0.008920105820105818,"rho":-0.01433667771920701,"breakevenPct":0.08114687584528303}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}