{"symbol":"FVCB","url":"https://intraalpha.com/companies/FVCB","capturedAt":"2026-10-23T02:19:47.306Z","state":"ready","quote":{"symbol":"FVCB","last_price":17.79,"prev_close":17.61,"regular_close":18.14,"change":0.18,"change_pct":1.0221,"regular_change":0.53,"regular_change_pct":3.0097,"extended_change":-0.35,"extended_change_pct":-1.9294,"bid":10.8,"ask":22.69,"bid_size":100,"ask_size":100,"volume":121813,"vwap":18.05719,"open":17.61,"high":18.23,"low":17.53,"close":18.14,"trade_count":2669,"last_trade_at":"2026-10-22T20:05:00.063267233Z","last_quote_at":"2026-10-22T23:00:00.352135564Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:19:44.391545872-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"FVCB","fetched_at":"2026-10-23T02:19:46.944253+00:00","name":"FVCBankcorp Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"FVCBankcorp, Inc. is the FVCbank holding company offering various banking products and services in Virginia. The company is headquartered in Fairfax, Virginia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":317582000,"ebitda":null,"pe_ratio":12.31,"peg_ratio":0,"book_value":14.78,"dividend_per_share":0.26,"dividend_yield":0.0147,"eps":1.43,"revenue_ttm":72811000,"gross_profit_ttm":72811000,"profit_margin":0.355,"operating_margin_ttm":0.507,"return_on_assets_ttm":0.0112,"return_on_equity_ttm":0.101,"quarterly_earnings_growth":0.452,"quarterly_revenue_growth":0.264,"analyst_target_price":19.38,"analyst_number":null,"beta":0.335,"fifty_two_week_high":19.11,"fifty_two_week_low":11.68,"fifty_day_ma":18.07,"two_hundred_day_ma":16.52,"shares_outstanding":18034200,"forward_pe":12.38,"price_to_sales":4.362,"price_to_book":1.195,"ev_to_revenue":4.824,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:19:46.944253+00:00"},"optionObservedAt":"2026-10-22T19:55:05.475Z","bars":[{"c":17.64,"h":17.64,"l":17.57,"n":13,"o":17.57,"t":"2026-10-16T13:30:00Z","v":1823,"vw":17.580137},{"c":17.64,"h":17.64,"l":17.635,"n":41,"o":17.635,"t":"2026-10-16T13:35:00Z","v":4309,"vw":17.639741},{"c":17.8,"h":17.8,"l":17.8,"n":3,"o":17.8,"t":"2026-10-16T13:45:00Z","v":119,"vw":17.8},{"c":17.62,"h":17.62,"l":17.62,"n":3,"o":17.62,"t":"2026-10-16T13:50:00Z","v":124,"vw":17.62},{"c":17.7,"h":17.7,"l":17.7,"n":5,"o":17.7,"t":"2026-10-16T14:20:00Z","v":204,"vw":17.7},{"c":17.7,"h":17.71,"l":17.7,"n":11,"o":17.71,"t":"2026-10-16T14:30:00Z","v":1252,"vw":17.705618},{"c":17.7,"h":17.705,"l":17.7,"n":5,"o":17.705,"t":"2026-10-16T14:45:00Z","v":241,"vw":17.702642},{"c":17.61,"h":17.69,"l":17.59,"n":77,"o":17.6,"t":"2026-10-16T16:10:00Z","v":3309,"vw":17.609774},{"c":17.595,"h":17.595,"l":17.595,"n":5,"o":17.595,"t":"2026-10-16T16:20:00Z","v":205,"vw":17.595},{"c":17.59,"h":17.59,"l":17.59,"n":11,"o":17.59,"t":"2026-10-16T16:35:00Z","v":277,"vw":17.59},{"c":17.59,"h":17.59,"l":17.59,"n":11,"o":17.59,"t":"2026-10-16T16:40:00Z","v":327,"vw":17.59},{"c":17.55,"h":17.57,"l":17.55,"n":13,"o":17.56,"t":"2026-10-16T16:45:00Z","v":660,"vw":17.5625},{"c":17.56,"h":17.56,"l":17.56,"n":12,"o":17.56,"t":"2026-10-16T16:50:00Z","v":368,"vw":17.56},{"c":17.515,"h":17.52,"l":17.515,"n":12,"o":17.52,"t":"2026-10-16T17:10:00Z","v":355,"vw":17.517706},{"c":17.53,"h":17.53,"l":17.505,"n":16,"o":17.505,"t":"2026-10-16T17:20:00Z","v":442,"vw":17.521667},{"c":17.6,"h":17.61,"l":17.6,"n":20,"o":17.6,"t":"2026-10-16T17:25:00Z","v":1072,"vw":17.607596},{"c":17.565,"h":17.57,"l":17.5301,"n":5,"o":17.57,"t":"2026-10-16T17:30:00Z","v":364,"vw":17.55263},{"c":17.59,"h":17.63,"l":17.58,"n":41,"o":17.58,"t":"2026-10-16T17:40:00Z","v":4857,"vw":17.59907},{"c":17.54,"h":17.54,"l":17.54,"n":1,"o":17.54,"t":"2026-10-16T17:50:00Z","v":100,"vw":17.54},{"c":17.51,"h":17.515,"l":17.51,"n":4,"o":17.515,"t":"2026-10-16T18:00:00Z","v":211,"vw":17.5125},{"c":17.515,"h":17.515,"l":17.515,"n":6,"o":17.515,"t":"2026-10-16T18:05:00Z","v":457,"vw":17.515},{"c":17.525,"h":17.55,"l":17.525,"n":20,"o":17.55,"t":"2026-10-16T18:20:00Z","v":605,"vw":17.533333},{"c":17.52,"h":17.52,"l":17.52,"n":1,"o":17.52,"t":"2026-10-16T18:30:00Z","v":100,"vw":17.52},{"c":17.565,"h":17.565,"l":17.54,"n":51,"o":17.54,"t":"2026-10-16T18:35:00Z","v":2012,"vw":17.546786},{"c":17.56,"h":17.56,"l":17.56,"n":3,"o":17.56,"t":"2026-10-16T18:40:00Z","v":132,"vw":17.56},{"c":17.56,"h":17.56,"l":17.56,"n":14,"o":17.56,"t":"2026-10-16T18:45:00Z","v":373,"vw":17.56},{"c":17.57,"h":17.57,"l":17.57,"n":11,"o":17.57,"t":"2026-10-16T18:50:00Z","v":832,"vw":17.57},{"c":17.57,"h":17.57,"l":17.57,"n":6,"o":17.57,"t":"2026-10-16T18:55:00Z","v":173,"vw":17.57},{"c":17.57,"h":17.57,"l":17.57,"n":2,"o":17.57,"t":"2026-10-16T19:00:00Z","v":102,"vw":17.57},{"c":17.59,"h":17.59,"l":17.57,"n":61,"o":17.57,"t":"2026-10-16T19:05:00Z","v":3179,"vw":17.581139},{"c":17.6,"h":17.6,"l":17.6,"n":6,"o":17.6,"t":"2026-10-16T19:15:00Z","v":239,"vw":17.6},{"c":17.58,"h":17.6,"l":17.58,"n":19,"o":17.6,"t":"2026-10-16T19:20:00Z","v":1590,"vw":17.593846},{"c":17.55,"h":17.59,"l":17.535,"n":27,"o":17.535,"t":"2026-10-16T19:25:00Z","v":1298,"vw":17.571667},{"c":17.475,"h":17.54,"l":17.475,"n":11,"o":17.54,"t":"2026-10-16T19:40:00Z","v":342,"vw":17.515},{"c":17.52,"h":17.52,"l":17.47,"n":54,"o":17.47,"t":"2026-10-16T19:45:00Z","v":2482,"vw":17.502941},{"c":17.51,"h":17.53,"l":17.47,"n":46,"o":17.53,"t":"2026-10-16T19:50:00Z","v":2433,"vw":17.515865},{"c":17.515,"h":17.515,"l":17.47,"n":192,"o":17.475,"t":"2026-10-16T19:55:00Z","v":6208,"vw":17.484363},{"c":17.5,"h":17.5,"l":17.5,"n":5,"o":17.5,"t":"2026-10-16T20:00:00Z","v":14027,"vw":17.5},{"c":17.47,"h":17.47,"l":17.42,"n":11,"o":17.42,"t":"2026-10-19T13:30:00Z","v":575,"vw":17.456862},{"c":17.49,"h":17.49,"l":17.49,"n":1,"o":17.49,"t":"2026-10-19T13:35:00Z","v":100,"vw":17.49},{"c":17.5,"h":17.5,"l":17.45,"n":4,"o":17.45,"t":"2026-10-19T13:40:00Z","v":202,"vw":17.475},{"c":17.525,"h":17.525,"l":17.525,"n":1,"o":17.525,"t":"2026-10-19T14:05:00Z","v":100,"vw":17.525},{"c":17.48,"h":17.505,"l":17.48,"n":3,"o":17.505,"t":"2026-10-19T14:40:00Z","v":206,"vw":17.4925},{"c":17.49,"h":17.49,"l":17.49,"n":1,"o":17.49,"t":"2026-10-19T14:50:00Z","v":100,"vw":17.49},{"c":17.485,"h":17.485,"l":17.485,"n":3,"o":17.485,"t":"2026-10-19T14:55:00Z","v":128,"vw":17.485},{"c":17.55,"h":17.56,"l":17.52,"n":145,"o":17.53,"t":"2026-10-19T15:10:00Z","v":7562,"vw":17.534108},{"c":17.62,"h":17.68,"l":17.61,"n":14,"o":17.68,"t":"2026-10-19T15:15:00Z","v":863,"vw":17.62125},{"c":17.53,"h":17.6,"l":17.53,"n":58,"o":17.6,"t":"2026-10-19T15:20:00Z","v":2185,"vw":17.549286},{"c":17.53,"h":17.555,"l":17.53,"n":5,"o":17.555,"t":"2026-10-19T15:25:00Z","v":273,"vw":17.5425},{"c":17.555,"h":17.555,"l":17.555,"n":4,"o":17.555,"t":"2026-10-19T15:30:00Z","v":204,"vw":17.555},{"c":17.58,"h":17.595,"l":17.58,"n":21,"o":17.58,"t":"2026-10-19T15:40:00Z","v":1023,"vw":17.582778},{"c":17.52,"h":17.55,"l":17.52,"n":10,"o":17.55,"t":"2026-10-19T15:50:00Z","v":595,"vw":17.53625},{"c":17.535,"h":17.54,"l":17.535,"n":13,"o":17.54,"t":"2026-10-19T15:55:00Z","v":577,"vw":17.536},{"c":17.52,"h":17.52,"l":17.52,"n":8,"o":17.52,"t":"2026-10-19T16:00:00Z","v":240,"vw":17.52},{"c":17.485,"h":17.485,"l":17.47,"n":2,"o":17.47,"t":"2026-10-19T16:10:00Z","v":200,"vw":17.4775},{"c":17.485,"h":17.485,"l":17.485,"n":1,"o":17.485,"t":"2026-10-19T16:15:00Z","v":100,"vw":17.485},{"c":17.47,"h":17.47,"l":17.47,"n":36,"o":17.47,"t":"2026-10-19T16:20:00Z","v":576,"vw":17.47},{"c":17.48,"h":17.48,"l":17.465,"n":17,"o":17.47,"t":"2026-10-19T16:30:00Z","v":564,"vw":17.47125},{"c":17.485,"h":17.485,"l":17.485,"n":2,"o":17.485,"t":"2026-10-19T16:40:00Z","v":200,"vw":17.485},{"c":17.485,"h":17.485,"l":17.485,"n":1,"o":17.485,"t":"2026-10-19T16:45:00Z","v":100,"vw":17.485},{"c":17.445,"h":17.46,"l":17.445,"n":12,"o":17.46,"t":"2026-10-19T17:00:00Z","v":417,"vw":17.4525},{"c":17.48,"h":17.48,"l":17.46,"n":14,"o":17.46,"t":"2026-10-19T17:05:00Z","v":598,"vw":17.466667},{"c":17.385,"h":17.455,"l":17.385,"n":61,"o":17.455,"t":"2026-10-19T17:10:00Z","v":7099,"vw":17.419431},{"c":17.39,"h":17.39,"l":17.39,"n":2,"o":17.39,"t":"2026-10-19T17:15:00Z","v":197,"vw":17.39},{"c":17.465,"h":17.465,"l":17.43,"n":24,"o":17.43,"t":"2026-10-19T17:20:00Z","v":789,"vw":17.453333},{"c":17.465,"h":17.465,"l":17.465,"n":2,"o":17.465,"t":"2026-10-19T17:30:00Z","v":102,"vw":17.465},{"c":17.45,"h":17.45,"l":17.4,"n":5,"o":17.45,"t":"2026-10-19T17:35:00Z","v":500,"vw":17.44},{"c":17.45,"h":17.45,"l":17.45,"n":1,"o":17.45,"t":"2026-10-19T17:40:00Z","v":100,"vw":17.45},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-19T17:45:00Z","v":100,"vw":17.5},{"c":17.45,"h":17.45,"l":17.45,"n":2,"o":17.45,"t":"2026-10-19T17:50:00Z","v":200,"vw":17.45},{"c":17.45,"h":17.45,"l":17.42,"n":10,"o":17.45,"t":"2026-10-19T18:20:00Z","v":543,"vw":17.444048},{"c":17.42,"h":17.45,"l":17.42,"n":27