{"symbol":"FRBA","url":"https://intraalpha.com/companies/FRBA","capturedAt":"2026-10-22T23:45:22.082Z","state":"ready","quote":{"symbol":"FRBA","last_price":18.71,"prev_close":17.78,"regular_close":18.55,"change":0.93,"change_pct":5.2306,"regular_change":0.77,"regular_change_pct":4.3307,"extended_change":0.16,"extended_change_pct":0.8625,"bid":13.77,"ask":29.64,"bid_size":100,"ask_size":200,"volume":118613,"vwap":18.427322,"open":17.64,"high":18.67,"low":17.64,"close":18.55,"trade_count":2831,"last_trade_at":"2026-10-22T20:35:00.003590994Z","last_quote_at":"2026-10-22T23:00:01.435598585Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:21.536561627-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"FRBA","fetched_at":"2026-10-22T23:45:21.635261+00:00","name":"First Bank","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"First Bank offers various banking products and services to individuals, businesses and government entities. The company is headquartered in Hamilton, New Jersey.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":440127000,"ebitda":null,"pe_ratio":10.4,"peg_ratio":0,"book_value":18.31,"dividend_per_share":0.3,"dividend_yield":0.0167,"eps":1.71,"revenue_ttm":134200000,"gross_profit_ttm":134200000,"profit_margin":0.317,"operating_margin_ttm":0.436,"return_on_assets_ttm":0.0105,"return_on_equity_ttm":0.0972,"quarterly_earnings_growth":0.051,"quarterly_revenue_growth":0.017,"analyst_target_price":20,"analyst_number":1,"beta":0.562,"fifty_two_week_high":19.33,"fifty_two_week_low":14.26,"fifty_day_ma":17.92,"two_hundred_day_ma":16.9,"shares_outstanding":24754000,"forward_pe":8.34,"price_to_sales":3.28,"price_to_book":0.956,"ev_to_revenue":4.737,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:45:21.635261+00:00"},"optionObservedAt":"2026-10-22T19:55:02.582Z","bars":[{"c":17.69,"h":17.7,"l":17.69,"n":24,"o":17.69,"t":"2026-10-15T13:30:00Z","v":4503,"vw":17.690706},{"c":17.7,"h":17.7,"l":17.7,"n":8,"o":17.7,"t":"2026-10-15T13:35:00Z","v":148,"vw":17.7},{"c":17.6,"h":17.6,"l":17.6,"n":8,"o":17.6,"t":"2026-10-15T13:40:00Z","v":354,"vw":17.6},{"c":17.59,"h":17.59,"l":17.59,"n":2,"o":17.59,"t":"2026-10-15T13:45:00Z","v":104,"vw":17.59},{"c":17.68,"h":17.72,"l":17.67,"n":13,"o":17.67,"t":"2026-10-15T13:50:00Z","v":1475,"vw":17.7},{"c":17.69,"h":17.78,"l":17.69,"n":17,"o":17.735,"t":"2026-10-15T13:55:00Z","v":1117,"vw":17.747567},{"c":17.79,"h":17.8,"l":17.72,"n":58,"o":17.72,"t":"2026-10-15T14:05:00Z","v":3986,"vw":17.776976},{"c":17.79,"h":17.8,"l":17.77,"n":104,"o":17.79,"t":"2026-10-15T14:10:00Z","v":5031,"vw":17.796584},{"c":17.785,"h":17.79,"l":17.785,"n":9,"o":17.79,"t":"2026-10-15T14:15:00Z","v":435,"vw":17.78875},{"c":17.78,"h":17.79,"l":17.77,"n":19,"o":17.79,"t":"2026-10-15T14:20:00Z","v":805,"vw":17.78},{"c":17.79,"h":17.79,"l":17.765,"n":7,"o":17.765,"t":"2026-10-15T14:25:00Z","v":484,"vw":17.78375},{"c":17.8,"h":17.8,"l":17.77,"n":163,"o":17.77,"t":"2026-10-15T14:30:00Z","v":11238,"vw":17.799612},{"c":17.8,"h":17.8,"l":17.8,"n":12,"o":17.8,"t":"2026-10-15T14:35:00Z","v":647,"vw":17.8},{"c":17.8,"h":17.8,"l":17.78,"n":38,"o":17.79,"t":"2026-10-15T14:40:00Z","v":886,"vw":17.79},{"c":17.765,"h":17.79,"l":17.74,"n":35,"o":17.77,"t":"2026-10-15T14:45:00Z","v":854,"vw":17.758572},{"c":17.775,"h":17.78,"l":17.775,"n":7,"o":17.78,"t":"2026-10-15T14:50:00Z","v":218,"vw":17.7775},{"c":17.765,"h":17.765,"l":17.765,"n":2,"o":17.765,"t":"2026-10-15T15:00:00Z","v":140,"vw":17.765},{"c":17.73,"h":17.73,"l":17.73,"n":7,"o":17.73,"t":"2026-10-15T15:05:00Z","v":225,"vw":17.73},{"c":17.69,"h":17.69,"l":17.68,"n":13,"o":17.69,"t":"2026-10-15T15:10:00Z","v":1185,"vw":17.684638},{"c":17.68,"h":17.68,"l":17.6425,"n":19,"o":17.68,"t":"2026-10-15T15:15:00Z","v":837,"vw":17.675313},{"c":17.67,"h":17.67,"l":17.62,"n":8,"o":17.62,"t":"2026-10-15T15:25:00Z","v":449,"vw":17.6575},{"c":17.645,"h":17.645,"l":17.645,"n":2,"o":17.645,"t":"2026-10-15T15:30:00Z","v":101,"vw":17.645},{"c":17.69,"h":17.69,"l":17.68,"n":34,"o":17.68,"t":"2026-10-15T15:40:00Z","v":583,"vw":17.686212},{"c":17.695,"h":17.695,"l":17.695,"n":19,"o":17.695,"t":"2026-10-15T15:45:00Z","v":384,"vw":17.695},{"c":17.67,"h":17.67,"l":17.67,"n":10,"o":17.67,"t":"2026-10-15T15:50:00Z","v":268,"vw":17.67},{"c":17.63,"h":17.63,"l":17.63,"n":22,"o":17.63,"t":"2026-10-15T16:00:00Z","v":241,"vw":17.63},{"c":17.67,"h":17.67,"l":17.67,"n":5,"o":17.67,"t":"2026-10-15T16:10:00Z","v":157,"vw":17.67},{"c":17.68,"h":17.71,"l":17.68,"n":34,"o":17.7,"t":"2026-10-15T16:30:00Z","v":2040,"vw":17.692419},{"c":17.7,"h":17.7,"l":17.7,"n":6,"o":17.7,"t":"2026-10-15T16:35:00Z","v":1055,"vw":17.7},{"c":17.69,"h":17.69,"l":17.69,"n":11,"o":17.69,"t":"2026-10-15T16:50:00Z","v":438,"vw":17.69},{"c":17.6967,"h":17.6967,"l":17.69,"n":15,"o":17.69,"t":"2026-10-15T17:00:00Z","v":555,"vw":17.693598},{"c":17.68,"h":17.68,"l":17.68,"n":7,"o":17.68,"t":"2026-10-15T17:05:00Z","v":214,"vw":17.68},{"c":17.68,"h":17.68,"l":17.68,"n":6,"o":17.68,"t":"2026-10-15T17:10:00Z","v":108,"vw":17.68},{"c":17.665,"h":17.665,"l":17.665,"n":16,"o":17.665,"t":"2026-10-15T17:20:00Z","v":588,"vw":17.665},{"c":17.69,"h":17.69,"l":17.69,"n":15,"o":17.69,"t":"2026-10-15T17:25:00Z","v":463,"vw":17.69},{"c":17.69,"h":17.69,"l":17.69,"n":7,"o":17.69,"t":"2026-10-15T17:30:00Z","v":151,"vw":17.69},{"c":17.73,"h":17.73,"l":17.7,"n":15,"o":17.7,"t":"2026-10-15T17:35:00Z","v":650,"vw":17.7125},{"c":17.72,"h":17.73,"l":17.71,"n":24,"o":17.725,"t":"2026-10-15T17:40:00Z","v":1579,"vw":17.716683},{"c":17.705,"h":17.7299,"l":17.705,"n":9,"o":17.705,"t":"2026-10-15T17:45:00Z","v":1519,"vw":17.726183},{"c":17.75,"h":17.75,"l":17.73,"n":25,"o":17.73,"t":"2026-10-15T18:00:00Z","v":940,"vw":17.733333},{"c":17.72,"h":17.745,"l":17.72,"n":36,"o":17.745,"t":"2026-10-15T18:05:00Z","v":3075,"vw":17.740848},{"c":17.69,"h":17.69,"l":17.69,"n":11,"o":17.69,"t":"2026-10-15T18:25:00Z","v":204,"vw":17.69},{"c":17.66,"h":17.66,"l":17.66,"n":17,"o":17.66,"t":"2026-10-15T18:35:00Z","v":795,"vw":17.66},{"c":17.67,"h":17.67,"l":17.655,"n":37,"o":17.655,"t":"2026-10-15T18:40:00Z","v":1557,"vw":17.662064},{"c":17.66,"h":17.66,"l":17.66,"n":4,"o":17.66,"t":"2026-10-15T18:45:00Z","v":178,"vw":17.66},{"c":17.63,"h":17.63,"l":17.63,"n":23,"o":17.63,"t":"2026-10-15T18:55:00Z","v":820,"vw":17.63},{"c":17.65,"h":17.65,"l":17.635,"n":16,"o":17.65,"t":"2026-10-15T19:00:00Z","v":411,"vw":17.645},{"c":17.64,"h":17.64,"l":17.64,"n":7,"o":17.64,"t":"2026-10-15T19:05:00Z","v":158,"vw":17.64},{"c":17.66,"h":17.66,"l":17.65,"n":16,"o":17.65,"t":"2026-10-15T19:15:00Z","v":555,"vw":17.653333},{"c":17.66,"h":17.67,"l":17.66,"n":48,"o":17.67,"t":"2026-10-15T19:20:00Z","v":1165,"vw":17.661667},{"c":17.65,"h":17.65,"l":17.65,"n":5,"o":17.65,"t":"2026-10-15T19:25:00Z","v":144,"vw":17.65},{"c":17.64,"h":17.64,"l":17.64,"n":6,"o":17.64,"t":"2026-10-15T19:35:00Z","v":149,"vw":17.64},{"c":17.65,"h":17.67,"l":17.65,"n":40,"o":17.67,"t":"2026-10-15T19:40:00Z","v":758,"vw":17.663333},{"c":17.64,"h":17.655,"l":17.64,"n":31,"o":17.655,"t":"2026-10-15T19:45:00Z","v":1191,"vw":17.642143},{"c":17.67,"h":17.69,"l":17.64,"n":90,"o":17.65,"t":"2026-10-15T19:50:00Z","v":6095,"vw":17.661806},{"c":17.735,"h":17.75,"l":17.67,"n":313,"o":17.7,"t":"2026-10-15T19:55:00Z","v":13024,"vw":17.716407},{"c":17.73,"h":17.73,"l":17.73,"n":9,"o":17.73,"t":"2026-10-15T20:00:00Z","v":19438,"vw":17.73},{"c":17.9,"h":17.9,"l":17.61,"n":143,"o":17.61,"t":"2026-10-16T13:30:00Z","v":14336,"vw":17.798032},{"c":18.04,"h":18.04,"l":17.95,"n":10,"o":17.95,"t":"2026-10-16T13:40:00Z","v":333,"vw":18.003333},{"c":17.98,"h":18.02,"l":17.98,"n":42,"o":18.02,"t":"2026-10-16T13:50:00Z","v":2951,"vw":17.988647},{"c":18.03,"h":18.03,"l":17.97,"n":12,"o":17.97,"t":"2026-10-16T13:55:00Z","v":614,"vw":18.015},{"c":18,"h":18,"l":17.95,"n":7,"o":17.96,"t":"2026-10-16T14:00:00Z","v":571,"vw":17.961825},{"c":17.92,"h":17.92,"l":17.92,"n":1,"o":17.92,"t":"2026-10-16T14:05:00Z","v":100,"vw":17.92},{"c":17.97,"h":18,"l":17.96,"n":27,"o":17.96,"t":"2026-10-16T14:15:00Z","v":3505,"vw":17.966409},{"c":18.045,"h":18.045,"l":18.045,"n":4,"o":18.045,"t":"2026-10-16T14:30:00Z","v":116,"vw":18.045},{"c":18.06,"h":18.06,"l":18.06,"n":1,"o":18.06,"t":"2026-10-16T14:35:00Z","v":100,"vw":18.06},{"c":18.05,"h":18.05,"l":18.05,"n":3,"o":18.05,"t":"2026-10-16T14:40:00Z","v":121,"vw":18.05},{"c":17.97,"h":18.005,"l":17.97,"n":67,"o":18.005,"t":"2026-10-16T14:55:00Z","v":2000,"vw":17.984982},{"c":17.99,"h":18,"l":17.99,"n":30,"o":18,"t":"2026-10-16T15:00:00Z","v":4231,"vw":17.999231},{"c":18,"h":18,"l":17.985,"n":122,"o":18,"t":"2026-10-16T15:05:00Z","v":5794,"vw":17.9995},{"c":18,"h":18,"l":17.985,"n":29,"o":17.985,"t":"2026-10-16T15:10:00Z","v":2067,"vw":17.9975},{"c":18,"h":18,"l":17.99,"n":90,"o":18,"t":"2026-10-16T15:15:00Z","v":6107,"vw":17.998068},{"c":17.93,"h":18,"l":17.93,"n":43,"o":18,"t":"2026-10-16T15:20:00Z","v":1971,"vw":17.986799},{"c":17.96,"h":17.99,"l":17.94,"n":9,"o":17.94,"t":"2026-10-16T15:25:00Z","v":384,"vw":17.963333},{"c":17.95,"h":17.95,"l":17.95,"n":12,"o":17.95,"t":"2026-10-16T15:35:00Z","v":372,"vw":17.95},{"c":17.96,"h":17.96,"l":17.96,"n":14,"o":17.96,"t":"2026-10-16T15:40:00Z","v":249,"vw":17.96},{"c":17.94,"h":17.94,"l":17.94,"n":68,"o":17.94,"t":"2026-10-16T15:45:00Z","v":927,"vw":17.94},{"c":17.92,"h":17.92,"l":17.91,"n":37,"o":17.92,"t":"2026-10-16T15:55:00Z","v":1560,"vw":17.915},{"c":17.92,"h":17.92,"l":17.92,"n":8,"o":17.92,"t":"2026-10-16T16:00:00Z","v":226,"vw":17.92},{"c":17.86,"h":17.89,"l":17.86,"n":39,"o":17.88,"t":"2026-10-16T16:05:00Z","v":1605,"vw":17.881159},{"c":17.83,"h":17.83,"l":17.83,"n":2,"o":17.83,"t":"2026-10-16T16:10:00Z","v":103,"vw":17.83},{"c":17.82,"h":17.83,"l":17.82,"n":28,"o":17.83,"t":"2026-10-16T16:15:00Z","v":596,"vw":17.826667},{"c":17.86,"h":17.86,"l":17.86,"n":4,"o":17.86,"t":"2026-10-16T16:35:00Z","v":115,"vw":17.86},{"c":17.83,"h":17.83,"l":17.82,"n":13,"o":17.82,"t":"2026-10-16T16:45:00Z","v":1432,"vw":17.820769},{"c":17.83,"h":17.83,"l":17.83,"n":8,"o":17.83,"t":"2026-10-16T17:00:00Z","v":748,"vw":17.83},{"c":17.81,"h":17.81,"l":17.81,"n":10,"o":17.81,"t":"2026-10-16T17:05:00Z","v":311,"vw":17.81},{"c":17.825,"h":17.825,"l":17.8,"n":3,"o":17.8,"t":"2026-10-16T17:10:00Z","v":203,"vw":17.8125},{"c":17.81,"h":17.81,"l":17.81,"n":5,"o":17.81,"t":"2026-10-16T17:15:00Z","v":113,"vw":17.81},{"c":17.85,"h":17.85,"l":17.81,"n":24,"o":17.81,"t":"2026-10-16T17:20:00Z","v":809,"vw":17.844286},{"c":17.855,"h":17.855,"l":17.84,"n":33,"o":17.84,"t":"2026-10-16T17:30:00Z","v":766,"vw":17.851875},{"c":17.87,"h":17.87,"l":17.87,"n":16,"o":17.87,"t":"2026-10-16T17:35:00Z","v":443,"vw":17.87},{"c":17.855,"h":17.855,"l":17.855,"n":5,"o":17.855,"t":"2026-10-16T17:40:00Z","v":223,"vw":17.855},{"c":17.845,"h":17.845,"l":17.845,"n":3,"o":17.845,"t":"2026-10-16T17:45:00Z","v":146,"vw":17.845},{"c":17.835,"h":17.835,"l":17.835,"n":10,"o":17.835,"t":"2026-10-16T17:55:00Z","v":342,"vw":17.835},{"c":17.835,"h":17.835,"l":17.835,"n":5,"o":17.835,"t":"2026-10-16T18:00:00Z","v":456,"vw":17.835},{"c":17.8,"h":17.8,"l":17.8,"n":2,"o":17.8,"t":"2026-10-16T18:10:00Z","v":412,"vw":17.8},{"c":17.84,"h":17.84,"l":17.83,"n":15,"o":17.83,"t":"2026-10-16T18:20:00Z","v":498,"vw":17.835},{"c":17.855,"h":17.855,"l":17.85,"n":8,"o":17.85,"t":"2026-10-16T18:35:00Z","v":250,"vw":17.852696},{"c":17.84,"h":17.84,"l":17.84,"n":41,"o":17.84,"t":"2026-10-16T18:40:00Z","v":761,"vw":17.84},{"c":17.85,"h":17.85,"l":17.85,"n":13,"o":17.85,"t":"2026-10-16T19:00:00Z","v":427,"vw":17.85},{"c":17.83,"h":17.83,"l":17.83,"n":2,"o":17.83,"t":"2026-10-16T19:05:00Z","v":101,"vw":17.83},{"c":17.855,"h":17.855,"l":17.84,"n":14,"o":17.84,"t":"2026-10-16T19:15:00Z","v":440,"vw":17.845034},{"c":17.83,"h":17.86,"l":17.83,"n":20,"o":17.85,"t":"2026-10-16T19:20:00Z","v":572,"vw":17.84625},{"c":17.82,"h":17.83,"l":17.82,"n":31,"o":17.83,"t":"2026-10-16T19:25:00Z","v":863,"vw":17.823333},{"c":17.8,"h":17.8,"l":17.8,"n":10,"o":17.8,"t":"2026-10-16T19:35:00Z","v":272,"vw":17.8},{"c":17.79,"h":17.79,"l":17.79,"n":18,"o":17.79,"t":"2026-10-16T19:40:00Z","v":345,"vw":17.79},{"c":17.8,"h":17.8,"l":17.8,"n":11,"o":17.8,"t":"2026-10-16T19:45:00Z","v":456,"vw":17.8},{"c":17.81,"h":17.85,"l":17.81,"n":138,"o":17.81,"t":"2026-10-16T19:50:00Z","v":4158,"vw":17.8271},{"c":17.815,"h":17.84,"l":17.78,"n":203,"o":17.81,"t":"2026-10-16T19:55:00Z","v":8805,"vw":17.803365},{"c":17.8,"h":17.8,"l":17.8,"n":6,"o":17.8,"t":"2026-10-16T20:00:00Z","v":22674,"vw":17.8},{"c":17.81,"h":17.82,"l":17.81,"n":10,"o":17.82,"t":"2026-10-19T13:30:00Z","v":293,"vw":17.815327},{"c":17.88,"h":17.88,"l":17.88,"n":1,"o":17.88,"t":"2026-10-19T13:35:00Z","v":100,"vw":17.88},{"c":17.83,"h":17.83,"l":17.83,"n":6,"o":17.83,"t":"2026-10-19T14:20:00Z","v":118,"vw":17.83},{"c":17.85,"h":17.89,"l":17.8,"n":39,"o":17.8,"t":"2026-10-19T14:35:00Z","v":1256,"vw":17.861256},{"c":17.74,"h":17.74,"l":17.73,"n":8,"o":17.73,"t":"2026-10-19T14:50:00Z","v":261,"vw":17.735},{"c":17.79,"h":17.79,"l":17.79,"n":5,"o":17.79,"t":"2026-10-19T14:55:00Z","v":132,"vw":17.79},{"c":17.75,"h":17.76,"l":17.75,"n":22,"o":17.76,"t":"2026-10-19T15:10:00Z","v":652,"vw":17.755},{"c":17.76,"h":17.77,"l":17.75,"n":39,"o":17.77,"t":"2026-10-19T15:50:00Z","v":1000,"vw":17.764012},{"c":17.755,"h":17.755,"l":17.75,"n":5,"o":17.75,"t":"2026-10-19T16:00:00Z","v":318,"vw":17.751667},{"c":17.75,"h":17.75,"l":17.75,"n":12,"o":17.75,"t":"2026-10-19T16:20:00Z","v":240,"vw":17.75},{"c":17.79,"h":17.79,"l":17.79,"n":8,"o":17.79,"t":"2026-10-19T16:45:00Z","v":174,"vw":17.79},{"c":17.74,"h":17.74,"l":17.74,"n":23,"o":17.74,"t":"2026-10-19T17:00:00Z","v":689,"vw":17.74},{"c":17.72,"h":17.72,"l":17.72,"n":15,"o":17.72,"t":"2026-10-19T17:05:00Z","v":317,"vw":17.72},{"c":17.7,"h":17.7,"l":17.7,"n":8,"o":17.7,"t":"2026-10-19T17:10:00Z","v":242,"vw":17.7},{"c":17.7,"h":17.71,"l":17.7,"n":6,"o":17.71,"t":"2026-10-19T17:15:00Z","v":264,"vw":17.705},{"c":17.7051,"h":17.7051,"l":17.7051,"n":7,"o":17.7051,"t":"2026-10-19T17:20:00Z","v":156,"vw":17.7051},{"c":17.715,"h":17.715,"l":17.715,"n":5,"o":17.715,"t":"2026-10-19T17:25:00Z","v":172,"vw":17.715},{"c":17.735,"h":17.735,"l":17.735,"n":6,"o":17.735,"t":"2026-10-19T17:40:00Z","v":157,"vw":17.735},{"c":17.75,"h":17.75,"l":17.73,"n":51,"o":17.745,"t":"2026-10-19T17:50:00Z","v":1275,"vw":17.737},{"c":17.71,"h":17.71,"l":17.71,"n":4,"o":17.71,"t":"2026-10-19T18:10:00Z","v":112,"vw":17.71},{"c":17.735,"h":17.735,"l":17.735,"n":6,"o":17.735,"t":"2026-10-19T18:25:00Z","v":208,"vw":17.735},{"c":17.735,"h":17.735,"l":17.735,"n":5,"o":17.735,"t":"2026-10-19T18:30:00Z","v":106,"vw":17.735},{"c":17.695,"h":17.695,"l":17.695,"n":38,"o":17.695,"t":"2026-10-19T18:35:00Z","v":657,"vw":17.695},{"c":17.685,"h":17.69,"l":17.685,"n":5,"o":17.69,"t":"2026-10-19T18:45:00Z","v":376,"vw":17.687967},{"c":17.69,"h":17.69,"l":17.69,"n":6,"o":17.69,"t":"2026-10-19T18:50:00Z","v":1204,"vw":17.69},{"c":17.72,"h":17.72,"l":17.67,"n":68,"o":17.7,"t":"2026-10-19T18:55:00Z","v":3034,"vw":17.692031},{"c":17.715,"h":17.75,"l":17.715,"n":26,"o":17.73,"t":"2026-10-19T19:00:00Z","v":631,"vw":17.731667},{"c":17.715,"h":17.75,"l":17.715,"n":128,"o":17.72,"t":"2026-10-19T19:05:00Z","v":8148,"vw":17.738986},{"c":17.735,"h":17.75,"l":17.73,"n":59,"o":17.73,"t":"2026-10-19T19:10:00Z","v":1471,"vw":17.741051},{"c":17.73,"h":17.75,"l":17.73,"n":95,"o":17.735,"t":"2026-10-19T19:15:00Z","v":2572,"vw":17.740251},{"c":17.735,"h":17.735,"l":17.73,"n":56,"o":17.73,"t":"2026-10-19T19:20:00Z","v":1021,"vw":17.730833},{"c":17.74,"h":17.7499,"l":17.74,"n":61,"o":17.7499,"t":"2026-10-19T19:25:00Z","v":2866,"vw":17.741427},{"c":17.735,"h":17.75,"l":17.715,"n":106,"o":17.74,"t":"2026-10-19T19:30:00Z","v":4003,"vw":17.73944},{"c":17.72,"h":17.75,"l":17.71,"n":174,"o":17.73,"t":"2026-10-19T19:35:00Z","v":8723,"vw":17.737551},{"c":17.74,"h":17.75,"l":17.72,"n":84,"o":17.72,"t":"2026-10-19T19:40:00Z","v":6484,"vw":17.749276},{"c":17.74,"h":17.8,"l":17.735,"n":229,"o":17.75,"t":"2026-10-19T19:45:00Z","v":13419,"vw":17.775873},{"c":17.75,"h":17.77,"l":17.72,"n":109,"o":17.72,"t":"2026-10-19T19:50:00Z","v":4990,"vw":17.752148},{"c":17.77,"h":17.78,"l":17.68,"n":351,"o":17.7,"t":"2026-10-19T19:55:00Z","v":15992,"vw":17.749868},{"c":17.75,"h":17.75,"l":17.75,"n":4,"o":17.75,"t":"2026-10-19T20:00:00Z","v":19015,"vw":17.75},{"c":17.78,"h":17.78,"l":17.77,"n":7,"o":17.77,"t":"2026-10-20T13:30:00Z","v":297,"vw":17.774292},{"c":17.89,"h":17.89,"l":17.78,"n":86,"o":17.8,"t":"2026-10-20T13:35:00Z","v":6880,"vw":17.876076},{"c":18.02,"h":18.02,"l":18.02,"n":2,"o":18.02,"t":"2026-10-20T13:40:00Z","v":103,"vw":18.02},{"c":18.135,"h":18.135,"l":18.125,"n":2,"o":18.125,"t":"2026-10-20T13:45:00Z","v":200,"vw":18.13},{"c":18.13,"h":18.14,"l":18.125,"n":15,"o":18.125,"t":"2026-10-20T13:50:00Z","v":816,"vw":18.13053},{"c":18.15,"h":18.15,"l":18.13,"n":16,"o":18.13,"t":"2026-10-20T13:55:00Z","v":377,"vw":18.141837},{"c":18.165,"h":18.2525,"l":18.165,"n":6,"o":18.2525,"t":"2026-10-20T14:00:00Z","v":460,"vw":18.18925},{"c":18.03,"h":18.04,"l":18.02,"n":25,"o":18.04,"t":"2026-10-20T14:15:00Z","v":1562,"vw":18.030086},{"c":18.2,"h":18.2,"l":18.13,"n":36,"o":18.14,"t":"2026-10-20T14:20:00Z","v":2183,"vw":18.171297},{"c":18.2,"h":18.2,"l":18.125,"n":18,"o":18.19,"t":"2026-10-20T14:25:00Z","v":993,"vw":18.177637},{"c":18.2,"h":18.2,"l":18.2,"n":15,"o":18.2,"t":"2026-10-20T14:50:00Z","v":429,"vw":18.2},{"c":18.17,"h":18.2,"l":18.17,"n":18,"o":18.2,"t":"2026-10-20T14:55:00Z","v":717,"vw":18.176266},{"c":18.09,"h":18.13,"l":18.09,"n":15,"o":18.13,"t":"2026-10-20T15:00:00Z","v":627,"vw":18.105521},{"c":18.07,"h":18.07,"l":18.07,"n":9,"o":18.07,"t":"2026-10-20T15:05:00Z","v":229,"vw":18.07},{"c":18.085,"h":18.085,"l":18.085,"n":2,"o":18.085,"t":"2026-10-20T15:30:00Z","v":104,"vw":18.085},{"c":18.02,"h":18.06,"l":18.02,"n":9,"o":18.02,"t":"2026-10-20T15:35:00Z","v":500,"vw":18.028565},{"c":18.02,"h":18.02,"l":18.02,"n":10,"o":18.02,"t":"2026-10-20T15:40:00Z","v":287,"vw":18.02},{"c":18.035,"h":18.035,"l":18.035,"n":3,"o":18.035,"t":"2026-10-20T16:00:00Z","v":122,"vw":18.035},{"c":17.96,"h":17.96,"l":17.96,"n":26,"o":17.96,"t":"2026-10-20T16:15:00Z","v":536,"vw":17.96},{"c":17.94,"h":17.965,"l":17.94,"n":9,"o":17.94,"t":"2026-10-20T16:45:00Z","v":495,"vw":17.945285},{"c":17.97,"h":17.97,"l":17.94,"n":8,"o":17.94,"t":"2026-10-20T16:50:00Z","v":285,"vw":17.955},{"c":17.93,"h":17.93,"l":17.93,"n":7,"o":17.93,"t":"2026-10-20T17:00:00Z","v":352,"vw":17.93},{"c":17.92,"h":17.92,"l":17.92,"n":16,"o":17.92,"t":"2026-10-20T17:05:00Z","v":264,"vw":17.92},{"c":17.93,"h":17.93,"l":17.93,"n":5,"o":17.93,"t":"2026-10-20T17:10:00Z","v":125,"vw":17.93},{"c":17.93,"h":17.93,"l":17.93,"n":9,"o":17.93,"t":"2026-10-20T17:15:00Z","v":236,"vw":17.93},{"c":17.93,"h":17.93,"l":17.93,"n":7,"o":17.93,"t":"2026-10-20T17:25:00Z","v":152,"vw":17.93},{"c":17.93,"h":17.935,"l":17.93,"n":25,"o":17.935,"t":"2026-10-20T17:35:00Z","v":502,"vw":17.9325},{"c":17.92,"h":17.92,"l":17.92,"n":16,"o":17.92,"t":"2026-10-20T17:55:00Z","v":326,"vw":17.92},{"c":17.9,"h":17.9,"l":17.9,"n":11,"o":17.9,"t":"2026-10-20T18:00:00Z","v":231,"vw":17.9},{"c":17.94,"h":17.95,"l":17.91,"n":26,"o":17.91,