,"o":17.45,"t":"2026-10-19T18:25:00Z","v":1159,"vw":17.437465},{"c":17.39,"h":17.41,"l":17.39,"n":28,"o":17.39,"t":"2026-10-19T18:40:00Z","v":838,"vw":17.4},{"c":17.39,"h":17.43,"l":17.39,"n":12,"o":17.39,"t":"2026-10-19T18:45:00Z","v":456,"vw":17.403333},{"c":17.425,"h":17.425,"l":17.425,"n":3,"o":17.425,"t":"2026-10-19T18:50:00Z","v":291,"vw":17.425},{"c":17.41,"h":17.41,"l":17.36,"n":16,"o":17.385,"t":"2026-10-19T19:00:00Z","v":637,"vw":17.392966},{"c":17.405,"h":17.405,"l":17.405,"n":2,"o":17.405,"t":"2026-10-19T19:05:00Z","v":588,"vw":17.405},{"c":17.46,"h":17.46,"l":17.405,"n":13,"o":17.405,"t":"2026-10-19T19:10:00Z","v":689,"vw":17.444167},{"c":17.41,"h":17.415,"l":17.41,"n":8,"o":17.415,"t":"2026-10-19T19:15:00Z","v":303,"vw":17.4125},{"c":17.4,"h":17.41,"l":17.4,"n":21,"o":17.41,"t":"2026-10-19T19:20:00Z","v":1058,"vw":17.40375},{"c":17.4,"h":17.4,"l":17.4,"n":3,"o":17.4,"t":"2026-10-19T19:25:00Z","v":130,"vw":17.4},{"c":17.37,"h":17.38,"l":17.37,"n":15,"o":17.38,"t":"2026-10-19T19:30:00Z","v":552,"vw":17.376667},{"c":17.38,"h":17.39,"l":17.37,"n":21,"o":17.38,"t":"2026-10-19T19:35:00Z","v":1029,"vw":17.378632},{"c":17.38,"h":17.38,"l":17.38,"n":5,"o":17.38,"t":"2026-10-19T19:40:00Z","v":161,"vw":17.38},{"c":17.4,"h":17.4,"l":17.38,"n":30,"o":17.39,"t":"2026-10-19T19:45:00Z","v":840,"vw":17.3875},{"c":17.38,"h":17.41,"l":17.37,"n":41,"o":17.41,"t":"2026-10-19T19:50:00Z","v":2112,"vw":17.390321},{"c":17.48,"h":17.48,"l":17.42,"n":321,"o":17.43,"t":"2026-10-19T19:55:00Z","v":13409,"vw":17.452501},{"c":17.49,"h":17.49,"l":17.49,"n":4,"o":17.49,"t":"2026-10-19T20:00:00Z","v":19446,"vw":17.49},{"c":17.53,"h":17.64,"l":17.53,"n":14,"o":17.64,"t":"2026-10-20T13:30:00Z","v":541,"vw":17.585},{"c":17.59,"h":17.59,"l":17.485,"n":19,"o":17.58,"t":"2026-10-20T13:35:00Z","v":1534,"vw":17.581283},{"c":18.11,"h":18.11,"l":17.59,"n":48,"o":17.59,"t":"2026-10-20T13:40:00Z","v":4445,"vw":17.633205},{"c":17.68,"h":17.68,"l":17.68,"n":6,"o":17.68,"t":"2026-10-20T13:45:00Z","v":202,"vw":17.68},{"c":17.75,"h":17.75,"l":17.75,"n":13,"o":17.75,"t":"2026-10-20T13:50:00Z","v":446,"vw":17.75},{"c":17.73,"h":17.75,"l":17.67,"n":62,"o":17.75,"t":"2026-10-20T13:55:00Z","v":3939,"vw":17.729599},{"c":17.7,"h":17.75,"l":17.69,"n":56,"o":17.69,"t":"2026-10-20T14:00:00Z","v":2563,"vw":17.721404},{"c":17.64,"h":17.64,"l":17.64,"n":10,"o":17.64,"t":"2026-10-20T14:05:00Z","v":283,"vw":17.64},{"c":17.7,"h":17.705,"l":17.68,"n":98,"o":17.6842,"t":"2026-10-20T14:20:00Z","v":7056,"vw":17.698715},{"c":17.81,"h":17.885,"l":17.73,"n":45,"o":17.75,"t":"2026-10-20T14:25:00Z","v":1765,"vw":17.76884},{"c":17.72,"h":17.75,"l":17.72,"n":34,"o":17.75,"t":"2026-10-20T14:30:00Z","v":786,"vw":17.7375},{"c":17.725,"h":17.725,"l":17.725,"n":2,"o":17.725,"t":"2026-10-20T14:40:00Z","v":172,"vw":17.725},{"c":17.725,"h":17.725,"l":17.725,"n":3,"o":17.725,"t":"2026-10-20T14:45:00Z","v":111,"vw":17.725},{"c":17.72,"h":17.73,"l":17.71,"n":57,"o":17.73,"t":"2026-10-20T14:50:00Z","v":3499,"vw":17.71999},{"c":17.72,"h":17.72,"l":17.66,"n":23,"o":17.66,"t":"2026-10-20T14:55:00Z","v":1090,"vw":17.690149},{"c":17.67,"h":17.69,"l":17.67,"n":25,"o":17.69,"t":"2026-10-20T15:00:00Z","v":812,"vw":17.683118},{"c":17.635,"h":17.635,"l":17.635,"n":15,"o":17.635,"t":"2026-10-20T15:10:00Z","v":288,"vw":17.635},{"c":17.5,"h":17.5,"l":17.5,"n":4,"o":17.5,"t":"2026-10-20T15:20:00Z","v":142,"vw":17.5},{"c":17.56,"h":17.56,"l":17.56,"n":5,"o":17.56,"t":"2026-10-20T15:45:00Z","v":163,"vw":17.56},{"c":17.605,"h":17.61,"l":17.605,"n":6,"o":17.61,"t":"2026-10-20T15:55:00Z","v":441,"vw":17.608333},{"c":17.605,"h":17.605,"l":17.605,"n":5,"o":17.605,"t":"2026-10-20T16:15:00Z","v":117,"vw":17.605},{"c":17.605,"h":17.605,"l":17.605,"n":10,"o":17.605,"t":"2026-10-20T16:35:00Z","v":328,"vw":17.605},{"c":17.62,"h":17.62,"l":17.605,"n":8,"o":17.61,"t":"2026-10-20T16:40:00Z","v":497,"vw":17.612711},{"c":17.635,"h":17.635,"l":17.635,"n":2,"o":17.635,"t":"2026-10-20T16:55:00Z","v":101,"vw":17.635},{"c":17.61,"h":17.61,"l":17.61,"n":3,"o":17.61,"t":"2026-10-20T17:20:00Z","v":111,"vw":17.61},{"c":17.62,"h":17.62,"l":17.62,"n":3,"o":17.62,"t":"2026-10-20T17:25:00Z","v":376,"vw":17.62},{"c":17.605,"h":17.62,"l":17.605,"n":47,"o":17.62,"t":"2026-10-20T17:30:00Z","v":1310,"vw":17.618636},{"c":17.6,"h":17.6,"l":17.6,"n":2,"o":17.6,"t":"2026-10-20T17:40:00Z","v":104,"vw":17.6},{"c":17.64,"h":17.64,"l":17.64,"n":6,"o":17.64,"t":"2026-10-20T17:45:00Z","v":123,"vw":17.64},{"c":17.625,"h":17.625,"l":17.6225,"n":137,"o":17.625,"t":"2026-10-20T17:55:00Z","v":2355,"vw":17.624107},{"c":17.685,"h":17.685,"l":17.625,"n":43,"o":17.625,"t":"2026-10-20T18:00:00Z","v":3906,"vw":17.652209},{"c":17.69,"h":17.69,"l":17.68,"n":22,"o":17.68,"t":"2026-10-20T18:05:00Z","v":1143,"vw":17.682222},{"c":17.7,"h":17.7,"l":17.7,"n":15,"o":17.7,"t":"2026-10-20T18:10:00Z","v":1171,"vw":17.7},{"c":17.7,"h":17.71,"l":17.7,"n":6,"o":17.71,"t":"2026-10-20T18:15:00Z","v":302,"vw":17.705},{"c":17.7,"h":17.7,"l":17.69,"n":37,"o":17.7,"t":"2026-10-20T18:20:00Z","v":2034,"vw":17.699046},{"c":17.69,"h":17.7,"l":17.69,"n":22,"o":17.7,"t":"2026-10-20T18:25:00Z","v":1056,"vw":17.693125},{"c":17.71,"h":17.71,"l":17.7,"n":18,"o":17.7,"t":"2026-10-20T18:45:00Z","v":590,"vw":17.703333},{"c":17.7025,"h":17.705,"l":17.69,"n":50,"o":17.705,"t":"2026-10-20T18:50:00Z","v":1215,"vw":17.699167},{"c":17.685,"h":17.685,"l":17.685,"n":6,"o":17.685,"t":"2026-10-20T19:00:00Z","v":130,"vw":17.685},{"c":17.67,"h":17.67,"l":17.67,"n":1,"o":17.67,"t":"2026-10-20T19:05:00Z","v":100,"vw":17.67},{"c":17.68,"h":17.68,"l":17.68,"n":4,"o":17.68,"t":"2026-10-20T19:15:00Z","v":214,"vw":17.68},{"c":17.675,"h":17.675,"l":17.675,"n":12,"o":17.675,"t":"2026-10-20T19:20:00Z","v":343,"vw":17.675},{"c":17.69,"h":17.69,"l":17.68,"n":17,"o":17.68,"t":"2026-10-20T19:25:00Z","v":1179,"vw":17.687972},{"c":17.69,"h":17.69,"l":17.69,"n":10,"o":17.69,"t":"2026-10-20T19:30:00Z","v":470,"vw":17.69},{"c":17.69,"h":17.69,"l":17.69,"n":7,"o":17.69,"t":"2026-10-20T19:35:00Z","v":238,"vw":17.69},{"c":17.695,"h":17.695,"l":17.69,"n":11,"o":17.69,"t":"2026-10-20T19:40:00Z","v":445,"vw":17.692416},{"c":17.7,"h":17.71,"l":17.7,"n":29,"o":17.71,"t":"2026-10-20T19:45:00Z","v":1673,"vw":17.707292},{"c":17.7,"h":17.7,"l":17.68,"n":49,"o":17.695,"t":"2026-10-20T19:50:00Z","v":2377,"vw":17.692188},{"c":17.71,"h":17.72,"l":17.71,"n":107,"o":17.72,"t":"2026-10-20T19:55:00Z","v":5382,"vw":17.71699},{"c":17.73,"h":17.73,"l":17.73,"n":2,"o":17.73,"t":"2026-10-20T20:00:00Z","v":11212,"vw":17.73},{"c":17.77,"h":17.77,"l":17.77,"n":2,"o":17.77,"t":"2026-10-21T13:30:00Z","v":349,"vw":17.77},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-10-21T13:55:00Z","v":100,"vw":17.8},{"c":17.665,"h":17.665,"l":17.6001,"n":7,"o":17.6001,"t":"2026-10-21T14:15:00Z","v":263,"vw":17.631759},{"c":17.69,"h":17.69,"l":17.58,"n":27,"o":17.58,"t":"2026-10-21T14:30:00Z","v":1107,"vw":17.605434},{"c":17.75,"h":17.75,"l":17.7,"n":24,"o":17.7,"t":"2026-10-21T14:35:00Z","v":623,"vw":17.726667},{"c":17.72,"h":17.78,"l":17.71,"n":25,"o":17.75,"t":"2026-10-21T14:40:00Z","v":2149,"vw":17.750969},{"c":17.75,"h":17.75,"l":17.73,"n":11,"o":17.73,"t":"2026-10-21T14:45:00Z","v":505,"vw":17.745146},{"c":17.67,"h":17.74,"l":17.67,"n":10,"o":17.74,"t":"2026-10-21T14:55:00Z","v":340,"vw":17.705},{"c":17.68,"h":17.68,"l":17.68,"n":1,"o":17.68,"t":"2026-10-21T15:00:00Z","v":100,"vw":17.68},{"c":17.63,"h":17.63,"l":17.63,"n":12,"o":17.63,"t":"2026-10-21T15:20:00Z","v":164,"vw":17.63},{"c":17.61,"h":17.655,"l":17.61,"n":11,"o":17.655,"t":"2026-10-21T15:25:00Z","v":321,"vw":17.6325},{"c":17.66,"h":17.66,"l":17.66,"n":1,"o":17.66,"t":"2026-10-21T15:50:00Z","v":100,"vw":17.66},{"c":17.61,"h":17.61,"l":17.61,"n":9,"o":17.61,"t":"2026-10-21T15:55:00Z","v":723,"vw":17.61},{"c":17.59,"h":17.59,"l":17.59,"n":3,"o":17.59,"t":"2026-10-21T16:00:00Z","v":126,"vw":17.59},{"c":17.595,"h":17.595,"l":17.595,"n":2,"o":17.595,"t":"2026-10-21T16:10:00Z","v":120,"vw":17.595},{"c":17.64,"h":17.64,"l":17.64,"n":20,"o":17.64,"t":"2026-10-21T16:15:00Z","v":370,"vw":17.64},{"c":17.7,"h":17.7,"l":17.64,"n":38,"o":17.64,"t":"2026-10-21T16:25:00Z","v":1331,"vw":17.654898},{"c":17.64,"h":17.64,"l":17.64,"n":6,"o":17.64,"t":"2026-10-21T16:30:00Z","v":649,"vw":17.64},{"c":17.65,"h":17.65,"l":17.65,"n":3,"o":17.65,"t":"2026-10-21T16:35:00Z","v":167,"vw":17.65},{"c":17.69,"h":17.69,"l":17.68,"n":7,"o":17.68,"t":"2026-10-21T16:40:00Z","v":279,"vw":17.685},{"c":17.68,"h":17.68,"l":17.68,"n":5,"o":17.68,"t":"2026-10-21T17:00:00Z","v":164,"vw":17.68},{"c":17.63,"h":17.63,"l":17.63,"n":2,"o":17.63,"t":"2026-10-21T17:05:00Z","v":169,"vw":17.63},{"c":17.715,"h":17.715,"l":17.69,"n":27,"o":17.69,"t":"2026-10-21T17:10:00Z","v":752,"vw":17.698333},{"c":17.69,"h":17.69,"l":17.69,"n":6,"o":17.69