"t":"2026-10-20T18:10:00Z","v":1007,"vw":17.92896},{"c":17.94,"h":17.94,"l":17.94,"n":8,"o":17.94,"t":"2026-10-20T18:20:00Z","v":171,"vw":17.94},{"c":17.92,"h":17.97,"l":17.92,"n":34,"o":17.97,"t":"2026-10-20T18:40:00Z","v":664,"vw":17.936667},{"c":17.925,"h":17.925,"l":17.925,"n":6,"o":17.925,"t":"2026-10-20T18:45:00Z","v":142,"vw":17.925},{"c":17.92,"h":17.94,"l":17.92,"n":25,"o":17.94,"t":"2026-10-20T18:50:00Z","v":953,"vw":17.931667},{"c":17.935,"h":17.935,"l":17.935,"n":2,"o":17.935,"t":"2026-10-20T19:05:00Z","v":101,"vw":17.935},{"c":17.96,"h":17.96,"l":17.96,"n":23,"o":17.96,"t":"2026-10-20T19:10:00Z","v":210,"vw":17.96},{"c":17.96,"h":17.99,"l":17.94,"n":42,"o":17.99,"t":"2026-10-20T19:20:00Z","v":1003,"vw":17.963333},{"c":17.95,"h":17.95,"l":17.94,"n":25,"o":17.94,"t":"2026-10-20T19:25:00Z","v":1000,"vw":17.946407},{"c":17.95,"h":17.95,"l":17.95,"n":12,"o":17.95,"t":"2026-10-20T19:35:00Z","v":207,"vw":17.95},{"c":17.98,"h":17.98,"l":17.98,"n":11,"o":17.98,"t":"2026-10-20T19:40:00Z","v":158,"vw":17.98},{"c":18,"h":18,"l":18,"n":4,"o":18,"t":"2026-10-20T19:45:00Z","v":119,"vw":18},{"c":17.98,"h":18,"l":17.98,"n":65,"o":17.98,"t":"2026-10-20T19:50:00Z","v":1641,"vw":17.983257},{"c":17.95,"h":17.98,"l":17.92,"n":227,"o":17.96,"t":"2026-10-20T19:55:00Z","v":8380,"vw":17.957793},{"c":17.95,"h":17.95,"l":17.95,"n":8,"o":17.95,"t":"2026-10-20T20:00:00Z","v":17716,"vw":17.95},{"c":17.93,"h":17.98,"l":17.93,"n":12,"o":17.98,"t":"2026-10-21T13:30:00Z","v":510,"vw":17.967562},{"c":17.85,"h":17.935,"l":17.85,"n":8,"o":17.935,"t":"2026-10-21T13:40:00Z","v":2013,"vw":17.912632},{"c":17.91,"h":17.96,"l":17.91,"n":12,"o":17.96,"t":"2026-10-21T13:55:00Z","v":581,"vw":17.925},{"c":17.84,"h":17.84,"l":17.84,"n":3,"o":17.84,"t":"2026-10-21T14:10:00Z","v":129,"vw":17.84},{"c":17.86,"h":17.86,"l":17.86,"n":13,"o":17.86,"t":"2026-10-21T14:30:00Z","v":355,"vw":17.86},{"c":17.89,"h":17.95,"l":17.88,"n":19,"o":17.88,"t":"2026-10-21T14:45:00Z","v":824,"vw":17.9025},{"c":17.87,"h":17.87,"l":17.87,"n":10,"o":17.87,"t":"2026-10-21T14:55:00Z","v":432,"vw":17.87},{"c":17.88,"h":17.88,"l":17.87,"n":34,"o":17.88,"t":"2026-10-21T15:25:00Z","v":799,"vw":17.878},{"c":17.87,"h":17.87,"l":17.87,"n":12,"o":17.87,"t":"2026-10-21T15:30:00Z","v":179,"vw":17.87},{"c":17.83,"h":17.84,"l":17.83,"n":11,"o":17.84,"t":"2026-10-21T15:50:00Z","v":574,"vw":17.835},{"c":17.8,"h":17.8,"l":17.8,"n":35,"o":17.8,"t":"2026-10-21T16:10:00Z","v":1308,"vw":17.8},{"c":17.8,"h":17.8,"l":17.79,"n":137,"o":17.79,"t":"2026-10-21T16:30:00Z","v":8544,"vw":17.799304},{"c":17.8,"h":17.8,"l":17.8,"n":317,"o":17.8,"t":"2026-10-21T16:35:00Z","v":17338,"vw":17.8},{"c":17.8,"h":17.8,"l":17.8,"n":130,"o":17.8,"t":"2026-10-21T16:40:00Z","v":2832,"vw":17.8},{"c":17.77,"h":17.8,"l":17.77,"n":60,"o":17.79,"t":"2026-10-21T16:50:00Z","v":2318,"vw":17.787273},{"c":17.8,"h":17.8,"l":17.8,"n":4,"o":17.8,"t":"2026-10-21T16:55:00Z","v":124,"vw":17.8},{"c":17.78,"h":17.78,"l":17.78,"n":22,"o":17.78,"t":"2026-10-21T17:10:00Z","v":387,"vw":17.78},{"c":17.785,"h":17.785,"l":17.785,"n":6,"o":17.785,"t":"2026-10-21T17:25:00Z","v":214,"vw":17.785},{"c":17.75,"h":17.77,"l":17.75,"n":25,"o":17.77,"t":"2026-10-21T17:40:00Z","v":886,"vw":17.76},{"c":17.745,"h":17.745,"l":17.745,"n":6,"o":17.745,"t":"2026-10-21T17:45:00Z","v":163,"vw":17.745},{"c":17.75,"h":17.75,"l":17.75,"n":7,"o":17.75,"t":"2026-10-21T17:55:00Z","v":202,"vw":17.75},{"c":17.72,"h":17.72,"l":17.72,"n":11,"o":17.72,"t":"2026-10-21T18:00:00Z","v":226,"vw":17.72},{"c":17.7,"h":17.7,"l":17.7,"n":8,"o":17.7,"t":"2026-10-21T18:10:00Z","v":127,"vw":17.7},{"c":17.73,"h":17.73,"l":17.73,"n":5,"o":17.73,"t":"2026-10-21T18:15:00Z","v":108,"vw":17.73},{"c":17.7247,"h":17.73,"l":17.7247,"n":22,"o":17.73,"t":"2026-10-21T18:25:00Z","v":595,"vw":17.727694},{"c":17.74,"h":17.74,"l":17.74,"n":17,"o":17.74,"t":"2026-10-21T18:30:00Z","v":592,"vw":17.74},{"c":17.63,"h":17.71,"l":17.63,"n":37,"o":17.71,"t":"2026-10-21T18:55:00Z","v":1700,"vw":17.67},{"c":17.64,"h":17.64,"l":17.62,"n":31,"o":17.62,"t":"2026-10-21T19:05:00Z","v":701,"vw":17.62639},{"c":17.68,"h":17.68,"l":17.68,"n":14,"o":17.68,"t":"2026-10-21T19:10:00Z","v":296,"vw":17.68},{"c":17.7,"h":17.7,"l":17.7,"n":14,"o":17.7,"t":"2026-10-21T19:25:00Z","v":290,"vw":17.7},{"c":17.77,"h":17.77,"l":17.73,"n":36,"o":17.75,"t":"2026-10-21T19:30:00Z","v":1479,"vw":17.75437},{"c":17.77,"h":17.8,"l":17.74,"n":89,"o":17.75,"t":"2026-10-21T19:35:00Z","v":3565,"vw":17.763043},{"c":17.78,"h":17.79,"l":17.78,"n":28,"o":17.79,"t":"2026-10-21T19:45:00Z","v":1016,"vw":17.781667},{"c":17.8,"h":17.8,"l":17.79,"n":67,"o":17.8,"t":"2026-10-21T19:50:00Z","v":3159,"vw":17.797713},{"c":17.8,"h":17.8,"l":17.76,"n":185,"o":17.8,"t":"2026-10-21T19:55:00Z","v":8090,"vw":17.787391},{"c":17.83,"h":17.83,"l":17.78,"n":8,"o":17.78,"t":"2026-10-21T20:00:00Z","v":19944,"vw":17.780397},{"c":17.8,"h":17.8,"l":17.64,"n":74,"o":17.64,"t":"2026-10-22T13:30:00Z","v":7101,"vw":17.757313},{"c":17.95,"h":17.96,"l":17.95,"n":7,"o":17.96,"t":"2026-10-22T13:40:00Z","v":215,"vw":17.955},{"c":18.065,"h":18.065,"l":18.03,"n":9,"o":18.04,"t":"2026-10-22T13:50:00Z","v":490,"vw":18.043846},{"c":18.1,"h":18.1,"l":18.09,"n":114,"o":18.1,"t":"2026-10-22T13:55:00Z","v":3687,"vw":18.099327},{"c":18.09,"h":18.125,"l":18.09,"n":49,"o":18.1,"t":"2026-10-22T14:00:00Z","v":2839,"vw":18.100734},{"c":18.13,"h":18.13,"l":18.07,"n":14,"o":18.07,"t":"2026-10-22T14:05:00Z","v":638,"vw":18.096667},{"c":18.18,"h":18.18,"l":18.105,"n":16,"o":18.105,"t":"2026-10-22T14:10:00Z","v":652,"vw":18.158541},{"c":18.18,"h":18.18,"l":18.18,"n":6,"o":18.18,"t":"2026-10-22T14:15:00Z","v":229,"vw":18.18},{"c":18.14,"h":18.14,"l":18.14,"n":9,"o":18.14,"t":"2026-10-22T14:20:00Z","v":232,"vw":18.14},{"c":18.0504,"h":18.0504,"l":18.0504,"n":7,"o":18.0504,"t":"2026-10-22T14:30:00Z","v":1061,"vw":18.0504},{"c":18.125,"h":18.125,"l":18.125,"n":3,"o":18.125,"t":"2026-10-22T14:35:00Z","v":150,"vw":18.125},{"c":18.17,"h":18.17,"l":18.16,"n":6,"o":18.16,"t":"2026-10-22T14:40:00Z","v":337,"vw":18.163333},{"c":18.18,"h":18.18,"l":18.18,"n":7,"o":18.18,"t":"2026-10-22T14:45:00Z","v":266,"vw":18.18},{"c":18.18,"h":18.18,"l":18.18,"n":15,"o":18.18,"t":"2026-10-22T14:50:00Z","v":336,"vw":18.18},{"c":18.18,"h":18.18,"l":18.18,"n":18,"o":18.18,"t":"2026-10-22T14:55:00Z","v":600,"vw":18.18},{"c":18.2,"h":18.21,"l":18.2,"n":20,"o":18.21,"t":"2026-10-22T15:00:00Z","v":1747,"vw":18.208115},{"c":18.23,"h":18.23,"l":18.23,"n":4,"o":18.23,"t":"2026-10-22T15:10:00Z","v":312,"vw":18.23},{"c":18.29,"h":18.29,"l":18.27,"n":14,"o":18.27,"t":"2026-10-22T15:20:00Z","v":256,"vw":18.28},{"c":18.24,"h":18.29,"l":18.24,"n":59,"o":18.29,"t":"2026-10-22T15:30:00Z","v":1997,"vw":18.2711},{"c":18.26,"h":18.26,"l":18.26,"n":15,"o":18.26,"t":"2026-10-22T15:40:00Z","v":459,"vw":18.26},{"c":18.255,"h":18.255,"l":18.25,"n":19,"o":18.25,"t":"2026-10-22T15:50:00Z","v":465,"vw":18.2525},{"c":18.29,"h":18.29,"l":18.26,"n":13,"o":18.26,"t":"2026-10-22T15:55:00Z","v":247,"vw":18.275},{"c":18.25,"h":18.29,"l":18.25,"n":29,"o":18.265,"t":"2026-10-22T16:00:00Z","v":1970,"vw":18.274644},{"c":18.31,"h":18.31,"l":18.29,"n":12,"o":18.29,"t":"2026-10-22T16:05:00Z","v":446,"vw":18.3},{"c":18.32,"h":18.32,"l":18.32,"n":6,"o":18.32,"t":"2026-10-22T16:15:00Z","v":208,"vw":18.32},{"c":18.35,"h":18.35,"l":18.35,"n":8,"o":18.35,"t":"2026-10-22T16:20:00Z","v":2018,"vw":18.35},{"c":18.4,"h":18.424,"l":18.37,"n":94,"o":18.4,"t":"2026-10-22T16:25:00Z","v":3866,"vw":18.395662},{"c":18.43,"h":18.43,"l":18.43,"n":3,"o":18.43,"t":"2026-10-22T16:30:00Z","v":204,"vw":18.43},{"c":18.51,"h":18.51,"l":18.415,"n":32,"o":18.415,"t":"2026-10-22T16:35:00Z","v":7361,"vw":18.441494},{"c":18.55,"h":18.56,"l":18.51,"n":57,"o":18.53,"t":"2026-10-22T16:40:00Z","v":2342,"vw":18.536715},{"c":18.555,"h":18.56,"l":18.54,"n":57,"o":18.55,"t":"2026-10-22T16:45:00Z","v":1707,"vw":18.548021},{"c":18.565,"h":18.59,"l":18.55,"n":90,"o":18.57,"t":"2026-10-22T16:50:00Z","v":2682,"vw":18.562307},{"c":18.575,"h":18.575,"l":18.57,"n":14,"o":18.57,"t":"2026-10-22T16:55:00Z","v":1048,"vw":18.570625},{"c":18.61,"h":18.61,"l":18.585,"n":7,"o":18.585,"t":"2026-10-22T17:00:00Z","v":270,"vw":18.5975},{"c":18.55,"h":18.57,"l":18.55,"n":98,"o":18.57,"t":"2026-10-22T17:05:00Z","v":2538,"vw":18.566154},{"c":18.49,"h":18.525,"l":18.49,"n":34,"o":18.52,"t":"2026-10-22T17:10:00Z","v":1260,"vw":18.513125},{"c":18.46,"h":18.46,"l":18.46,"n":5,"o":18.46,"t":"2026-10-22T17:15:00Z","v":158,"vw":18.46},{"c":18.495,"h":18.51,"l":18.495,"n":12,"o":18.51,"t":"2026-10-22T17:20:00Z","v":546,"vw":18.497841},{"c":18.54,"h":18.54,"l":18.47,"n":34,"o":18.47,"t":"2026-10-22T17:25:00Z","v":1276,"vw":18.502727},{"c":18.61,"h":18.61,"l":18.56,"n":21,"o":18.56,"t":"2026-10-22T17:30:00Z","v":623,"vw":18.586667},{"c":18.67,"h":18.67,"l":18.6,"n":203,"o":18.6,"t":"2026-10-22T17:35:00Z","v":11774,"vw":18.638132},{"c":18.65,"h":18.66,"l":18.65,"n":9,"o":18.66,"t":"2026-10-22T17:40:00Z","v":473,"vw":18.655},{"c":18.65,"h":18.65,"l":18.65,"n":28,"o":18.65,"t":"2026-10-22T17:45:00Z","v":476,"vw":18.65},{"c":18.56,"h":18.59,"l":18.56,"n":68,"o":18.59,"t":"2026-10-22T17:50:00Z","v":1788,"vw":18.583641},{"c":18.62,"h":18.62,"l":18.61,"n":16,"o":18.61,"t":"2026-10-22T17:55:00Z","v":552,"vw":18.616667},{"c":18.56,"h":18.59,"l":18.56,"n":16,"o":18.58,"t":"2026-10-22T18:00:00Z","v":951,"vw":18.57875},{"c":18.54,"h":18.565,"l":18.54,"n":18,"o":18.56,"t":"2026-10-22T18:05:00Z","v":565,"vw":18.555},{"c":18.555,"h":18.57,"l":18.52,"n":8,"o":18.52,"t":"2026-10-22T18:15:00Z","v":370,"vw":18.548333},{"c":18.56,"h":18.56,"l":18.56,"n":17,"o":18.56,"t":"2026-10-22T18:20:00Z","v":433,"vw":18.56},{"c":18.515,"h":18.57,"l":18.515,"n":30,"o":18.57,"t":"2026-10-22T18:30:00Z","v":906,"vw":18.54625},{"c":18.56,"h":18.56,"l":18.56,"n":3,"o":18.56,"t":"2026-10-22T18:35:00Z","v":117,"vw":18.56},{"c":18.55,"h":18.55,"l":18.495,"n":6,"o":18.495,"t":"2026-10-22T18:40:00Z","v":249,"vw":18.5225},{"c":18.54,"h":18.56,"l":18.54,"n":22,"o":18.56,"t":"2026-10-22T18:45:00Z","v":823,"vw":18.55},{"c":18.53,"h":18.53,"l":18.53,"n":5,"o":18.53,"t":"2026-10-22T18:50:00Z","v":204,"vw":18.53},{"c":18.57,"h":18.57,"l":18.57,"n":9,"o":18.57,"t":"2026-10-22T18:55:00Z","v":158,"vw":18.57},{"c":18.555,"h":18.59,"l":18.555,"n":73,"o":18.575,"t":"2026-10-22T19:05:00Z","v":2073,"vw":18.570976},{"c":18.53,"h":18.53,"l":18.53,"n":4,"o":18.53,"t":"2026-10-22T19:10:00Z","v":103,"vw":18.53},{"c":18.54,"h":18.54,"l":18.54,"n":3,"o":18.54,"t":"2026-10-22T19:15:00Z","v":105,"vw":18.54},{"c":18.49,"h":18.53,"l":18.49,"n":23,"o":18.53,"t":"2026-10-22T19:20:00Z","v":760,"vw":18.516667},{"c":18.51,"h":18.52,"l":18.48,"n":44,"o":18.48,"t":"2026-10-22T19:25:00Z","v":1292,"vw":18.5031},{"c":18.495,"h":18.495,"l":18.495,"n":2,"o":18.495,"t":"2026-10-22T19:30:00Z","v":113,"vw":18.495},{"c":18.53,"h":18.53,"l":18.53,"n":19,"o":18.53,"t":"2026-10-22T19:40:00Z","v":408,"vw":18.53},{"c":18.56,"h":18.56,"l":18.555,"n":7,"o":18.555,"t":"2026-10-22T19:45:00Z","v":349,"vw":18.5575},{"c":18.52,"h":18.58,"l":18.52,"n":65,"o":18.58,"t":"2026-10-22T19:50:00Z","v":2489,"vw":18.54375},{"c":18.495,"h":18.53,"l":18.475,"n":239,"o":18.52,"t":"2026-10-22T19:55:00Z","v":8951,"vw":18.512228},{"c":18.55,"h":18.55,"l":18.55,"n":8,"o":18.55,"t":"2026-10-22T20:00:00Z","v":18604,"vw":18.55},{"c":18.71,"h":18.81,"l":18.71,"n":9,"o":18.71,"t":"2026-10-22T20:35:00Z","v":1077,"vw":18.720142}],"history":[{"c":14.87,"h":15.49,"l":14.84,"n":586,"o":15.25,"t":"2024-10-21T04:00:00Z","v":24402,"vw":15.018531},{"c":14.86,"h":14.96,"l":14.718,"n":567,"o":14.78,"t":"2024-10-22T04:00:00Z","v":17533,"vw":14.843905},{"c":14.97,"h":14.97,"l":14.66,"n":793,"o":14.77,"t":"2024-10-23T04:00:00Z","v":26762,"vw":14.873791},{"c":14.23,"h":14.3,"l":13.73,"n":1192,"o":14.22,"t":"2024-10-24T04:00:00Z","v":65515,"vw":14.032439},{"c":13.99,"h":14.31,"l":13.975,"n":762,"o":14.25,"t":"2024-10-25T04:00:00Z","v":29214,"vw":14.163952},{"c":14.39,"h":14.58,"l":14.05,"n":605,"o":14.05,"t":"2024-10-28T04:00:00Z","v":26676,"vw":14.414089},{"c":14.2,"h":14.35,"l":14.16,"n":496,"o":14.29,"t":"2024-10-29T04:00:00Z","v":23614,"vw":14.256023},{"c":14.4,"h":14.6,"l":14.12,"n":610,"o":14.12,"t":"2024-10-30T04:00:00Z","v":26184,"vw":14.413348},{"c":14.16,"h":14.49,"l":14.16,"n":624,"o":14.47,"t":"2024-10-31T04:00:00Z","v":32952,"vw":14.236061},{"c":14,"h":14.335,"l":13.98,"n":683,"o":14.31,"t":"2024-11-01T04:00:00Z","v":44291,"vw":14.03023},{"c":13.87,"h":14.05,"l":13.48,"n":872,"o":13.95,"t":"2024-11-04T05:00:00Z","v":50624,"vw":13.845343},{"c":14.35,"h":14.39,"l":13.79,"n":1035,"o":13.87,"t":"2024-11-05T05:00:00Z","v":36576,"vw":14.285618},{"c":15.41,"h":15.75,"l":15.15,"n":4281,"o":15.5,"t":"2024-11-06T05:00:00Z","v":182626,"vw":15.501233},{"c":14.95,"h":15.37,"l":14.88,"n":1537,"o":15.37,"t":"2024-11-07T05:00:00Z","v":52272,"vw":15.037045},{"c":15,"h":15.18,"l":14.4736,"n":712,"o":15.02,"t":"2024-11-08T05:00:00Z","v":32754,"vw":15.008637},{"c":14.94,"h":15.58,"l":14.94,"n":1226,"o":15.1,"t":"2024-11-11T05:00:00Z","v":68351,"vw":15.260515},{"c":15.13,"h":15.371,"l":14.93,"n":1561,"o":14.93,"t":"2024-11-12T05:00:00Z","v":51695,"vw":15.160021},{"c":14.93,"h":15.34,"l":14.92,"n":1107,"o":15.33,"t":"2024-11-13T05:00:00Z","v":48506,"vw":15.061705},{"c":14.84,"h":15.03,"l":14.62,"n":1073,"o":15.03,"t":"2024-11-14T05:00:00Z","v":44503,"vw":14.780658},{"c":14.71,"h":14.95,"l":14.62,"n":751,"o":14.93,"t":"2024-11-15T05:00:00Z","v":30680,"vw":14.763233},{"c":14.46,"h":14.71,"l":14.46,"n":607,"o":14.61,"t":"2024-11-18T05:00:00Z","v":32120,"vw":14.535196},{"c":14.53,"h":14.53,"l":14.35,"n":794,"o":14.41,"t":"2024-11-19T05:00:00Z","v":23968,"vw":14.480676},{"c":14.45,"h":14.52,"l":14.35,"n":847,"o":14.48,"t":"2024-11-20T05:00:00Z","v":33082,"vw":14.453371},{"c":14.49,"h":14.76,"l":14.4,"n":897,"o":14.56,"t":"2024-11-21T05:00:00Z","v":34733,"vw":14.542254},{"c":14.8,"h":14.87,"l":14.53,"n":918,"o":14.54,"t":"2024-11-22T05:00:00Z","v":31151,"vw":14.756957},{"c":14.91,"h":15.23,"l":14.87,"n":756,"o":14.87,"t":"2024-11-25T05:00:00Z","v":32851,"vw":14.976355},{"c":14.82,"h":14.96,"l":14.74,"n":924,"o":14.83,"t":"2024-11-26T05:00:00Z","v":25355,"vw":14.84019},{"c":14.72,"h":14.91,"l":14.681,"n":513,"o":14.83,"t":"2024-11-27T05:00:00Z","v":16215,"vw":14.749325},{"c":14.79,"h":14.86,"l":14.61,"n":586,"o":14.72,"t":"2024-11-29T05:00:00Z","v":16825,"vw":14.758703},{"c":14.99,"h":15.11,"l":14.7,"n":1454,"o":14.86,"t":"2024-12-02T05:00:00Z","v":51577,"vw":14.935023},{"c":15,"h":15.2022,"l":14.8,"n":934,"o":15.03,"t":"2024-12-03T05:00:00Z","v":41803,"vw":15.008486},{"c":15.11,"h":15.14,"l":14.94,"n":634,"o":14.94,"t":"2024-12-04T05:00:00Z","v":27784,"vw":15.076325},{"c":15.02,"h":15.23,"l":15,"n":1211,"o":15.11,"t":"2024-12-05T05:00:00Z","v":43731,"vw":15.061422},{"c":14.86,"h":15.18,"l":14.78,"n":683,"o":15.18,"t":"2024-12-06T05:00:00Z","v":26609,"vw":14.922844},{"c":14.69,"h":14.88,"l":14.68,"n":620,"o":14.87,"t":"2024-12-09T05:00:00Z","v":26566,"vw":14.731202},{"c":14.89,"h":15.08,"l":14.57,"n":1098,"o":14.76,"t":"2024-12-10T05:00:00Z","v":37546,"vw":14.928505},{"c":15.09,"h":15.225,"l":14.94,"n":774,"o":15.07,"t":"2024-12-11T05:00:00Z","v":56388,"vw":15.088528},{"c":14.82,"h":15.075,"l":14.79,"n":904,"o":15.04,"t":"2024-12-12T05:00:00Z","v":25300,"vw":14.853251},{"c":14.62,"h":14.885,"l":14.56,"n":634,"o":14.83,"t":"2024-12-13T05:00:00Z","v":27146,"vw":14.612972},{"c":14.69,"h":14.74,"l":14.52,"n":847,"o":14.54,"t":"2024-12-16T05:00:00Z","v":25777,"vw":14.652991},{"c":14.5,"h":14.75,"l":14.46,"n":1030,"o":14.62,"t":"2024-12-17T05:00:00Z","v":45681,"vw":14.568403},{"c":13.97,"h":14.64,"l":13.87,"n":1823,"o":14.6,"t":"2024-12-18T05:00:00Z","v":111018,"vw":14.276177},{"c":14.01,"h":14.255,"l":13.73,"n":2364,"o":14.18,"t":"2024-12-19T05:00:00Z","v":224960,"vw":14.012485},{"c":14,"h":14.44,"l":13.86,"n":1316,"o":13.86,"t":"2024-12-20T05:00:00Z","v":184271,"vw":14.014664},{"c":14.02,"h":14.28,"l":13.93,"n":815,"o":14.08,"t":"2024-12-23T05:00:00Z","v":37706,"vw":14.104065},{"c":13.99,"h":13.99,"l":13.91,"n":286,"o":13.95,"t":"2024-12-24T05:00:00Z","v":9393,"vw":13.966004},{"c":14.12,"h":14.14,"l":13.9,"n":643,"o":13.9,"t":"2024-12-26T05:00:00Z","v":27005,"vw":14.057489},{"c":14.01,"h":14.15,"l":13.85,"n":1021,"o":14.01,"t":"2024-12-27T05:00:00Z","v":55441,"vw":13.970687},{"c":14.05,"h":14.1679,"l":13.95,"n":730,"o":13.98,"t":"2024-12-30T05:00:00Z","v":36572,"vw":14.060697},{"c":14.07,"h":14.26,"l":14.06,"n":687,"o":14.11,"t":"2024-12-31T05:00:00Z","v":32358,"vw":14.109071},{"c":13.69,"h":14.16,"l":13.64,"n":1447,"o":14.07,"t":"2025-01-02T05:00:00Z","v":77574,"vw":13.80453},{"c":13.67,"h":13.7,"l":13.53,"n":1382,"o":13.68,"t":"2025-01-03T05:00:00Z","v":57147,"vw":13.624035},{"c":13.58,"h":13.812,"l":13.57,"n":1062,"o":13.7,"t":"2025-01-06T05:00:00Z","v":29717,"vw":13.618554},{"c":13.47,"h":13.61,"l":13.34,"n":1021,"o":13.61,"t":"2025-01-07T05:00:00Z","v":51221,"vw":13.444701},{"c":13.43,"h":13.6799,"l":13.25,"n":961,"o":13.32,"t":"2025-01-08T05:00:00Z","v":38202,"vw":13.502269},{"c":13.07,"h":13.38,"l":12.7832,"n":1257,"o":13.28,"t":"2025-01-10T05:00:00Z","v":74812,"vw":13.021977},{"c":13.24,"h":13.24,"l":12.965,"n":862,"o":13.02,"t":"2025-01-13T05:00:00Z","v":40671,"vw":13.154222},{"c":13.46,"h":13.5,"l":13.29,"n":1130,"o":13.33,"t":"2025-01-14T05:00:00Z","v":52200,"vw":13.388084},{"c":13.81,"h":13.83,"l":13.605,"n":914,"o":13.81,"t":"2025-01-15T05:00:00Z","v":32549,"vw":13.745866},{"c":13.69,"h":13.81,"l":13.61,"n":749,"o":13.63,"t":"2025-01-16T05:00:00Z","v":27661,"vw":13.692422},{"c":13.82,"h":13.95,"l":13.66,"n":1004,"o":13.8,"t":"2025-01-17T05:00:00Z","v":38039,"vw":13.78635},{"c":13.91,"h":14.01,"l":13.82,"n":1221,"o":13.85,"t":"2025-01-21T05:00:00Z","v":46300,"vw":13.919933},{"c":13.75,"h":13.94,"l":13.5,"n":1145,"o":13.83,"t":"2025-01-22T05:00:00Z","v":44015,"vw":13.782368},{"c":13.94,"h":13.94,"l":13.6,"n":1031,"o":13.72,"t":"2025-01-23T05:00:00Z","v":43119,"vw":13.8557},{"c":14.44,"h":15.35,"l":14.04,"n":1047,"o":14.04,"t":"2025-01-24T05:00:00Z","v":54291,"vw":14.504528},{"c":15.07,"h":15.19,"l":14.065,"n":1262,"o":14.35,"t":"2025-01-27T05:00:00Z","v":73022,"vw":14.955713},{"c":15.28,"h":15.37,"l":15,"n":1240,"o":15,"t":"2025-01-28T05:00:00Z","v":63072,"vw":15.25318},{"c":15.28,"h":15.35,"l":14.98,"n":1030,"o":15.24,"t":"2025-01-29T05:00:00Z","v":99782,"vw":15.068998},{"c":15.35,"h":15.6,"l":15.185,"n":588,"o":15.35,"t":"2025-01-30T05:00:00Z","v":39361,"vw":15.378581},{"c":15.21,"h":15.49,"l":15.16,"n":787,"o":15.26,"t":"2025-01-31T05:00:00Z","v":35736,"vw":15.24513},{"c":14.99,"h":15.285,"l":14.84,"n":1799,"o":15.05,"t":"2025-02-03T05:00:00Z","v":102078,"vw":15.043931},{"c":15.34,"h":15.4,"l":14.9,"n":914,"o":14.92,"t":"2025-02-04T05:00:00Z","v":49391,"vw":15.163826},{"c":15.38,"h":15.38,"l":15.2644,"n":743,"o":15.32,"t":"2025-02-05T05:00:00Z","v":32197,"vw":15.365112},{"c":15.69,"h":15.74,"l":15.36,"n":615,"o":15.41,"t":"2025-02-06T05:00:00Z","v":37807,"vw":15.559799},{"c":15.56,"h":15.65,"l":15.2,"n":770,"o":15.61,"t":"2025-02-07T05:00:00Z","v":29958,"vw":15.548322},{"c":15.52,"h":15.61,"l":15.2993,"n":852,"o":15.6,"t":"2025-02-10T05