,"t":"2026-10-21T17:30:00Z","v":136,"vw":17.69},{"c":17.675,"h":17.675,"l":17.675,"n":7,"o":17.675,"t":"2026-10-21T17:50:00Z","v":154,"vw":17.675},{"c":17.605,"h":17.605,"l":17.605,"n":6,"o":17.605,"t":"2026-10-21T18:00:00Z","v":134,"vw":17.605},{"c":17.64,"h":17.65,"l":17.625,"n":18,"o":17.625,"t":"2026-10-21T18:05:00Z","v":697,"vw":17.639},{"c":17.625,"h":17.625,"l":17.625,"n":7,"o":17.625,"t":"2026-10-21T18:10:00Z","v":138,"vw":17.625},{"c":17.63,"h":17.63,"l":17.63,"n":4,"o":17.63,"t":"2026-10-21T18:20:00Z","v":156,"vw":17.63},{"c":17.63,"h":17.63,"l":17.63,"n":3,"o":17.63,"t":"2026-10-21T18:25:00Z","v":143,"vw":17.63},{"c":17.665,"h":17.665,"l":17.65,"n":30,"o":17.65,"t":"2026-10-21T18:30:00Z","v":701,"vw":17.6575},{"c":17.67,"h":17.67,"l":17.67,"n":1,"o":17.67,"t":"2026-10-21T18:35:00Z","v":100,"vw":17.67},{"c":17.7,"h":17.7,"l":17.67,"n":47,"o":17.67,"t":"2026-10-21T18:40:00Z","v":1983,"vw":17.68625},{"c":17.7,"h":17.74,"l":17.68,"n":149,"o":17.7,"t":"2026-10-21T18:45:00Z","v":6060,"vw":17.701022},{"c":17.61,"h":17.695,"l":17.61,"n":76,"o":17.695,"t":"2026-10-21T18:50:00Z","v":2782,"vw":17.670115},{"c":17.57,"h":17.57,"l":17.57,"n":6,"o":17.57,"t":"2026-10-21T19:00:00Z","v":308,"vw":17.57},{"c":17.6,"h":17.6,"l":17.575,"n":10,"o":17.575,"t":"2026-10-21T19:05:00Z","v":430,"vw":17.583333},{"c":17.6,"h":17.6,"l":17.59,"n":17,"o":17.59,"t":"2026-10-21T19:10:00Z","v":543,"vw":17.595},{"c":17.63,"h":17.63,"l":17.63,"n":8,"o":17.63,"t":"2026-10-21T19:15:00Z","v":257,"vw":17.63},{"c":17.64,"h":17.64,"l":17.63,"n":22,"o":17.63,"t":"2026-10-21T19:20:00Z","v":545,"vw":17.6375},{"c":17.63,"h":17.63,"l":17.62,"n":13,"o":17.62,"t":"2026-10-21T19:25:00Z","v":939,"vw":17.62125},{"c":17.615,"h":17.65,"l":17.615,"n":51,"o":17.645,"t":"2026-10-21T19:30:00Z","v":1915,"vw":17.633182},{"c":17.61,"h":17.62,"l":17.61,"n":10,"o":17.62,"t":"2026-10-21T19:35:00Z","v":337,"vw":17.615},{"c":17.63,"h":17.63,"l":17.63,"n":4,"o":17.63,"t":"2026-10-21T19:45:00Z","v":205,"vw":17.63},{"c":17.62,"h":17.63,"l":17.6,"n":43,"o":17.63,"t":"2026-10-21T19:50:00Z","v":1135,"vw":17.614652},{"c":17.62,"h":17.63,"l":17.61,"n":148,"o":17.615,"t":"2026-10-21T19:55:00Z","v":3859,"vw":17.619287},{"c":17.61,"h":17.61,"l":17.61,"n":2,"o":17.61,"t":"2026-10-21T20:00:00Z","v":14326,"vw":17.61},{"c":17.7,"h":17.7,"l":17.53,"n":35,"o":17.61,"t":"2026-10-22T13:30:00Z","v":5618,"vw":17.537667},{"c":17.915,"h":17.93,"l":17.89,"n":59,"o":17.9175,"t":"2026-10-22T14:10:00Z","v":6675,"vw":17.916287},{"c":18.05,"h":18.05,"l":18.045,"n":12,"o":18.045,"t":"2026-10-22T14:15:00Z","v":568,"vw":18.049},{"c":18.04,"h":18.05,"l":17.9001,"n":18,"o":18.05,"t":"2026-10-22T14:20:00Z","v":6648,"vw":18.0131},{"c":17.98,"h":17.98,"l":17.96,"n":32,"o":17.98,"t":"2026-10-22T14:35:00Z","v":1830,"vw":17.975979},{"c":17.94,"h":17.98,"l":17.94,"n":30,"o":17.94,"t":"2026-10-22T14:55:00Z","v":1122,"vw":17.956667},{"c":17.89,"h":17.89,"l":17.89,"n":3,"o":17.89,"t":"2026-10-22T15:10:00Z","v":206,"vw":17.89},{"c":17.98,"h":17.98,"l":17.98,"n":4,"o":17.98,"t":"2026-10-22T15:15:00Z","v":118,"vw":17.98},{"c":18.02,"h":18.02,"l":17.98,"n":14,"o":17.98,"t":"2026-10-22T15:20:00Z","v":1890,"vw":17.985578},{"c":18.005,"h":18.015,"l":17.94,"n":205,"o":17.98,"t":"2026-10-22T15:40:00Z","v":5660,"vw":17.98},{"c":17.96,"h":17.96,"l":17.96,"n":4,"o":17.96,"t":"2026-10-22T16:00:00Z","v":230,"vw":17.96},{"c":17.995,"h":17.995,"l":17.98,"n":54,"o":17.98,"t":"2026-10-22T16:05:00Z","v":1599,"vw":17.982193},{"c":17.985,"h":17.985,"l":17.985,"n":10,"o":17.985,"t":"2026-10-22T16:10:00Z","v":143,"vw":17.985},{"c":18.09,"h":18.09,"l":18.04,"n":34,"o":18.04,"t":"2026-10-22T16:20:00Z","v":1388,"vw":18.051892},{"c":18.08,"h":18.1,"l":18.08,"n":13,"o":18.1,"t":"2026-10-22T16:35:00Z","v":503,"vw":18.086557},{"c":18.07,"h":18.07,"l":18.07,"n":12,"o":18.07,"t":"2026-10-22T16:40:00Z","v":154,"vw":18.07},{"c":18.08,"h":18.09,"l":18.08,"n":18,"o":18.09,"t":"2026-10-22T16:45:00Z","v":488,"vw":18.085},{"c":18.11,"h":18.11,"l":18.11,"n":12,"o":18.11,"t":"2026-10-22T16:50:00Z","v":310,"vw":18.11},{"c":18.18,"h":18.185,"l":18.14,"n":44,"o":18.14,"t":"2026-10-22T17:00:00Z","v":2079,"vw":18.176654},{"c":18.185,"h":18.21,"l":18.08,"n":144,"o":18.205,"t":"2026-10-22T17:05:00Z","v":13023,"vw":18.140766},{"c":18.19,"h":18.19,"l":18.19,"n":24,"o":18.19,"t":"2026-10-22T17:25:00Z","v":1374,"vw":18.19},{"c":18.23,"h":18.23,"l":18.2,"n":11,"o":18.2,"t":"2026-10-22T17:30:00Z","v":361,"vw":18.215},{"c":18.205,"h":18.2299,"l":18.205,"n":5,"o":18.2299,"t":"2026-10-22T17:40:00Z","v":408,"vw":18.216804},{"c":18.225,"h":18.225,"l":18.225,"n":1,"o":18.225,"t":"2026-10-22T17:45:00Z","v":100,"vw":18.225},{"c":18.165,"h":18.165,"l":18.165,"n":1,"o":18.165,"t":"2026-10-22T17:50:00Z","v":121,"vw":18.165},{"c":18.19,"h":18.19,"l":18.17,"n":17,"o":18.17,"t":"2026-10-22T17:55:00Z","v":545,"vw":18.18},{"c":18.17,"h":18.17,"l":18.17,"n":36,"o":18.17,"t":"2026-10-22T18:00:00Z","v":588,"vw":18.17},{"c":18.11,"h":18.13,"l":18.09,"n":113,"o":18.13,"t":"2026-10-22T18:05:00Z","v":4739,"vw":18.09736},{"c":18.13,"h":18.13,"l":18.08,"n":36,"o":18.12,"t":"2026-10-22T18:10:00Z","v":1616,"vw":18.114},{"c":18.15,"h":18.15,"l":18.14,"n":30,"o":18.14,"t":"2026-10-22T18:15:00Z","v":3007,"vw":18.149612},{"c":18.15,"h":18.15,"l":18.145,"n":7,"o":18.145,"t":"2026-10-22T18:30:00Z","v":403,"vw":18.148333},{"c":18.025,"h":18.1,"l":18.025,"n":66,"o":18.1,"t":"2026-10-22T18:35:00Z","v":6604,"vw":18.06068},{"c":18.08,"h":18.08,"l":18.07,"n":17,"o":18.07,"t":"2026-10-22T18:40:00Z","v":696,"vw":18.0775},{"c":18.12,"h":18.12,"l":18.12,"n":25,"o":18.12,"t":"2026-10-22T18:55:00Z","v":273,"vw":18.12},{"c":18.125,"h":18.125,"l":18.125,"n":2,"o":18.125,"t":"2026-10-22T19:00:00Z","v":121,"vw":18.125},{"c":18.15,"h":18.15,"l":18.14,"n":17,"o":18.14,"t":"2026-10-22T19:05:00Z","v":628,"vw":18.146176},{"c":18.15,"h":18.15,"l":18.15,"n":17,"o":18.15,"t":"2026-10-22T19:10:00Z","v":300,"vw":18.15},{"c":18.135,"h":18.15,"l":18.135,"n":22,"o":18.15,"t":"2026-10-22T19:15:00Z","v":403,"vw":18.139902},{"c":18.12,"h":18.13,"l":18.1,"n":67,"o":18.13,"t":"2026-10-22T19:20:00Z","v":1800,"vw":18.118777},{"c":18.105,"h":18.12,"l":18.07,"n":59,"o":18.12,"t":"2026-10-22T19:25:00Z","v":2518,"vw":18.106214},{"c":18.12,"h":18.12,"l":18.12,"n":3,"o":18.12,"t":"2026-10-22T19:30:00Z","v":102,"vw":18.12},{"c":18.1,"h":18.1,"l":18.08,"n":27,"o":18.08,"t":"2026-10-22T19:35:00Z","v":915,"vw":18.086667},{"c":18.135,"h":18.15,"l":18.11,"n":53,"o":18.12,"t":"2026-10-22T19:40:00Z","v":4149,"vw":18.125405},{"c":18.14,"h":18.15,"l":18.14,"n":45,"o":18.14,"t":"2026-10-22T19:45:00Z","v":1526,"vw":18.143831},{"c":18.15,"h":18.15,"l":18.11,"n":68,"o":18.11,"t":"2026-10-22T19:50:00Z","v":1696,"vw":18.12},{"c":18.15,"h":18.15,"l":18.13,"n":276,"o":18.135,"t":"2026-10-22T19:55:00Z","v":10961,"vw":18.141231},{"c":18.14,"h":18.14,"l":18.14,"n":3,"o":18.14,"t":"2026-10-22T20:00:00Z","v":16699,"vw":18.14},{"c":17.79,"h":17.91,"l":17.79,"n":22,"o":17.91,"t":"2026-10-22T20:05:00Z","v":844,"vw":17.837647}],"history":[{"c":12.66,"h":13.615,"l":12.66,"n":568,"o":13.6,"t":"2024-10-21T04:00:00Z","v":27267,"vw":13.133234},{"c":12.94,"h":13.05,"l":12.8401,"n":299,"o":12.88,"t":"2024-10-22T04:00:00Z","v":23271,"vw":12.942386},{"c":13.38,"h":13.38,"l":12.8967,"n":435,"o":12.94,"t":"2024-10-23T04:00:00Z","v":18698,"vw":13.09774},{"c":13.03,"h":13.51,"l":12.86,"n":308,"o":13.51,"t":"2024-10-24T04:00:00Z","v":14469,"vw":13.289759},{"c":12.76,"h":13.24,"l":12.7501,"n":391,"o":12.97,"t":"2024-10-25T04:00:00Z","v":25322,"vw":12.995491},{"c":13.37,"h":13.42,"l":12.8128,"n":194,"o":12.95,"t":"2024-10-28T04:00:00Z","v":10936,"vw":13.296065},{"c":13.37,"h":13.555,"l":13.22,"n":342,"o":13.26,"t":"2024-10-29T04:00:00Z","v":13308,"vw":13.371115},{"c":13,"h":13.37,"l":13,"n":308,"o":13.26,"t":"2024-10-30T04:00:00Z","v":16854,"vw":13.131676},{"c":13.025,"h":13.15,"l":13,"n":203,"o":13.115,"t":"2024-10-31T04:00:00Z","v":10037,"vw":13.0375},{"c":12.94,"h":13.11,"l":12.79,"n":373,"o":13.09,"t":"2024-11-01T04:00:00Z","v":19424,"vw":12.997311},{"c":12.9,"h":12.97,"l":12.8029,"n":288,"o":12.97,"t":"2024-11-04T05:00:00Z","v":7866,"vw":12.891324},{"c":13,"h":13,"l":12.7519,"n":482,"o":12.87,"t":"2024-11-05T05:00:00Z","v":13902,"vw":12.955357},{"c":14,"h":14.42,"l":13.79,"n":1566,"o":14,"t":"2024-11-06T05:00:00Z","v":88819,"vw":14.063328},{"c":13.63,"h":14.435,"l":13.48,"n":826,"o":13.94,"t":"2024-11-07T05:00:00Z","v":32700,"vw":13.76017},{"c":13.89,"h":13.91,"l":13.72,"n":292,"o":13.78,"t":"2024-11-08T05:00:00Z","v":15728,"vw":13.8816},{"c":13.82,"h":13.9,"l":13.72,"n":643,"o":13.9,"t":"2024-11-11T05:00:00Z","v":35027,"vw":13.830011},{"c":13.76,"h":13.9,"l":13.43,"n":718,"o":13.9,"t":"2024-11-12T05:00:00Z","v":36640,"vw":13.78089},{"c":13.57,"h":13.89,"l":13.495,"