:00:00Z","v":35791,"vw":15.531164},{"c":15.69,"h":15.705,"l":15.33,"n":1443,"o":15.37,"t":"2025-02-11T05:00:00Z","v":78723,"vw":15.60634},{"c":15.2,"h":15.49,"l":14.4036,"n":1113,"o":15.49,"t":"2025-02-12T05:00:00Z","v":42928,"vw":15.229539},{"c":15.22,"h":15.31,"l":14.875,"n":932,"o":15.25,"t":"2025-02-13T05:00:00Z","v":39954,"vw":15.173183},{"c":15.2,"h":15.5,"l":14.7753,"n":644,"o":15.02,"t":"2025-02-14T05:00:00Z","v":25880,"vw":15.206601},{"c":15.31,"h":15.36,"l":14.625,"n":895,"o":15.17,"t":"2025-02-18T05:00:00Z","v":48557,"vw":15.234955},{"c":15.16,"h":15.48,"l":14.985,"n":719,"o":15.2,"t":"2025-02-19T05:00:00Z","v":31359,"vw":15.130705},{"c":15.1,"h":15.2,"l":14.85,"n":1068,"o":15.12,"t":"2025-02-20T05:00:00Z","v":38003,"vw":15.03395},{"c":14.85,"h":15.34,"l":14.85,"n":1149,"o":15.13,"t":"2025-02-21T05:00:00Z","v":92187,"vw":14.975409},{"c":14.83,"h":15.13,"l":14.82,"n":828,"o":15.1,"t":"2025-02-24T05:00:00Z","v":43848,"vw":14.960114},{"c":14.97,"h":15.12,"l":14.94,"n":1126,"o":14.94,"t":"2025-02-25T05:00:00Z","v":46083,"vw":15.001306},{"c":15.04,"h":15.1,"l":14.575,"n":1110,"o":14.94,"t":"2025-02-26T05:00:00Z","v":53238,"vw":14.948775},{"c":15.04,"h":15.1,"l":14.975,"n":702,"o":15.01,"t":"2025-02-27T05:00:00Z","v":35058,"vw":15.019884},{"c":15.28,"h":15.32,"l":15.05,"n":714,"o":15.11,"t":"2025-02-28T05:00:00Z","v":34875,"vw":15.17874},{"c":15.27,"h":15.42,"l":15.165,"n":1399,"o":15.28,"t":"2025-03-03T05:00:00Z","v":88266,"vw":15.305643},{"c":14.99,"h":15.27,"l":14.8,"n":1345,"o":14.91,"t":"2025-03-04T05:00:00Z","v":98337,"vw":14.948777},{"c":14.88,"h":15.11,"l":14.7,"n":909,"o":15.11,"t":"2025-03-05T05:00:00Z","v":42253,"vw":14.875904},{"c":14.94,"h":15,"l":14.55,"n":1145,"o":14.82,"t":"2025-03-06T05:00:00Z","v":47944,"vw":14.812565},{"c":14.97,"h":15.0292,"l":14.625,"n":1013,"o":14.95,"t":"2025-03-07T05:00:00Z","v":35047,"vw":14.92389},{"c":14.59,"h":14.94,"l":14.59,"n":989,"o":14.79,"t":"2025-03-10T04:00:00Z","v":77573,"vw":14.744852},{"c":14.43,"h":14.63,"l":14.33,"n":1232,"o":14.63,"t":"2025-03-11T04:00:00Z","v":54822,"vw":14.452586},{"c":14.67,"h":14.71,"l":14.3,"n":1341,"o":14.5,"t":"2025-03-12T04:00:00Z","v":48469,"vw":14.593383},{"c":14.54,"h":14.74,"l":14.4956,"n":636,"o":14.64,"t":"2025-03-13T04:00:00Z","v":25022,"vw":14.559666},{"c":14.83,"h":14.85,"l":14.66,"n":940,"o":14.66,"t":"2025-03-14T04:00:00Z","v":36917,"vw":14.78711},{"c":14.83,"h":14.94,"l":14.775,"n":907,"o":14.83,"t":"2025-03-17T04:00:00Z","v":36564,"vw":14.825265},{"c":14.92,"h":14.93,"l":14.69,"n":931,"o":14.75,"t":"2025-03-18T04:00:00Z","v":41337,"vw":14.854318},{"c":14.98,"h":15.07,"l":14.86,"n":960,"o":14.97,"t":"2025-03-19T04:00:00Z","v":74629,"vw":14.976308},{"c":14.88,"h":15.04,"l":14.77,"n":630,"o":14.78,"t":"2025-03-20T04:00:00Z","v":18419,"vw":14.87948},{"c":14.58,"h":14.91,"l":14.46,"n":994,"o":14.7,"t":"2025-03-21T04:00:00Z","v":169976,"vw":14.605065},{"c":14.93,"h":14.94,"l":14.732,"n":1049,"o":14.81,"t":"2025-03-24T04:00:00Z","v":36403,"vw":14.88436},{"c":14.84,"h":15.04,"l":14.84,"n":1121,"o":14.93,"t":"2025-03-25T04:00:00Z","v":51015,"vw":14.887742},{"c":14.69,"h":14.9891,"l":14.61,"n":803,"o":14.94,"t":"2025-03-26T04:00:00Z","v":44799,"vw":14.723174},{"c":14.83,"h":14.84,"l":14.595,"n":1052,"o":14.595,"t":"2025-03-27T04:00:00Z","v":62390,"vw":14.770771},{"c":14.67,"h":14.86,"l":14.4801,"n":725,"o":14.86,"t":"2025-03-28T04:00:00Z","v":42639,"vw":14.606596},{"c":14.81,"h":14.855,"l":14.58,"n":873,"o":14.6,"t":"2025-03-31T04:00:00Z","v":73464,"vw":14.743086},{"c":14.75,"h":14.78,"l":14.6,"n":774,"o":14.7,"t":"2025-04-01T04:00:00Z","v":30270,"vw":14.721656},{"c":14.86,"h":14.87,"l":14.56,"n":1033,"o":14.56,"t":"2025-04-02T04:00:00Z","v":35371,"vw":14.785503},{"c":13.89,"h":14.36,"l":13.79,"n":1333,"o":14.28,"t":"2025-04-03T04:00:00Z","v":84339,"vw":13.950379},{"c":13.58,"h":13.63,"l":13.1287,"n":1222,"o":13.16,"t":"2025-04-04T04:00:00Z","v":78048,"vw":13.435378},{"c":13.52,"h":13.95,"l":13.01,"n":1293,"o":13.25,"t":"2025-04-07T04:00:00Z","v":59090,"vw":13.450475},{"c":13.42,"h":14.125,"l":13.235,"n":1128,"o":13.93,"t":"2025-04-08T04:00:00Z","v":66653,"vw":13.593522},{"c":13.9,"h":14.375,"l":13.05,"n":1509,"o":13.32,"t":"2025-04-09T04:00:00Z","v":95093,"vw":13.698549},{"c":12.99,"h":13.62,"l":12.82,"n":1174,"o":13.62,"t":"2025-04-10T04:00:00Z","v":65754,"vw":13.100823},{"c":12.86,"h":13.0146,"l":12.74,"n":833,"o":12.83,"t":"2025-04-11T04:00:00Z","v":36096,"vw":12.866348},{"c":13.11,"h":13.17,"l":12.8,"n":1067,"o":12.87,"t":"2025-04-14T04:00:00Z","v":58877,"vw":12.999424},{"c":13.41,"h":13.54,"l":13.06,"n":823,"o":13.06,"t":"2025-04-15T04:00:00Z","v":37771,"vw":13.424721},{"c":13.4,"h":13.46,"l":13.28,"n":868,"o":13.395,"t":"2025-04-16T04:00:00Z","v":41397,"vw":13.394337},{"c":13.56,"h":13.65,"l":13.39,"n":717,"o":13.39,"t":"2025-04-17T04:00:00Z","v":34629,"vw":13.495884},{"c":13.55,"h":13.61,"l":13.3301,"n":868,"o":13.41,"t":"2025-04-21T04:00:00Z","v":43154,"vw":13.532706},{"c":14.13,"h":14.18,"l":13.64,"n":1083,"o":13.65,"t":"2025-04-22T04:00:00Z","v":37166,"vw":14.033123},{"c":13.7,"h":14.5,"l":13.48,"n":1054,"o":14.24,"t":"2025-04-23T04:00:00Z","v":76779,"vw":13.675515},{"c":13.91,"h":14,"l":13.735,"n":780,"o":13.75,"t":"2025-04-24T04:00:00Z","v":36418,"vw":13.880968},{"c":13.89,"h":13.89,"l":13.67,"n":616,"o":13.78,"t":"2025-04-25T04:00:00Z","v":80906,"vw":13.779829},{"c":14.2,"h":14.2,"l":13.82,"n":1204,"o":13.82,"t":"2025-04-28T04:00:00Z","v":43043,"vw":14.053189},{"c":14.4,"h":14.52,"l":14.18,"n":784,"o":14.2,"t":"2025-04-29T04:00:00Z","v":35523,"vw":14.389385},{"c":14.38,"h":14.52,"l":14.12,"n":1037,"o":14.3,"t":"2025-04-30T04:00:00Z","v":46774,"vw":14.36709},{"c":14.36,"h":14.42,"l":14.2,"n":908,"o":14.29,"t":"2025-05-01T04:00:00Z","v":37237,"vw":14.351305},{"c":14.66,"h":14.66,"l":14.46,"n":758,"o":14.5,"t":"2025-05-02T04:00:00Z","v":50785,"vw":14.600151},{"c":14.59,"h":14.74,"l":14.365,"n":624,"o":14.6,"t":"2025-05-05T04:00:00Z","v":33616,"vw":14.620679},{"c":14.61,"h":14.705,"l":14.505,"n":837,"o":14.54,"t":"2025-05-06T04:00:00Z","v":35140,"vw":14.59992},{"c":14.51,"h":14.75,"l":14.44,"n":746,"o":14.74,"t":"2025-05-07T04:00:00Z","v":46659,"vw":14.568946},{"c":14.87,"h":14.945,"l":14.535,"n":745,"o":14.55,"t":"2025-05-08T04:00:00Z","v":30591,"vw":14.831499},{"c":14.62,"h":14.76,"l":14.54,"n":645,"o":14.76,"t":"2025-05-09T04:00:00Z","v":31918,"vw":14.62149},{"c":15.11,"h":15.3,"l":14.84,"n":926,"o":14.98,"t":"2025-05-12T04:00:00Z","v":68910,"vw":15.083372},{"c":15.24,"h":15.3,"l":15,"n":760,"o":15.26,"t":"2025-05-13T04:00:00Z","v":73850,"vw":15.18675},{"c":15.265,"h":15.34,"l":14.5225,"n":770,"o":15.16,"t":"2025-05-14T04:00:00Z","v":51998,"vw":15.241843},{"c":15.27,"h":15.39,"l":15.045,"n":800,"o":15.29,"t":"2025-05-15T04:00:00Z","v":34378,"vw":15.264518},{"c":15.13,"h":15.28,"l":14.985,"n":937,"o":15.26,"t":"2025-05-16T04:00:00Z","v":35167,"vw":15.174548},{"c":15.24,"h":15.28,"l":14.955,"n":502,"o":15,"t":"2025-05-19T04:00:00Z","v":22519,"vw":15.167849},{"c":15.22,"h":15.33,"l":15.18,"n":658,"o":15.24,"t":"2025-05-20T04:00:00Z","v":18332,"vw":15.241132},{"c":14.81,"h":15.07,"l":14.76,"n":592,"o":15.05,"t":"2025-05-21T04:00:00Z","v":33534,"vw":14.846462},{"c":14.5,"h":14.81,"l":14.46,"n":976,"o":14.71,"t":"2025-05-22T04:00:00Z","v":35293,"vw":14.587656},{"c":14.4,"h":14.54,"l":14.21,"n":833,"o":14.21,"t":"2025-05-23T04:00:00Z","v":38426,"vw":14.404211},{"c":14.61,"h":14.62,"l":14.37,"n":1657,"o":14.48,"t":"2025-05-27T04:00:00Z","v":63438,"vw":14.5181},{"c":14.49,"h":14.64,"l":14.4,"n":800,"o":14.61,"t":"2025-05-28T04:00:00Z","v":46433,"vw":14.517876},{"c":14.64,"h":14.641,"l":14.46,"n":790,"o":14.52,"t":"2025-05-29T04:00:00Z","v":34197,"vw":14.578634},{"c":14.53,"h":14.64,"l":14.5,"n":764,"o":14.63,"t":"2025-05-30T04:00:00Z","v":36965,"vw":14.561694},{"c":14.35,"h":14.47,"l":14.26,"n":790,"o":14.47,"t":"2025-06-02T04:00:00Z","v":35334,"vw":14.331388},{"c":14.62,"h":14.62,"l":14.26,"n":733,"o":14.32,"t":"2025-06-03T04:00:00Z","v":27235,"vw":14.551511},{"c":14.49,"h":14.7958,"l":14.38,"n":1140,"o":14.68,"t":"2025-06-04T04:00:00Z","v":41904,"vw":14.495469},{"c":14.51,"h":14.59,"l":14.34,"n":912,"o":14.48,"t":"2025-06-05T04:00:00Z","v":29576,"vw":14.487962},{"c":14.84,"h":14.88,"l":14.68,"n":872,"o":14.74,"t":"2025-06-06T04:00:00Z","v":29638,"vw":14.796209},{"c":14.94,"h":15.025,"l":14.84,"n":940,"o":14.91,"t":"2025-06-09T04:00:00Z","v":40943,"vw":14.932014},{"c":15.15,"h":15.29,"l":14.96,"n":950,"o":14.97,"t":"2025-06-10T04:00:00Z","v":49758,"vw":15.163723},{"c":15.07,"h":15.2,"l":14.97,"n":851,"o":15.2,"t":"2025-06-11T04:00:00Z","v":80912,"vw":15.014179},{"c":14.97,"h":15.08,"l":14.77,"n":694,"o":15.08,"t":"2025-06-12T04:00:00Z","v":32315,"vw":14.93126},{"c":14.6,"h":14.89,"l":14.58,"n":799,"o":14.8,"t":"2025-06-13T04:00:00Z","v":42446,"vw":14.680865},{"c":14.54,"h":14.73,"l":14.46,"n":822,"o":14.67,"t":"2025-06-16T04:00:00Z","v":46032,"vw":14.573017},{"c":14.48,"h":14.53,"l":14.4,"n":875,"o":14.46,"t":"2025-06-17T04:00:00Z","v":33347,"vw":14.479351},{"c":14.63,"h":14.71,"l":14.34,"n":716,"o":14.45,"t":"2025-06-18T04:00:00Z","v":31356,"vw":14.608866},{"c":14.59,"h":14.84,"l":14.52,"n":683,"o":14.69,"t":"2025-06-20T04:00:00Z","v":65414,"vw":14.646465},{"c":15.1,"h":15.12,"l":14.47,"n":795,"o":14.54,"t":"2025-06-23T04:00:00Z","v":77425,"vw":14.773929},{"c":15.24,"h":15.425,"l":15.09,"n":947,"o":15.09,"t":"2025-06-24T04:00:00Z","v":46617,"vw":15.281097},{"c":15.1,"h":15.235,"l":15.06,"n":609,"o":15.2,"t":"2025-06-25T04:00:00Z","v":25896,"vw":15.122828},{"c":15.49,"h":15.49,"l":15.27,"n":847,"o":15.3,"t":"2025-06-26T04:00:00Z","v":49596,"vw":15.339707},{"c":15.41,"h":15.6073,"l":15.38,"n":989,"o":15.49,"t":"2025-06-27T04:00:00Z","v":155888,"vw":15.427301},{"c":15.47,"h":15.6,"l":15.41,"n":1137,"o":15.41,"t":"2025-06-30T04:00:00Z","v":47021,"vw":15.47754},{"c":15.92,"h":16.185,"l":15.36,"n":906,"o":15.36,"t":"2025-07-01T04:00:00Z","v":70074,"vw":15.892973},{"c":16.15,"h":16.17,"l":15.8902,"n":834,"o":15.95,"t":"2025-07-02T04:00:00Z","v":38686,"vw":16.11682},{"c":16.35,"h":16.42,"l":16.12,"n":792,"o":16.12,"t":"2025-07-03T04:00:00Z","v":46879,"vw":16.303164},{"c":15.99,"h":16.47,"l":15.875,"n":2067,"o":16.2,"t":"2025-07-07T04:00:00Z","v":87251,"vw":16.022052},{"c":16.06,"h":16.175,"l":15.94,"n":1483,"o":16,"t":"2025-07-08T04:00:00Z","v":70095,"vw":16.059088},{"c":16.15,"h":16.1833,"l":16,"n":934,"o":16.1833,"t":"2025-07-09T04:00:00Z","v":41971,"vw":16.125674},{"c":16.2,"h":16.27,"l":16.095,"n":731,"o":16.17,"t":"2025-07-10T04:00:00Z","v":25734,"vw":16.198749},{"c":15.82,"h":16.04,"l":15.8,"n":569,"o":16.04,"t":"2025-07-11T04:00:00Z","v":22338,"vw":15.837713},{"c":15.99,"h":15.99,"l":15.74,"n":712,"o":15.74,"t":"2025-07-14T04:00:00Z","v":30021,"vw":15.947411},{"c":15.31,"h":15.955,"l":15.23,"n":990,"o":15.955,"t":"2025-07-15T04:00:00Z","v":49998,"vw":15.496082},{"c":15.47,"h":15.65,"l":15.11,"n":856,"o":15.45,"t":"2025-07-16T04:00:00Z","v":38625,"vw":15.437997},{"c":15.58,"h":15.67,"l":15.311,"n":1233,"o":15.44,"t":"2025-07-17T04:00:00Z","v":40985,"vw":15.569268},{"c":15.54,"h":15.87,"l":15.435,"n":932,"o":15.74,"t":"2025-07-18T04:00:00Z","v":40521,"vw":15.593241},{"c":15.53,"h":15.73,"l":15.5192,"n":1038,"o":15.56,"t":"2025-07-21T04:00:00Z","v":31797,"vw":15.561391},{"c":15.58,"h":15.79,"l":15.55,"n":764,"o":15.667,"t":"2025-07-22T04:00:00Z","v":39736,"vw":15.616132},{"c":15.45,"h":16.02,"l":15.32,"n":1382,"o":16.02,"t":"2025-07-23T04:00:00Z","v":62663,"vw":15.457924},{"c":15.1,"h":15.49,"l":15.09,"n":910,"o":15.49,"t":"2025-07-24T04:00:00Z","v":37753,"vw":15.17396},{"c":15.13,"h":15.145,"l":14.86,"n":799,"o":15.1,"t":"2025-07-25T04:00:00Z","v":40733,"vw":15.050723},{"c":15.21,"h":15.255,"l":14.85,"n":913,"o":15.14,"t":"2025-07-28T04:00:00Z","v":31279,"vw":15.158188},{"c":15.11,"h":15.345,"l":15.06,"n":985,"o":15.32,"t":"2025-07-29T04:00:00Z","v":38433,"vw":15.159669},{"c":15.06,"h":15.24,"l":14.97,"n":1646,"o":15.12,"t":"2025-07-30T04:00:00Z","v":65176,"vw":15.088868},{"c":14.9,"h":15.12,"l":14.8,"n":1378,"o":14.9,"t":"2025-07-31T04:00:00Z","v":71163,"vw":14.892292},{"c":14.64,"h":14.81,"l":14.42,"n":1288,"o":14.81,"t":"2025-08-01T04:00:00Z","v":131658,"vw":14.600706},{"c":14.98,"h":15.29,"l":14.5575,"n":1204,"o":14.65,"t":"2025-08-04T04:00:00Z","v":55469,"vw":14.803166},{"c":14.98,"h":14.99,"l":14.665,"n":1183,"o":14.96,"t":"2025-08-05T04:00:00Z","v":56422,"vw":14.91748},{"c":15.055,"h":15.09,"l":14.9,"n":690,"o":14.95,"t":"2025-08-06T04:00:00Z","v":53068,"vw":14.980508},{"c":15,"h":15.09,"l":14.86,"n":943,"o":15.09,"t":"2025-08-07T04:00:00Z","v":37086,"vw":14.983083},{"c":15.13,"h":15.19,"l":14.85,"n":741,"o":15,"t":"2025-08-08T04:00:00Z","v":28378,"vw":15.071976},{"c":15.22,"h":15.235,"l":15.1,"n":565,"o":15.13,"t":"2025-08-11T04:00:00Z","v":30324,"vw":15.202309},{"c":15.93,"h":15.94,"l":15.27,"n":965,"o":15.27,"t":"2025-08-12T04:00:00Z","v":48588,"vw":15.824556},{"c":16.08,"h":16.12,"l":15.94,"n":1158,"o":15.98,"t":"2025-08-13T04:00:00Z","v":51932,"vw":16.031341},{"c":16,"h":16.03,"l":15.5752,"n":742,"o":15.94,"t":"2025-08-14T04:00:00Z","v":37792,"vw":15.934084},{"c":15.75,"h":16.06,"l":15.69,"n":667,"o":16.06,"t":"2025-08-15T04:00:00Z","v":38091,"vw":15.839287},{"c":15.88,"h":16.005,"l":15.5,"n":916,"o":15.75,"t":"2025-08-18T04:00:00Z","v":41620,"vw":15.828492},{"c":15.85,"h":16.09,"l":15.84,"n":755,"o":15.97,"t":"2025-08-19T04:00:00Z","v":25719,"vw":15.890645},{"c":15.95,"h":15.99,"l":15.8507,"n":785,"o":15.93,"t":"2025-08-20T04:00:00Z","v":31291,"vw":15.926674},{"c":15.92,"h":16.09,"l":15.87,"n":957,"o":15.94,"t":"2025-08-21T04:00:00Z","v":37725,"vw":15.951714},{"c":16.61,"h":16.78,"l":16.06,"n":1776,"o":16.06,"t":"2025-08-22T04:00:00Z","v":116576,"vw":16.565494},{"c":16.57,"h":16.71,"l":16.5,"n":1330,"o":16.6,"t":"2025-08-25T04:00:00Z","v":53659,"vw":16.608156},{"c":16.66,"h":16.7551,"l":16.32,"n":787,"o":16.53,"t":"2025-08-26T04:00:00Z","v":33194,"vw":16.666735},{"c":16.72,"h":16.89,"l":16.63,"n":1018,"o":16.64,"t":"2025-08-27T04:00:00Z","v":45172,"vw":16.732608},{"c":16.76,"h":16.795,"l":16.52,"n":998,"o":16.79,"t":"2025-08-28T04:00:00Z","v":43580,"vw":16.747631},{"c":16.82,"h":16.91,"l":16.73,"n":783,"o":16.8,"t":"2025-08-29T04:00:00Z","v":30770,"vw":16.841804},{"c":16.75,"h":16.845,"l":16.5106,"n":1238,"o":16.71,"t":"2025-09-02T04:00:00Z","v":58531,"vw":16.754396},{"c":16.74,"h":16.93,"l":16.65,"n":708,"o":16.65,"t":"2025-09-03T04:00:00Z","v":47225,"vw":16.739151},{"c":16.99,"h":16.99,"l":16.785,"n":722,"o":16.88,"t":"2025-09-04T04:00:00Z","v":41161,"vw":16.9009},{"c":16.905,"h":17.4,"l":16.86,"n":1126,"o":16.86,"t":"2025-09-05T04:00:00Z","v":36820,"vw":17.010621},{"c":16.77,"h":17.04,"l":16.62,"n":1889,"o":17.04,"t":"2025-09-08T04:00:00Z","v":100067,"vw":16.771188},{"c":16.69,"h":16.84,"l":16.62,"n":1056,"o":16.84,"t":"2025-09-09T04:00:00Z","v":44971,"vw":16.686256},{"c":16.68,"h":16.85,"l":16.6,"n":765,"o":16.7,"t":"2025-09-10T04:00:00Z","v":29062,"vw":16.68124},{"c":16.91,"h":16.92,"l":16.65,"n":1096,"o":16.74,"t":"2025-09-11T04:00:00Z","v":47204,"vw":16.843707},{"c":16.61,"h":16.92,"l":16.56,"n":845,"o":16.92,"t":"2025-09-12T04:00:00Z","v":38010,"vw":16.670014},{"c":16.58,"h":16.67,"l":16.505,"n":853,"o":16.65,"t":"2025-09-15T04:00:00Z","v":38481,"vw":16.579188},{"c":16.4,"h":16.57,"l":16.31,"n":636,"o":16.57,"t":"2025-09-16T04:00:00Z","v":23901,"vw":16.397617},{"c":16.31,"h":16.83,"l":16.08,"n":848,"o":16.41,"t":"2025-09-17T04:00:00Z","v":52509,"vw":16.474307},{"c":16.95,"h":17,"l":16.31,"n":1090,"o":16.38,"t":"2025-09-18T04:00:00Z","v":49064,"vw":16.806825},{"c":16.66,"h":17.06,"l":16.59,"n":746,"o":17.06,"t":"2025-09-19T04:00:00Z","v":128805,"vw":16.791441},{"c":16.61,"h":16.86,"l":16.495,"n":963,"o":16.71,"t":"2025-09-22T04:00:00Z","v":52270,"vw":16.632898},{"c":16.59,"h":16.81,"l":16.5,"n":992,"o":16.795,"t":"2025-09-23T04:00:00Z","v":41435,"vw":16.588564},{"c":16.56,"h":16.73,"l":16.42,"n":885,"o":16.68,"t":"2025-09-24T04:00:00Z","v":40084,"vw":16.543646},{"c":16.44,"h":16.655,"l":16.15,"n":861,"o":16.56,"t":"2025-09-25T04:00:00Z","v":39548,"vw":16.43137},{"c":16.46,"h":16.526,"l":16.36,"n":906,"o":16.44,"t":"2025-09-26T04:00:00Z","v":40710,"vw":16.439597},{"c":16.07,"h":16.43,"l":15.98,"n":1556,"o":16.43,"t":"2025-09-29T04:00:00Z","v":67624,"vw":16.104368},{"c":16.29,"h":16.29,"l":15.9,"n":1450,"o":16.05,"t":"2025-09-30T04:00:00Z","v":91374,"vw":16.143815},{"c":15.97,"h":16.16,"l":15.95,"n":1339,"o":16.16,"t":"2025-10-01T04:00:00Z","v":62503,"vw":15.99972},{"c":15.8,"h":16.02,"l":15.71,"n":1555,"o":15.97,"t":"2025-10-02T04:00:00Z","v":59519,"vw":15.799},{"c":15.93,"h":16.31,"l":15.73,"n":1089,"o":15.84,"t":"2025-10-03T04:00:00Z","v":51102,"vw":15.915903},{"c":15.78,"h":16.37,"l":15.76,"n":1120,"o":16.06,"t":"2025-10-06T04:00:00Z","v":76990,"vw":15.9363},{"c":15.66,"h":16.315,"l":15.61,"n":1558,"o":15.78,"t":"2025-10-07T04:00:00Z","v":47839,"vw":15.754504},{"c":15.56,"h":16.03,"l":15.54,"n":903,"o":15.69,"t":"2025-10-08T04:00:00Z","v":27753,"vw":15.596139},{"c":15.45,"h":15.58,"l":15.29,"n":885,"o":15.54,"t":"2025-10-09T04:00:00Z","v":35037,"vw":15.429117},{"c":15.17,"h":15.59,"l":15.1,"n":1645,"o":15.44,"t":"2025-10-10T04:00:00Z","v":85318,"vw":15.2432},{"c":15.36,"h":15.37,"l":15.165,"n":772,"o":15.37,"t":"2025-10-13T04:00:00Z","v":27971,"vw":15.299368},{"c":15.78,"h":15.83,"l":15.18,"n":1041,"o":15.18,"t":"2025-10-14T04:00:00Z","v":34546,"vw":15.69457},{"c":15.7,"h":16.015,"l":15.51,"n":1001,"o":15.87,"t":"2025-10-15T04:00:00Z","v":31838,"vw":15.726273},{"c":15.04,"h":15.65,"l":14.89,"n":1354,"o":15.65,"t":"2025-10-16T04:00:00Z","v":35838,"vw":15.083266},{"c":15.05,"h":15.23,"l":15,"n":978,"o":15.14,"t":"2025-10-17T04:00:00Z","v":40217,"vw":15.093574},{"c":15.46,"h":15.46,"l":15.06,"n":725,"o":15.06,"t":"2025-10-20T04:00:00Z","v":21479,"vw":15.397303},{"c":15.53,"h":15.55,"l":15.4,"n":595,"o":15.49,"t":"2025-10-21T04:00:00Z","v":20338,"vw":15.501449},{"c":15.63,"h":16.145,"l":15.52,"n":1093,"o":15.62,"t":"2025-10-22T04:00:00Z","v":43497,"vw":15.644619},{"c":15.66,"h":15.73,"l":15.4,"n":982,"o":15.67,"t":"2025-10-23T04:00:00Z","v":31365,"vw":15.620052},{"c":15.73,"h":15.84,"l":15.69,"n":772,"o":15.77,"t":"2025-10-24T04:00:00Z","v":22880,"vw":15.740605},{"c":15.77,"h":15.9897,"l":15.68,"n":1174,"o":15.81,"t":"2025-10-27T04:00:00Z","v":49281,"vw":15.795832},{"c":15.83,"h":15.84,"l":15.6406,"n":771,"o":15.77,"t":"2025-10-28T04:00:00Z","v":33278,"vw":15.797154},{"c":15.72,"h":16.12,"l":15.6,"n":1279,"o":15.87,"t":"2025-10-29T04:00:00Z","v":61522,"vw":15.802829},{"c":15.62,"h":15.995,"l":15.56,"n":762,"o":15.65,"t":"2025-10-30T04:00:00Z","v":28713,"vw":15.704631},{"c":15.62,"h":15.65,"l":15.43,"n":657,"o":15.49,"t":"2025-10-31T04:00:00Z","v":25057,"vw":15.581685},{"c":15.69,"h":15.88,"l":15.32,"n":1170,"o":15.7,"t":"2025-11-03T05:00:00Z","v":63137,"vw":15.695117},{"c":15.64,"h":15.73,"l":15.47,"n":880,"o":15.55,"t":"2025-11-04T05:00:00Z","v":37768,"vw":15.599604},{"c":15.9,"h":15.95,"l":15.65,"n":1114,"o":15.65,"t":"2025-11-05T05:00:00Z","v":63218,"vw":15.883829},{"c":15.79,"h":15.989,"l":15.69,"n":1202,"o":15.9,"t":"2025-11-06T05:00:00Z","v":52636,"vw