n":525,"o":13.89,"t":"2024-11-13T05:00:00Z","v":19198,"vw":13.645},{"c":13.52,"h":13.75,"l":13.455,"n":650,"o":13.65,"t":"2024-11-14T05:00:00Z","v":34816,"vw":13.598646},{"c":13.76,"h":13.76,"l":13.32,"n":342,"o":13.66,"t":"2024-11-15T05:00:00Z","v":15741,"vw":13.668735},{"c":13.18,"h":13.84,"l":13.18,"n":400,"o":13.67,"t":"2024-11-18T05:00:00Z","v":33812,"vw":13.541706},{"c":13.19,"h":13.2159,"l":12.8814,"n":284,"o":13.1,"t":"2024-11-19T05:00:00Z","v":16316,"vw":12.994042},{"c":13.255,"h":13.33,"l":12.9532,"n":326,"o":13.12,"t":"2024-11-20T05:00:00Z","v":14234,"vw":13.16263},{"c":13.82,"h":13.86,"l":13.2475,"n":532,"o":13.39,"t":"2024-11-21T05:00:00Z","v":15229,"vw":13.700806},{"c":13.79,"h":13.9,"l":13.69,"n":335,"o":13.69,"t":"2024-11-22T05:00:00Z","v":16808,"vw":13.776361},{"c":13.9,"h":14.5,"l":13.75,"n":510,"o":13.9,"t":"2024-11-25T05:00:00Z","v":28669,"vw":14.013611},{"c":13.64,"h":14.15,"l":13.595,"n":458,"o":13.98,"t":"2024-11-26T05:00:00Z","v":18195,"vw":13.801319},{"c":13.93,"h":14.085,"l":13.77,"n":396,"o":13.84,"t":"2024-11-27T05:00:00Z","v":10025,"vw":13.961717},{"c":14.38,"h":14.46,"l":13.98,"n":361,"o":13.98,"t":"2024-11-29T05:00:00Z","v":10105,"vw":14.319537},{"c":13.99,"h":14.3401,"l":13.99,"n":517,"o":14.31,"t":"2024-12-02T05:00:00Z","v":26915,"vw":14.129704},{"c":13.8,"h":14.175,"l":13.7654,"n":251,"o":14.1,"t":"2024-12-03T05:00:00Z","v":10685,"vw":13.872254},{"c":13.99,"h":13.99,"l":13.64,"n":308,"o":13.96,"t":"2024-12-04T05:00:00Z","v":19715,"vw":13.908881},{"c":13.81,"h":14.46,"l":13.535,"n":318,"o":14.46,"t":"2024-12-05T05:00:00Z","v":10023,"vw":13.848849},{"c":13.9,"h":13.9,"l":13.76,"n":252,"o":13.88,"t":"2024-12-06T05:00:00Z","v":6825,"vw":13.894614},{"c":13.97,"h":14.2,"l":13.85,"n":250,"o":14.08,"t":"2024-12-09T05:00:00Z","v":10679,"vw":13.982184},{"c":13.99,"h":14.38,"l":13.92,"n":441,"o":14.26,"t":"2024-12-10T05:00:00Z","v":21992,"vw":14.096882},{"c":14,"h":14.36,"l":13.86,"n":314,"o":14,"t":"2024-12-11T05:00:00Z","v":19830,"vw":14.027623},{"c":13.65,"h":13.85,"l":13.65,"n":293,"o":13.83,"t":"2024-12-12T05:00:00Z","v":7514,"vw":13.668862},{"c":13.68,"h":13.68,"l":13.42,"n":197,"o":13.52,"t":"2024-12-13T05:00:00Z","v":4866,"vw":13.627296},{"c":13.73,"h":13.79,"l":13.41,"n":232,"o":13.51,"t":"2024-12-16T05:00:00Z","v":8629,"vw":13.683088},{"c":13.65,"h":13.89,"l":13.56,"n":420,"o":13.61,"t":"2024-12-17T05:00:00Z","v":15072,"vw":13.664366},{"c":12.45,"h":14.15,"l":12.315,"n":511,"o":13.84,"t":"2024-12-18T05:00:00Z","v":26424,"vw":12.876503},{"c":12.8,"h":13.3,"l":12.67,"n":650,"o":12.67,"t":"2024-12-19T05:00:00Z","v":19067,"vw":12.832964},{"c":12.8,"h":13.3,"l":12.66,"n":275,"o":12.66,"t":"2024-12-20T05:00:00Z","v":121306,"vw":12.780795},{"c":12.12,"h":12.8,"l":11.85,"n":323,"o":12.8,"t":"2024-12-23T05:00:00Z","v":11675,"vw":12.351094},{"c":12.35,"h":12.445,"l":12.12,"n":241,"o":12.12,"t":"2024-12-24T05:00:00Z","v":14439,"vw":12.236511},{"c":12.72,"h":12.73,"l":12,"n":314,"o":12.2,"t":"2024-12-26T05:00:00Z","v":12582,"vw":12.492169},{"c":12.1,"h":12.845,"l":11.91,"n":561,"o":12.56,"t":"2024-12-27T05:00:00Z","v":20764,"vw":12.209991},{"c":12.66,"h":13.1,"l":12,"n":383,"o":12.13,"t":"2024-12-30T05:00:00Z","v":12752,"vw":12.521758},{"c":12.57,"h":12.92,"l":12.12,"n":460,"o":12.92,"t":"2024-12-31T05:00:00Z","v":22411,"vw":12.580973},{"c":12.4,"h":12.5,"l":12.33,"n":271,"o":12.49,"t":"2025-01-02T05:00:00Z","v":9339,"vw":12.417391},{"c":13.27,"h":13.38,"l":12.5,"n":493,"o":12.5,"t":"2025-01-03T05:00:00Z","v":30272,"vw":13.125377},{"c":12.12,"h":13.5,"l":12.11,"n":803,"o":13.14,"t":"2025-01-06T05:00:00Z","v":39115,"vw":12.44935},{"c":11.51,"h":11.89,"l":11.51,"n":553,"o":11.88,"t":"2025-01-07T05:00:00Z","v":22030,"vw":11.613686},{"c":11.75,"h":12.06,"l":11.51,"n":368,"o":11.51,"t":"2025-01-08T05:00:00Z","v":20003,"vw":11.859905},{"c":11.49,"h":11.75,"l":11.31,"n":539,"o":11.75,"t":"2025-01-10T05:00:00Z","v":27705,"vw":11.540497},{"c":11.45,"h":11.73,"l":11.265,"n":379,"o":11.33,"t":"2025-01-13T05:00:00Z","v":14241,"vw":11.494101},{"c":11.83,"h":11.85,"l":11.3024,"n":500,"o":11.5,"t":"2025-01-14T05:00:00Z","v":27537,"vw":11.608428},{"c":12.28,"h":12.4,"l":12.09,"n":334,"o":12.09,"t":"2025-01-15T05:00:00Z","v":12340,"vw":12.242791},{"c":11.74,"h":12.15,"l":11.74,"n":265,"o":12.15,"t":"2025-01-16T05:00:00Z","v":9711,"vw":11.805631},{"c":11.81,"h":11.85,"l":11.55,"n":464,"o":11.84,"t":"2025-01-17T05:00:00Z","v":17133,"vw":11.766831},{"c":12.28,"h":12.47,"l":11.92,"n":506,"o":11.92,"t":"2025-01-21T05:00:00Z","v":8800,"vw":12.231534},{"c":11.6,"h":12.33,"l":11.6,"n":464,"o":12.14,"t":"2025-01-22T05:00:00Z","v":22924,"vw":11.739676},{"c":11.87,"h":11.87,"l":11.52,"n":472,"o":11.52,"t":"2025-01-23T05:00:00Z","v":10430,"vw":11.823444},{"c":12.15,"h":12.33,"l":11.87,"n":363,"o":11.87,"t":"2025-01-24T05:00:00Z","v":13936,"vw":12.116057},{"c":12.72,"h":12.95,"l":12.24,"n":451,"o":12.24,"t":"2025-01-27T05:00:00Z","v":20904,"vw":12.741368},{"c":12.54,"h":12.75,"l":12.34,"n":381,"o":12.75,"t":"2025-01-28T05:00:00Z","v":15297,"vw":12.573374},{"c":12.27,"h":12.4,"l":11.84,"n":399,"o":12.4,"t":"2025-01-29T05:00:00Z","v":9612,"vw":12.040596},{"c":12.37,"h":12.69,"l":12,"n":193,"o":12.32,"t":"2025-01-30T05:00:00Z","v":19065,"vw":12.357161},{"c":12.07,"h":12.37,"l":11.84,"n":259,"o":12.25,"t":"2025-01-31T05:00:00Z","v":16230,"vw":12.088479},{"c":11.97,"h":12.08,"l":11.7,"n":299,"o":11.76,"t":"2025-02-03T05:00:00Z","v":14468,"vw":11.835192},{"c":11.89,"h":12,"l":11.75,"n":266,"o":11.82,"t":"2025-02-04T05:00:00Z","v":7157,"vw":11.847328},{"c":12.44,"h":12.51,"l":11.76,"n":458,"o":12.1,"t":"2025-02-05T05:00:00Z","v":20837,"vw":12.258889},{"c":12.61,"h":12.73,"l":12.49,"n":359,"o":12.5,"t":"2025-02-06T05:00:00Z","v":14124,"vw":12.568142},{"c":12.22,"h":12.32,"l":12.22,"n":326,"o":12.27,"t":"2025-02-07T05:00:00Z","v":7205,"vw":12.234387},{"c":12.63,"h":12.93,"l":12.31,"n":475,"o":12.31,"t":"2025-02-10T05:00:00Z","v":11850,"vw":12.675002},{"c":12.42,"h":12.89,"l":12.4182,"n":394,"o":12.5,"t":"2025-02-11T05:00:00Z","v":11498,"vw":12.506867},{"c":12.23,"h":12.44,"l":12.23,"n":480,"o":12.25,"t":"2025-02-12T05:00:00Z","v":14148,"vw":12.273141},{"c":12.29,"h":12.4,"l":12.09,"n":285,"o":12.4,"t":"2025-02-13T05:00:00Z","v":11777,"vw":12.241835},{"c":12.05,"h":12.4131,"l":12.05,"n":385,"o":12.25,"t":"2025-02-14T05:00:00Z","v":10062,"vw":12.196102},{"c":11.83,"h":12.335,"l":11.76,"n":398,"o":12.15,"t":"2025-02-18T05:00:00Z","v":24741,"vw":11.944012},{"c":11.9,"h":12.08,"l":11.69,"n":435,"o":11.72,"t":"2025-02-19T05:00:00Z","v":22329,"vw":11.893259},{"c":11.64,"h":12,"l":11.5702,"n":322,"o":11.76,"t":"2025-02-20T05:00:00Z","v":22674,"vw":11.729739},{"c":11.05,"h":11.79,"l":11.02,"n":444,"o":11.79,"t":"2025-02-21T05:00:00Z","v":36160,"vw":11.359848},{"c":11,"h":11.31,"l":10.9,"n":585,"o":11.31,"t":"2025-02-24T05:00:00Z","v":26319,"vw":11.117482},{"c":10.87,"h":11.2,"l":10.86,"n":671,"o":11.07,"t":"2025-02-25T05:00:00Z","v":40464,"vw":10.9217},{"c":11.39,"h":11.49,"l":10.81,"n":525,"o":10.85,"t":"2025-02-26T05:00:00Z","v":26784,"vw":11.246097},{"c":11.64,"h":11.66,"l":11.25,"n":232,"o":11.26,"t":"2025-02-27T05:00:00Z","v":13855,"vw":11.538669},{"c":11.81,"h":11.85,"l":11.5019,"n":309,"o":11.63,"t":"2025-02-28T05:00:00Z","v":14670,"vw":11.759047},{"c":11.08,"h":11.71,"l":11.08,"n":270,"o":11.71,"t":"2025-03-03T05:00:00Z","v":11565,"vw":11.202292},{"c":10.53,"h":11.435,"l":10.53,"n":328,"o":11.16,"t":"2025-03-04T05:00:00Z","v":11968,"vw":10.850831},{"c":10.58,"h":10.99,"l":10.48,"n":435,"o":10.48,"t":"2025-03-05T05:00:00Z","v":27659,"vw":10.654469},{"c":10.64,"h":10.7,"l":10.51,"n":385,"o":10.55,"t":"2025-03-06T05:00:00Z","v":21728,"vw":10.605223},{"c":10.82,"h":10.9,"l":10.66,"n":390,"o":10.72,"t":"2025-03-07T05:00:00Z","v":16015,"vw":10.736425},{"c":10.18,"h":10.6,"l":10.15,"n":425,"o":10.6,"t":"2025-03-10T04:00:00Z","v":11166,"vw":10.246125},{"c":10.46,"h":10.8527,"l":10.1921,"n":442,"o":10.8527,"t":"2025-03-11T04:00:00Z","v":15163,"vw":10.452402},{"c":10.31,"h":10.53,"l":10.17,"n":433,"o":10.51,"t":"2025-03-12T04:00:00Z","v":11424,"vw":10.291305},{"c":10.01,"h":10.315,"l":10,"n":273,"o":10.31,"t":"2025-03-13T04:00:00Z","v":9558,"vw":10.04593},{"c":10.49,"h":10.5,"l":10.1,"n":325,"o":10.1,"t":"2025-03-14T04:00:00Z","v":9128,"vw":10.450877},{"c":10.14,"h":10.49,"l":10.115,"n":363,"o":10.49,"t":"2025-03-17T04:00:00Z","v":11548,"vw":10.253801},{"c":10.25,"h":10.25,"l":10.0236,"n":238,"o":10.2,"t":"2025-03-18T04:00:00Z","v":18628,"vw":10.183562},{"c":10.55,"h":10.55,"l":10.2664,"n":378,"o":10.28,"t":"2025-03-19T04:00:00Z","v":9535,"vw":10.416404},{"c":10.44,"h":10.5,"l":10.195,"n":386,"o":10.5,"t":"2025-03-20T04:00:00Z","v":8971,"vw":10.362267},{"c":10.18,"h":10.29,"l":10.07,"n":294,"o":10.29,"t":"2025-03-21T04:00:00Z","v":46