":15.838013},{"c":15.76,"h":15.9,"l":15.6301,"n":896,"o":15.77,"t":"2025-11-07T05:00:00Z","v":26771,"vw":15.744108},{"c":15.73,"h":15.915,"l":15.3843,"n":1129,"o":15.75,"t":"2025-11-10T05:00:00Z","v":53833,"vw":15.74271},{"c":15.75,"h":15.81,"l":15.67,"n":948,"o":15.81,"t":"2025-11-11T05:00:00Z","v":36049,"vw":15.746557},{"c":15.74,"h":16,"l":15.4601,"n":1762,"o":15.81,"t":"2025-11-12T05:00:00Z","v":95190,"vw":15.782906},{"c":15.74,"h":15.82,"l":15.62,"n":1164,"o":15.62,"t":"2025-11-13T05:00:00Z","v":65468,"vw":15.736008},{"c":15.73,"h":15.8,"l":15.42,"n":853,"o":15.73,"t":"2025-11-14T05:00:00Z","v":36412,"vw":15.6493},{"c":15.13,"h":15.72,"l":15.045,"n":1016,"o":15.66,"t":"2025-11-17T05:00:00Z","v":33508,"vw":15.341774},{"c":15,"h":15.5978,"l":14.94,"n":612,"o":15.18,"t":"2025-11-18T05:00:00Z","v":26892,"vw":15.097491},{"c":15.06,"h":15.11,"l":14.9,"n":971,"o":14.95,"t":"2025-11-19T05:00:00Z","v":51575,"vw":15.027939},{"c":15.09,"h":15.5,"l":15.0227,"n":891,"o":15.27,"t":"2025-11-20T05:00:00Z","v":32502,"vw":15.134812},{"c":15.66,"h":15.83,"l":15.1,"n":1197,"o":15.1,"t":"2025-11-21T05:00:00Z","v":49512,"vw":15.524885},{"c":15.52,"h":15.675,"l":15.355,"n":883,"o":15.5,"t":"2025-11-24T05:00:00Z","v":42762,"vw":15.500657},{"c":16.03,"h":16.03,"l":15.511,"n":1367,"o":15.66,"t":"2025-11-25T05:00:00Z","v":82401,"vw":15.863155},{"c":15.91,"h":16,"l":15.76,"n":1238,"o":15.93,"t":"2025-11-26T05:00:00Z","v":56943,"vw":15.876466},{"c":15.715,"h":16.02,"l":15.61,"n":534,"o":16.02,"t":"2025-11-28T05:00:00Z","v":18156,"vw":15.709587},{"c":15.75,"h":15.85,"l":15.59,"n":1247,"o":15.59,"t":"2025-12-01T05:00:00Z","v":38847,"vw":15.747594},{"c":15.78,"h":15.95,"l":15.78,"n":1010,"o":15.88,"t":"2025-12-02T05:00:00Z","v":55691,"vw":15.845741},{"c":15.84,"h":15.94,"l":15.8,"n":1158,"o":15.8,"t":"2025-12-03T05:00:00Z","v":70047,"vw":15.850926},{"c":15.75,"h":15.87,"l":15.67,"n":1229,"o":15.8,"t":"2025-12-04T05:00:00Z","v":42965,"vw":15.762055},{"c":15.7,"h":15.75,"l":15.6,"n":1400,"o":15.75,"t":"2025-12-05T05:00:00Z","v":65777,"vw":15.664546},{"c":16.14,"h":16.18,"l":15.645,"n":1431,"o":15.7,"t":"2025-12-08T05:00:00Z","v":44468,"vw":16.048791},{"c":16,"h":16.34,"l":15.94,"n":1389,"o":16.21,"t":"2025-12-09T05:00:00Z","v":48031,"vw":16.08405},{"c":16.2,"h":16.25,"l":15.93,"n":2808,"o":15.93,"t":"2025-12-10T05:00:00Z","v":198255,"vw":16.135059},{"c":16.99,"h":17,"l":16.01,"n":1899,"o":16.22,"t":"2025-12-11T05:00:00Z","v":95054,"vw":16.819807},{"c":17.25,"h":17.42,"l":16.96,"n":1393,"o":17.04,"t":"2025-12-12T05:00:00Z","v":79721,"vw":17.199891},{"c":17.64,"h":17.67,"l":17.03,"n":1763,"o":17.37,"t":"2025-12-15T05:00:00Z","v":80544,"vw":17.53524},{"c":17.66,"h":17.83,"l":17.56,"n":1417,"o":17.6,"t":"2025-12-16T05:00:00Z","v":70242,"vw":17.684924},{"c":17.81,"h":17.91,"l":17.57,"n":1966,"o":17.61,"t":"2025-12-17T05:00:00Z","v":106352,"vw":17.784355},{"c":18.06,"h":18.11,"l":17.66,"n":1484,"o":17.94,"t":"2025-12-18T05:00:00Z","v":70565,"vw":17.964962},{"c":17.78,"h":17.995,"l":17.6,"n":1244,"o":17.97,"t":"2025-12-19T05:00:00Z","v":130772,"vw":17.773846},{"c":17.13,"h":17.935,"l":16.55,"n":1545,"o":17.75,"t":"2025-12-22T05:00:00Z","v":70097,"vw":17.319949},{"c":17.01,"h":17.3523,"l":16.92,"n":2944,"o":17.02,"t":"2025-12-23T05:00:00Z","v":67440,"vw":17.103013},{"c":16.98,"h":17.16,"l":16.875,"n":1255,"o":16.98,"t":"2025-12-24T05:00:00Z","v":31589,"vw":16.974607},{"c":16.8,"h":17.175,"l":16.68,"n":1261,"o":16.87,"t":"2025-12-26T05:00:00Z","v":43412,"vw":16.840239},{"c":16.53,"h":16.84,"l":16.48,"n":1210,"o":16.84,"t":"2025-12-29T05:00:00Z","v":42891,"vw":16.565019},{"c":16.51,"h":16.585,"l":16.35,"n":1379,"o":16.3709,"t":"2025-12-30T05:00:00Z","v":117883,"vw":16.384965},{"c":16.46,"h":16.56,"l":16.35,"n":795,"o":16.56,"t":"2025-12-31T05:00:00Z","v":39771,"vw":16.448819},{"c":16.16,"h":16.59,"l":16.05,"n":1194,"o":16.48,"t":"2026-01-02T05:00:00Z","v":49550,"vw":16.167374},{"c":16.66,"h":16.844,"l":16.08,"n":2147,"o":16.08,"t":"2026-01-05T05:00:00Z","v":95807,"vw":16.645486},{"c":16.48,"h":16.55,"l":16.28,"n":1107,"o":16.55,"t":"2026-01-06T05:00:00Z","v":53196,"vw":16.440795},{"c":16.33,"h":16.43,"l":16.11,"n":559,"o":16.33,"t":"2026-01-07T05:00:00Z","v":28189,"vw":16.318028},{"c":16.75,"h":16.95,"l":16.2,"n":1373,"o":16.2,"t":"2026-01-08T05:00:00Z","v":90883,"vw":16.645085},{"c":16.59,"h":16.965,"l":16.46,"n":829,"o":16.71,"t":"2026-01-09T05:00:00Z","v":37706,"vw":16.648031},{"c":16.47,"h":16.585,"l":16.355,"n":692,"o":16.42,"t":"2026-01-12T05:00:00Z","v":27434,"vw":16.48299},{"c":16.52,"h":16.62,"l":16.36,"n":766,"o":16.5,"t":"2026-01-13T05:00:00Z","v":37310,"vw":16.476428},{"c":16.73,"h":16.73,"l":16.485,"n":805,"o":16.65,"t":"2026-01-14T05:00:00Z","v":32419,"vw":16.683906},{"c":17.05,"h":17.155,"l":16.44,"n":1152,"o":16.86,"t":"2026-01-15T05:00:00Z","v":33200,"vw":17.014835},{"c":16.89,"h":17.34,"l":16.84,"n":915,"o":16.96,"t":"2026-01-16T05:00:00Z","v":37660,"vw":16.938056},{"c":16.66,"h":16.78,"l":16.34,"n":856,"o":16.59,"t":"2026-01-20T05:00:00Z","v":47765,"vw":16.642797},{"c":17.32,"h":17.465,"l":16.87,"n":1623,"o":16.87,"t":"2026-01-21T05:00:00Z","v":77675,"vw":17.31711},{"c":17.48,"h":17.61,"l":16.93,"n":1092,"o":17.29,"t":"2026-01-22T05:00:00Z","v":37100,"vw":17.482386},{"c":16.9,"h":17.5695,"l":16.78,"n":755,"o":17.39,"t":"2026-01-23T05:00:00Z","v":23153,"vw":16.929529},{"c":16.77,"h":17.085,"l":16.76,"n":913,"o":16.85,"t":"2026-01-26T05:00:00Z","v":48424,"vw":16.866582},{"c":16.65,"h":16.984,"l":16.12,"n":1327,"o":16.57,"t":"2026-01-27T05:00:00Z","v":70024,"vw":16.489744},{"c":16.33,"h":16.6,"l":16.22,"n":1516,"o":16.55,"t":"2026-01-28T05:00:00Z","v":90777,"vw":16.397574},{"c":16.5,"h":16.6,"l":16.13,"n":1365,"o":16.29,"t":"2026-01-29T05:00:00Z","v":68923,"vw":16.447038},{"c":16.68,"h":16.8,"l":16.165,"n":1989,"o":16.38,"t":"2026-01-30T05:00:00Z","v":98337,"vw":16.609517},{"c":16.76,"h":17.04,"l":16.15,"n":2804,"o":16.73,"t":"2026-02-02T05:00:00Z","v":171356,"vw":16.778499},{"c":16.94,"h":17.08,"l":16.7,"n":2384,"o":16.7,"t":"2026-02-03T05:00:00Z","v":142612,"vw":16.824129},{"c":17.01,"h":17.32,"l":16.977,"n":1656,"o":17,"t":"2026-02-04T05:00:00Z","v":91249,"vw":17.0705},{"c":17.08,"h":17.12,"l":16.795,"n":2038,"o":17.02,"t":"2026-02-05T05:00:00Z","v":82923,"vw":16.914182},{"c":17.11,"h":17.25,"l":16.68,"n":1339,"o":17.04,"t":"2026-02-06T05:00:00Z","v":80642,"vw":17.059203},{"c":17.145,"h":17.3,"l":16.96,"n":1024,"o":17.13,"t":"2026-02-09T05:00:00Z","v":63529,"vw":17.144924},{"c":17.29,"h":17.415,"l":17.06,"n":1161,"o":17.19,"t":"2026-02-10T05:00:00Z","v":52456,"vw":17.264296},{"c":17.23,"h":17.52,"l":17.16,"n":1346,"o":17.32,"t":"2026-02-11T05:00:00Z","v":50890,"vw":17.244936},{"c":17.28,"h":17.41,"l":17.02,"n":1069,"o":17.41,"t":"2026-02-12T05:00:00Z","v":47052,"vw":17.220062},{"c":17.3,"h":17.5,"l":17.19,"n":1132,"o":17.19,"t":"2026-02-13T05:00:00Z","v":24373,"vw":17.324843},{"c":17.4,"h":17.505,"l":17.07,"n":962,"o":17.39,"t":"2026-02-17T05:00:00Z","v":44098,"vw":17.358767},{"c":16.93,"h":17.58,"l":16.865,"n":1945,"o":17.33,"t":"2026-02-18T05:00:00Z","v":50517,"vw":17.037469},{"c":16.88,"h":17.01,"l":16.65,"n":1406,"o":16.86,"t":"2026-02-19T05:00:00Z","v":54303,"vw":16.814045},{"c":16.88,"h":17.225,"l":16.79,"n":891,"o":16.85,"t":"2026-02-20T05:00:00Z","v":32339,"vw":16.890447},{"c":16.375,"h":16.87,"l":16.18,"n":1042,"o":16.87,"t":"2026-02-23T05:00:00Z","v":52121,"vw":16.401873},{"c":16.3,"h":16.47,"l":16.19,"n":1155,"o":16.37,"t":"2026-02-24T05:00:00Z","v":41655,"vw":16.270642},{"c":16.51,"h":16.745,"l":16.12,"n":1084,"o":16.3,"t":"2026-02-25T05:00:00Z","v":37500,"vw":16.427305},{"c":16.38,"h":17.04,"l":16.2,"n":10023,"o":16.58,"t":"2026-02-26T05:00:00Z","v":132731,"vw":16.415057},{"c":15.92,"h":16.305,"l":15.81,"n":996,"o":15.93,"t":"2026-02-27T05:00:00Z","v":65361,"vw":15.968602},{"c":16.01,"h":16.3,"l":15.52,"n":2090,"o":15.76,"t":"2026-03-02T05:00:00Z","v":61093,"vw":16.03529},{"c":16.03,"h":16.14,"l":15.52,"n":1099,"o":15.87,"t":"2026-03-03T05:00:00Z","v":50134,"vw":15.875257},{"c":16.19,"h":16.535,"l":15.9,"n":1016,"o":16.14,"t":"2026-03-04T05:00:00Z","v":50447,"vw":16.170496},{"c":15.95,"h":16.31,"l":15.7,"n":2125,"o":16.01,"t":"2026-03-05T05:00:00Z","v":71630,"vw":15.864134},{"c":15.55,"h":16.4,"l":15.4,"n":2417,"o":15.67,"t":"2026-03-06T05:00:00Z","v":157675,"vw":15.563376},{"c":15.6,"h":15.71,"l":15.025,"n":1270,"o":15.36,"t":"2026-03-09T04:00:00Z","v":79004,"vw":15.378906},{"c":15.62,"h":15.95,"l":15.44,"n":1198,"o":15.52,"t":"2026-03-10T04:00:00Z","v":42354,"vw":15.62222},{"c":15.19,"h":15.57,"l":15.1,"n":1285,"o":15.51,"t":"2026-03-11T04:00:00Z","v":77164,"vw":15.27416},{"c":15.16,"h":15.27,"l":14.865,"n":1422,"o":15.04,"t":"2026-03-12T04:00:00Z","v":72528,"vw":15.097284},{"c":15.1,"h":15.3,"l":14.81,"n":1459,"o":15.26,"t":"2026-03-13T04:00:00Z","v":75954,"vw":15.039625},{"c":15.21,"h":15.35,"l":15.11,"n":1506,"o":15.25,"t":"2026-03-16T04:00:00Z","v":62493,"vw":15.220428},{"c":15.15,"h":15.46,"l":14.91,"n":1553,"o":15.22,"t":"2026-03-17T04:00:00Z","v":209428,"vw":15.161749},{"c":15.28,"h":15.335,"l":15.02,"n":1546,"o":15.06,"t":"2026-03-18T04:00:00Z","v":73197,"vw":15.233485},{"c":15.48,"h":15.62,"l":15.029,"n":1356,"o":15.22,"t":"2026-03-19T04:00:00Z","v":54633,"vw":15.373047},{"c":15.475,"h":15.64,"l":15.2,"n":1228,"o":15.5,"t":"2026-03-20T04:00:00Z","v":146382,"vw":15.471892},{"c":15.86,"h":16.07,"l":15.76,"n":1196,"o":15.77,"t":"2026-03-23T04:00:00Z","v":55747,"vw":15.879009},{"c":15.86,"h":16.005,"l":15.53,"n":1542,"o":15.72,"t":"2026-03-24T04:00:00Z","v":83995,"vw":15.844907},{"c":15.86,"h":16.01,"l":15.72,"n":1982,"o":16.01,"t":"2026-03-25T04:00:00Z","v":48332,"vw":15.84743},{"c":15.91,"h":16,"l":15.58,"n":5611,"o":15.74,"t":"2026-03-26T04:00:00Z","v":67683,"vw":15.883015},{"c":15.77,"h":15.89,"l":15.65,"n":702,"o":15.81,"t":"2026-03-27T04:00:00Z","v":28328,"vw":15.768136},{"c":15.94,"h":16.06,"l":15.76,"n":1092,"o":15.89,"t":"2026-03-30T04:00:00Z","v":52022,"vw":15.936452},{"c":16,"h":16.245,"l":15.75,"n":689,"o":16.14,"t":"2026-03-31T04:00:00Z","v":43443,"vw":15.995906},{"c":16.07,"h":16.34,"l":15.9,"n":964,"o":15.95,"t":"2026-04-01T04:00:00Z","v":41378,"vw":16.086798},{"c":16.18,"h":16.23,"l":15.855,"n":1137,"o":15.96,"t":"2026-04-02T04:00:00Z","v":41272,"vw":16.095391},{"c":16.37,"h":16.51,"l":16.12,"n":1118,"o":16.12,"t":"2026-04-06T04:00:00Z","v":49857,"vw":16.342592},{"c":16.43,"h":16.525,"l":16.155,"n":833,"o":16.44,"t":"2026-04-07T04:00:00Z","v":38056,"vw":16.428133},{"c":16.87,"h":17.07,"l":16.55,"n":1622,"o":16.82,"t":"2026-04-08T04:00:00Z","v":42934,"vw":16.854069},{"c":17.07,"h":17.12,"l":16.685,"n":1136,"o":16.75,"t":"2026-04-09T04:00:00Z","v":62196,"vw":17.031423},{"c":16.92,"h":17.12,"l":16.73,"n":1084,"o":17.01,"t":"2026-04-10T04:00:00Z","v":42231,"vw":16.877859},{"c":17.01,"h":17.09,"l":16.71,"n":1131,"o":16.86,"t":"2026-04-13T04:00:00Z","v":33183,"vw":16.959388},{"c":16.95,"h":17.13,"l":16.788,"n":1102,"o":16.92,"t":"2026-04-14T04:00:00Z","v":39084,"vw":16.958832},{"c":16.82,"h":16.955,"l":16.74,"n":674,"o":16.93,"t":"2026-04-15T04:00:00Z","v":23342,"vw":16.832751},{"c":16.64,"h":16.85,"l":16.45,"n":1184,"o":16.74,"t":"2026-04-16T04:00:00Z","v":58775,"vw":16.625255},{"c":17.02,"h":17.19,"l":16.76,"n":1125,"o":16.91,"t":"2026-04-17T04:00:00Z","v":64467,"vw":17.034002},{"c":16.865,"h":17.11,"l":16.82,"n":779,"o":16.94,"t":"2026-04-20T04:00:00Z","v":29773,"vw":16.895967},{"c":16.52,"h":16.915,"l":16.445,"n":990,"o":16.83,"t":"2026-04-21T04:00:00Z","v":40850,"vw":16.593334},{"c":16.61,"h":16.75,"l":16.42,"n":727,"o":16.56,"t":"2026-04-22T04:00:00Z","v":27319,"vw":16.590348},{"c":16.48,"h":17.14,"l":16.39,"n":1874,"o":16.65,"t":"2026-04-23T04:00:00Z","v":62447,"vw":16.506446},{"c":16.53,"h":16.77,"l":16.32,"n":1509,"o":16.4,"t":"2026-04-24T04:00:00Z","v":68224,"vw":16.485446},{"c":16.74,"h":16.83,"l":16.31,"n":1301,"o":16.41,"t":"2026-04-27T04:00:00Z","v":63235,"vw":16.658623},{"c":15.41,"h":15.99,"l":15.23,"n":2379,"o":15.82,"t":"2026-04-28T04:00:00Z","v":213727,"vw":15.528213},{"c":15.02,"h":15.46,"l":14.92,"n":1962,"o":15.25,"t":"2026-04-29T04:00:00Z","v":68949,"vw":15.048594},{"c":14.84,"h":15.2,"l":14.44,"n":1841,"o":14.96,"t":"2026-04-30T04:00:00Z","v":96100,"vw":14.887549},{"c":14.92,"h":15.075,"l":14.405,"n":2057,"o":14.78,"t":"2026-05-01T04:00:00Z","v":81807,"vw":14.903439},{"c":14.58,"h":15.05,"l":14.56,"n":2108,"o":14.78,"t":"2026-05-04T04:00:00Z","v":65094,"vw":14.717034},{"c":14.96,"h":15.07,"l":14.72,"n":1479,"o":14.72,"t":"2026-05-05T04:00:00Z","v":61739,"vw":14.965316},{"c":15.16,"h":15.41,"l":15,"n":1908,"o":15.09,"t":"2026-05-06T04:00:00Z","v":81651,"vw":15.110612},{"c":15.42,"h":15.55,"l":15.19,"n":2262,"o":15.19,"t":"2026-05-07T04:00:00Z","v":98448,"vw":15.420655},{"c":15.18,"h":15.5,"l":15.15,"n":2288,"o":15.26,"t":"2026-05-08T04:00:00Z","v":156172,"vw":15.326012},{"c":14.95,"h":15.17,"l":14.9,"n":1484,"o":15.17,"t":"2026-05-11T04:00:00Z","v":79629,"vw":14.996053},{"c":14.8,"h":14.97,"l":14.69,"n":2415,"o":14.91,"t":"2026-05-12T04:00:00Z","v":134200,"vw":14.796661},{"c":14.79,"h":15.46,"l":14.53,"n":2394,"o":14.65,"t":"2026-05-13T04:00:00Z","v":155081,"vw":15.036366},{"c":15.1,"h":15.14,"l":14.8,"n":1761,"o":14.82,"t":"2026-05-14T04:00:00Z","v":75113,"vw":15.018761},{"c":14.88,"h":15.22,"l":14.76,"n":1738,"o":15.01,"t":"2026-05-15T04:00:00Z","v":78088,"vw":14.875979},{"c":15.21,"h":15.49,"l":14.96,"n":2586,"o":14.96,"t":"2026-05-18T04:00:00Z","v":164375,"vw":15.321529},{"c":15.19,"h":15.255,"l":15.01,"n":1827,"o":15.21,"t":"2026-05-19T04:00:00Z","v":77626,"vw":15.150589},{"c":15.49,"h":15.59,"l":15.19,"n":2210,"o":15.23,"t":"2026-05-20T04:00:00Z","v":96971,"vw":15.482072},{"c":15.62,"h":15.66,"l":15.22,"n":3615,"o":15.46,"t":"2026-05-21T04:00:00Z","v":123427,"vw":15.531885},{"c":15.49,"h":16.37,"l":15.42,"n":1701,"o":15.65,"t":"2026-05-22T04:00:00Z","v":61511,"vw":15.51155},{"c":15.7,"h":15.9,"l":15.49,"n":1615,"o":15.55,"t":"2026-05-26T04:00:00Z","v":59959,"vw":15.627144},{"c":15.67,"h":15.96,"l":15.43,"n":1373,"o":15.79,"t":"2026-05-27T04:00:00Z","v":34244,"vw":15.687884},{"c":15.75,"h":15.81,"l":15.32,"n":1534,"o":15.62,"t":"2026-05-28T04:00:00Z","v":44210,"vw":15.653606},{"c":15.64,"h":15.98,"l":15.57,"n":1352,"o":15.7,"t":"2026-05-29T04:00:00Z","v":63080,"vw":15.694399},{"c":15.54,"h":15.6034,"l":15.29,"n":1618,"o":15.58,"t":"2026-06-01T04:00:00Z","v":64766,"vw":15.495148},{"c":15.8,"h":15.8,"l":15.44,"n":1247,"o":15.44,"t":"2026-06-02T04:00:00Z","v":46667,"vw":15.7197},{"c":15.34,"h":15.68,"l":15.26,"n":1948,"o":15.67,"t":"2026-06-03T04:00:00Z","v":69401,"vw":15.396134},{"c":15.62,"h":15.82,"l":15.49,"n":1447,"o":15.63,"t":"2026-06-04T04:00:00Z","v":76987,"vw":15.640737},{"c":15.98,"h":16.1,"l":15.62,"n":1499,"o":15.62,"t":"2026-06-05T04:00:00Z","v":54520,"vw":15.934436},{"c":15.9,"h":16.2824,"l":15.865,"n":1727,"o":15.91,"t":"2026-06-08T04:00:00Z","v":59886,"vw":15.954471},{"c":16.2,"h":16.32,"l":15.85,"n":2008,"o":15.96,"t":"2026-06-09T04:00:00Z","v":60525,"vw":16.198089},{"c":16.43,"h":16.6699,"l":16.16,"n":2498,"o":16.34,"t":"2026-06-10T04:00:00Z","v":100339,"vw":16.431135},{"c":16.35,"h":16.61,"l":16.1103,"n":1929,"o":16.51,"t":"2026-06-11T04:00:00Z","v":83610,"vw":16.344235},{"c":16.55,"h":16.645,"l":16.27,"n":1650,"o":16.42,"t":"2026-06-12T04:00:00Z","v":54822,"vw":16.502931},{"c":16.35,"h":16.7999,"l":16.255,"n":2239,"o":16.62,"t":"2026-06-15T04:00:00Z","v":82838,"vw":16.37945},{"c":16.77,"h":16.8,"l":16.445,"n":2286,"o":16.57,"t":"2026-06-16T04:00:00Z","v":124987,"vw":16.699337},{"c":16.46,"h":16.79,"l":16.21,"n":2466,"o":16.73,"t":"2026-06-17T04:00:00Z","v":113534,"vw":16.477625},{"c":16.67,"h":16.89,"l":16.3,"n":2496,"o":16.6,"t":"2026-06-18T04:00:00Z","v":174063,"vw":16.659218},{"c":16.39,"h":16.85,"l":16.38,"n":2102,"o":16.64,"t":"2026-06-22T04:00:00Z","v":99225,"vw":16.439893},{"c":16.82,"h":16.905,"l":16.48,"n":1722,"o":16.49,"t":"2026-06-23T04:00:00Z","v":69440,"vw":16.774837},{"c":17.15,"h":17.28,"l":16.85,"n":3139,"o":16.86,"t":"2026-06-24T04:00:00Z","v":108479,"vw":17.137167},{"c":17.09,"h":17.255,"l":16.8025,"n":2572,"o":17.15,"t":"2026-06-25T04:00:00Z","v":84767,"vw":17.108271},{"c":17.49,"h":17.54,"l":17.13,"n":3155,"o":17.19,"t":"2026-06-26T04:00:00Z","v":501521,"vw":17.467086},{"c":17.46,"h":17.53,"l":17.25,"n":2227,"o":17.43,"t":"2026-06-29T04:00:00Z","v":101676,"vw":17.44704},{"c":17.73,"h":17.905,"l":17.2507,"n":2614,"o":17.45,"t":"2026-06-30T04:00:00Z","v":155781,"vw":17.687032},{"c":17.99,"h":18.19,"l":17.535,"n":3514,"o":17.72,"t":"2026-07-01T04:00:00Z","v":168599,"vw":17.963805},{"c":17.63,"h":18.07,"l":17.54,"n":1893,"o":18.06,"t":"2026-07-02T04:00:00Z","v":81190,"vw":17.70957},{"c":17.52,"h":17.72,"l":17.36,"n":1832,"o":17.7,"t":"2026-07-06T04:00:00Z","v":56465,"vw":17.535043},{"c":17.48,"h":17.615,"l":17.345,"n":1586,"o":17.345,"t":"2026-07-07T04:00:00Z","v":63493,"vw":17.48158},{"c":17.21,"h":17.47,"l":16.92,"n":2607,"o":17.45,"t":"2026-07-08T04:00:00Z","v":157806,"vw":17.264143},{"c":17.26,"h":17.46,"l":17.13,"n":1410,"o":17.13,"t":"2026-07-09T04:00:00Z","v":60640,"vw":17.255755},{"c":17.26,"h":17.44,"l":17.02,"n":2162,"o":17.24,"t":"2026-07-10T04:00:00Z","v":61084,"vw":17.287666},{"c":17.52,"h":17.5875,"l":17.2275,"n":1589,"o":17.3,"t":"2026-07-13T04:00:00Z","v":74155,"vw":17.467957},{"c":17.28,"h":17.685,"l":17.16,"n":2094,"o":17.55,"t":"2026-07-14T04:00:00Z","v":74568,"vw":17.46311},{"c":17.58,"h":17.74,"l":17.31,"n":1209,"o":17.31,"t":"2026-07-15T04:00:00Z","v":40444,"vw":17.610517},{"c":18.24,"h":18.345,"l":17.56,"n":2571,"o":17.58,"t":"2026-07-16T04:00:00Z","v":92452,"vw":18.119056},{"c":17.86,"h":18.445,"l":17.775,"n":2188,"o":18.16,"t":"2026-07-17T04:00:00Z","v":83035,"vw":17.955914},{"c":17.65,"h":18.06,"l":17.45,"n":1401,"o":17.84,"t":"2026-07-20T04:00:00Z","v":61327,"vw":17.707406},{"c":17.61,"h":17.64,"l":17.38,"n":1950,"o":17.52,"t":"2026-07-21T04:00:00Z","v":73624,"vw":17.564652},{"c":17.4,"h":17.55,"l":17.01,"n":1882,"o":17.55,"t":"2026-07-22T04:00:00Z","v":72277,"vw":17.327411},{"c":17.49,"h":17.57,"l":16.97,"n":2018,"o":17.17,"t":"2026-07-23T04:00:00Z","v":84440,"vw":17.337803},{"c":17.98,"h":18.24,"l":16.75,"n":2903,"o":17.63,"t":"2026-07-24T04:00:00Z","v":111138,"vw":17.913561},{"c":18.63,"h":18.75,"l":18.055,"n":2823,"o":18.13,"t":"2026-07-27T04:00:00Z","v":132583,"vw":18.553904},{"c":18.865,"h":19.09,"l":18.69,"n":3086,"o":18.69,"t":"2026-07-28T04:00:00Z","v":215983,"vw":18.956868},{"c":18.75,"h":18.89,"l":18.47,"n":3051,"o":18.89,"t":"2026-07-29T04:00:00Z","v":109416,"vw":18.742897},{"c":18.42,"h":18.825,"l":18.36,"n":2087,"o":18.73,"t":"2026-07-30T04:00:00Z","v":89443,"vw":18.51916},{"c":18.53,"h":18.59,"l":18.12,"n":2018,"o":18.39,"t":"2026-07-31T04:00:00Z","v":95352,"vw":18.488153},{"c":18.81,"h":18.91,"l":18.515,"n":1988,"o":18.81,"t":"2026-08-03T04:00:00Z","v":95474,"vw":18.806208},{"c":18.69,"h":18.89,"l":18.45,"n":4026,"o":18.79,"t":"2026-08-04T04:00:00Z","v":154882,"vw":18.686802},{"c":18.67,"h":18.73,"l":17.83,"n":3180,"o":18.59,"t":"2026-08-05T04:00:00Z","v":128801,"vw":18.627856},{"c":18.79,"h":18.79,"l":18.545,"n":2389,"o":18.77,"t":"2026-08-06T04:00:00Z","