226,"vw":10.238983},{"c":10.27,"h":10.57,"l":10.22,"n":515,"o":10.44,"t":"2025-03-24T04:00:00Z","v":39760,"vw":10.357259},{"c":10.03,"h":10.4,"l":10.03,"n":459,"o":10.4,"t":"2025-03-25T04:00:00Z","v":20845,"vw":10.189776},{"c":10.42,"h":10.42,"l":10.15,"n":258,"o":10.15,"t":"2025-03-26T04:00:00Z","v":13448,"vw":10.325366},{"c":10.68,"h":10.68,"l":10.21,"n":410,"o":10.3,"t":"2025-03-27T04:00:00Z","v":24949,"vw":10.47307},{"c":10.66,"h":10.68,"l":10.55,"n":276,"o":10.55,"t":"2025-03-28T04:00:00Z","v":13724,"vw":10.628518},{"c":10.57,"h":10.66,"l":10.33,"n":398,"o":10.51,"t":"2025-03-31T04:00:00Z","v":69603,"vw":10.552759},{"c":10.55,"h":10.55,"l":10.45,"n":265,"o":10.46,"t":"2025-04-01T04:00:00Z","v":20836,"vw":10.511802},{"c":10.65,"h":10.71,"l":10.41,"n":424,"o":10.45,"t":"2025-04-02T04:00:00Z","v":22194,"vw":10.574708},{"c":9.96,"h":10.43,"l":9.935,"n":480,"o":10.32,"t":"2025-04-03T04:00:00Z","v":41416,"vw":10.017255},{"c":9.835,"h":10.37,"l":9.63,"n":676,"o":9.85,"t":"2025-04-04T04:00:00Z","v":40665,"vw":9.798194},{"c":9.76,"h":10.45,"l":9.49,"n":538,"o":9.49,"t":"2025-04-07T04:00:00Z","v":35129,"vw":9.846646},{"c":9.69,"h":10.25,"l":9.61,"n":574,"o":10.11,"t":"2025-04-08T04:00:00Z","v":31679,"vw":9.820985},{"c":10.55,"h":10.91,"l":9.51,"n":479,"o":9.67,"t":"2025-04-09T04:00:00Z","v":44599,"vw":10.345062},{"c":9.96,"h":10.25,"l":9.76,"n":728,"o":10.25,"t":"2025-04-10T04:00:00Z","v":45762,"vw":9.964856},{"c":9.99,"h":10.02,"l":9.81,"n":399,"o":9.9516,"t":"2025-04-11T04:00:00Z","v":29445,"vw":9.982437},{"c":9.86,"h":10,"l":9.8,"n":614,"o":10,"t":"2025-04-14T04:00:00Z","v":32588,"vw":9.946599},{"c":9.87,"h":10.05,"l":9.84,"n":493,"o":9.84,"t":"2025-04-15T04:00:00Z","v":37981,"vw":9.931217},{"c":9.75,"h":10,"l":9.64,"n":434,"o":10,"t":"2025-04-16T04:00:00Z","v":20765,"vw":9.75756},{"c":9.97,"h":9.99,"l":9.71,"n":419,"o":9.74,"t":"2025-04-17T04:00:00Z","v":46506,"vw":9.768437},{"c":9.98,"h":10.07,"l":9.79,"n":378,"o":9.82,"t":"2025-04-21T04:00:00Z","v":15698,"vw":9.976743},{"c":10.48,"h":10.48,"l":9.945,"n":598,"o":9.99,"t":"2025-04-22T04:00:00Z","v":50819,"vw":10.194684},{"c":10.9,"h":11.03,"l":10.765,"n":771,"o":10.98,"t":"2025-04-23T04:00:00Z","v":62553,"vw":10.976911},{"c":11,"h":11.035,"l":10.8,"n":489,"o":10.91,"t":"2025-04-24T04:00:00Z","v":18496,"vw":10.9504},{"c":10.92,"h":11.07,"l":10.84,"n":490,"o":10.84,"t":"2025-04-25T04:00:00Z","v":123490,"vw":11.030514},{"c":11.24,"h":11.25,"l":10.82,"n":677,"o":10.955,"t":"2025-04-28T04:00:00Z","v":488822,"vw":11.003812},{"c":11.47,"h":11.5,"l":11.05,"n":831,"o":11.23,"t":"2025-04-29T04:00:00Z","v":31891,"vw":11.340447},{"c":11.42,"h":11.495,"l":11.25,"n":797,"o":11.25,"t":"2025-04-30T04:00:00Z","v":49673,"vw":11.398759},{"c":11.42,"h":11.655,"l":11.25,"n":535,"o":11.26,"t":"2025-05-01T04:00:00Z","v":40624,"vw":11.445515},{"c":11.6,"h":11.99,"l":11.42,"n":512,"o":11.6,"t":"2025-05-02T04:00:00Z","v":32735,"vw":11.640726},{"c":11.49,"h":11.785,"l":11.425,"n":469,"o":11.5,"t":"2025-05-05T04:00:00Z","v":16258,"vw":11.531122},{"c":11.7,"h":11.91,"l":11.4,"n":701,"o":11.4,"t":"2025-05-06T04:00:00Z","v":143739,"vw":11.577584},{"c":11.55,"h":11.96,"l":11.41,"n":518,"o":11.75,"t":"2025-05-07T04:00:00Z","v":37338,"vw":11.598862},{"c":11.78,"h":12.21,"l":11.48,"n":1026,"o":11.62,"t":"2025-05-08T04:00:00Z","v":66206,"vw":11.731217},{"c":11.6,"h":11.72,"l":11.52,"n":494,"o":11.71,"t":"2025-05-09T04:00:00Z","v":23427,"vw":11.609028},{"c":11.83,"h":12.19,"l":11.7,"n":501,"o":11.88,"t":"2025-05-12T04:00:00Z","v":31309,"vw":11.875159},{"c":11.89,"h":12.4,"l":11.648,"n":653,"o":12.4,"t":"2025-05-13T04:00:00Z","v":39951,"vw":11.952718},{"c":11.79,"h":12.09,"l":11.75,"n":388,"o":11.83,"t":"2025-05-14T04:00:00Z","v":21813,"vw":11.833328},{"c":11.95,"h":11.97,"l":11.75,"n":584,"o":11.76,"t":"2025-05-15T04:00:00Z","v":12256,"vw":11.930565},{"c":11.915,"h":11.99,"l":11.77,"n":567,"o":11.95,"t":"2025-05-16T04:00:00Z","v":28459,"vw":11.919079},{"c":11.85,"h":12,"l":11.74,"n":474,"o":11.76,"t":"2025-05-19T04:00:00Z","v":14054,"vw":11.840583},{"c":11.85,"h":11.895,"l":11.73,"n":441,"o":11.895,"t":"2025-05-20T04:00:00Z","v":17221,"vw":11.844682},{"c":11.63,"h":11.9299,"l":11.51,"n":371,"o":11.67,"t":"2025-05-21T04:00:00Z","v":21230,"vw":11.691713},{"c":11.46,"h":11.885,"l":11.42,"n":929,"o":11.51,"t":"2025-05-22T04:00:00Z","v":28920,"vw":11.540817},{"c":11.43,"h":11.505,"l":11.2,"n":529,"o":11.2,"t":"2025-05-23T04:00:00Z","v":122351,"vw":11.445143},{"c":11.8,"h":12,"l":11.38,"n":731,"o":11.38,"t":"2025-05-27T04:00:00Z","v":38757,"vw":11.817516},{"c":11.59,"h":11.95,"l":11.56,"n":545,"o":11.73,"t":"2025-05-28T04:00:00Z","v":16840,"vw":11.660306},{"c":11.69,"h":11.69,"l":11.24,"n":427,"o":11.64,"t":"2025-05-29T04:00:00Z","v":12244,"vw":11.638174},{"c":11.66,"h":11.89,"l":11.52,"n":616,"o":11.68,"t":"2025-05-30T04:00:00Z","v":20091,"vw":11.662416},{"c":11.41,"h":11.71,"l":11.41,"n":523,"o":11.6,"t":"2025-06-02T04:00:00Z","v":14997,"vw":11.477159},{"c":11.52,"h":11.635,"l":11.42,"n":458,"o":11.47,"t":"2025-06-03T04:00:00Z","v":10733,"vw":11.526831},{"c":11.38,"h":11.59,"l":11.315,"n":511,"o":11.59,"t":"2025-06-04T04:00:00Z","v":17351,"vw":11.381644},{"c":11.3,"h":11.405,"l":11.25,"n":668,"o":11.405,"t":"2025-06-05T04:00:00Z","v":32756,"vw":11.273326},{"c":11.41,"h":11.49,"l":11.3,"n":386,"o":11.39,"t":"2025-06-06T04:00:00Z","v":15436,"vw":11.395134},{"c":11.44,"h":11.505,"l":11.17,"n":819,"o":11.49,"t":"2025-06-09T04:00:00Z","v":35373,"vw":11.342138},{"c":11.6,"h":11.94,"l":11.4774,"n":660,"o":11.5,"t":"2025-06-10T04:00:00Z","v":44003,"vw":11.644289},{"c":11.46,"h":11.77,"l":11.42,"n":408,"o":11.77,"t":"2025-06-11T04:00:00Z","v":29215,"vw":11.510271},{"c":11.43,"h":11.6,"l":11.36,"n":487,"o":11.36,"t":"2025-06-12T04:00:00Z","v":16224,"vw":11.42534},{"c":11.39,"h":11.5,"l":11.135,"n":594,"o":11.28,"t":"2025-06-13T04:00:00Z","v":30856,"vw":11.332002},{"c":11.35,"h":11.57,"l":11.22,"n":376,"o":11.57,"t":"2025-06-16T04:00:00Z","v":20503,"vw":11.34475},{"c":11.29,"h":11.5,"l":11.13,"n":866,"o":11.3,"t":"2025-06-17T04:00:00Z","v":43193,"vw":11.220135},{"c":11.55,"h":11.64,"l":11.375,"n":539,"o":11.39,"t":"2025-06-18T04:00:00Z","v":27820,"vw":11.508859},{"c":11.34,"h":11.66,"l":11.16,"n":629,"o":11.66,"t":"2025-06-20T04:00:00Z","v":100985,"vw":11.397576},{"c":11.73,"h":11.73,"l":11.27,"n":554,"o":11.36,"t":"2025-06-23T04:00:00Z","v":18621,"vw":11.619651},{"c":11.77,"h":12.03,"l":11.71,"n":637,"o":11.84,"t":"2025-06-24T04:00:00Z","v":45753,"vw":11.858956},{"c":11.81,"h":11.88,"l":11.685,"n":493,"o":11.75,"t":"2025-06-25T04:00:00Z","v":18722,"vw":11.809258},{"c":11.82,"h":11.9,"l":11.76,"n":730,"o":11.8,"t":"2025-06-26T04:00:00Z","v":36729,"vw":11.812849},{"c":11.75,"h":12.07,"l":11.73,"n":840,"o":11.89,"t":"2025-06-27T04:00:00Z","v":291451,"vw":11.790426},{"c":11.8,"h":11.98,"l":11.74,"n":883,"o":11.98,"t":"2025-06-30T04:00:00Z","v":53952,"vw":11.85688},{"c":11.9,"h":12.28,"l":11.73,"n":1624,"o":11.73,"t":"2025-07-01T04:00:00Z","v":154159,"vw":11.978533},{"c":12.305,"h":12.47,"l":12.03,"n":1107,"o":12.03,"t":"2025-07-02T04:00:00Z","v":89180,"vw":12.253634},{"c":12.69,"h":12.77,"l":12.46,"n":913,"o":12.5,"t":"2025-07-03T04:00:00Z","v":43396,"vw":12.625197},{"c":12.82,"h":12.875,"l":12.48,"n":1032,"o":12.57,"t":"2025-07-07T04:00:00Z","v":46024,"vw":12.758705},{"c":13.42,"h":13.49,"l":12.9,"n":838,"o":12.9,"t":"2025-07-08T04:00:00Z","v":38799,"vw":13.279284},{"c":13.28,"h":13.62,"l":13.21,"n":475,"o":13.5,"t":"2025-07-09T04:00:00Z","v":37821,"vw":13.377906},{"c":13.01,"h":13.44,"l":12.88,"n":493,"o":13.27,"t":"2025-07-10T04:00:00Z","v":27879,"vw":13.027645},{"c":13.2,"h":13.64,"l":13,"n":917,"o":13.01,"t":"2025-07-11T04:00:00Z","v":78490,"vw":13.283087},{"c":13.5,"h":13.6499,"l":13.2,"n":749,"o":13.33,"t":"2025-07-14T04:00:00Z","v":83592,"vw":13.394845},{"c":13.11,"h":13.66,"l":13.11,"n":786,"o":13.585,"t":"2025-07-15T04:00:00Z","v":37395,"vw":13.275627},{"c":13.35,"h":13.405,"l":12.85,"n":1002,"o":13.17,"t":"2025-07-16T04:00:00Z","v":42210,"vw":13.211523},{"c":13.33,"h":13.5799,"l":13.26,"n":744,"o":13.43,"t":"2025-07-17T04:00:00Z","v":35507,"vw":13.375343},{"c":13.21,"h":13.52,"l":13.0219,"n":743,"o":13.52,"t":"2025-07-18T04:00:00Z","v":56050,"vw":13.257293},{"c":13.24,"h":13.48,"l":13.151,"n":614,"o":13.2,"t":"2025-07-21T04:00:00Z","v":40089,"vw":13.282166},{"c":13.675,"h":13.96,"l":13.2,"n":725,"o":13.33,"t":"2025-07-22T04:00:00Z","v":51112,"vw":13.663608},{"c":13.73,"h":13.99,"l":13.6,"n":819,"o":13.99,"t":"2025-07-23T04:00:00Z","v":44833,"vw":13.754886},{"c":13.25,"h":13.73,"l":13.23,"n":497,"o":13.56,"t":"2025-07-24T04:00:00Z","v":39794,"vw":13.42615},{"c":13.28,"h":13.51,"l":13.0301,"n":543,"o":13.17,"t":"2025-07-25T04:00:00Z","v":30076,"vw":13.236486},{"c":13.15,"h":13.3856,"l":12.9007,"n":702,"o":13.34,"t":"2025-07-28T04:00:00Z","v":60381,"vw":13.174484},{"c":13,"h":13.2548,"l":13,"n":553,"o":13.25,"t":"2025-07-29T04:00:00Z","v":25209,"vw":13.072123},{"c":12.86,"h":13.22,"l":12.705,"n":954,"o":13.09,"t":"2025-07-30T04:00:00Z","v":43214,"vw":12.924928},{"c":12.81,"h":13.0005,"l":12.66,"n":741,"o":12.83,"t":"2025-07-31T04:00:00Z","v":41232,"vw":12.811037},{"c":12.49,"h":12.69,"l":12.355,"n":934,"o":12.68,"t":"2025-08-01T04:00:00Z","v":48978,"vw":12.494787},{"c":12.52,"h":12.785,"l":12.425,"n":550,"o":12.53,"t":"2025-08-04T04:00:00Z","v":35290,"vw":12.530524},{"c":12.48,"h":12.69,"l":12.27,"n":626,"o":12.6,"t":"2025-08-05T04:00:00Z","v":29941,"vw":12.45961},{"c":12.45,"h":12.63,"l":12.4,"n":373,"o":12.44,"t":"2025-08-06T04:00:00Z","v":19001,"vw":12.454636},{"c":12.36,"h":12.6273,"l":12.27,"n":454,"o":12.51,"t":"2025-08-07T04:00:00Z","v":19702,"vw":12.367134},{"c":12.28,"h":12.5,"l":12.28,"n":408,"o":12.39,"t":"2025-08-08T04:00:00Z","v":23002,"vw":12.36793},{"c":12.42,"h":12.47,"l":12.25,"n":376,"o":12.27,"t":"2025-08-11T04:00:00Z","v":28422,"vw":12.330889},{"c":13.02,"h":13.08,"l":12.5,"n":763,"o":12.5,"t":"2025-08-12T04:00:00Z","v":36623,"vw":12.9094},{"c":13.16,"h":13.27,"l":12.9204,"n":606,"o":13.15,"t":"2025-08-13T04:00:00Z","v":30284,"vw":13.106684},{"c":13.12,"h":13.3904,"l":12.895,"n":520,"o":13.01,"t":"2025-08-14T04:00:00Z","v":18970,"vw":13.095175},{"c":12.83,"h":13.24,"l":12.74,"n":662,"o":13.17,"t":"2025-08-15T04:00:00Z","v":49840,"vw":12.87842},{"c":12.84,"h":13.2108,"l":12.7,"n":517,"o":12.81,"t":"2025-08-18T04:00:00Z","v":25399,"vw":12.85459},{"c":13.025,"h":13.15,"l":12.9,"n":420,"o":12.98,"t":"2025-08-19T04:00:00Z","v":22174,"vw":13.01471},{"c":13.055,"h":13.08,"l":12.95,"n":543,"o":13.08,"t":"2025-08-20T04:00:00Z","v":15767,"vw":13.04749},{"c":12.93,"h":13.09,"l":12.91,"n":348,"o":13,"t":"2025-08-21T04:00:00Z","v":10746,"vw":12.960893},{"c":13.61,"h":13.655,"l":13.04,"n":970,"o":13.09,"t":"2025-08-22T04:00:00Z","v":52521,"vw":13.504253},{"c":13.31,"h":13.6,"l":13.15,"n":919,"o":13.52,"t":"2025-08-25T04:00:00Z","v":48440,"vw":13.366845},{"c":13.59,"h":13.74,"l":13.165,"n":818,"o":13.25,"t":"2025-08-26T04:00:00Z","v":37868,"vw":13.459473},{"c":13.64,"h":13.718,"l":13.5,"n":758,"o":13.66,"t":"2025-08-27T04:00:00Z","v":261785,"vw":13.59917},{"c":13.55,"h":13.65,"l":13.46,"n":499,"o":13.64,"t":"2025-08-28T04:00:00Z","v":21053,"vw":13.583416},{"c":13.565,"h":13.725,"l":13.5115,"n":490,"o":13.59,"t":"2025-08-29T04:00:00Z","v":29028,"vw":13.60562},{"c":13.51,"h":13.66,"l":13.5,"n":535,"o":13.51,"t":"2025-09-02T04:00:00Z","v":26814,"vw":13.528582},{"c":13.47,"h":13.58,"l":13.3511,"n":586,"o":13.51,"t":"2025-09-03T04:00:00Z","v":29356,"vw":13.475284},{"c":13.53,"h":13.7,"l":13.4,"n":469,"o":13.55,"t":"2025-09-04T04:00:00Z","v":28589,"vw":13.511132},{"c":13.37,"h":13.72,"l":13.31,"n":512,"o":13.45,"t":"2025-09-05T04:00:00Z","v":14625,"vw":13.395728},{"c":13.32,"h":13.571,"l":13.0581,"n":759,"o":13.38,"t":"2025-09-08T04:00:00Z","v":41917,"vw":13.314055},{"c":13.29,"h":13.55,"l":13.21,"n":479,"o":13.28,"t":"2025-09-09T04:00:00Z","v":29741,"vw":13.290282},{"c":13.28,"h":13.38,"l":13.25,"n":635,"o":13.37,"t":"2025-09-10T04:00:00Z","v":19122,"vw":13.286769},{"c":13.49,"h":13.5,"l":13.14,"n":587,"o":13.29,"t":"2025-09-11T04:00:00Z","v":19892,"vw":13.421853},{"c":13.31,"h":13.6,"l":13.3,"n":389,"o":13.41,"t":"2025-09-12T04:00:00Z","v":21296,"vw":13.334665},{"c":13.4,"h":13.42,"l":13.24,"n":278,"o":13.42,"t":"2025-09-15T04:00:00Z","v":9669,"vw":13.368877},{"c":13.45,"h":13.45,"l":13.195,"n":403,"o":13.45,"t":"2025-09-16T04:00:00Z","v":15335,"vw":13.379908},{"c":13.3,"h":13.76,"l":13.3,"n":655,"o":13.4,"t":"2025-09-17T04:00:00Z","v":38529,"vw":13.437074},{"c":13.87,"h":13.88,"l":13.44,"n":673,"o":13.44,"t":"2025-09-18T04:00:00Z","v":35882,"vw":13.743076},{"c":13.39,"h":13.8,"l":13.245,"n":656,"o":13.8,"t":"2025-09-19T04:00:00Z","v":115871,"vw":13.522325},{"c":13.42,"h":13.5,"l":13.32,"n":574,"o":13.34,"t":"2025-09-22T04:00:00Z","v":20764,"vw":13.416168},{"c":13.36,"h":13.695,"l":13.35,"n":704,"o":13.49,"t":"2025-09-23T04:00:00Z","v":22998,"vw":13.44668},{"c":13.3,"h":13.585,"l":13.26,"n":396,"o":13.45,"t":"2025-09-24T04:00:00Z","v":12772,"vw":13.341161},{"c":13.3,"h":13.405,"l":13.2,"n":411,"o":13.21,"t":"2025-09-25T04:00:00Z","v":19439,"vw":13.286056},{"c":13.21,"h":13.5405,"l":13.15,"n":383,"o":13.33,"t":"2025-09-26T04:00:00Z","v":18795,"vw":13.23971},{"c":12.98,"h":13.26,"l":12.93,"n":758,"o":13.2,"t":"2025-09-29T04:00:00Z","v":25709,"vw":13.04456},{"c":12.97,"h":13.3,"l":12.82,"n":734,"o":12.91,"t":"2025-09-30T04:00:00Z","v":29763,"vw":12.958606},{"c":12.83,"h":12.98,"l":12.8,"n":366,"o":12.92,"t":"2025-10-01T04:00:00Z","v":16173,"vw":12.850786},{"c":12.63,"h":13.135,"l":12.5,"n":613,"o":12.81,"t":"2025-10-02T04:00:00Z","v":22835,"vw":12.616223},{"c":12.68,"h":12.925,"l":12.62,"n":415,"o":12.8,"t":"2025-10-03T04:00:00Z","v":27904,"vw":12.682326},{"c":12.68,"h":12.94,"l":12.51,"n":519,"o":12.65,"t":"2025-10-06T04:00:00Z","v":30452,"vw":12.680466},{"c":12.48,"h":12.93,"l":12.42,"n":455,"o":12.65,"t":"2025-10-07T04:00:00Z","v":21390,"vw":12.539432},{"c":12.55,"h":12.72,"l":12.45,"n":482,"o":12.46,"t":"2025-10-08T04:00:00Z","v":20020,"vw":12.582974},{"c":12.47,"h":12.61,"l":12.4101,"n":406,"o":12.5,"t":"2025-10-09T04:00:00Z","v":15531,"vw":12.488268},{"c":12.11,"h":12.58,"l":12.09,"n":689,"o":12.43,"t":"2025-10-10T04:00:00Z","v":39981,"vw":12.29412},{"c":12.08,"h":12.3,"l":11.93,"n":763,"o":12.26,"t":"2025-10-13T04:00:00Z","v":44062,"vw":12.066722},{"c":12.93,"h":13.05,"l":11.93,"n":740,"o":11.93,"t":"2025-10-14T04:00:00Z","v":31567,"vw":12.775022},{"c":12.74,"h":12.95,"l":12.61,"n":493,"o":12.95,"t":"2025-10-15T04:00:00Z","v":16470,"vw":12.717944},{"c":12.11,"h":12.63,"l":12.065,"n":562,"o":12.63,"t":"2025-10-16T04:00:00Z","v":18421,"vw":12.236645},{"c":12.05,"h":12.42,"l":11.97,"n":576,"o":12.11,"t":"2025-10-17T04:00:00Z","v":23811,"vw":12.09391},{"c":12.1,"h":12.15,"l":12,"n":535,"o":12.1,"t":"2025-10-20T04:00:00Z","v":22999,"vw":12.08934},{"c":12.24,"h":12.2436,"l":12.01,"n":355,"o":12.2436,"t":"2025-10-21T04:00:00Z","v":13570,"vw":12.193248},{"c":12.57,"h":12.77,"l":12.12,"n":822,"o":12.36,"t":"2025-10-22T04:00:00Z","v":33534,"vw":12.515674},{"c":12.26,"h":12.51,"l":12.25,"n":468,"o":12.51,"t":"2025-10-23T04:00:00Z","v":12982,"vw":12.321276},{"c":12.84,"h":13,"l":12.4765,"n":536,"o":12.78,"t":"2025-10-24T04:00:00Z","v":21144,"vw":12.749474},{"c":12.52,"h":13.065,"l":12.52,"n":543,"o":12.9,"t":"2025-10-27T04:00:00Z","v":15786,"vw":12.668093},{"c":12.5,"h":12.944,"l":12.4008,"n":316,"o":12.5,"t":"2025-10-28T04:00:00Z","v":16833,"vw":12.529234},{"c":11.98,"h":12.615,"l":11.83,"n":582,"o":12.5,"t":"2025-10-29T04:00:00Z","v":48910,"vw":12.133218},{"c":12.35,"h":12.55,"l":11.9,"n":508,"o":11.93,"t":"2025-10-30T04:00:00Z","v":24468,"vw":12.310039},{"c":12.22,"h":12.56,"l":12.01,"n":290,"o":12.3,"t":"2025-10-31T04:00:00Z","v":13210,"vw":12.262664},{"c":12.11,"h":12.37,"l":12.1002,"n":456,"o":12.16,"t":"2025-11-03T05:00:00Z","v":11692,"vw":12.143607},{"c":12.07,"h":12.225,"l":11.93,"n":289,"o":12.225,"t":"2025-11-04T05:00:00Z","v":12390,"vw":12.066771},{"c":12.33,"h":12.39,"l":12.06,"n":330,"o":12.16,"t":"2025-11-05T05:00:00Z","v":15153,"vw":12.308826},{"c":12.25,"h":12.34,"l":12.13,"n":365,"o":12.21,"t":"2025-11-06T05:00:00Z","v":10751,"vw":12.235395},{"c":12.3,"h":12.49,"l":12.18,"n":425,"o":12.27,"t":"2025-11-07T05:00:00Z","v":11889,"vw":12.308088},{"c":12.42,"h":12.45,"l":12.3,"n":389,"o":12.36,"t":"2025-11-10T05:00:00Z","v":9314,"vw":12.403657},{"c":12.38,"h":12.42,"l":12.29,"n":356,"o":12.38,"t":"2025-11-11T05:00:00Z","v":11023,"vw":12.334115},{"c":12.57,"h":12.76,"l":12.42,"n":397,"o":12.48,"t":"2025-11-12T05:00:00Z","v":15849,"vw":12.570845},{"c":12.56,"h":12.72,"l":12.5,"n":389,"o":12.72,"t":"2025-11-13T05:00:00Z","v":13587,"vw":12.590985},{"c":12.58,"h":12.7,"l":12.5,"n":582,"o":12.6,"t":"2025-11-14T05:00:00Z","v":113505,"vw":12.60478},{"c":12.195,"h":12.735,"l":12.13,"n":546,"o":12.735,"t":"2025-11-17T05:00:00Z","v":26471,"vw":12.326923},{"c":12.24,"h":12.585,"l":12.15,"n":333,"o":12.585,"t":"2025-11-18T05:00:00Z","v":19219,"vw":12.257706},{"c":12.16,"h":12.39,"l":12.15,"n":495,"o":12.24,"t":"2025-11-19T05:00:00Z","v":20466,"vw":12.195852},{"c":12.21,"h":12.44,"l":12.17,"n":553,"o":12.31,"t":"2025-11-20T05:00:00Z","v":16303,"vw":12.252371},{"c":12.57,"h":12.66,"l":12.25,"n":667,"o":12.25,"t":"2025-11-21T05:00:00Z","v":36323,"vw":12.497516},{"c":12.49,"h":13.19,"l":12.435,"n":403,"o":13.19,"t":"2025-11-24T05:00:00Z","v":14166,"vw":12.576595},{"c":12.71,"h":12.955,"l":12.63,"n":527,"o":12.63,"t":"2025-11-25T05:00:00Z","v":19675,"vw":12.794065},{"c":12.76,"h":12.84,"l":12.58,"n":642,"o":12.68,