v":88511,"vw":18.737926},{"c":18.63,"h":18.73,"l":18.215,"n":2885,"o":18.71,"t":"2026-08-07T04:00:00Z","v":105501,"vw":18.573147},{"c":18.54,"h":18.69,"l":18.32,"n":1896,"o":18.57,"t":"2026-08-10T04:00:00Z","v":75804,"vw":18.480542},{"c":18.76,"h":18.85,"l":18.4,"n":1600,"o":18.61,"t":"2026-08-11T04:00:00Z","v":89160,"vw":18.705519},{"c":18.95,"h":18.97,"l":18.785,"n":1699,"o":18.83,"t":"2026-08-12T04:00:00Z","v":84096,"vw":18.913585},{"c":19.01,"h":19.18,"l":18.91,"n":2270,"o":19.09,"t":"2026-08-13T04:00:00Z","v":146679,"vw":19.028473},{"c":19.02,"h":19.15,"l":18.815,"n":3988,"o":18.98,"t":"2026-08-14T04:00:00Z","v":186227,"vw":19.038473},{"c":18.96,"h":19.09,"l":18.85,"n":2941,"o":18.9,"t":"2026-08-17T04:00:00Z","v":117521,"vw":18.975253},{"c":18.79,"h":19.325,"l":18.7,"n":3947,"o":18.98,"t":"2026-08-18T04:00:00Z","v":162281,"vw":18.894803},{"c":18.12,"h":19.15,"l":18.09,"n":2880,"o":18.87,"t":"2026-08-19T04:00:00Z","v":100370,"vw":18.314644},{"c":18.18,"h":18.21,"l":17.865,"n":2326,"o":18.11,"t":"2026-08-20T04:00:00Z","v":75945,"vw":18.09727},{"c":18.21,"h":18.86,"l":17.975,"n":2453,"o":18.22,"t":"2026-08-21T04:00:00Z","v":180477,"vw":18.188196},{"c":18.14,"h":18.578,"l":17.9,"n":2914,"o":18.24,"t":"2026-08-24T04:00:00Z","v":109694,"vw":18.23314},{"c":17.97,"h":18.31,"l":17.86,"n":2131,"o":18.21,"t":"2026-08-25T04:00:00Z","v":48459,"vw":17.988755},{"c":17.92,"h":18.18,"l":17.72,"n":2025,"o":17.99,"t":"2026-08-26T04:00:00Z","v":67956,"vw":17.929427},{"c":17.86,"h":17.94,"l":17.09,"n":2151,"o":17.63,"t":"2026-08-27T04:00:00Z","v":65906,"vw":17.804118},{"c":17.89,"h":18.09,"l":17.84,"n":2486,"o":17.84,"t":"2026-08-28T04:00:00Z","v":78308,"vw":17.95661},{"c":17.8,"h":17.83,"l":17.48,"n":2209,"o":17.83,"t":"2026-08-31T04:00:00Z","v":80217,"vw":17.778879},{"c":17.7,"h":18,"l":17.58,"n":2473,"o":17.76,"t":"2026-09-01T04:00:00Z","v":77600,"vw":17.666163},{"c":17.93,"h":18.065,"l":17.66,"n":3461,"o":17.77,"t":"2026-09-02T04:00:00Z","v":119409,"vw":17.937773},{"c":18.15,"h":18.32,"l":17.9,"n":2564,"o":18.1,"t":"2026-09-03T04:00:00Z","v":89556,"vw":18.129516},{"c":18.35,"h":18.35,"l":18.03,"n":2059,"o":18.03,"t":"2026-09-04T04:00:00Z","v":76945,"vw":18.272327},{"c":17.97,"h":18.4,"l":17.92,"n":2139,"o":18.26,"t":"2026-09-08T04:00:00Z","v":53879,"vw":18.006387},{"c":17.78,"h":18.05,"l":17.72,"n":2537,"o":17.82,"t":"2026-09-09T04:00:00Z","v":73913,"vw":17.79707},{"c":17.95,"h":17.99,"l":17.68,"n":2718,"o":17.78,"t":"2026-09-10T04:00:00Z","v":93304,"vw":17.860745},{"c":17.93,"h":18.2,"l":17.75,"n":2792,"o":18.09,"t":"2026-09-11T04:00:00Z","v":110091,"vw":17.940258},{"c":17.99,"h":18.1725,"l":17.88,"n":2728,"o":17.96,"t":"2026-09-14T04:00:00Z","v":100711,"vw":18.019033},{"c":17.96,"h":18.09,"l":17.3255,"n":2877,"o":18.01,"t":"2026-09-15T04:00:00Z","v":90184,"vw":17.94595},{"c":17.81,"h":17.99,"l":17.5464,"n":2828,"o":17.99,"t":"2026-09-16T04:00:00Z","v":85239,"vw":17.79488},{"c":17.79,"h":17.98,"l":17.71,"n":2196,"o":17.98,"t":"2026-09-17T04:00:00Z","v":61616,"vw":17.814362},{"c":17.78,"h":17.82,"l":17.44,"n":2056,"o":17.65,"t":"2026-09-18T04:00:00Z","v":172296,"vw":17.732661},{"c":17.71,"h":17.82,"l":17.68,"n":1903,"o":17.79,"t":"2026-09-21T04:00:00Z","v":54818,"vw":17.726685},{"c":17.74,"h":18.06,"l":17.6,"n":2535,"o":17.85,"t":"2026-09-22T04:00:00Z","v":67567,"vw":17.756991},{"c":17.51,"h":17.73,"l":17.45,"n":2581,"o":17.68,"t":"2026-09-23T04:00:00Z","v":82203,"vw":17.532832},{"c":17.59,"h":17.64,"l":17.35,"n":2764,"o":17.51,"t":"2026-09-24T04:00:00Z","v":75076,"vw":17.575434},{"c":17.8,"h":17.84,"l":17.57,"n":1933,"o":17.61,"t":"2026-09-25T04:00:00Z","v":68104,"vw":17.778244},{"c":17.68,"h":17.86,"l":17.67,"n":2266,"o":17.8,"t":"2026-09-28T04:00:00Z","v":63755,"vw":17.72395},{"c":17.46,"h":17.8,"l":17.36,"n":2446,"o":17.74,"t":"2026-09-29T04:00:00Z","v":60973,"vw":17.467277},{"c":17.24,"h":17.67,"l":17.2,"n":2103,"o":17.5,"t":"2026-09-30T04:00:00Z","v":146964,"vw":17.258135},{"c":17.51,"h":17.51,"l":16.97,"n":2929,"o":17.17,"t":"2026-10-01T04:00:00Z","v":183131,"vw":17.278163},{"c":17.79,"h":17.85,"l":17.6,"n":1964,"o":17.63,"t":"2026-10-02T04:00:00Z","v":88888,"vw":17.723705},{"c":17.69,"h":18.05,"l":17.59,"n":1879,"o":17.88,"t":"2026-10-05T04:00:00Z","v":117876,"vw":17.681934},{"c":17.65,"h":17.875,"l":17.65,"n":1704,"o":17.76,"t":"2026-10-06T04:00:00Z","v":63106,"vw":17.745425},{"c":17.55,"h":17.72,"l":17.25,"n":1900,"o":17.44,"t":"2026-10-07T04:00:00Z","v":65313,"vw":17.541352},{"c":17.7,"h":17.75,"l":17.485,"n":1922,"o":17.61,"t":"2026-10-08T04:00:00Z","v":77452,"vw":17.675801},{"c":17.48,"h":17.7,"l":17.46,"n":1653,"o":17.62,"t":"2026-10-09T04:00:00Z","v":48433,"vw":17.509828},{"c":17.67,"h":17.75,"l":17.44,"n":2568,"o":17.45,"t":"2026-10-12T04:00:00Z","v":91112,"vw":17.657707},{"c":17.62,"h":17.96,"l":17.485,"n":2764,"o":17.73,"t":"2026-10-13T04:00:00Z","v":105784,"vw":17.650149},{"c":17.59,"h":17.67,"l":17.205,"n":2927,"o":17.4,"t":"2026-10-14T04:00:00Z","v":116823,"vw":17.536123},{"c":17.73,"h":17.8,"l":17.59,"n":2351,"o":17.69,"t":"2026-10-15T04:00:00Z","v":103328,"vw":17.725284},{"c":17.8,"h":18.06,"l":17.61,"n":2569,"o":17.61,"t":"2026-10-16T04:00:00Z","v":108605,"vw":17.86684},{"c":17.75,"h":17.89,"l":17.67,"n":2617,"o":17.82,"t":"2026-10-19T04:00:00Z","v":127947,"vw":17.748755},{"c":17.95,"h":18.2525,"l":17.77,"n":2107,"o":17.77,"t":"2026-10-20T04:00:00Z","v":64226,"vw":17.969238},{"c":17.78,"h":17.98,"l":17.62,"n":2480,"o":17.98,"t":"2026-10-21T04:00:00Z","v":92781,"vw":17.790334},{"c":18.55,"h":18.67,"l":17.64,"n":2831,"o":17.64,"t":"2026-10-22T04:00:00Z","v":118613,"vw":18.427322}],"volatilityBars":[{"c":17.8,"h":17.82,"l":17.79,"n":26,"o":17.79,"t":"2026-09-21T13:30:00Z","v":853,"vw":17.796633},{"c":17.765,"h":17.8,"l":17.705,"n":28,"o":17.76,"t":"2026-09-21T14:00:00Z","v":1476,"vw":17.755802},{"c":17.72,"h":17.72,"l":17.7,"n":26,"o":17.72,"t":"2026-09-21T14:30:00Z","v":1092,"vw":17.713627},{"c":17.74,"h":17.74,"l":17.73,"n":38,"o":17.73,"t":"2026-09-21T14:45:00Z","v":1269,"vw":17.732857},{"c":17.725,"h":17.725,"l":17.72,"n":18,"o":17.72,"t":"2026-09-21T15:15:00Z","v":723,"vw":17.722387},{"c":17.72,"h":17.73,"l":17.71,"n":41,"o":17.725,"t":"2026-09-21T15:30:00Z","v":1191,"vw":17.723125},{"c":17.72,"h":17.72,"l":17.72,"n":27,"o":17.72,"t":"2026-09-21T15:45:00Z","v":765,"vw":17.72},{"c":17.78,"h":17.78,"l":17.72,"n":56,"o":17.72,"t":"2026-09-21T16:00:00Z","v":3000,"vw":17.766874},{"c":17.72,"h":17.785,"l":17.72,"n":32,"o":17.785,"t":"2026-09-21T16:15:00Z","v":1235,"vw":17.76},{"c":17.715,"h":17.73,"l":17.715,"n":25,"o":17.73,"t":"2026-09-21T16:30:00Z","v":958,"vw":17.718551},{"c":17.705,"h":17.725,"l":17.68,"n":40,"o":17.725,"t":"2026-09-21T16:45:00Z","v":1645,"vw":17.68975},{"c":17.71,"h":17.71,"l":17.71,"n":8,"o":17.71,"t":"2026-09-21T17:00:00Z","v":206,"vw":17.71},{"c":17.705,"h":17.7299,"l":17.705,"n":14,"o":17.705,"t":"2026-09-21T17:15:00Z","v":935,"vw":17.710004},{"c":17.685,"h":17.7,"l":17.68,"n":36,"o":17.7,"t":"2026-09-21T17:30:00Z","v":889,"vw":17.69},{"c":17.725,"h":17.725,"l":17.69,"n":26,"o":17.69,"t":"2026-09-21T17:45:00Z","v":751,"vw":17.701667},{"c":17.745,"h":17.745,"l":17.745,"n":5,"o":17.745,"t":"2026-09-21T18:00:00Z","v":118,"vw":17.745},{"c":17.75,"h":17.77,"l":17.75,"n":29,"o":17.77,"t":"2026-09-21T18:30:00Z","v":751,"vw":17.757013},{"c":17.795,"h":17.795,"l":17.795,"n":17,"o":17.795,"t":"2026-09-21T18:45:00Z","v":400,"vw":17.795},{"c":17.78,"h":17.795,"l":17.78,"n":34,"o":17.795,"t":"2026-09-21T19:00:00Z","v":699,"vw":17.78487},{"c":17.775,"h":17.78,"l":17.775,"n":24,"o":17.78,"t":"2026-09-21T19:15:00Z","v":631,"vw":17.776613},{"c":17.77,"h":17.77,"l":17.73,"n":90,"o":17.76,"t":"2026-09-21T19:30:00Z","v":3724,"vw":17.748061},{"c":17.7,"h":17.78,"l":17.69,"n":363,"o":17.78,"t":"2026-09-21T19:45:00Z","v":10268,"vw":17.726169},{"c":17.71,"h":17.71,"l":17.71,"n":8,"o":17.71,"t":"2026-09-21T20:00:00Z","v":11122,"vw":17.71},{"c":17.8,"h":17.8,"l":17.8,"n":10,"o":17.8,"t":"2026-09-22T10:30:00Z","v":2004,"vw":17.8},{"c":17.91,"h":18.06,"l":17.72,"n":68,"o":17.85,"t":"2026-09-22T13:30:00Z","v":3323,"vw":17.813999},{"c":17.785,"h":17.785,"l":17.785,"n":4,"o":17.785,"t":"2026-09-22T13:45:00Z","v":177,"vw":17.785},{"c":17.82,"h":17.87,"l":17.76,"n":39,"o":17.845,"t":"2026-09-22T14:00:00Z","v":1333,"vw":17.832382},{"c":17.79,"h":17.949,"l":17.6,"n":62,"o":17.9453,"t":"2026-09-22T14:15:00Z","v":2966,"vw":17.871758},{"c":17.68,"h":17.855,"l":17.68,"n":38,"o":17.8,"t":"2026-09-22T14:30:00Z","v":2463,"vw":17.790607},{"c":17.65,"h":17.69,"l":17.65,"n":48,"o":17.68,"t":"2026-09-22T14:45:00Z","v":1520,"vw":17.664444},{"c":17.71,"h":17.71,"l":17.69,"n":14,"o":17.69,"t":"2026-09-22T15:00:00Z","v":429,"vw":17.696667},{"c":17.68,"h":17.71,"l":17.67,"n":28,"o":17.71,"t":"2026-09-22T15:30:00Z","v":648,"vw":17.684},{"c":17.74,"h":17.745,"l":17.71,"n":27,"o":17.71,"t":"2026-09-22T15:45:00Z","v":1170,"vw":17.718125},{"c":17.71,"h":17.73,"l":17.7,"n":49,"o":17.71,"t":"2026-09-22T16:00:00Z","v":1156,"vw":17.7125},{"c":17.71,"h":17.72,"l":17.705,"n":33,"o":17.72,"t":"2026-09-22T16:15:00Z","v":1198,"vw":17.711463},{"c":17.705,"h":17.72,"l":17.7,"n":21,"o":17.7,"t":"2026-09-22T16:30:00Z","v":791,"vw":17.709167},{"c":17.7,"h":17.7,"l":17.7,"n":13,"o":17.7,"t":"2026-09-22T16:45:00Z","v":1101,"vw":17.7},{"c":17.68,"h":17.69,"l":17.68,"n":34,"o":17.68,"t":"2026-09-22T17:00:00Z","v":1067,"vw":17.6825},{"c":17.72,"h":17.72,"l":17.72,"n":21,"o":17.72,"t":"2026-09-22T17:30:00Z","v":962,"vw":17.72},{"c":17.8,"h":17.82,"l":17.73,"n":113,"o":17.74,"t":"2026-09-22T17:45:00Z","v":3784,"vw":17.791666},{"c":17.81,"h":17.81,"l":17.79,"n":8,"o":17.79,"t":"2026-09-22T18:00:00Z","v":250,"vw":17.8},{"c":17.81,"h":17.82,"l":17.81,"n":25,"o":17.82,"t":"2026-09-22T18:15:00Z","v":725,"vw":17.815},{"c":17.8,"h":17.835,"l":17.8,"n":35,"o":17.83,"t":"2026-09-22T18:30:00Z","v":982,"vw":17.819436},{"c":17.76,"h":17.79,"l":17.76,"n":32,"o":17.79,"t":"2026-09-22T18:45:00Z","v":794,"vw":17.7775},{"c":17.77,"h":17.77,"l":17.76,"n":28,"o":17.76,"t":"2026-09-22T19:00:00Z","v":718,"vw":17.766579},{"c":17.755,"h":17.755,"l":17.755,"n":6,"o":17.755,"t":"2026-09-22T19:15:00Z","v":108,"vw":17.755},{"c":17.76,"h":17.79,"l":17.76,"n":36,"o":17.79,"t":"2026-09-22T19:30:00Z","v":957,"vw":17.767426},{"c":17.75,"h":17.76,"l":17.71,"n":367,"o":17.74,"t":"2026-09-22T19:45:00Z","v":10406,"vw":17.74558},{"c":17.74,"h":17.74,"l":17.74,"n":4,"o":17.74,"t":"2026-09-22T20:00:00Z","v":13883,"vw":17.74},{"c":17.61,"h":17.73,"l":17.61,"n":23,"o":17.68,"t":"2026-09-23T13:30:00Z","v":618,"vw":17.674872},{"c":17.58,"h":17.58,"l":17.58,"n":4,"o":17.58,"t":"2026-09-23T13:45:00Z","v":109,"vw":17.58},{"c":17.645,"h":17.645,"l":17.59,"n":30,"o":17.62,"t":"2026-09-23T14:00:00Z","v":1447,"vw":17.61896},{"c":17.66,"h":17.66,"l":17.66,"n":3,"o":17.66,"t":"2026-09-23T14:15:00Z","v":123,"vw":17.66},{"c":17.56,"h":17.56,"l":17.56,"n":8,"o":17.56,"t":"2026-09-23T14:45:00Z","v":172,"vw":17.56},{"c":17.62,"h":17.67,"l":17.6,"n":34,"o":17.62,"t":"2026-09-23T15:00:00Z","v":724,"vw":17.627711},{"c":17.6,"h":17.6,"l":17.6,"n":10,"o":17.6,"t":"2026-09-23T15:15:00Z","v":381,"vw":17.6},{"c":17.58,"h":17.6,"l":17.58,"n":42,"o":17.58,"t":"2026-09-23T15:30:00Z","v":1157,"vw":17.58875},{"c":17.57,"h":17.58,"l":17.57,"n":24,"o":17.58,"t":"2026-09-23T15:45:00Z","v":491,"vw":17.575},{"c":17.55,"h":17.55,"l":17.53,"n":42,"o":17.55,"t":"2026-09-23T16:00:00Z","v":988,"vw":17.54211},{"c":17.52,"h":17.55,"l":17.5125,"n":31,"o":17.55,"t":"2026-09-23T16:15:00Z","v":2564,"vw":17.529456},{"c":17.595,"h":17.63,"l":17.54,"n":79,"o":17.54,"t":"2026-09-23T16:30:00Z","v":5198,"vw":17.577815},{"c":17.59,"h":17.65,"l":17.575,"n":93,"o":17.6,"t":"2026-09-23T16:45:00Z","v":3620,"vw":17.614254},{"c":17.56,"h":17.61,"l":17.56,"n":28,"o":17.61,"t":"2026-09-23T17:00:00Z","v":1232,"vw":17.598263},{"c":17.61,"h":17.62,"l":17.59,"n":26,"o":17.59,"t":"2026-09-23T17:15:00Z","v":1279,"vw":17.607},{"c":17.575,"h":17.58,"l":17.565,"n":40,"o":17.58,"t":"2026-09-23T17:30:00Z","v":982,"vw":17.57078},{"c":17.6,"h":17.6,"l":17.575,"n":21,"o":17.575,"t":"2026-09-23T17:45:00Z","v":600,"vw":17.59375},{"c":17.62,"h":17.62,"l":17.62,"n":18,"o":17.62,"t":"2026-09-23T18:00:00Z","v":314,"vw":17.62},{"c":17.57,"h":17.605,"l":17.57,"n":21,"o":17.605,"t":"2026-09-23T18:15:00Z","v":466,"vw":17.588713},{"c":17.575,"h":17.575,"l":17.56,"n":12,"o":17.56,"t":"2026-09-23T18:30:00Z","v":296,"vw":17.5675},{"c":17.56,"h":17.56,"l":17.535,"n":73,"o":17.55,"t":"2026-09-23T18:45:00Z","v":1721,"vw":17.549375},{"c":17.525,"h":17.56,"l":17.52,"n":80,"o":17.56,"t":"2026-09-23T19:00:00Z","v":2752,"vw":17.541431},{"c":17.494,"h":17.53,"l":17.485,"n":79,"o":17.485,"t":"2026-09-23T19:15:00Z","v":2962,"vw":17.513149},{"c":17.49,"h":17.51,"l":17.474,"n":82,"o":17.485,"t":"2026-09-23T19:30:00Z","v":1824,"vw":17.491417},{"c":17.51,"h":17.55,"l":17.45,"n":402,"o":17.48,"t":"2026-09-23T19:45:00Z","v":14134,"vw":17.502259},{"c":17.51,"h":17.51,"l":17.51,"n":7,"o":17.51,"t":"2026-09-23T20:00:00Z","v":24320,"vw":17.51},{"c":17.42,"h":17.51,"l":17.42,"n":8,"o":17.51,"t":"2026-09-24T09:30:00Z","v":1451,"vw":17.494975},{"c":17.41,"h":17.41,"l":17.41,"n":2,"o":17.41,"t":"2026-09-24T09:45:00Z","v":304,"vw":17.41},{"c":17.43,"h":17.51,"l":17.43,"n":5,"o":17.51,"t":"2026-09-24T11:00:00Z","v":1301,"vw":17.49151},{"c":17.46,"h":17.51,"l":17.35,"n":22,"o":17.51,"t":"2026-09-24T13:30:00Z","v":1399,"vw":17.489861},{"c":17.5,"h":17.64,"l":17.5,"n":51,"o":17.58,"t":"2026-09-24T14:00:00Z","v":3542,"vw":17.605942},{"c":17.46,"h":17.46,"l":17.46,"n":22,"o":17.46,"t":"2026-09-24T14:15:00Z","v":417,"vw":17.46},{"c":17.44,"h":17.44,"l":17.4,"n":20,"o":17.4,"t":"2026-09-24T14:30:00Z","v":714,"vw":17.42},{"c":17.39,"h":17.39,"l":17.39,"n":7,"o":17.39,"t":"2026-09-24T14:45:00Z","v":124,"vw":17.39},{"c":17.41,"h":17.41,"l":17.41,"n":6,"o":17.41,"t":"2026-09-24T15:00:00Z","v":148,"vw":17.41},{"c":17.42,"h":17.46,"l":17.42,"n":19,"o":17.46,"t":"2026-09-24T15:30:00Z","v":495,"vw":17.44},{"c":17.4097,"h":17.4097,"l":17.4097,"n":2,"o":17.4097,"t":"2026-09-24T15:45:00Z","v":123,"vw":17.4097},{"c":17.485,"h":17.485,"l":17.46,"n":19,"o":17.46,"t":"2026-09-24T16:00:00Z","v":1071,"vw":17.465984},{"c":17.61,"h":17.64,"l":17.53,"n":111,"o":17.53,"t":"2026-09-24T16:15:00Z","v":4057,"vw":17.601115},{"c":17.63,"h":17.63,"l":17.6,"n":35,"o":17.6,"t":"2026-09-24T16:30:00Z","v":795,"vw":17.616667},{"c":17.63,"h":17.63,"l":17.63,"n":12,"o":17.63,"t":"2026-09-24T17:15:00Z","v":377,"vw":17.63},{"c":17.6,"h":17.6,"l":17.58,"n":11,"o":17.58,"t":"2026-09-24T17:45:00Z","v":282,"vw":17.591304},{"c":17.565,"h":17.58,"l":17.565,"n":17,"o":17.58,"t":"2026-09-24T18:00:00Z","v":446,"vw":17.57},{"c":17.55,"h":17.6,"l":17.55,"n":45,"o":17.6,"t":"2026-09-24T18:15:00Z","v":1515,"vw":17.568182},{"c":17.505,"h":17.52,"l":17.505,"n":32,"o":17.52,"t":"2026-09-24T18:30:00Z","v":938,"vw":17.512874},{"c":17.55,"h":17.555,"l":17.51,"n":59,"o":17.515,"t":"2026-09-24T18:45:00Z","v":2903,"vw":17.524241},{"c":17.56,"h":17.58,"l":17.525,"n":159,"o":17.54,"t":"2026-09-24T19:00:00Z","v":4957,"vw":17.555708},{"c":17.585,"h":17.585,"l":17.565,"n":54,"o":17.565,"t":"2026-09-24T19:15:00Z","v":1975,"vw":17.571683},{"c":17.6,"h":17.61,"l":17.585,"n":186,"o":17.6,"t":"2026-09-24T19:30:00Z","v":5008,"vw":17.594823},{"c":17.6,"h":17.625,"l":17.58,"n":481,"o":17.605,"t":"2026-09-24T19:45:00Z","v":10859,"vw":17.603534},{"c":17.59,"h":17.59,"l":17.59,"n":7,"o":17.59,"t":"2026-09-24T20:00:00Z","v":15944,"vw":17.59},{"c":17.72,"h":17.73,"l":17.6,"n":41,"o":17.61,"t":"2026-09-25T13:30:00Z","v":2162,"vw":17.667159},{"c":17.665,"h":17.665,"l":17.65,"n":38,"o":17.65,"t":"2026-09-25T13:45:00Z","v":748,"vw":17.65375},{"c":17.65,"h":17.705,"l":17.615,"n":13,"o":17.705,"t":"2026-09-25T14:45:00Z","v":546,"vw":17.653644},{"c":17.64,"h":17.65,"l":17.61,"n":35,"o":17.64,"t":"2026-09-25T15:00:00Z","v":1080,"vw":17.636111},{"c":17.65,"h":17.65,"l":17.65,"n":3,"o":17.65,"t":"2026-09-25T15:15:00Z","v":102,"vw":17.65},{"c":17.57,"h":17.634,"l":17.57,"n":57,"o":17.634,"t":"2026-09-25T15:30:00Z","v":1359,"vw":17.597334},{"c":17.62,"h":17.62,"l":17.61,"n":19,"o":17.61,"t":"2026-09-25T15:45:00Z","v":508,"vw":17.615017},{"c":17.78,"h":17.79,"l":17.66,"n":81,"o":17.66,"t":"2026-09-25T16:00:00Z","v":3111,"vw":17.738232},{"c":17.77,"h":17.8,"l":17.77,"n":13,"o":17.8,"t":"2026-09-25T16:15:00Z","v":364,"vw":17.785},{"c":17.76,"h":17.79,"l":17.76,"n":32,"o":17.78,"t":"2026-09-25T16:30:00Z","v":534,"vw":17.776667},{"c":17.73,"h":17.73,"l":17.73,"n":3,"o":17.73,"t":"2026-09-25T17:00:00Z","v":178,"vw":17.73},{"c":17.75,"h":17.75,"l":17.72,"n":30,"o":17.75,"t":"2026-09-25T17:15:00Z","v":1340,"vw":17.733374},{"c":17.7667,"h":17.775,"l":17.73,"n":29,"o":17.775,"t":"2026-09-25T17:30:00Z","v":1140,"vw":17.757412},{"c":17.735,"h":17.77,"l":17.735,"n":6,"o":17.76,"t":"2026-09-25T17:45:00Z","v":582,"vw":17.759},{"c":17.73,"h":17.75,"l":17.73,"n":18,"o":17.75,"t":"2026-09-25T18:00:00Z","v":644,"vw":17.735},{"c":17.74,"h":17.74,"l":17.74,"n":13,"o":17.74,"t":"2026-09-25T18:15:00Z","v":270,"vw":17.74},{"c":17.7701,"h":17.8,"l":17.74,"n":36,"o":17.74,"t":"2026-09-25T18:30:00Z","v":1641,"vw":17.76924},{"c":17.795,"h":17.795,"l":17.795,"n":5,"o":17.795,"t":"2026-09-25T18:45:00Z","v":227,"vw":17.795},{"c":17.81,"h":17.82,"l":17.8,"n":49,"o":17.8115,"t":"2026-09-25T19:00:00Z","v":2612,"vw":17.80678},{"c":17.8,"h":17.84,"l":17.795,"n":52,"o":17.82,"t":"2026-09-25T19:15:00Z","v":2196,"vw":17.811048},{"c":17.82,"h":17.84,"l":17.79,"n":80,"o":17.8,"t":"2026-09-25T19:30:00Z","v":3188,"vw":17.809323},{"c":17.81,"h":17.82,"l":17.8,"n":388,"o":17.82,"t":"2026-09-25T19:45:00Z","v":12977,"vw":17.805537},{"c":17.8,"h":17.8,"l":17.8,"n":8,"o":17.8,"t":"2026-09-25T20:00:00Z","v":20414,"vw":17.8},{"c":17.69,"h":17.8,"l":17.69,"n":54,"o":17.8,"t":"2026-09-28T13:30:00Z","v":2184,"vw":17.73673},{"c":17.78,"h":17.78,"l":17.75,"n":66,"o":17.75,"t":"2026-09-28T13:45:00Z","v":2201,"vw":17.778333},{"c":17.78,"h":17.86,"l":17.7,"n":116,"o":17.7,"t":"2026-09-28T14:00:00Z","v":4750,"vw":17.836},{"c":17.795,"h":17.81,"l":17.76,"n":40,"o":17.78,"t":"2026-09-28T14:15:00Z","v":1703,"vw":17.779584},{"c":17.72,"h":17.76,"l":17.72,"n":33,"o":17.76,"t":"2026-09-28T14:30:00Z","v":1119,"vw":17.755},{"c":17.7,"h":17.7,"l":17.68,"n":32,"o":17.68,"t":"2026-09-28T14:45:00Z","v":1510,"vw":17.691306},{"c":17.72,"h":17.735,"l":17.67,"n":80,"o":17.68,"t":"2026-09-28T15:00:00Z","v":2752,"vw":17.701466},{"c":17.745,"h":17.75,"l":17.71,"n":59,"o":17.74,"t":"2026-09-28T15:15:00Z","v":2602,"vw":17.725811},{"c":17.71,"h":17.735,"l":17.71,"n":37,"o":17.735,"t":"2026-09-28T15:45:00Z","v":981,"vw":17.72},{"c":17.69,"h":17.69,"l":17.69,"n":11,"o":17.69,"t":"2026-09-28T16:00:00Z","v":265,"vw":17.69},{"c":17.76,"h":17.77,"l":17.7,"n":68,"o":17.7,"t":"2026-09-28T16:15:00Z","v":1949,"vw":17.736263},{"c":17.75,"h":17.75,"l":17.75,"n":21,"o":17.75,"t":"2026-09-28T16:45:00Z","v":660,"vw":17.75},{"c":17.83,"h":17.83,"l":17.755,"n":36,"o":17.755,"t":"2026-09-28T17:00:00Z","v":1962,"vw":17.782761},{"c":17.8,"h":17.8,"l":17.79,"n":11,"o":17.79,"t":"2026-09-28T17:15:00Z","v":248,"vw":17.795},{"c":17.78,"h":17.81,"l":17.78,"n":18,"o":17.81,"t":"2026-09-28T17:30:00Z","v":430,"vw":17.79},{"c":17.805,"h":17.805,"l":17.805,"n":10,"o":17.805,"t":"2026-09-28T17:45:00Z","v":241,"vw":17.805},{"c":17.77,"h":17.8,"l":17.77,"n":24,"o":17.775,"t":"2026-09-28T18:00:00Z","v":937,"vw":17.778895},{"c":17.78,"h":17.79,"l":17.78,"n":19,"o":17.79,"t":"2026-09-28T18:45:00Z","v":538,"vw":17.785},{"c":17.7,"h":17.76,"l":17.7,"n":39,"o":17.76,"t":"2026-09-28T19:00:00Z","v":715,"vw":17.7425},{"c":17.69,"h":17.69,"l":17.69,"n":23,"o":17.69,"t":"2026-09-28T19:15:00Z","v":540,"vw":17.69},{"c":17.68,"h":17.71,"l":17.68,"n":42,"o":17.69,"t":"2026-09-28T19:30:00Z","v":1283,"vw":17.696},{"c":17.68,"h":17.76,"l":17.67,"n":313,"o":17.68,"t":"2026-09-28T19:45:00Z","v":9780,"vw":17.705203},{"c":17.68,"h":17.68,"l":17.68,"n":5,"o":17.68,"t":"2026-09-28T20:00:00Z","v":14678,"vw":17.68},{"c":17.74,"h":17.74,"l":17.74,"n":9,"o":17.74,"t":"2026-09-29T13:30:00Z","v":244,"vw":17.74},{"c":17.65,"h":17.8,"l":17.65,"n":29,"o":17.8,"t":"2026-09-29T13:45:00Z","v":1272,"vw":17.775682},{"c":17.68,"h":17.68,"l":17.66,"n":32,"o":17.66,"t":"2026-09-29T14:00:00Z","v":1010,"vw":17.673333},{"c":17.64,"h":17.67,"l":17.64,"n":30,"o":17.67,"t":"2026-09-29T14:15:00Z","v":483,"vw":17.657342},{"c":17.57,"h":17.57,"l":17.51,"n":23,"o":17.51,"t":"2026-09-29T14:30:00Z","v":1682,"vw":17.559096},{"c":17.51,"h":17.59,"l":17.51,"n":42,"o":17.56,"t":"2026-09-29T15:00:00Z","v":1818,"vw":17.562643},{"c":17.5,"h":17.51,"l":17.5,"n":16,"o":17.51,"t":"2026-09-29T15:15:00Z","v":256,"vw":17.505},{"c":17.5,"h":17.5,"l":17.5,"n":15,"o":17.5,"t":"2026-09-29T15:30:00Z","v":499,"vw":17.5},{"c":17.52,"h":17.52,"l":17.52,"n":4,"o":17.52,"t":"2026-09-29T15:45:00Z","v":142,"vw":17.52},{"c":17.5,"h":17.5,"l":17.495,"n":16,"o":17.495,"t":"2026-09-29T16:00:00Z","v":458,"vw":17.498333},{"c":17.43,"h":17.435,"l":17.41,"n":30,"o":17.435,"t":"2026-09-29T16:15:00Z","v":1304,"vw":17.4185},{"c":17.44,"h":17.45,"l":17.44,"n":32,"o":17.44,"t":"2026-09-29T16:45:00Z","v":2107,"vw":17.445087},{"c":17.44,"h":17.45,"l":17.44,"n":12,"o":17.45,"t":"2026-09-29T17:00:00Z","v":291,"vw":17.445},{"c":17.39,"h":17.39,"l":17.39,"n":17,"o":17.39,"t":"2026-09-29T17:15:00Z","v":1022,"vw":17.39},{"c":17.39,"h":17.4,"l":17.38,"n":63,"o":17.4,"t":"2026-09-29T17:30:00Z","v":2061,"vw":17.391047},{"c":17.36,"h":17.39,"l":17.36,"n":28,"o":17.39,"t":"2026-09-29T17:45:00Z","v":1662,"vw":17.3775},{"c":17.425,"h":17.425,"l":17.39,"n":42,"o":17.39,"t":"2026-09-29T18:00:00Z","v":1928,"vw":17.401384},{"c":17.41,"h":17.41,"l":17.41,"n":16,"o":17.41,"t":"2026-09-29T18:15:00Z","v":368,"vw":17.41},{"c":17.42,"h":17.44,"l":17.42,"n":26,"o":17.42,"t":"2026-09-29T18:30:00Z","v":1304,"vw":17.423488},{"c":17.44,"h":17.44,"l":17.43,"n":25,"o":17.44,"t":"2026-09-29T18:45:00Z","v":895,"vw":17.435465},{"c":17.43,"h":17.46,"l":17.42,"n":76,"o":17.44,"t":"2026-09-29T19:15:00Z","v":3292,"vw":17.432273},{"c":17.46,"h":17.49,"l":17.45,"n":53,"o":17.45,"t":"2026-09-29T19:30:00Z","v":2367,"vw":17.469801},{"c":17.48,"h":17.49,"l":17.45,"n":304,"o":17.475,"t":"2026-09-29T19:45:00Z","v":9401,"vw":17.466954},{"c":17.46,"h":17.46,"l":17.46,"n":8,"o":17.46,"t":"2026-09-29T20:00:00Z","v":15537,"vw":17.46},{"c":17.59,"h":17.59,"l":17.5,"n":16,"o":17.5,"t":"2026-09-30T13:30:00Z","v":596,"vw":17.552427},{"c":17.67,"h":17.67,"l":17.67,"n":5,"o":17.67,"t":"2026-09-30T13:45:00Z","v":251,"vw":17.67},{"c":17.37,"h":17.56,"l":17.2,"n":45,"o":17.41,"t":"2026-09-30T14:15:00Z","v":2591,"vw":17.369494},{"c":17.285,"h":17.38,"l":17.285,"n":25,"o":17.33,"t":"2026-09-30T14:30:00Z","v":1926,"vw":17.35428},{"c":17.36,"h":17.36,"l":17.36,"n":2,"o":17.36,"t":"2026-09-30T14:45:00Z","v":103,"vw":17.36},{"c":17.32,"h":17.32,"l":17.32,"n":7,"o":17.32,"t":"2026-09-30T15:00:00Z","v":247,"vw":17.32},{"c":17.285,"h":17.285,"l":17.285,"n":3,"o":17.285,"t":"2026-09-30T15:15:00Z","v":199,"vw":17.285},{"c":17.28,"h":17.31,"l":17.25,"n":50,"o":17.31,"t":"2026-09-30T15:30:00Z","v":3127,"vw":17.27139},{"c":17.31,"h":17.315,"l":17.29,"n":37,"o":17.29,"t":"2026-09-30T15:45:00Z","v":1445,"vw":17.296511},{"c":17.33,"h":17.34,"l":17.32,"n":17,"o":17.32,"t":"2026-09-30T16:00:00Z","v":653,"vw":17.329167},{"c":17.315,"h":17.33,"l":17.3,"n":18,"o":17.31,"t":"2026-09-30T16:15:00Z","v":1455,"vw":17.31725},{"c":17.31,"h":17.31,"l":17.29,"n":36,"o":17.29,"t":"2026-09-30T16:30:00Z","v":1106,"vw":17.3},{"c":17.29,"h":17.295,"l":17.29,"n":9,"o":17.295,"t":"2026-09-30T16:45:00Z","v":360,"vw":17.2925},{"c":17.31,"h":17.31,"l":17.31,"n":21,"o":17.31,"t":"2026-09-30T17:00:00Z","v":1075,"vw":17.31},{"c":17.27,"h":17.305,"l":17.27,"n":24,"o":17.305,"t":"2026-09-30T17:15:00Z","v":1003,"vw":17.288333},{"c":17.25,"h":17.2722,"l":17.25,"n":13,"o":17.2722,"t":"2026-09-30T17:30:00Z","v":499,"vw":17.258561},{"c":17.23,"h":17.23,"l":17.23,"n":9,"o":17.23,"t":"2026-09-30T17:45:00Z","v":200,"vw":17.23},{"c":17.215,"h":17.24,"l":17.215,"n":23,"o":17.235,"t":"2026-09-30T18:00:00Z","v":1174,"vw":17.231667},{"c":17.25,"h":17.25,"l":17.23,"n":27,"o":17.23,"t":"2026-09-30T18:15:00Z","v":1255,"vw":17.244213},{"c":17.295,"h":17.3,"l":17.27,"n":21,"o":17.27,"t":"2026-09-30T18:30:00Z","v":1090,"vw":17.278125},{"c":17.26,"h":17.28,"l":17.26,"n":12,"o":17.28,"t":"2026-09-30T18:45:00Z","v":336,"vw":17.27},{"c":17.25,"h":17.26,"l":17.25,"n":26,"o":17.26,"t":"2026-09-30T19:00:00Z","v":1227,"vw":17.25875},{"c":17.255,"h":17.26,"l":17.23,"n":88,"o":17.25,"t":"2026-09-30T19:15:00Z","v":3588,"vw":17.251818},{"c":17.25,"h":17.26,"l":17.24,"n":204,"o":17.24,"t":"2026-09-30T19:30:00Z","v":9894,"vw":17.2489},{"c":17.26,"h":17.31,"l":17.22,"n":587,"o":17.25,"t":"2026-09-30T19:45:00Z","v":28972,"vw":17.257311},{"c":17.24,"h":17.24,"l":17.24,"n":7,"o":17.24,"t":"2026-09-30T20:00:00Z","v":43145,"vw":17.24},{"c":17.02,"h":17.17,"l":17.02,"n":39,"o":17.17,"t":"2026-10-01T13:30:00Z","v":2307,"vw":17.047453},{"c":16.985,"h":17.08,"l":16.97,"n":37,"o":17.03,"t":"2026-10-01T14:00:00Z","v":2059,"vw":17.004643},{"c":17.05,"h":17.11,"l":16.99,"n":52,"o":16.99,"t":"2026-10-01T14:15:00Z","v":3883,"vw":17.028929},{"c":17.19,"h":17.19,"l":17.07,"n":34,"o":17.0961,"t":"2026-10-01T14:30:00Z","v":2584,"vw":17.112773},{"c":17.12,"h":17.16,"l":17.02,"n":95,"o":17.16,"t":"2026-10-01T14:45:00Z","v":8521,"vw":17.113449},{"c":17.11,"h":17.13,"l":17.02,"n":64,"o":17.06,"t":"2026-10-01T15:00:00Z","v":4341,"vw":17.084415},{"c":17.11,"h":17.15,"l":17.11,"n":28,"o":17.12,"t":"2026-10-01T15:15:00Z","v":2135,"vw":17.131875},{"c":17.15,"h":17.18,"l":17.12,"n":44,"o":17.15,"t":"2026-10-01T15:30:00Z","v":1855,"vw":17.151206},{"c":17.1,"h":17.15,"l":17.09,"n":106,"o":17.15,"t":"2026-10-01T15:45:00Z","v":6236,"vw":17.117571},{"c":17.225,"h":17.24,"l":17.1,"n":187,"o":17.12,"t":"2026-10-01T16:00:00Z","v":15655,"vw":17.169474},{"c":17.25,"h":17.25,"l":17.25,"n":33,"o":17.25,"t":"2026-10-01T16:15:00Z","v":1069,"vw":17.25},{"c":17.255,"h":17.255,"l":17.215,"n":90,"o":17.25,"t":"2026-10-01T16:30:00Z","v":7232,"vw":17.236722},{"c":17.265,"h":17.27,"l":17.25,"n":44,"o":17.25,"t":"2026-10-01T16:45:00Z","v":2813,"vw":17.255},{"c":17.32,"h":17.32,"l":17.265,"n":79,"o":17.265,"t":"2026-10-01T17:00:00Z","v":7601,"vw":17.2943},{"c":17.3,"h":17.305,"l":17.29,"n":30,"o":17.3,"t":"2026-10-01T17:15:00Z","v":1680,"vw":17.296875},{"c":17.32,"h":17.44,"l":17.255,"n":157,"o":17.31,"t":"2026-10-01T17:30:00Z","v":12296,"vw":17.298968},{"c":17.24,"h":17.32,"l":17.235,"n":79,"o":17.32,"t":"2026-10-01T17:45:00Z","v":5102,"vw":17.260545},{"c":17.24,"h":17.25,"l":17.21,"n":60,"o":17.23,"t":"2026-10-01T18:00:00Z","v":3045,"vw":17.231522},{"c":17.26,"h":17.27,"l":17.24,"n":73,"o":17.24,"t":"2026-10-01T18:15:00Z","v":3300,"vw":17.249423},{"c":17.28,"h":17.305,"l":17.255,"n":148,"o":17.26,"t":"2026-10-01T18:30:00Z","v":13692,"vw":17.273966},{"c":17.255,"h":17.28,"l":17.23,"n":90,"o":17.27,"t":"2026-10-01T18:45:00Z","v":4427,"vw":17.257273},{"c":17.26,"h":17.28,"l":17.26,"n":53,"o":17.26,"t":"2026-10-01T19:00:00Z","v":3248,"vw":17.268745},{"c":17.3,"h":17.325,"l":17.265,"n":101,"o":17.265,"t":"2026-10-01T19:15:00Z","v":6382,"vw":17.285958},{"c":17.31,"h":17.34,"l":17.31,"n":37,"o":17.325,"t":"2026-10-01T19:30:00Z","v":2023,"vw":17.318},{"c":17.51,"h":17.51,"l":17.31,"n":613,"o":17.31,"t":"2026-10-01T19:45:00Z","v":33948,"vw":17.403785},{"c":17.51,"h":17.51,"l":17.51,"n":9,"o":17.51,"t":"2026-10-01T20:00:00Z","v":16687,"vw":17.51},{"c":17.835,"h":17.835,"l":17.62,"n":76,"o":17.63,"t":"2026-10-02T13:30:00Z","v":3839,"vw":17.678738},{"c":17.81,"h":17.835,"l":17.81,"n":10,"o":17.835,"t":"2026-10-02T13:45:00Z","v":451,"vw":17.82875},{"c":17.78,"h":17.78,"l":17.73,"n":31,"o":17.74,"t":"2026-10-02T14:00:00Z","v":761,"vw":17.752},{"c":17.78,"h":17.835,"l":17.78,"n":15,"o":17.81,"t":"2026-10-02T14:15:00Z","v":609,"vw":17.815},{"c":17.77,"h":17.8,"l":17.77,"n":25,"o":17.8,"t":"2026-10-02T14:30:00Z","v":1114,"vw":17.795714},{"c":17.83,"h":17.85,"l":17.755,"n":9,"o":17.85,"t":"2026-10-02T14:45:00Z","v":545,"vw":17.809},{"c":17.66,"h":17.78,"l":17.66,"n":37,"o":17.78,"t":"2026-10-02T15:00:00Z","v":1437,"vw":17.734444},{"c":17.655,"h":17.655,"l":17.61,"n":6,"o":17.65,"t":"2026-10-02T15:15:00Z","v":318,"vw":17.638333},{"c":17.655,"h":17.665,"l":17.655,"n":27,"o":17.66,"t":"2026-10-02T15:30:00Z","v":1193,"vw":17.661462},{"c":17.65,"h":17.74,"l":17.62,"n":41,"o":17.74,"t":"2026-10-02T15:45:00Z","v":1297,"vw":17.658333},{"c":17.63,"h":17.7,"l":17.6,"n":125,"o":17.63,"t":"2026-10-02T16:00:00Z","v":4562,"vw":17.638168},{"c":17.65,"h":17.66,"l":17.62,"n":14,"o":17.66,"t":"2026-10-02T16:15:00Z","v":556,"vw":17.634},{"c":17.605,"h":17.635,"l":17.6,"n":78,"o":17.635,"t":"2026-10-02T16:30:00Z","v":3163,"vw":17.61208},{"c":17.635,"h":17.635,"l":17.62,"n":16,"o":17.62,"t":"2026-10-02T16:45:00Z","v":446,"vw":17.6275},{"c":17.74,"h":17.74,"l":17.65,"n":108,"o":17.66,"t":"2026-10-02T17:00:00Z","v":3906,"vw":17.674839},{"c":17.63,"h":17.67,"l":17.61,"n":43,"o":17.67,"t":"2026-10-02T17:15:00Z","v":2009,"vw":17.631629},{"c":17.64,"h":17.68,"l":17.64,"n":7,"o":17.68,"t":"2026-10-02T17:30:00Z","v":364,"vw":17.656667},{"c":17.66,"h":17.69,"l":17.66,"n":77,"o":17.66,"t":"2026-10-02T17:45:00Z","v":4708,"vw":17.670448},{"c":17.69,"h":17.72,"l":17.655,"n":16,"o":17.655,"t":"2026-10-02T18:00:00Z","v":4208,"vw":17.662561},{"c":17.695,"h":17.695,"l":17.66,"n":41,"o":17.69,"t":"2026-10-02T18:15:00Z","v":1620,"vw":17.6835},{"c":17.695,"h":17.695,"l":17.665,"n":34,"o":17.69,"t":"2026-10-02T18:30:00Z","v":1355,"vw":17.677608},{"c":17.685,"h":17.71,"l":17.67,"n":34,"o":17.71,"t":"2026-10-02T18:45:00Z","v":1108,"vw":17.689375},{"c":17.695,"h":17.695,"l":17.685,"n":10,"o":17.685,"t":"2026-10-02T19:00:00Z","v":558,"vw":17.69234},{"c":17.74,"h":17.74,"l":17.72,"n":28,"o":17.72,"t":"2026-10-02T19:15:00Z","v":1044,"vw":17.7275},{"c":17.81,"h":17.81,"l":17.74,"n":58,"o":17.75,"t":"2026-10-02T19:30:00Z","v":1798,"vw":17.76701},{"c":17.8,"h":17.8,"l":17.69,"n":233,"o":17.78,"t":"2026-10-02T19:45:00Z","v":9811,"vw":17.759969},{"c":17.79,"h":17.79,"l":17.79,"n":8,"o":17.79,"t":"2026-10-02T20:00:00Z","v":18945,"vw":17.79},{"c":17.645,"h":17.93,"l":17.645,"n":48,"o":17.88,"t":"2026-10-05T13:30:00Z","v":2569,"vw":17.793056},{"c":17.65,"h":17.65,"l":17.645,"n":4,"o":17.645,"t":"2026-10-05T13:45:00Z","v":210,"vw":17.6475},{"c":17.7,"h":18.05,"l":17.63,"n":49,"o":17.65,"t":"2026-10-05T14:00:00Z","v":3220,"vw":17.775198},{"c":17.74,"h":17.84,"l":17.59,"n":98,"o":17.59,"t":"2026-10-05T14:15:00Z","v":5482,"vw":17.753117},{"c":17.69,"h":17.77,"l":17.69,"n":51,"o":17.77,"t":"2026-10-05T14:30:00Z","v":3341,"vw":17.727447},{"c":17.7,"h":17.715,"l":17.66,"n":52,"o":17.7125,"t":"2026-10-05T14:45:00Z","v":1822,"vw":17.685909},{"c":17.67,"h":17.6925,"l":17.64,"n":50,"o":17.69,"t":"2026-10-05T15:00:00Z","v":2526,"vw":17.657546},{"c":17.69,"h":17.69,"l":17.675,"n":6,"o":17.675,"t":"2026-10-05T15:15:00Z","v":223,"vw":17.6825},{"c":17.64,"h":17.665,"l":17.64,"n":16,"o":17.665,"t":"2026-10-05T15:30:00Z","v":1583,"vw":17.654},{"c":17.61,"h":17.62,"l":17.61,"n":17,"o":17.61,"t":"2026-10-05T15:45:00Z","v":891,"vw":17.613333},{"c":17.63,"h":17.645,"l":17.6,"n":53,"o":17.62,"t":"2026-10-05T16:00:00Z","v":4257,"vw":17.635932},{"c":17.65,"h":17.7,"l":17.65,"n":23,"o":17.7,"t":"2026-10-05T16:15:00Z","v":1125,"vw":17.664286},{"c":17.65,"h":17.65,"l":17.65,"n":16,"o":17.65,"t":"2026-10-05T16:30:00Z","v":527,"vw":17.65},{"c":17.71,"h":17.71,"l":17.67,"n":22,"o":17.67,"t":"2026-10-05T16:45:00Z","v":903,"vw":17.689286},{"c":17.68,"h":17.688,"l":17.68,"n":16,"o":17.68,"t":"2026-10-05T17:00:00Z","v":1002,"vw":17.6825},{"c":17.66,"h":17.6899,"l":17.66,"n":35,"o":17.6899,"t":"2026-10-05T17:15:00Z","v":1689,"vw":17.675643},{"c":17.655,"h":17.665,"l":17.64,"n":25,"o":17.665,"t":"2026-10-05T17:30:00Z","v":2040,"vw":17.657955},{"c":17.64,"h":17.66,"l":17.64,"n":29,"o":17.66,"t":"2026-10-05T17:45:00Z","v":1735,"vw":17.646152},{"c":17.66,"h":17.66,"l":17.62,"n":37,"o":17.64,"t":"2026-10-05T18:00:00Z","v":1918,"vw":17.641451},{"c":17.635,"h":17.635,"l":17.635,"n":3,"o":17.635,"t":"2026-10-05T18:15:00Z","v":106,"vw":17.635},{"c":17.69,"h":17.7,"l":17.65,"n":29,"o":17.65,"t":"2026-10-05T18:30:00Z","v":758,"vw":17.68},{"c":17.67,"h":17.69,"l":17.67,"n":29,"o":17.69,"t":"2026-10-05T18:45:00Z","v":1323,"vw":17.679},{"c":17.75,"h":17.75,"l":17.68,"n":40,"o":17.68,"t":"2026-10-05T19:00:00Z","v":2259,"vw":17.706243},{"c":17.68,"h":17.74,"l":17.65,"n":90,"o":17.73,"t":"2026-10-05T19:15:00Z","v":19214,"vw":17.661586},{"c":17.67,"h":17.7,"l":17.66,"n":91,"o":17.7,"t":"2026-10-05T19:30:00Z","v":4105,"vw":17.672238},{"c":17.69,"h":17.69,"l":17.59,"n":350,"o":17.68,"t":"2026-10-05T19:45:00Z","v":12550,"vw":17.649866},{"c":17.69,"h":17.69,"l":17.69,"n":7,"o":17.69,"t":"2026-10-05T20:00:00Z","v":25261,"vw":17.69},{"c":17.66,"h":17.76,"l":17.66,"n":29,"o":17.76,"t":"2026-10-06T13:30:00Z","v":1396,"vw":17.72729},{"c":17.855,"h":17.855,"l":17.69,"n":11,"o":17.69,"t":"2026-10-06T14:00:00Z","v":280,"vw":17.7725},{"c":17.84,"h":17.84,"l":17.84,"n":16,"o":17.84,"t":"2026-10-06T14:15:00Z","v":556,"vw":17.84},{"c":17.82,"h":17.82,"l":17.82,"n":4,"o":17.82,"t":"2026-10-06T14:30:00Z","v":258,"vw":17.82},{"c":17.83,"h":17.875,"l":17.83,"n":37,"o":17.875,"t":"2026-10-06T14:45:00Z","v":1912,"vw":17.835223},{"c":17.8578,"h":17.8578,"l":17.8578,"n":2,"o":17.8578,"t":"2026-10-06T15:15:00Z","v":101,"vw":17.8578},{"c":17.825,"h":17.825,"l":17.825,"n":2,"o":17.825,"t":"2026-10-06T15:30:00Z","v":115,"vw":17.825},{"c":17.865,"h":17.865,"l":17.865,"n":7,"o":17.865,"t":"2026-10-06T16:00:00Z","v":171,"vw":17.865},{"c":17.83,"h":17.84,"l":17.775,"n":98,"o":17.81,"t":"2026-10-06T16:15:00Z","v":4890,"vw":17.824644},{"c":17.85,"h":17.86,"l":17.845,"n":21,"o":17.86,"t":"2026-10-06T16:30:00Z","v":683,"vw":17.849409},{"c":17.83,"h":17.855,"l":17.82,"n":44,"o":17.855,"t":"2026-10-06T16:45:00Z","v":1912,"vw":17.844511},{"c":17.84,"h":17.85,"l":17.805,"n":39,"o":17.84,"t":"2026-10-06T17:00:00Z","v":1594,"vw":17.832857},{"c":17.83,"h":17.835,"l":17.83,"n":25,"o":17.83,"t":"2026-10-06T17:15:00Z","v":707,"vw":17.8325},{"c":17.855,"h":17.855,"l":17.81,"n":43,"o":17.81,"t":"2026-10-06T17:30:00Z","v":1268,"vw":17.827532},{"c":17.84,"h":17.87,"l":17.84,"n":31,"o":17.8623,"t":"2026-10-06T18:00:00Z","v":2073,"vw":17.848364},{"c":17.83,"h":17.84,"l":17.83,"n":13,"o":17.84,"t":"2026-10-06T18:15:00Z","v":284,"vw":17.835},{"c":17.82,"h":17.86,"l":17.82,"n":46,"o":17.85,"t":"2026-10-06T18:30:00Z","v":3199,"vw":17.836522},{"c":17.83,"h":17.83,"l":17.83,"n":14,"o":17.83,"t":"2026-10-06T18:45:00Z","v":410,"vw":17.83},{"c":17.84,"h":17.84,"l":17.84,"n":5,"o":17.84,"t":"2026-10-06T19:00:00Z","v":126,"vw":17.84},{"c":17.79,"h":17.82,"l":17.79,"n":100,"o":17.81,"t":"2026-10-06T19:15:00Z","v":6393,"vw":17.801065},{"c":17.76,"h":17.76,"l":17.76,"n":16,"o":17.76,"t":"2026-10-06T19:30:00Z","v":616,"vw":17.76},{"c":17.665,"h":17.76,"l":17.65,"n":200,"o":17.75,"t":"2026-10-06T19:45:00Z","v":8023,"vw":17.691215},{"c":17.65,"h":17.65,"l":17.65,"n":11,"o":17.65,"t":"2026-10-06T20:00:00Z","v":15692,"vw":17.65},{"c":17.405,"h":17.44,"l":17.25,"n":27,"o":17.44,"t":"2026-10-07T13:30:00Z","v":1219,"vw":17.343318},{"c":17.44,"h":17.5,"l":17.44,"n":40,"o":17.5,"t":"2026-10-07T14:00:00Z","v":2994,"vw":17.483062},{"c":17.44,"h":17.44,"l":17.435,"n":12,"o":17.435,"t":"2026-10-07T14:15:00Z","v":515,"vw":17.438333},{"c":17.47,"h":17.47,"l":17.41,"n":15,"o":17.44,"t":"2026-10-07T14:30:00Z","v":986,"vw":17.44129},{"c":17.43,"h":17.43,"l":17.41,"n":21,"o":17.42,"t":"2026-10-07T14:45:00Z","v":955,"vw":17.417143},{"c":17.47,"h":17.47,"l":17.415,"n":10,"o":17.415,"t":"2026-10-07T15:00:00Z","v":479,"vw":17.445},{"c":17.46,"h":17.46,"l":17.46,"n":13,"o":17.46,"t":"2026-10-07T15:30:00Z","v":589,"vw":17.46},{"c":17.5,"h":17.53,"l":17.48,"n":55,"o":17.48,"t":"2026-10-07T15:45:00Z","v":2537,"vw":17.500099},{"c":17.52,"h":17.52,"l":17.51,"n":6,"o":17.51,"t":"2026-10-07T16:00:00Z","v":341,"vw":17.515},{"c":17.55,"h":17.56,"l":17.54,"n":15,"o":17.54,"t":"2026-10-07T16:15:00Z","v":855,"vw":17.55},{"c":17.605,"h":17.605,"l":17.56,"n":6,"o":17.56,"t":"2026-10-07T16:30:00Z","v":307,"vw":17.5825},{"c":17.63,"h":17.63,"l":17.6,"n":48,"o":17.61,"t":"2026-10-07T16:45:00Z","v":2487,"vw":17.615687},{"c":17.69,"h":17.69,"l":17.63,"n":50,"o":17.63,"t":"2026-10-07T17:00:00Z","v":2579,"vw":17.656765},{"c":17.71,"h":17.72,"l":17.71,"n":18,"o":17.72,"t":"2026-10-07T17:15:00Z","v":729,"vw":17.713333},{"c":17.66,"h":17.66,"l":17.66,"n":2,"o":17.66,"t":"2026-10-07T17:30:00Z","v":101,"vw":17.66},{"c":17.65,"h":17.67,"l":17.65,"n":17,"o":17.67,"t":"2026-10-07T17:45:00Z","v":686,"vw":17.656667},{"c":17.62,"h":17.62,"l":17.58,"n":35,"o":17.62,"t":"2026-10-07T18:00:00Z","v":1367,"vw":17.614286},{"c":17.6,"h":17.62,"l":17.56,"n":77,"o":17.56,"t":"2026-10-07T18:15:00Z","v":2165,"vw":17.6},{"c":17.62,"h":17.62,"l":17.62,"n":8,"o":17.62,"t":"2026-10-07T18:30:00Z","v":233,"vw":17.62},{"c":17.575,"h":17.6,"l":17.575,"n":23,"o":17.6,"t":"2026-10-07T18:45:00Z","v":699,"vw":17.5875},{"c":17.58,"h":17.58,"l":17.58,"n":17,"o":17.58,"t":"2026-10-07T19:00:00Z","v":289,"vw":17.58},{"c":17.6,"h":17.6,"l":17.56,"n":29,"o":17.56,"t":"2026-10-07T19:15:00Z","v":1524,"vw":17.585206},{"c":17.565,"h":17.59,"l":17.565,"n":39,"o":17.59,"t":"2026-10-07T19:30:00Z","v":1046,"vw":17.574182},{"c":17.53,"h":17.54,"l":17.45,"n":307,"o":17.54,"t":"2026-10-07T19:45:00Z","v":10912,"vw":17.513032},{"c":17.55,"h":17.55,"l":17.55,"n":9,"o":17.55,"t":"2026-10-07T20:00:00Z","v":15622,"vw":17.55},{"c":17.605,"h":17.68,"l":17.56,"n":40,"o":17.61,"t":"2026-10-08T13:45:00Z","v":3184,"vw":17.615873},{"c":17.64,"h":17.64,"l":17.6,"n":23,"o":17.6,"t":"2026-10-08T14:00:00Z","v":2292,"vw":17.617058},{"c":17.59,"h":17.66,"l":17.59,"n":5,"o":17.66,"t":"2026-10-08T14:15:00Z","v":309,"vw":17.618226},{"c":17.59,"h":17.59,"l":17.59,"n":9,"o":17.59,"t":"2026-10-08T14:30:00Z","v":376,"vw":17.59},{"c":17.6,"h":17.6,"l":17.6,"n":7,"o":17.6,"t":"2026-10-08T14:45:00Z","v":463,"vw":17.6},{"c":17.5,"h":17.56,"l":17.5,"n":26,"o":17.56,"t":"2026-10-08T15:00:00Z","v":955,"vw":17.51855},{"c":17.51,"h":17.53,"l":17.485,"n":22,"o":17.485,"t":"2026-10-08T15:15:00Z","v":705,"vw":17.51042},{"c":17.59,"h":17