"t":"2025-11-26T05:00:00Z","v":109330,"vw":12.739847},{"c":12.71,"h":12.8,"l":12.57,"n":402,"o":12.8,"t":"2025-11-28T05:00:00Z","v":11715,"vw":12.722081},{"c":12.66,"h":13.005,"l":12.65,"n":712,"o":12.72,"t":"2025-12-01T05:00:00Z","v":26982,"vw":12.711572},{"c":12.66,"h":12.87,"l":12.65,"n":440,"o":12.79,"t":"2025-12-02T05:00:00Z","v":11828,"vw":12.685369},{"c":13,"h":13.025,"l":12.7225,"n":790,"o":12.77,"t":"2025-12-03T05:00:00Z","v":26691,"vw":12.972407},{"c":13.05,"h":13.15,"l":12.95,"n":939,"o":13.05,"t":"2025-12-04T05:00:00Z","v":24028,"vw":13.053174},{"c":12.95,"h":13.2,"l":12.95,"n":532,"o":13.01,"t":"2025-12-05T05:00:00Z","v":14988,"vw":13.009442},{"c":12.96,"h":13.09,"l":12.815,"n":572,"o":13.07,"t":"2025-12-08T05:00:00Z","v":15009,"vw":12.953595},{"c":12.99,"h":13.38,"l":12.97,"n":826,"o":13.09,"t":"2025-12-09T05:00:00Z","v":27945,"vw":13.11006},{"c":13.1,"h":13.38,"l":13,"n":1610,"o":13,"t":"2025-12-10T05:00:00Z","v":198363,"vw":13.200564},{"c":13.35,"h":13.52,"l":13.16,"n":1152,"o":13.16,"t":"2025-12-11T05:00:00Z","v":112737,"vw":13.302119},{"c":13.7,"h":13.895,"l":13.35,"n":1275,"o":13.47,"t":"2025-12-12T05:00:00Z","v":77785,"vw":13.756544},{"c":14,"h":14.2096,"l":13.72,"n":1086,"o":13.72,"t":"2025-12-15T05:00:00Z","v":48456,"vw":13.99013},{"c":14,"h":14.24,"l":13.97,"n":1146,"o":14.08,"t":"2025-12-16T05:00:00Z","v":54850,"vw":14.095118},{"c":14,"h":14.35,"l":13.91,"n":1018,"o":14.04,"t":"2025-12-17T05:00:00Z","v":43654,"vw":14.025326},{"c":14,"h":14.2,"l":13.89,"n":1330,"o":14.14,"t":"2025-12-18T05:00:00Z","v":61934,"vw":14.005617},{"c":13.93,"h":14.09,"l":13.77,"n":507,"o":13.99,"t":"2025-12-19T05:00:00Z","v":51157,"vw":13.927618},{"c":13.85,"h":14.01,"l":13.73,"n":610,"o":13.9,"t":"2025-12-22T05:00:00Z","v":22070,"vw":13.844948},{"c":13.74,"h":13.88,"l":13.65,"n":458,"o":13.78,"t":"2025-12-23T05:00:00Z","v":20846,"vw":13.761589},{"c":13.76,"h":13.92,"l":13.69,"n":351,"o":13.72,"t":"2025-12-24T05:00:00Z","v":11903,"vw":13.77876},{"c":13.9,"h":14.02,"l":13.82,"n":682,"o":13.82,"t":"2025-12-26T05:00:00Z","v":10514,"vw":13.901007},{"c":13.94,"h":14.05,"l":13.9,"n":564,"o":13.94,"t":"2025-12-29T05:00:00Z","v":15773,"vw":13.953738},{"c":13.88,"h":14.17,"l":13.88,"n":717,"o":13.9,"t":"2025-12-30T05:00:00Z","v":62935,"vw":14.000211},{"c":13.91,"h":14,"l":13.85,"n":343,"o":13.98,"t":"2025-12-31T05:00:00Z","v":20318,"vw":13.889541},{"c":13.96,"h":14.125,"l":13.75,"n":363,"o":13.97,"t":"2026-01-02T05:00:00Z","v":23986,"vw":13.817452},{"c":13.83,"h":14.24,"l":13.82,"n":1194,"o":13.95,"t":"2026-01-05T05:00:00Z","v":68933,"vw":14.095024},{"c":13.59,"h":13.85,"l":13.57,"n":697,"o":13.8,"t":"2026-01-06T05:00:00Z","v":33961,"vw":13.659203},{"c":13.63,"h":14,"l":13.375,"n":775,"o":13.53,"t":"2026-01-07T05:00:00Z","v":29720,"vw":13.591685},{"c":13.98,"h":14.12,"l":13.6,"n":855,"o":13.6,"t":"2026-01-08T05:00:00Z","v":35621,"vw":13.928523},{"c":14.07,"h":14.24,"l":13.94,"n":823,"o":14.07,"t":"2026-01-09T05:00:00Z","v":24597,"vw":14.099838},{"c":13.97,"h":14.31,"l":13.87,"n":702,"o":13.95,"t":"2026-01-12T05:00:00Z","v":61852,"vw":13.996091},{"c":14.05,"h":14.13,"l":13.91,"n":408,"o":13.95,"t":"2026-01-13T05:00:00Z","v":22789,"vw":14.039776},{"c":14.08,"h":14.09,"l":13.97,"n":659,"o":14.04,"t":"2026-01-14T05:00:00Z","v":19369,"vw":14.045591},{"c":14.33,"h":14.46,"l":14.05,"n":551,"o":14.05,"t":"2026-01-15T05:00:00Z","v":23163,"vw":14.28418},{"c":14.31,"h":14.5,"l":14.27,"n":702,"o":14.3,"t":"2026-01-16T05:00:00Z","v":31535,"vw":14.361467},{"c":14.11,"h":14.3673,"l":14.11,"n":646,"o":14.21,"t":"2026-01-20T05:00:00Z","v":21478,"vw":14.168721},{"c":15.1,"h":15.32,"l":14.2,"n":793,"o":14.2,"t":"2026-01-21T05:00:00Z","v":53965,"vw":15.002648},{"c":15.33,"h":15.35,"l":15.05,"n":850,"o":15.1,"t":"2026-01-22T05:00:00Z","v":55667,"vw":15.209843},{"c":14.9,"h":15.4,"l":14.85,"n":757,"o":15.09,"t":"2026-01-23T05:00:00Z","v":37176,"vw":15.080993},{"c":15.01,"h":15.3,"l":14.8,"n":579,"o":14.93,"t":"2026-01-26T05:00:00Z","v":17815,"vw":14.991552},{"c":14.92,"h":15.14,"l":14.8001,"n":616,"o":15.11,"t":"2026-01-27T05:00:00Z","v":24558,"vw":14.970755},{"c":14.84,"h":15.17,"l":14.705,"n":720,"o":14.92,"t":"2026-01-28T05:00:00Z","v":25233,"vw":14.79045},{"c":15.16,"h":15.2,"l":14.84,"n":596,"o":14.93,"t":"2026-01-29T05:00:00Z","v":29821,"vw":15.107432},{"c":15.14,"h":15.2,"l":15,"n":979,"o":15.12,"t":"2026-01-30T05:00:00Z","v":44722,"vw":15.144799},{"c":15.51,"h":15.64,"l":15.1,"n":1216,"o":15.2,"t":"2026-02-02T05:00:00Z","v":84493,"vw":15.379486},{"c":15.6,"h":15.88,"l":15.47,"n":721,"o":15.55,"t":"2026-02-03T05:00:00Z","v":40643,"vw":15.633965},{"c":15.76,"h":15.97,"l":15.62,"n":1045,"o":15.75,"t":"2026-02-04T05:00:00Z","v":45082,"vw":15.814908},{"c":15.72,"h":15.89,"l":15.607,"n":1002,"o":15.89,"t":"2026-02-05T05:00:00Z","v":62012,"vw":15.711475},{"c":15.99,"h":16.34,"l":15.8,"n":1243,"o":15.92,"t":"2026-02-06T05:00:00Z","v":81517,"vw":16.019945},{"c":15.95,"h":16.23,"l":15.728,"n":914,"o":15.98,"t":"2026-02-09T05:00:00Z","v":70327,"vw":16.069326},{"c":15.79,"h":16.02,"l":15.79,"n":616,"o":15.98,"t":"2026-02-10T05:00:00Z","v":35784,"vw":15.882485},{"c":15.65,"h":15.995,"l":15.61,"n":846,"o":15.91,"t":"2026-02-11T05:00:00Z","v":44172,"vw":15.702633},{"c":15.61,"h":15.96,"l":15.4,"n":1636,"o":15.8,"t":"2026-02-12T05:00:00Z","v":52879,"vw":15.662142},{"c":15.76,"h":15.915,"l":15.6,"n":1301,"o":15.73,"t":"2026-02-13T05:00:00Z","v":91094,"vw":15.81371},{"c":16.19,"h":16.235,"l":15.81,"n":1567,"o":15.81,"t":"2026-02-17T05:00:00Z","v":94474,"vw":16.112732},{"c":15.91,"h":16.35,"l":15.86,"n":1173,"o":16.22,"t":"2026-02-18T05:00:00Z","v":53659,"vw":16.095184},{"c":15.75,"h":15.92,"l":15.7,"n":663,"o":15.86,"t":"2026-02-19T05:00:00Z","v":29312,"vw":15.802954},{"c":15.86,"h":15.93,"l":15.7,"n":889,"o":15.79,"t":"2026-02-20T05:00:00Z","v":50592,"vw":15.854091},{"c":15.55,"h":17.94,"l":15.42,"n":1184,"o":15.92,"t":"2026-02-23T05:00:00Z","v":45842,"vw":15.682331},{"c":15.37,"h":15.69,"l":15.34,"n":1287,"o":15.54,"t":"2026-02-24T05:00:00Z","v":54456,"vw":15.464656},{"c":15.71,"h":15.95,"l":15.38,"n":1258,"o":15.51,"t":"2026-02-25T05:00:00Z","v":60645,"vw":15.677224},{"c":15.76,"h":15.94,"l":15.57,"n":1532,"o":15.78,"t":"2026-02-26T05:00:00Z","v":77714,"vw":15.718606},{"c":15.44,"h":15.8,"l":15.25,"n":911,"o":15.53,"t":"2026-02-27T05:00:00Z","v":63287,"vw":15.48786},{"c":15.44,"h":15.63,"l":15.25,"n":1215,"o":15.27,"t":"2026-03-02T05:00:00Z","v":65879,"vw":15.472194},{"c":15.32,"h":15.42,"l":15.1,"n":1004,"o":15.21,"t":"2026-03-03T05:00:00Z","v":49005,"vw":15.275845},{"c":15.41,"h":15.525,"l":15.34,"n":998,"o":15.44,"t":"2026-03-04T05:00:00Z","v":54260,"vw":15.434064},{"c":15.1,"h":15.42,"l":15.03,"n":1230,"o":15.25,"t":"2026-03-05T05:00:00Z","v":50471,"vw":15.129282},{"c":14.97,"h":15.07,"l":14.6,"n":1051,"o":14.8,"t":"2026-03-06T05:00:00Z","v":61139,"vw":14.87453},{"c":14.98,"h":15.09,"l":14.46,"n":1082,"o":14.76,"t":"2026-03-09T04:00:00Z","v":55915,"vw":14.663969},{"c":15.02,"h":15.37,"l":14.86,"n":1392,"o":14.91,"t":"2026-03-10T04:00:00Z","v":54527,"vw":15.088657},{"c":14.7,"h":15.02,"l":14.6,"n":1014,"o":14.91,"t":"2026-03-11T04:00:00Z","v":47816,"vw":14.716092},{"c":14.62,"h":14.69,"l":14.31,"n":802,"o":14.55,"t":"2026-03-12T04:00:00Z","v":53549,"vw":14.545529},{"c":14.66,"h":14.9,"l":14.55,"n":1031,"o":14.72,"t":"2026-03-13T04:00:00Z","v":46823,"vw":14.670441},{"c":14.86,"h":15.02,"l":14.76,"n":1126,"o":14.76,"t":"2026-03-16T04:00:00Z","v":52611,"vw":14.887851},{"c":14.77,"h":15.25,"l":14.71,"n":1772,"o":14.94,"t":"2026-03-17T04:00:00Z","v":73447,"vw":14.841963},{"c":14.47,"h":14.87,"l":14.435,"n":1233,"o":14.67,"t":"2026-03-18T04:00:00Z","v":57411,"vw":14.565179},{"c":14.6,"h":14.93,"l":14.42,"n":1043,"o":14.4586,"t":"2026-03-19T04:00:00Z","v":55307,"vw":14.599192},{"c":14.65,"h":14.72,"l":14.515,"n":1314,"o":14.72,"t":"2026-03-20T04:00:00Z","v":108117,"vw":14.663916},{"c":15.07,"h":15.155,"l":14.8,"n":2351,"o":14.99,"t":"2026-03-23T04:00:00Z","v":143923,"vw":15.062418},{"c":15.1,"h":15.18,"l":15,"n":1493,"o":15,"t":"2026-03-24T04:00:00Z","v":50763,"vw":15.099801},{"c":15.19,"h":15.23,"l":15,"n":1710,"o":15.18,"t":"2026-03-25T04:00:00Z","v":41607,"vw":15.144369},{"c":15,"h":15.19,"l":14.96,"n":1138,"o":15.05,"t":"2026-03-26T04:00:00Z","v":54599,"vw":15.030357},{"c":14.93,"h":15.05,"l":14.89,"n":1336,"o":15.05,"t":"2026-03-27T04:00:00Z","v":30988,"vw":14.949269},{"c":15.01,"h":15.12,"l":14.94,"n":1768,"o":15.08,"t":"2026-03-30T04:00:00Z","v":66344,"vw":15.024353},{"c":15.19,"h":15.54,"l":14.95,"n":1602,"o":15.08,"t":"2026-03-31T04:00:00Z","v":52752,"vw":15.140489},{"c":15.2,"h":15.34,"l":15.16,"n":1650,"o":15.19,"t":"2026-04-01T04:00:00Z","v":58901,"vw":15.233917},{"c":15.21,"h":15.25,"l":14.92,"n":1877,"o":15.01,"t":"2026-04-02T04:00:00