.59,"l":17.56,"n":9,"o":17.56,"t":"2026-10-08T15:45:00Z","v":466,"vw":17.580683},{"c":17.58,"h":17.58,"l":17.55,"n":25,"o":17.58,"t":"2026-10-08T16:00:00Z","v":746,"vw":17.565},{"c":17.64,"h":17.66,"l":17.6,"n":43,"o":17.6,"t":"2026-10-08T16:15:00Z","v":1575,"vw":17.615455},{"c":17.62,"h":17.64,"l":17.595,"n":26,"o":17.62,"t":"2026-10-08T16:30:00Z","v":1624,"vw":17.62417},{"c":17.73,"h":17.73,"l":17.6,"n":91,"o":17.61,"t":"2026-10-08T16:45:00Z","v":6210,"vw":17.66391},{"c":17.75,"h":17.75,"l":17.74,"n":21,"o":17.74,"t":"2026-10-08T17:00:00Z","v":610,"vw":17.7475},{"c":17.72,"h":17.75,"l":17.71,"n":112,"o":17.735,"t":"2026-10-08T17:15:00Z","v":8175,"vw":17.735041},{"c":17.73,"h":17.74,"l":17.695,"n":62,"o":17.72,"t":"2026-10-08T17:30:00Z","v":2697,"vw":17.717813},{"c":17.725,"h":17.725,"l":17.725,"n":9,"o":17.725,"t":"2026-10-08T17:45:00Z","v":278,"vw":17.725},{"c":17.71,"h":17.73,"l":17.71,"n":40,"o":17.72,"t":"2026-10-08T18:00:00Z","v":2174,"vw":17.719117},{"c":17.66,"h":17.68,"l":17.66,"n":20,"o":17.68,"t":"2026-10-08T18:15:00Z","v":547,"vw":17.67125},{"c":17.64,"h":17.67,"l":17.64,"n":14,"o":17.67,"t":"2026-10-08T18:30:00Z","v":491,"vw":17.655},{"c":17.65,"h":17.66,"l":17.65,"n":19,"o":17.66,"t":"2026-10-08T18:45:00Z","v":659,"vw":17.657455},{"c":17.66,"h":17.66,"l":17.64,"n":59,"o":17.64,"t":"2026-10-08T19:00:00Z","v":3120,"vw":17.64826},{"c":17.675,"h":17.675,"l":17.66,"n":23,"o":17.66,"t":"2026-10-08T19:15:00Z","v":807,"vw":17.664157},{"c":17.67,"h":17.68,"l":17.64,"n":65,"o":17.665,"t":"2026-10-08T19:30:00Z","v":2119,"vw":17.652233},{"c":17.68,"h":17.68,"l":17.64,"n":335,"o":17.66,"t":"2026-10-08T19:45:00Z","v":9994,"vw":17.664381},{"c":17.7,"h":17.7,"l":17.7,"n":7,"o":17.7,"t":"2026-10-08T20:00:00Z","v":17981,"vw":17.7},{"c":17.7,"h":17.7,"l":17.62,"n":14,"o":17.62,"t":"2026-10-09T13:30:00Z","v":335,"vw":17.650075},{"c":17.59,"h":17.59,"l":17.53,"n":20,"o":17.54,"t":"2026-10-09T14:00:00Z","v":989,"vw":17.54125},{"c":17.58,"h":17.58,"l":17.54,"n":22,"o":17.55,"t":"2026-10-09T14:15:00Z","v":735,"vw":17.55},{"c":17.53,"h":17.59,"l":17.52,"n":19,"o":17.59,"t":"2026-10-09T14:45:00Z","v":1193,"vw":17.53875},{"c":17.55,"h":17.555,"l":17.55,"n":12,"o":17.555,"t":"2026-10-09T15:00:00Z","v":340,"vw":17.5525},{"c":17.51,"h":17.52,"l":17.51,"n":40,"o":17.52,"t":"2026-10-09T15:15:00Z","v":665,"vw":17.513333},{"c":17.515,"h":17.535,"l":17.51,"n":11,"o":17.535,"t":"2026-10-09T15:30:00Z","v":512,"vw":17.5225},{"c":17.48,"h":17.505,"l":17.48,"n":12,"o":17.505,"t":"2026-10-09T15:45:00Z","v":476,"vw":17.496071},{"c":17.5,"h":17.5,"l":17.5,"n":5,"o":17.5,"t":"2026-10-09T16:15:00Z","v":130,"vw":17.5},{"c":17.525,"h":17.53,"l":17.525,"n":5,"o":17.53,"t":"2026-10-09T16:30:00Z","v":232,"vw":17.5275},{"c":17.52,"h":17.52,"l":17.51,"n":21,"o":17.515,"t":"2026-10-09T16:45:00Z","v":1585,"vw":17.51544},{"c":17.515,"h":17.515,"l":17.49,"n":28,"o":17.505,"t":"2026-10-09T17:00:00Z","v":1181,"vw":17.505038},{"c":17.52,"h":17.52,"l":17.5,"n":12,"o":17.5,"t":"2026-10-09T17:15:00Z","v":560,"vw":17.51},{"c":17.51,"h":17.52,"l":17.51,"n":17,"o":17.52,"t":"2026-10-09T17:45:00Z","v":610,"vw":17.5175},{"c":17.49,"h":17.5,"l":17.485,"n":52,"o":17.5,"t":"2026-10-09T18:00:00Z","v":1458,"vw":17.493},{"c":17.57,"h":17.57,"l":17.5,"n":35,"o":17.5,"t":"2026-10-09T18:30:00Z","v":2437,"vw":17.521111},{"c":17.57,"h":17.57,"l":17.54,"n":56,"o":17.555,"t":"2026-10-09T18:45:00Z","v":2552,"vw":17.554286},{"c":17.565,"h":17.585,"l":17.56,"n":46,"o":17.57,"t":"2026-10-09T19:00:00Z","v":1835,"vw":17.570439},{"c":17.57,"h":17.57,"l":17.54,"n":48,"o":17.54,"t":"2026-10-09T19:15:00Z","v":1407,"vw":17.550416},{"c":17.51,"h":17.56,"l":17.51,"n":81,"o":17.555,"t":"2026-10-09T19:30:00Z","v":2224,"vw":17.535},{"c":17.46,"h":17.5,"l":17.46,"n":143,"o":17.49,"t":"2026-10-09T19:45:00Z","v":3448,"vw":17.48264},{"c":17.48,"h":17.48,"l":17.48,"n":4,"o":17.48,"t":"2026-10-09T20:00:00Z","v":9911,"vw":17.48},{"c":17.57,"h":17.57,"l":17.45,"n":9,"o":17.45,"t":"2026-10-12T13:30:00Z","v":434,"vw":17.489344},{"c":17.58,"h":17.645,"l":17.44,"n":117,"o":17.55,"t":"2026-10-12T14:15:00Z","v":8374,"vw":17.573368},{"c":17.515,"h":17.6,"l":17.515,"n":59,"o":17.6,"t":"2026-10-12T14:30:00Z","v":2349,"vw":17.545966},{"c":17.54,"h":17.55,"l":17.54,"n":15,"o":17.54,"t":"2026-10-12T14:45:00Z","v":2601,"vw":17.549156},{"c":17.615,"h":17.645,"l":17.59,"n":43,"o":17.63,"t":"2026-10-12T15:00:00Z","v":2353,"vw":17.608889},{"c":17.58,"h":17.62,"l":17.58,"n":26,"o":17.59,"t":"2026-10-12T15:15:00Z","v":1777,"vw":17.594},{"c":17.64,"h":17.64,"l":17.63,"n":18,"o":17.63,"t":"2026-10-12T15:30:00Z","v":545,"vw":17.636667},{"c":17.625,"h":17.64,"l":17.625,"n":24,"o":17.64,"t":"2026-10-12T15:45:00Z","v":1104,"vw":17.633571},{"c":17.6528,"h":17.67,"l":17.6528,"n":14,"o":17.67,"t":"2026-10-12T16:00:00Z","v":420,"vw":17.660726},{"c":17.66,"h":17.67,"l":17.66,"n":31,"o":17.66,"t":"2026-10-12T16:15:00Z","v":1250,"vw":17.661111},{"c":17.69,"h":17.69,"l":17.67,"n":16,"o":17.67,"t":"2026-10-12T16:30:00Z","v":361,"vw":17.683333},{"c":17.69,"h":17.7,"l":17.69,"n":37,"o":17.69,"t":"2026-10-12T16:45:00Z","v":1319,"vw":17.694},{"c":17.69,"h":17.75,"l":17.685,"n":122,"o":17.7,"t":"2026-10-12T17:15:00Z","v":6975,"vw":17.712072},{"c":17.68,"h":17.69,"l":17.68,"n":22,"o":17.69,"t":"2026-10-12T17:30:00Z","v":752,"vw":17.682},{"c":17.7,"h":17.72,"l":17.69,"n":73,"o":17.69,"t":"2026-10-12T17:45:00Z","v":2685,"vw":17.700309},{"c":17.67,"h":17.7,"l":17.67,"n":40,"o":17.6996,"t":"2026-10-12T18:00:00Z","v":1411,"vw":17.690614},{"c":17.73,"h":17.73,"l":17.685,"n":32,"o":17.685,"t":"2026-10-12T18:15:00Z","v":1324,"vw":17.715625},{"c":17.74,"h":17.74,"l":17.73,"n":17,"o":17.73,"t":"2026-10-12T18:30:00Z","v":1300,"vw":17.737992},{"c":17.72,"h":17.75,"l":17.7,"n":63,"o":17.75,"t":"2026-10-12T18:45:00Z","v":3626,"vw":17.719167},{"c":17.735,"h":17.735,"l":17.69,"n":70,"o":17.7,"t":"2026-10-12T19:00:00Z","v":2939,"vw":17.714679},{"c":17.71,"h":17.74,"l":17.7,"n":93,"o":17.74,"t":"2026-10-12T19:15:00Z","v":4121,"vw":17.714457},{"c":17.7,"h":17.72,"l":17.69,"n":73,"o":17.718,"t":"2026-10-12T19:30:00Z","v":2117,"vw":17.70275},{"c":17.685,"h":17.7,"l":17.62,"n":458,"o":17.68,"t":"2026-10-12T19:45:00Z","v":16899,"vw":17.648165},{"c":17.67,"h":17.67,"l":17.67,"n":8,"o":17.67,"t":"2026-10-12T20:00:00Z","v":12266,"vw":17.67},{"c":17.67,"h":17.96,"l":17.67,"n":372,"o":17.73,"t":"2026-10-13T13:30:00Z","v":27903,"vw":17.7991},{"c":17.64,"h":17.71,"l":17.64,"n":35,"o":17.71,"t":"2026-10-13T13:45:00Z","v":720,"vw":17.675},{"c":17.58,"h":17.58,"l":17.52,"n":14,"o":17.52,"t":"2026-10-13T14:15:00Z","v":964,"vw":17.531203},{"c":17.56,"h":17.59,"l":17.56,"n":16,"o":17.59,"t":"2026-10-13T14:30:00Z","v":641,"vw":17.584},{"c":17.61,"h":17.61,"l":17.61,"n":5,"o":17.61,"t":"2026-10-13T15:00:00Z","v":115,"vw":17.61},{"c":17.61,"h":17.61,"l":17.61,"n":13,"o":17.61,"t":"2026-10-13T15:15:00Z","v":412,"vw":17.61},{"c":17.59,"h":17.6,"l":17.58,"n":46,"o":17.6,"t":"2026-10-13T15:30:00Z","v":2245,"vw":17.59264},{"c":17.53,"h":17.57,"l":17.53,"n":16,"o":17.57,"t":"2026-10-13T15:45:00Z","v":520,"vw":17.55375},{"c":17.52,"h":17.52,"l":17.5,"n":20,"o":17.5,"t":"2026-10-13T16:00:00Z","v":882,"vw":17.502857},{"c":17.485,"h":17.54,"l":17.485,"n":74,"o":17.52,"t":"2026-10-13T16:15:00Z","v":4552,"vw":17.509862},{"c":17.5,"h":17.5,"l":17.5,"n":6,"o":17.5,"t":"2026-10-13T16:30:00Z","v":141,"vw":17.5},{"c":17.51,"h":17.51,"l":17.49,"n":40,"o":17.5,"t":"2026-10-13T16:45:00Z","v":1637,"vw":17.496581},{"c":17.5,"h":17.5,"l":17.49,"n":35,"o":17.49,"t":"2026-10-13T17:00:00Z","v":1066,"vw":17.492},{"c":17.51,"h":17.53,"l":17.51,"n":75,"o":17.51,"t":"2026-10-13T17:15:00Z","v":2156,"vw":17.514472},{"c":17.55,"h":17.55,"l":17.52,"n":52,"o":17.52,"t":"2026-10-13T17:30:00Z","v":3132,"vw":17.538846},{"c":17.595,"h":17.595,"l":17.545,"n":54,"o":17.58,"t":"2026-10-13T17:45:00Z","v":2183,"vw":17.573451},{"c":17.635,"h":17.635,"l":17.59,"n":22,"o":17.59,"t":"2026-10-13T18:00:00Z","v":930,"vw":17.613922},{"c":17.61,"h":17.64,"l":17.61,"n":63,"o":17.625,"t":"2026-10-13T18:15:00Z","v":2978,"vw":17.624136},{"c":17.62,"h":17.62,"l":17.6,"n":50,"o":17.615,"t":"2026-10-13T18:30:00Z","v":1717,"vw":17.6105},{"c":17.6,"h":17.6,"l":17.58,"n":27,"o":17.6,"t":"2026-10-13T18:45:00Z","v":1539,"vw":17.593846},{"c":17.58,"h":17.61,"l":17.58,"n":112,"o":17.585,"t":"2026-10-13T19:00:00Z","v":3523,"vw":17.593369},{"c":17.59,"h":17.64,"l":17.59,"n":70,"o":17.6,"t":"2026-10-13T19:15:00Z","v":2678,"vw":17.60994},{"c":17.64,"h":17.65,"l":17.57,"n":82,"o":17.59,"t":"2026-10-13T19:30:00Z","v":3200,"vw":17.6},{"c":17.61,"h":17.625,"l":17.58,"n":481,"o":17.58,"t":"2026-10-13T19:45:00Z","v":12047,"vw":17.601172},{"c":17.62,"h":17.62,"l":17.62,"n":5,"o":17.62,"t":"2026-10-13T20:00:00Z","v":19916,"vw":17.62},{"c":17.46,"h":17.46,"l":17.205,"n":16,"o":17.4,"t":"2026-10-14T13:30:00Z","v":2420,"vw":17.251087},{"c":17.37,"h":17.455,"l":17.3,"n":47,"o":17.3,"t":"2026-10-14T13:45:00Z","v":4525,"vw":17.384551},{"c":17.475,"h":17.475,"l":17.46,"n":17,"o":17.46,"t":"2026-10-14T14:00:00Z","v":689,"vw":17.4675},{"c":17.59,"h":17.59,"l":17.5,"n":32,"o":17.51,"t":"2026-10-14T14:15:00Z","v":1409,"vw":17.537297},{"c":17.6,"h":17.62,"l":17.6,"n":17,"o":17.605,"t":"2026-10-14T14:30:00Z","v":722,"vw":17.610566},{"c":17.63,"h":17.63,"l":17.585,"n":37,"o":17.585,"t":"2026-10-14T14:45:00Z","v":739,"vw":17.61},{"c":17.59,"h":17.6,"l":17.58,"n":28,"o":17.58,"t":"2026-10-14T15:00:00Z","v":1160,"vw":17.592857},{"c":17.61,"h":17.61,"l":17.6,"n":6,"o":17.6,"t":"2026-10-14T15:15:00Z","v":332,"vw":17.605},{"c":17.665,"h":17.67,"l":17.615,"n":31,"o":17.615,"t":"2026-10-14T15:30:00Z","v":1742,"vw":17.642199},{"c":17.66,"h":17.66,"l":17.65,"n":19,"o":17.66,"t":"2026-10-14T15:45:00Z","v":934,"vw":17.656667},{"c":17.64,"h":17.64,"l":17.64,"n":25,"o":17.64,"t":"2026-10-14T16:00:00Z","v":491,"vw":17.64},{"c":17.62,"h":17.62,"l":17.62,"n":9,"o":17.62,"t":"2026-10-14T16:15:00Z","v":162,"vw":17.62},{"c":17.61,"h":17.665,"l":17.6,"n":59,"o":17.645,"t":"2026-10-14T16:30:00Z","v":3028,"vw":17.649558},{"c":17.59,"h":17.595,"l":17.58,"n":32,"o":17.58,"t":"2026-10-14T16:45:00Z","v":2174,"vw":17.59},{"c":17.57,"h":17.57,"l":17.57,"n":17,"o":17.57,"t":"2026-10-14T17:00:00Z","v":1223,"vw":17.57},{"c":17.58,"h":17.58,"l":17.57,"n":17,"o":17.57,"t":"2026-10-14T17:15:00Z","v":788,"vw":17.574902},{"c":17.58,"h":17.58,"l":17.575,"n":11,"o":17.575,"t":"2026-10-14T17:30:00Z","v":1156,"vw":17.575591},{"c":17.55,"h":17.55,"l":17.4925,"n":68,"o":17.53,"t":"2026-10-14T17:45:00Z","v":4857,"vw":17.529217},{"c":17.5,"h":17.54,"l":17.5,"n":22,"o":17.53,"t":"2026-10-14T18:00:00Z","v":1815,"vw":17.527857},{"c":17.54,"h":17.57,"l":17.49,"n":65,"o":17.57,"t":"2026-10-14T18:15:00Z","v":4513,"vw":17.543195},{"c":17.45,"h":17.51,"l":17.45,"n":40,"o":17.51,"t":"2026-10-14T18:30:00Z","v":3368,"vw":17.48289},{"c":17.43,"h":17.465,"l":17.43,"n":22,"o":17.465,"t":"2026-10-14T18:45:00Z","v":783,"vw":17.448032},{"c":17.446,"h":17.47,"l":17.43,"n":78,"o":17.43,"t":"2026-10-14T19:00:00Z","v":3574,"vw":17.454177},{"c":17.5,"h":17.5,"l":17.45,"n":55,"o":17.45,"t":"2026-10-14T19:15:00Z","v":1696,"vw":17.476973},{"c":17.44,"h":17.485,"l":17.43,"n":63,"o":17.485,"t":"2026-10-14T19:30:00Z","v":2650,"vw":17.456119},{"c":17.575,"h":17.575,"l":17.445,"n":1176,"o":17.445,"t":"2026-10-14T19:45:00Z","v":27577,"vw":17.525245},{"c":17.59,"h":17.59,"l":17.59,"n":8,"o":17.59,"t":"2026-10-14T20:00:00Z","v":26248,"vw":17.59},{"c":17.6,"h":17.7,"l":17.6,"n":40,"o":17.69,"t":"2026-10-15T13:30:00Z","v":5005,"vw":17.685367},{"c":17.69,"h":17.78,"l":17.59,"n":32,"o":17.59,"t":"2026-10-15T13:45:00Z","v":2696,"vw":17.713218},{"c":17.79,"h":17.8,"l":17.72,"n":162,"o":17.72,"t":"2026-10-15T14:00:00Z","v":9017,"vw":17.787996},{"c":17.79,"h":17.79,"l":17.765,"n":35,"o":17.79,"t":"2026-10-15T14:15:00Z","v":1724,"vw":17.783846},{"c":17.8,"h":17.8,"l":17.77,"n":213,"o":17.77,"t":"2026-10-15T14:30:00Z","v":12771,"vw":17.799062},{"c":17.775,"h":17.79,"l":17.74,"n":42,"o":17.77,"t":"2026-10-15T14:45:00Z","v":1072,"vw":17.762778},{"c":17.69,"h":17.765,"l":17.68,"n":22,"o":17.765,"t":"2026-10-15T15:00:00Z","v":1550,"vw":17.694476},{"c":17.67,"h":17.68,"l":17.62,"n":27,"o":17.68,"t":"2026-10-15T15:15:00Z","v":1286,"vw":17.669375},{"c":17.69,"h":17.69,"l":17.645,"n":36,"o":17.645,"t":"2026-10-15T15:30:00Z","v":684,"vw":17.676446},{"c":17.67,"h":17.695,"l":17.67,"n":29,"o":17.695,"t":"2026-10-15T15:45:00Z","v":652,"vw":17.678333},{"c":17.67,"h":17.67,"l":17.63,"n":27,"o":17.63,"t":"2026-10-15T16:00:00Z","v":398,"vw":17.651221},{"c":17.7,"h":17.71,"l":17.68,"n":40,"o":17.7,"t":"2026-10-15T16:30:00Z","v":3095,"vw":17.695236},{"c":17.69,"h":17.69,"l":17.69,"n":11,"o":17.69,"t":"2026-10-15T16:45:00Z","v":438,"vw":17.69},{"c":17.68,"h":17.6967,"l":17.68,"n":28,"o":17.69,"t":"2026-10-15T17:00:00Z","v":877,"vw":17.688025},{"c":17.69,"h":17.69,"l":17.665,"n":31,"o":17.665,"t":"2026-10-15T17:15:00Z","v":1051,"vw":17.675714},{"c":17.72,"h":17.73,"l":17.69,"n":46,"o":17.69,"t":"2026-10-15T17:30:00Z","v":2380,"vw":17.714057},{"c":17.705,"h":17.7299,"l":17.705,"n":9,"o":17.705,"t":"2026-10-15T17:45:00Z","v":1519,"vw":17.726183},{"c":17.72,"h":17.75,"l":17.72,"n":61,"o":17.73,"t":"2026-10-15T18:00:00Z","v":4015,"vw":17.739407},{"c":17.69,"h":17.69,"l":17.69,"n":11,"o":17.69,"t":"2026-10-15T18:15:00Z","v":204,"vw":17.69},{"c":17.67,"h":17.67,"l":17.655,"n":54,"o":17.66,"t":"2026-10-15T18:30:00Z","v":2352,"vw":17.661375},{"c":17.63,"h":17.66,"l":17.63,"n":27,"o":17.66,"t":"2026-10-15T18:45:00Z","v":998,"vw":17.634926},{"c":17.64,"h":17.65,"l":17.635,"n":23,"o":17.65,"t":"2026-10-15T19:00:00Z","v":569,"vw":17.64375},{"c":17.65,"h":17.67,"l":17.65,"n":69,"o":17.65,"t":"2026-10-15T19:15:00Z","v":1864,"vw":17.658},{"c":17.65,"h":17.67,"l":17.64,"n":46,"o":17.64,"t":"2026-10-15T19:30:00Z","v":907,"vw":17.6575},{"c":17.735,"h":17.75,"l":17.64,"n":434,"o":17.655,"t":"2026-10-15T19:45:00Z","v":20310,"vw":17.691369},{"c":17.73,"h":17.73,"l":17.73,"n":9,"o":17.73,"t":"2026-10-15T20:00:00Z","v":19438,"vw":17.73},{"c":18.04,"h":18.04,"l":17.61,"n":153,"o":17.61,"t":"2026-10-16T13:30:00Z","v":14669,"vw":17.803604},{"c":18.03,"h":18.03,"l":17.97,"n":54,"o":18.02,"t":"2026-10-16T13:45:00Z","v":3565,"vw":17.994809},{"c":17.92,"h":18,"l":17.92,"n":8,"o":17.96,"t":"2026-10-16T14:00:00Z","v":671,"vw":17.955371},{"c":17.97,"h":18,"l":17.96,"n":27,"o":17.96,"t":"2026-10-16T14:15:00Z","v":3505,"vw":17.966409},{"c":18.05,"h":18.06,"l":18.045,"n":8,"o":18.045,"t":"2026-10-16T14:30:00Z","v":337,"vw":18.051667},{"c":17.97,"h":18.005,"l":17.97,"n":67,"o":18.005,"t":"2026-10-16T14:45:00Z","v":2000,"vw":17.984982},{"c":18,"h":18,"l":17.985,"n":181,"o":18,"t":"2026-10-16T15:00:00Z","v":12092,"vw":17.998993},{"c":17.96,"h":18,"l":17.93,"n":142,"o":18,"t":"2026-10-16T15:15:00Z","v":8462,"vw":17.994003},{"c":17.96,"h":17.96,"l":17.95,"n":26,"o":17.95,"t":"2026-10-16T15:30:00Z","v":621,"vw":17.952326},{"c":17.92,"h":17.94,"l":17.91,"n":105,"o":17.94,"t":"2026-10-16T15:45:00Z","v":2487,"vw":17.917272},{"c":17.83,"h":17.92,"l":17.83,"n":49,"o":17.92,"t":"2026-10-16T16:00:00Z","v":1934,"vw":17.883171},{"c":17.82,"h":17.83,"l":17.82,"n":28,"o":17.83,"t":"2026-10-16T16:15:00Z","v":596,"vw":17.826667},{"c":17.86,"h":17.86,"l":17.86,"n":4,"o":17.86,"t":"2026-10-16T16:30:00Z","v":115,"vw":17.86},{"c":17.83,"h":17.83,"l":17.82,"n":13,"o":17.82,"t":"2026-10-16T16:45:00Z","v":1432,"vw":17.820769},{"c":17.825,"h":17.83,"l":17.8,"n":21,"o":17.83,"t":"2026-10-16T17:00:00Z","v":1262,"vw":17.823182},{"c":17.85,"h":17.85,"l":17.81,"n":29,"o":17.81,"t":"2026-10-16T17:15:00Z","v":922,"vw":17.84},{"c":17.855,"h":17.87,"l":17.84,"n":54,"o":17.84,"t":"2026-10-16T17:30:00Z","v":1432,"vw":17.859592},{"c":17.835,"h":17.845,"l":17.835,"n":13,"o":17.845,"t":"2026-10-16T17:45:00Z","v":488,"vw":17.838333},{"c":17.8,"h":17.835,"l":17.8,"n":7,"o":17.835,"t":"2026-10-16T18:00:00Z","v":868,"vw":17.81569},{"c":17.84,"h":17.84,"l":17.83,"n":15,"o":17.83,"t":"2026-10-16T18:15:00Z","v":498,"vw":17.835},{"c":17.84,"h":17.855,"l":17.84,"n":49,"o":17.85,"t":"2026-10-16T18:30:00Z","v":1011,"vw":17.845329},{"c":17.83,"h":17.85,"l":17.83,"n":15,"o":17.85,"t":"2026-10-16T19:00:00Z","v":528,"vw":17.84},{"c":17.82,"h":17.86,"l":17.82,"n":65,"o":17.84,"t":"2026-10-16T19:15:00Z","v":1875,"vw":17.838998},{"c":17.79,"h":17.8,"l":17.79,"n":28,"o":17.8,"t":"2026-10-16T19:30:00Z","v":617,"vw":17.796667},{"c":17.815,"h":17.85,"l":17.78,"n":352,"o":17.8,"t":"2026-10-16T19:45:00Z","v":13419,"vw":17.810331},{"c":17.8,"h":17.8,"l":17.8,"n":6,"o":17.8,"t":"2026-10-16T20:00:00Z","v":22674,"vw":17.8},{"c":17.88,"h":17.88,"l":17.81,"n":11,"o":17.82,"t":"2026-10-19T13:30:00Z","v":393,"vw":17.835923},{"c":17.83,"h":17.83,"l":17.83,"n":6,"o":17.83,"t":"2026-10-19T14:15:00Z","v":118,"vw":17.83},{"c":17.85,"h":17.89,"l":17.8,"n":39,"o":17.8,"t":"2026-10-19T14:30:00Z","v":1256,"vw":17.861256},{"c":17.79,"h":17.79,"l":17.73,"n":13,"o":17.73,"t":"2026-10-19T14:45:00Z","v":393,"vw":17.753333},{"c":17.75,"h":17.76,"l":17.75,"n":22,"o":17.76,"t":"2026-10-19T15:00:00Z","v":652,"vw":17.755},{"c":17.76,"h":17.77,"l":17.75,"n":39,"o":17.77,"t":"2026-10-19T15:45:00Z","v":1000,"vw":17.764012},{"c":17.755,"h":17.755,"l":17.75,"n":5,"o":17.75,"t":"2026-10-19T16:00:00Z","v":318,"vw":17.751667},{"c":17.75,"h":17.75,"l":17.75,"n":12,"o":17.75,"t":"2026-10-19T16:15:00Z","v":240,"vw":17.75},{"c":17.79,"h":17.79,"l":17.79,"n":8,"o":17.79,"t":"2026-10-19T16:45:00Z","v":174,"vw":17.79},{"c":17.7,"h":17.74,"l":17.7,"n":46,"o":17.74,"t":"2026-10-19T17:00:00Z","v":1248,"vw":17.727505},{"c":17.715,"h":17.715,"l":17.7,"n":18,"o":17.71,"t":"2026-10-19T17:15:00Z","v":592,"vw":17.707525},{"c":17.735,"h":17.735,"l":17.735,"n":6,"o":17.735,"t":"2026-10-19T17:30:00Z","v":157,"vw":17.735},{"c":17.75,"h":17.75,"l":17.73,"n":51,"o":17.745,"t":"2026-10-19T17:45:00Z","v":1275,"vw":17.737},{"c":17.71,"h":17.71,"l":17.71,"n":4,"o":17.71,"t":"2026-10-19T18:00:00Z","v":112,"vw":17.71},{"c":17.735,"h":17.735,"l":17.735,"n":6,"o":17.735,"t":"2026-10-19T18:15:00Z","v":208,"vw":17.735},{"c":17.695,"h":17.735,"l":17.695,"n":43,"o":17.735,"t":"2026-10-19T18:30:00Z","v":763,"vw":17.715},{"c":17.72,"h":17.72,"l":17.67,"n":79,"o":17.69,"t":"2026-10-19T18:45:00Z","v":4614,"vw":17.691009},{"c":17.735,"h":17.75,"l":17.715,"n":213,"o":17.73,"t":"2026-10-19T19:00:00Z","v":10250,"vw":17.738959},{"c":17.74,"h":17.75,"l":17.73,"n":212,"o":17.735,"t":"2026-10-19T19:15:00Z","v":6459,"vw":17.739623},{"c":17.74,"h":17.75,"l":17.71,"n":364,"o":17.74,"t":"2026-10-19T19:30:00Z","v":19210,"vw":17.742269},{"c":17.77,"h":17.8,"l":17.68,"n":689,"o":17.75,"t":"2026-10-19T19:45:00Z","v":34401,"vw":17.761475},{"c":17.75,"h":17.75,"l":17.75,"n":4,"o":17.75,"t":"2026-10-19T20:00:00Z","v":19015,"vw":17.75},{"c":18.02,"h":18.02,"l":17.77,"n":95,"o":17.77,"t":"2026-10-20T13:30:00Z","v":7280,"vw":17.874463},{"c":18.15,"h":18.15,"l":18.125,"n":33,"o":18.125,"t":"2026-10-20T13:45:00Z","v":1393,"vw":18.133268},{"c":18.165,"h":18.2525,"l":18.165,"n":6,"o":18.2525,"t":"2026-10-20T14:00:00Z","v":460,"vw":18.18925},{"c":18.2,"h":18.2,"l":18.02,"n":79,"o":18.04,"t":"2026-10-20T14:15:00Z","v":4738,"vw":18.134189},{"c":18.17,"h":18.2,"l":18.17,"n":33,"o":18.2,"t":"2026-10-20T14:45:00Z","v":1146,"vw":18.183906},{"c":18.07,"h":18.13,"l":18.07,"n":24,"o":18.13,"t":"2026-10-20T15:00:00Z","v":856,"vw":18.094608},{"c":18.02,"h":18.085,"l":18.02,"n":21,"o":18.085,"t":"2026-10-20T15:30:00Z","v":891,"vw":18.035742},{"c":18.035,"h":18.035,"l":18.035,"n":3,"o":18.035,"t":"2026-10-20T16:00:00Z","v":122,"vw":18.035},{"c":17.96,"h":17.96,"l":17.96,"n":26,"o":17.96,"t":"2026-10-20T16:15:00Z","v":536,"vw":17.96},{"c":17.97,"h":17.97,"l":17.94,"n":17,"o":17.94,"t":"2026-10-20T16:45:00Z","v":780,"vw":17.948172},{"c":17.93,"h":17.93,"l":17.92,"n":28,"o":17.93,"t":"2026-10-20T17:00:00Z","v":741,"vw":17.928054},{"c":17.93,"h":17.93,"l":17.93,"n":16,"o":17.93,"t":"2026-10-20T17:15:00Z","v":388,"vw":17.93},{"c":17.93,"h":17.935,"l":17.93,"n":25,"o":17.935,"t":"2026-10-20T17:30:00Z","v":502,"vw":17.9325},{"c":17.92,"h":17.92,"l":17.92,"n":16,"o":17.92,"t":"2026-10-20T17:45:00Z","v":326,"vw":17.92},{"c":17.94,"h":17.95,"l":17.9,"n":37,"o":17.9,"t":"2026-10-20T18:00:00Z","v":1238,"vw":17.925771},{"c":17.94,"h":17.94,"l":17.94,"n":8,"o":17.94,"t":"2026-10-20T18:15:00Z","v":171,"vw":17.94},{"c":17.92,"h":17.97,"l":17.92,"n":34,"o":17.97,"t":"2026-10-20T18:30:00Z","v":664,"vw":17.936667},{"c":17.92,"h":17.94,"l":17.92,"n":31,"o":17.925,"t":"2026-10-20T18:45:00Z","v":1095,"vw":17.930714},{"c":17.96,"h":17.96,"l":17.935,"n":25,"o":17.935,"t":"2026-10-20T19:00:00Z","v":311,"vw":17.9475},{"c":17.95,"h":17.99,"l":17.94,"n":67,"o":17.99,"t":"2026-10-20T19:15:00Z","v":2003,"vw":17.950881},{"c":17.98,"h":17.98,"l":17.95,"n":23,"o":17.95,"t":"2026-10-20T19:30:00Z","v":365,"vw":17.965},{"c":17.95,"h":18,"l":17.92,"n":296,"o":18,"t":"2026-10-20T19:45:00Z","v":10140,"vw":17.961742},{"c":17.95,"h":17.95,"l":17.95,"n":8,"o":17.95,"t":"2026-10-20T20:00:00Z","v":17716,"vw":17.95},{"c":17.85,"h":17.98,"l":17.85,"n":20,"o":17.98,"t":"2026-10-21T13:30:00Z","v":2523,"vw":17.922225},{"c":17.91,"h":17.96,"l":17.91,"n":12,"o":17.96,"t":"2026-10-21T13:45:00Z","v":581,"vw":17.925},{"c":17.84,"h":17.84,"l":17.84,"n":3,"o":17.84,"t":"2026-10-21T14:00:00Z","v":129,"vw":17.84},{"c":17.86,"h":17.86,"l":17.86,"n":13,"o":17.86,"t":"2026-10-21T14:30:00Z","v":355,"vw":17.86},{"c":17.87,"h":17.95,"l":17.87,"n":29,"o":17.88,"t":"2026-10-21T14:45:00Z","v":1256,"vw":17.888571},{"c":17.88,"h":17.88,"l":17.87,"n":34,"o":17.88,"t":"2026-10-21T15:15:00Z","v":799,"vw":17.878},{"c":17.87,"h":17.87,"l":17.87,"n":12,"o":17.87,"t":"2026-10-21T15:30:00Z","v":179,"vw":17.87},{"c":17.83,"h":17.84,"l":17.83,"n":11,"o":17.84,"t":"2026-10-21T15:45:00Z","v":574,"vw":17.835},{"c":17.8,"h":17.8,"l":17.8,"n":35,"o":17.8,"t":"2026-10-21T16:00:00Z","v":1308,"vw":17.8},{"c":17.8,"h":17.8,"l":17.79,"n":584,"o":17.79,"t":"2026-10-21T16:30:00Z","v":28714,"vw":17.799706},{"c":17.8,"h":17.8,"l":17.77,"n":64,"o":17.79,"t":"2026-10-21T16:45:00Z","v":2442,"vw":17.788333},{"c":17.78,"h":17.78,"l":17.78,"n":22,"o":17.78,"t":"2026-10-21T17:00:00Z","v":387,"vw":17.78},{"c":17.785,"h":17.785,"l":17.785,"n":6,"o":17.785,"t":"2026-10-21T17:15:00Z","v":214,"vw":17.785},{"c":17.75,"h":17.77,"l":17.75,"n":25,"o":17.77,"t":"2026-10-21T17:30:00Z","v":886,"vw":17.76},{"c":17.75,"h":17.75,"l":17.745,"n":13,"o":17.745,"t":"2026-10-21T17:45:00Z","v":365,"vw":17.747058},{"c":17.7,"h":17.72,"l":17.7,"n":19,"o":17.72,"t":"2026-10-21T18:00:00Z","v":353,"vw":17.71},{"c":17.7247,"h":17.73,"l":17.7247,"n":27,"o":17.73,"t":"2026-10-21T18:15:00Z","v":703,"vw":17.728202},{"c":17.74,"h":17.74,"l":17.74,"n":17,"o":17.74,"t":"2026-10-21T18:30:00Z","v":592,"vw":17.74},{"c":17.63,"h":17.71,"l":17.63,"n":37,"o":17.71,"t":"2026-10-21T18:45:00Z","v":1700,"vw":17.67},{"c":17.68,"h":17.68,"l":17.62,"n":45,"o":17.62,"t":"2026-10-21T19:00:00Z","v":997,"vw":17.63937},{"c":17.7,"h":17.7,"l":17.7,"n":14,"o":17.7,"t":"2026-10-21T19:15:00Z","v":290,"vw":17.7},{"c":17.77,"h":17.8,"l":17.73,"n":125,"o":17.75,"t":"2026-10-21T19:30:00Z","v":5044,"vw":17.760157},{"c":17.8,"h":17.8,"l":17.76,"n":280,"o":17.79,"t":"2026-10-21T19:45:00Z","v":12265,"vw":17.789358},{"c":17.83,"h":17.83,"l":17.78,"n":8,"o":17.78,"t":"2026-10-21T20:00:00Z","v":19944,"vw":17.780397},{"c":17.95,"h":17.96,"l":17.64,"n":81,"o":17.64,"t":"2026-10-22T13:30:00Z","v":7316,"vw":17.763969},{"c":18.1,"h":18.1,"l":18.03,"n":123,"o":18.04,"t":"2026-10-22T13:45:00Z","v":4177,"vw":18.089376},{"c":18.18,"h":18.18,"l":18.07,"n":79,"o":18.1,"t":"2026-10-22T14:00:00Z","v":4129,"vw":18.108498},{"c":18.14,"h":18.18,"l":18.14,"n":15,"o":18.18,"t":"2026-10-22T14:15:00Z","v":461,"vw":18.16},{"c":18.17,"h":18.17,"l":18.0504,"n":16,"o":18.0504,"t":"2026-10-22T14:30:00Z","v":1548,"vw":18.079929},{"c":18.18,"h":18.18,"l":18.18,"n":40,"o":18.18,"t":"2026-10-22T14:45:00Z","v":1202,"vw":18.18},{"c":18.23,"h":18.23,"l":18.2,"n":24,"o":18.21,"t":"2026-10-22T15:00:00Z","v":2059,"vw":18.212126},{"c":18.29,"h":18.29,"l":18.27,"n":14,"o":18.27,"t":"2026-10-22T15:15:00Z","v":256,"vw":18.28},{"c":18.26,"h":18.29,"l":18.24,"n":74,"o":18.29,"t":"2026-10-22T15:30:00Z","v":2456,"vw":18.267926},{"c":18.29,"h":18.29,"l":18.25,"n":32,"o":18.25,"t":"2026-10-22T15:45:00Z","v":712,"vw":18.26375},{"c":18.31,"h":18.31,"l":18.25,"n":41,"o":18.265,"t":"2026-10-22T16:00:00Z","v":2416,"vw":18.279592},{"c":18.4,"h":18.424,"l":18.32,"n":108,"o":18.32,"t":"2026-10-22T16:15:00Z","v":6092,"vw":18.374734},{"c":18.55,"h":18.56,"l":18.415,"n":92,"o":18.43,"t":"2026-10-22T16:30:00Z","v":9907,"vw":18.456451},{"c":18.575,"h":18.59,"l":18.54,"n":161,"o":18.55,"t":"2026-10-22T16:45:00Z","v":5437,"vw":18.560099},{"c":18.49,"h":18.61,"l":18.49,"n":139,"o":18.585,"t":"2026-10-22T17:00:00Z","v":4068,"vw":18.550435},{"c":18.54,"h":18.54,"l":18.46,"n":51,"o":18.46,"t":"2026-10-22T17:15:00Z","v":1980,"vw":18.498762},{"c":18.65,"h":18.67,"l":18.56,"n":233,"o":18.56,"t":"2026-10-22T17:30:00Z","v":12870,"vw":18.636864},{"c":18.62,"h":18.65,"l":18.56,"n":112,"o":18.65,"t":"2026-10-22T17:45:00Z","v":2816,"vw":18.604172},{"c":18.54,"h":18.59,"l":18.54,"n":34,"o":18.58,"t":"2026-10-22T18:00:00Z","v":1516,"vw":18.572273},{"c":18.56,"h":18.57,"l":18.52,"n":25,"o":18.52,"t":"2026-10-22T18:15:00Z","v":803,"vw":18.55125},{"c":18.55,"h":18.57,"l":18.495,"n":39,"o":18.57,"t":"2026-10-22T18:30:00Z","v":1272,"vw":18.541428},{"c":18.57,"h":18.57,"l":18.53,"n":36,"o":18.56,"t":"2026-10-22T18:45:00Z","v":1185,"vw":18.546667},{"c":18.53,"h":18.59,"l":18.53,"n":77,"o":18.575,"t":"2026-10-22T19:00:00Z","v":2176,"vw":18.567795},{"c":18.51,"h":18.54,"l":18.48,"n":70,"o":18.54,"t":"2026-10-22T19:15:00Z","v":2157,"vw":18.510346},{"c":18.53,"h":18.53,"l":18.495,"n":21,"o":18.495,"t":"2026-10-22T19:30:00Z","v":521,"vw":18.518333},{"c":18.495,"h":18.58,"l":18.475,"n":311,"o":18.555,"t":"2026-10-22T19:45:00Z","v":11789,"vw":18.519467},{"c":18.55,"h":18.55,"l":18.55,"n":8,"o":18.55,"t":"2026-10-22T20:00:00Z","v":18604,"vw":18.55},{"c":18.71,"h":18.81,"l":18.71,"n":9,"o":18.71,"t":"2026-10-22T20:30:00Z","v":1077,"vw":18.720142}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.45971515932879486,"strike":30.971515932879484,"iv":1.371065803120271,"gamma":0.03558332762295905,"theta":-0.02879081213850798,"vega":0.012241223151090679,"rho":0.0018263678215703456,"breakevenPct":67.99161460293041},{"delta":0.2,"premium":0.4468344345168953,"strike":23.829139137077618,"iv":0.8593172070550846,"gamma":0.06267639132948921,"theta":-0.02198223861904488,"vega":0.014640831085184124,"rho":0.002552518522607795,"breakevenPct":29.748656181691672},{"delta":0.25,"premium":0.49577470805195634,"strike":22.077470805195635,"iv":0.7154608972616351,"gamma":0.08890410260113221,"theta":-0.02087197906288125,"vega":0.016623323430636917,"rho":0.0032304828735971645,"breakevenPct":20.648025191061418},{"delta":0.3,"premium":0.4827100362281182,"strike":20.771003622811822,"iv":0.5455194724524562,"gamma":0.13012192270058476,"theta":-0.017420113876309998,"vega":0.01814929480804617,"rho":0.003943032202825812,"breakevenPct":13.595476531480164},{"delta":0.35,"premium":0.5742543002540534,"strike":19.85185925335216,"iv":0.4605441638635517,"gamma":0.15105029961729652,"theta":-0.01591480088109943,"vega":0.019043064136414427,"rho":0.004592439817618162,"breakevenPct":9.172172921465593},{"delta":0.4,"premium":0.8164229477266096,"strike":19.490413510855806,"iv":0.4979099226564207,"gamma":0.14276429972145419,"theta":-0.01721229073718091,"vega":0.01902653796204244,"rho":0.005150930899042961,"breakevenPct":8.534668405036964},{"delta":0.45,"premium":1.0585915951991656,"strike":19.128967768359455,"iv":0.5352756814492896,"gamma":0.13447829982561185,"theta":-0.01850978059326239,"vega":0.019010011787670453,"rho":0.00570942198046776,"breakevenPct":7.8971638886083335},{"delta":0.5,"premium":1.3007602426717217,"strike":18.7675220258631,"iv":0.5726414402421586,"gamma":0.12619229992976952,"theta":-0.01980727044934387,"vega":0.01899348561329847,"rho":0.006267913061892559,"breakevenPct":7.259659372179704},{"delta":0.55,"premium":1.5429288901442781,"strike":18.406076283366748,"iv":0.6100071990350275,"gamma":0.11790630003392719,"theta":-0.02110476030542535,"vega":0.01897695943892648,"rho":0.006826404143317359,"breakevenPct":6.622154855751074},{"delta":0.6,"premium":1.7850975376168337,"strike":18.044630540870397,"iv":0.6473729578278964,"gamma":0.10962030013808487,"theta":-0.022402250161506827,"vega":0.018960433264554495,"rho":0.007384895224742157,"breakevenPct":5.984650339322445},{"delta":0.65,"premium":2.0272661850893896,"strike":17.683184798374043,"iv":0.6847387166207654,"gamma":0.10133430024224252,"theta":-0.023699740017588306,"vega":0.01894390709018251,"rho":0.007943386306166957,"breakevenPct":5.347145822893815}],"put":[{"delta":0.1,"premium":0.44896199754272725,"strike":11.849049938568182,"iv":1.5228829472688594,"gamma":0.022404704187557634,"theta":-0.02352173793843774,"vega":0.009187116299902237,"rho":-0.0018623639632922469,"breakevenPct":39.06954601269132},{"delta":0.15,"premium":0.475,"strike":14.424255159263165,"iv":1.042828612844504,"gamma":0.04428052863982544,"theta":-0.021213059515556233,"vega":0.012216932213924869,"rho":-0.0026471813352479724,"breakevenPct":25.444921650116708},{"delta":0.2,"premium":0.5973761353055277,"strike":15.556255160479672,"iv":0.898957744636437,"gamma":0.0585018923993767,"theta":-0.021416430408946363,"vega":0.014289009089777142,"rho":-0.003500942623056229,"breakevenPct":20.048749197358934},{"delta":0.25,"premium":0.7575796468545701,"strike":16.284452940248045,"iv":0.8547575381061995,"gamma":0.06972839373160322,"theta":-0.02275142623525579,"vega":0.0161065816861977,"rho":-0.004381764988447724,"breakevenPct":17.012970104791684},{"delta":0.3,"premium":0.9177831584036126,"strike":17.01265072001642,"iv":0.810557331575962,"gamma":0.08095489506382973,"theta":-0.024086422061565214,"vega":0.01792415428261826,"rho":-0.0052625873538392175,"breakevenPct":13.97719101222443},{"delta":0.35,"premium":1.0616835191525482,"strike":17.626494893629477,"iv":0.7652565869205171,"gamma":0.09146528028298008,"theta":-0.02442937399440679,"vega":0.01914863875086729,"rho":-0.0061287840387808535,"breakevenPct":11.465465662870502},{"delta":0.4,"premium":1.1725949727212643,"strike":18.008948181797464,"iv":0.7177289383674206,"gamma":0.10052662732084987,"theta":-0.022764956657248106,"vega":0.01917302825282229,"rho":-0.00696538612445001,"breakevenPct":10.014146397241051},{"delta":0.45,"premium":1.2835064262899802,"strike":18.39140146996545,"iv":0.670201289814324,"gamma":0.10958797435871967,"theta":-0.021100539320089422,"vega":0.019197417754777284,"rho":-0.007801988210119167,"breakevenPct":8.562827131611602},{"delta":0.5,"premium":1.3944178798586964,"strike":18.773854758133435,"iv":0.6226736412612275,"gamma":0.11864932139658946,"theta":-0.019436121982930737,"vega":0.019221807256732282,"rho":-0.008638590295788322,"breakevenPct":7.111507865982152},{"delta":0.55,"premium":1.5053293334274125,"strike":19.156308046301422,"iv":0.5751459927081309,"gamma":0.12771066843445925,"theta":-0.017771704645772053,"vega":0.01924619675868728,"rho":-0.00947519238145748,"breakevenPct":5.660188600352701},{"delta":0.6,"premium":1.6162407869961284,"strike":19.53876133446941,"iv":0.5276183441550344,"gamma":0.13677201547232903,"theta":-0.016107287308613372,"vega":0.019270586260642274,"rho":-0.010311794467126635,"breakevenPct":4.208869334723253},{"delta":0.65,"premium":1.7271522405648447,"strike":19.921214622637393,"iv":0.48009069560193784,"gamma":0.14583336251019882,"theta":-0.014442869971454686,"vega":0.019294975762597272,"rho":-0.011148396552795793,"breakevenPct":2.757550069093801},{"delta":0.7,"premium":4.602019650655019,"strike":22.52729257641921,"iv":0.9771096069868993,"gamma":0.06750458515283844,"theta":-0.028949126637554577,"vega":0.018383624454148473,"rho":-0.014104919949297322,"breakevenPct":4.194158600939647},{"delta":0.75,"premium":7.804192898423246,"strike":25.746725642003213,"iv":1.2896564875678833,"gamma":0.04743063648251051,"theta":-0.034712428303134084,"vega":0.016723004676291738,"rho":-0.01737181957061015,"breakevenPct":4.101909441047749}]},"raw":{"call":[{"delta":0.15,"premium":0.45971515932879486,"strike":30.971515932879484,"iv":1.371065803120271,"gamma":0.03558332762295905,"theta":-0.02879081213850798,"vega":0.012241223151090679,"rho":0.0018263678215703456,"breakevenPct":67.99161460293041},{"delta":0.2,"premium":0.4468344345168953,"strike":23.829139137077618,"iv":0.8593172070550846,"gamma":0.06267639132948921,"theta":-0.02198223861904488,"vega":0.014640831085184124,"rho":0.002552518522607795,"breakevenPct":29.748656181691672},{"delta":0.25,"premium":0.49577470805195634,"strike":22.077470805195635,"iv":0.7154608972616351,"gamma":0.08890410260113221,"theta":-0.02087197906288125,"vega":0.016623323430636917,"rho":0.0032304828735971645,"breakevenPct":20.648025191061418},{"delta":0.3,"premium":0.4827100362281182,"strike":20.771003622811822,"iv":0.5455194724524562,"gamma":0.13012192270058476,"theta":-0.017420113876309998,"vega":0.01814929480804617,"rho":0.003943032202825812,"breakevenPct":13.595476531480164},{"delta":0.35,"premium":0.5742543002540534,"strike":19.85185925335216,"iv":0.4605441638635517,"gamma":0.15105029961729652,"theta":-0.01591480088109943,"vega":0.019043064136414427,"rho":0.004592439817618162,"breakevenPct":9.172172921465593},{"delta":0.4,"premium":0.8164229477266096,"strike":19.490413510855806,"iv":0.4979099226564207,"gamma":0.14276429972145419,"theta":-0.01721229073718091,"vega":0.01902653796204244,"rho":0.005150930899042961,"breakevenPct":8.534668405036964},{"delta":0.45,"premium":1.0585915951991656,"strike":19.128967768359455,"iv":0.5352756814492896,"gamma":0.13447829982561185,"theta":-0.01850978059326239,"vega":0.019010011787670453,"rho":0.00570942198046776,"breakevenPct":7.8971638886083335},{"delta":0.5,"premium":1.3007602426717217,"strike":18.7675220258631,"iv":0.5726414402421586,"gamma":0.12619229992976952,"theta":-0.01980727044934387,"vega":0.01899348561329847,"rho":0.006267913061892559,"breakevenPct":7.259659372179704},{"delta":0.55,"premium":1.5429288901442781,"strike":18.406076283366748,"iv":0.6100071990350275,"gamma":0.11790630003392719,"theta":-0.02110476030542535,"vega":0.01897695943892648,"rho":0.006826404143317359,"breakevenPct":6.622154855751074},{"delta":0.6,"premium":1.7850975376168337,"strike":18.044630540870397,"iv":0.6473729578278964,"gamma":0.10962030013808487,"theta":-0.022402250161506827,"vega":0.018960433264554495,"rho":0.007384895224742157,"breakevenPct":5.984650339322445},{"delta":0.65,"premium":2.0272661850893896,"strike":17.683184798374043,"iv":0.6847387166207654,"gamma":0.10133430024224252,"theta":-0.023699740017588306,"vega":0.01894390709018251,"rho":0.007943386306166957,"breakevenPct":5.347145822893815}],"put":[{"delta":0.1,"premium":0.44896199754272725,"strike":11.849049938568182,"iv":1.5228829472688594,"gamma":0.022404704187557634,"theta":-0.02352173793843774,"vega":0.009187116299902237,"rho":-0.0018623639632922469,"breakevenPct":39.06954601269132},{"delta":0.15,"premium":0.475,"strike":14.424255159263165,"iv":1.042828612844504,"gamma":0.04428052863982544,"theta":-0.021213059515556233,"vega":0.012216932213924869,"rho":-0.0026471813352479724,"breakevenPct":25.444921650116708},{"delta":0.2,"premium":0.5973761353055277,"strike":15.556255160479672,"iv":0.898957744636437,"gamma":0.0585018923993767,"theta":-0.021416430408946363,"vega":0.014289009089777142,"rho":-0.003500942623056229,"breakevenPct":20.048749197358934},{"delta":0.25,"premium":0.7575796468545701,"strike":16.284452940248045,"iv":0.8547575381061995,"gamma":0.06972839373160322,"theta":-0.02275142623525579,"vega":0.0161065816861977,"rho":-0.004381764988447724,"breakevenPct":17.012970104791684},{"delta":0.3,"premium":0.9177831584036126,"strike":17.01265072001642,"iv":0.810557331575962,"gamma":0.08095489506382973,"theta":-0.024086422061565214,"vega":0.01792415428261826,"rho":-0.0052625873538392175,"breakevenPct":13.97719101222443},{"delta":0.35,"premium":1.0616835191525482,"strike":17.626494893629477,"iv":0.7652565869205171,"gamma":0.09146528028298008,"theta":-0.02442937399440679,"vega":0.01914863875086729,"rho":-0.0061287840387808535,"breakevenPct":11.465465662870502},{"delta":0.4,"premium":1.1725949727212643,"strike":18.008948181797464,"iv":0.7177289383674206,"gamma":0.10052662732084987,"theta":-0.022764956657248106,"vega":0.01917302825282229,"rho":-0.00696538612445001,"breakevenPct":10.014146397241051},{"delta":0.45,"premium":1.2835064262899802,"strike":18.39140146996545,"iv":0.670201289814324,"gamma":0.10958797435871967,"theta":-0.021100539320089422,"vega":0.019197417754777284,"rho":-0.007801988210119167,"breakevenPct":8.562827131611602},{"delta":0.5,"premium":1.3944178798586964,"strike":18.773854758133435,"iv":0.6226736412612275,"gamma":0.11864932139658946,"theta":-0.019436121982930737,"vega":0.019221807256732282,"rho":-0.008638590295788322,"breakevenPct":7.111507865982152},{"delta":0.55,"premium":1.5053293334274125,"strike":19.156308046301422,"iv":0.5751459927081309,"gamma":0.12771066843445925,"theta":-0.017771704645772053,"vega":0.01924619675868728,"rho":-0.00947519238145748,"breakevenPct":5.660188600352701},{"delta":0.6,"premium":1.6162407869961284,"strike":19.53876133446941,"iv":0.5276183441550344,"gamma":0.13677201547232903,"theta":-0.016107287308613372,"vega":0.019270586260642274,"rho":-0.010311794467126635,"breakevenPct":4.208869334723253},{"delta":0.65,"premium":1.7271522405648447,"strike":19.921214622637393,"iv":0.48009069560193784,"gamma":0.14583336251019882,"theta":-0.014442869971454686,"vega":0.019294975762597272,"rho":-0.011148396552795793,"breakevenPct":2.757550069093801},{"delta":0.7,"premium":4.602019650655019,"strike":22.52729257641921,"iv":0.9771096069868993,"gamma":0.06750458515283844,"theta":-0.028949126637554577,"vega":0.018383624454148473,"rho":-0.014104919949297322,"breakevenPct":4.194158600939647},{"delta":0.75,"premium":7.804192898423246,"strike":25.746725642003213,"iv":1.2896564875678833,"gamma":0.04743063648251051,"theta":-0.034712428303134084,"vega":0.016723004676291738,"rho":-0.01737181957061015,"breakevenPct":4.101909441047749}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}