Z","v":65414,"vw":15.157516},{"c":15.27,"h":15.34,"l":15.0601,"n":3416,"o":15.19,"t":"2026-04-06T04:00:00Z","v":133036,"vw":15.21658},{"c":15.26,"h":15.37,"l":15.1,"n":3489,"o":15.205,"t":"2026-04-07T04:00:00Z","v":152389,"vw":15.262443},{"c":15.5,"h":15.88,"l":15.46,"n":2761,"o":15.72,"t":"2026-04-08T04:00:00Z","v":112321,"vw":15.561855},{"c":15.6,"h":15.71,"l":15.35,"n":3727,"o":15.46,"t":"2026-04-09T04:00:00Z","v":202566,"vw":15.561002},{"c":15.48,"h":15.78,"l":15.44,"n":2656,"o":15.68,"t":"2026-04-10T04:00:00Z","v":134428,"vw":15.503231},{"c":15.48,"h":15.535,"l":15.38,"n":2339,"o":15.44,"t":"2026-04-13T04:00:00Z","v":123828,"vw":15.467702},{"c":15.48,"h":15.89,"l":15.26,"n":2672,"o":15.52,"t":"2026-04-14T04:00:00Z","v":193496,"vw":15.446466},{"c":15.41,"h":15.695,"l":15.33,"n":2373,"o":15.41,"t":"2026-04-15T04:00:00Z","v":98156,"vw":15.426734},{"c":15.34,"h":15.87,"l":15.2,"n":3131,"o":15.35,"t":"2026-04-16T04:00:00Z","v":129193,"vw":15.320889},{"c":15.55,"h":15.89,"l":15.5,"n":3947,"o":15.53,"t":"2026-04-17T04:00:00Z","v":186222,"vw":15.687018},{"c":15.61,"h":15.77,"l":15.51,"n":4208,"o":15.51,"t":"2026-04-20T04:00:00Z","v":175446,"vw":15.662782},{"c":15.44,"h":15.69,"l":15.29,"n":2886,"o":15.6,"t":"2026-04-21T04:00:00Z","v":98590,"vw":15.470781},{"c":15.73,"h":16.24,"l":15.6,"n":3848,"o":15.71,"t":"2026-04-22T04:00:00Z","v":182685,"vw":15.825785},{"c":15.68,"h":18.41,"l":15.56,"n":3832,"o":15.72,"t":"2026-04-23T04:00:00Z","v":126659,"vw":15.738989},{"c":15.69,"h":15.91,"l":15.31,"n":2918,"o":15.61,"t":"2026-04-24T04:00:00Z","v":102924,"vw":15.682101},{"c":15.74,"h":15.98,"l":15.6,"n":3217,"o":15.75,"t":"2026-04-27T04:00:00Z","v":280843,"vw":15.805437},{"c":15.77,"h":16.195,"l":15.72,"n":3946,"o":15.78,"t":"2026-04-28T04:00:00Z","v":252013,"vw":15.798644},{"c":15.57,"h":15.975,"l":15.41,"n":4520,"o":15.71,"t":"2026-04-29T04:00:00Z","v":183464,"vw":15.60284},{"c":15.66,"h":15.8,"l":15.44,"n":4124,"o":15.52,"t":"2026-04-30T04:00:00Z","v":116206,"vw":15.659556},{"c":15.78,"h":15.86,"l":15.42,"n":5195,"o":15.68,"t":"2026-05-01T04:00:00Z","v":208171,"vw":15.769711},{"c":15.68,"h":15.89,"l":15.6,"n":4374,"o":15.8,"t":"2026-05-04T04:00:00Z","v":196588,"vw":15.745686},{"c":15.75,"h":15.84,"l":15.68,"n":4696,"o":15.81,"t":"2026-05-05T04:00:00Z","v":365107,"vw":15.783197},{"c":15.86,"h":16.01,"l":15.75,"n":4557,"o":15.88,"t":"2026-05-06T04:00:00Z","v":258916,"vw":15.908044},{"c":15.81,"h":16.01,"l":15.73,"n":4317,"o":15.88,"t":"2026-05-07T04:00:00Z","v":333960,"vw":15.849198},{"c":15.76,"h":15.93,"l":15.675,"n":2764,"o":15.93,"t":"2026-05-08T04:00:00Z","v":107049,"vw":15.761946},{"c":15.59,"h":16.12,"l":15.51,"n":3157,"o":15.76,"t":"2026-05-11T04:00:00Z","v":144080,"vw":15.603871},{"c":15.49,"h":15.615,"l":15.35,"n":2981,"o":15.53,"t":"2026-05-12T04:00:00Z","v":125686,"vw":15.458666},{"c":15.37,"h":15.55,"l":15.33,"n":2534,"o":15.55,"t":"2026-05-13T04:00:00Z","v":96818,"vw":15.397326},{"c":15.55,"h":15.6,"l":15.42,"n":2953,"o":15.42,"t":"2026-05-14T04:00:00Z","v":135834,"vw":15.531991},{"c":15.31,"h":15.52,"l":15.27,"n":2757,"o":15.48,"t":"2026-05-15T04:00:00Z","v":86309,"vw":15.346251},{"c":15.47,"h":15.695,"l":15.31,"n":4971,"o":15.31,"t":"2026-05-18T04:00:00Z","v":334067,"vw":15.468744},{"c":15.41,"h":15.52,"l":15.25,"n":4925,"o":15.41,"t":"2026-05-19T04:00:00Z","v":572555,"vw":15.45691},{"c":15.65,"h":15.76,"l":15.4,"n":5618,"o":15.54,"t":"2026-05-20T04:00:00Z","v":340768,"vw":15.625268},{"c":15.75,"h":15.755,"l":15.345,"n":4221,"o":15.55,"t":"2026-05-21T04:00:00Z","v":202057,"vw":15.70468},{"c":15.71,"h":15.895,"l":15.7,"n":2541,"o":15.82,"t":"2026-05-22T04:00:00Z","v":134679,"vw":15.7661},{"c":15.88,"h":15.89,"l":15.72,"n":3270,"o":15.77,"t":"2026-05-26T04:00:00Z","v":123526,"vw":15.8314},{"c":15.8,"h":15.97,"l":15.63,"n":3860,"o":15.88,"t":"2026-05-27T04:00:00Z","v":179161,"vw":15.776418},{"c":15.76,"h":15.805,"l":15.59,"n":2380,"o":15.8,"t":"2026-05-28T04:00:00Z","v":90243,"vw":15.716204},{"c":15.78,"h":15.855,"l":15.72,"n":2090,"o":15.77,"t":"2026-05-29T04:00:00Z","v":116964,"vw":15.791829},{"c":15.68,"h":15.79,"l":15.53,"n":3664,"o":15.71,"t":"2026-06-01T04:00:00Z","v":250622,"vw":15.708701},{"c":16.09,"h":16.2,"l":15.66,"n":3467,"o":15.88,"t":"2026-06-02T04:00:00Z","v":311706,"vw":16.027687},{"c":15.66,"h":16.16,"l":15.65,"n":2786,"o":16.16,"t":"2026-06-03T04:00:00Z","v":129878,"vw":15.737237},{"c":16.03,"h":16.195,"l":15.84,"n":2681,"o":15.84,"t":"2026-06-04T04:00:00Z","v":137532,"vw":15.988733},{"c":16.23,"h":16.345,"l":16.01,"n":4349,"o":16.08,"t":"2026-06-05T04:00:00Z","v":295348,"vw":16.185541},{"c":16.3,"h":16.4,"l":16.2,"n":5882,"o":16.29,"t":"2026-06-08T04:00:00Z","v":288828,"vw":16.302648},{"c":16.47,"h":16.78,"l":16.4,"n":5246,"o":16.42,"t":"2026-06-09T04:00:00Z","v":356284,"vw":16.539251},{"c":16.58,"h":16.72,"l":16.45,"n":4963,"o":16.52,"t":"2026-06-10T04:00:00Z","v":407060,"vw":16.612332},{"c":16.69,"h":16.74,"l":16.5,"n":6110,"o":16.71,"t":"2026-06-11T04:00:00Z","v":562156,"vw":16.594355},{"c":16.79,"h":16.87,"l":16.69,"n":6787,"o":16.74,"t":"2026-06-12T04:00:00Z","v":429813,"vw":16.792245},{"c":16.57,"h":16.93,"l":16.54,"n":4739,"o":16.86,"t":"2026-06-15T04:00:00Z","v":258452,"vw":16.697246},{"c":16.62,"h":16.7826,"l":16.56,"n":3017,"o":16.7,"t":"2026-06-16T04:00:00Z","v":149883,"vw":16.625043},{"c":16.38,"h":16.755,"l":16.31,"n":4457,"o":16.62,"t":"2026-06-17T04:00:00Z","v":169061,"vw":16.470291},{"c":16.63,"h":16.74,"l":16.42,"n":4353,"o":16.55,"t":"2026-06-18T04:00:00Z","v":378350,"vw":16.613682},{"c":16.86,"h":16.89,"l":16.61,"n":5009,"o":16.61,"t":"2026-06-22T04:00:00Z","v":348374,"vw":16.810702},{"c":17.24,"h":17.24,"l":16.87,"n":5545,"o":16.88,"t":"2026-06-23T04:00:00Z","v":400336,"vw":17.121831},{"c":17.41,"h":17.5,"l":17,"n":3847,"o":17.25,"t":"2026-06-24T04:00:00Z","v":233509,"vw":17.39394},{"c":17.29,"h":17.75,"l":17.185,"n":3006,"o":17.35,"t":"2026-06-25T04:00:00Z","v":145451,"vw":17.341738},{"c":17.54,"h":17.61,"l":17.1,"n":5020,"o":17.32,"t":"2026-06-26T04:00:00Z","v":574693,"vw":17.508893},{"c":17.46,"h":17.53,"l":17.28,"n":3862,"o":17.48,"t":"2026-06-29T04:00:00Z","v":189164,"vw":17.446497},{"c":17.5,"h":17.55,"l":17.34,"n":2370,"o":17.34,"t":"2026-06-30T04:00:00Z","v":106418,"vw":17.488618},{"c":17.89,"h":17.91,"l":17.44,"n":4366,"o":17.44,"t":"2026-07-01T04:00:00Z","v":200318,"vw":17.810994},{"c":17.47,"h":17.97,"l":17.39,"n":3467,"o":17.91,"t":"2026-07-02T04:00:00Z","v":113961,"vw":17.55046},{"c":17.37,"h":17.645,"l":17.3,"n":2436,"o":17.43,"t":"2026-07-06T04:00:00Z","v":98969,"vw":17.37672},{"c":17.26,"h":17.65,"l":17.08,"n":3513,"o":17.39,"t":"2026-07-07T04:00:00Z","v":147702,"vw":17.313967},{"c":17.01,"h":17.44,"l":16.821,"n":3618,"o":17.17,"t":"2026-07-08T04:00:00Z","v":151040,"vw":17.059516},{"c":17.32,"h":17.32,"l":16.75,"n":1960,"o":17.02,"t":"2026-07-09T04:00:00Z","v":76603,"vw":17.23573},{"c":17.31,"h":17.86,"l":17.12,"n":1874,"o":17.22,"t":"2026-07-10T04:00:00Z","v":65215,"vw":17.339848},{"c":17.56,"h":17.59,"l":17.25,"n":2680,"o":17.26,"t":"2026-07-13T04:00:00Z","v":120369,"vw":17.475978},{"c":17.49,"h":17.725,"l":17.27,"n":2803,"o":17.52,"t":"2026-07-14T04:00:00Z","v":138036,"vw":17.487124},{"c":17.7,"h":17.93,"l":17.42,"n":2512,"o":17.45,"t":"2026-07-15T04:00:00Z","v":101629,"vw":17.703925},{"c":18.21,"h":18.32,"l":17.665,"n":2678,"o":17.73,"t":"2026-07-16T04:00:00Z","v":135589,"vw":18.175223},{"c":17.82,"h":18.365,"l":17.63,"n":2544,"o":18.14,"t":"2026-07-17T04:00:00Z","v":104364,"vw":17.930798},{"c":17.54,"h":17.96,"l":17.495,"n":3035,"o":17.77,"t":"2026-07-20T04:00:00Z","v":86205,"vw":17.595031},{"c":17.8,"h":17.81,"l":17.44,"n":2389,"o":17.44,"t":"2026-07-21T04:00:00Z","v":96775,"vw":17.703639},{"c":17.82,"h":18.125,"l":17.46,"n":3403,"o":17.81,"t":"2026-07-22T04:00:00Z","v":166543,"vw":17.841113},{"c":17.66,"h":17.77,"l":17.275,"n":2178,"o":17.6,"t":"2026-07-23T04:00:00Z","v":102408,"vw":17.576248},{"c":18,"h":18.225,"l":17.66,"n":2838,"o":17.71,"t":"2026-07-24T04:00:00Z","v":92532,"vw":18.006125},{"c":18.23,"h":18.275,"l":17.55,"n":3988,"o":17.98,"t":"2026-07-27T04:00:00Z","v":156161,"vw":18.203256},{"c":18.78,"h":18.83,"l":18.19,"n":4172,"o":18.23,"t":"2026-07-28T04:00:00Z","v":184621,"vw":18.579028},{"c":18.62,"h":18.9899,"l":18.52,"n":2357,"o":18.72,"t":"2026-07-29T04:00:00Z","v":79641,"vw":18.666748},{"c":18.4,"h":18.65,"l":18.32,"n":2295,"o":18.58,"t":"2026-07-30T04:00:00Z","v":60509,"vw":18.453523},{"c":18.59,"h":18.59,"l":18.07,"n":2448,"o":18.31,"t":"2026-07-31T04:00:00Z","v":145287,"vw":18.46964},{"c":18.75,"h":19.02,"l":18.69,"n":3480,"o":18.69,"t":"2026-08-03T04:00:00Z","v":196808,"vw":18.812047},{"c":19.03,"h":19.11,"l":18.61,"n":3159,"o":18.75,"t":"2026-08-04T04:00:00Z","v":165934,"vw":18.939373},{"c":18.99,"h":19.075,"l":18.94,"n":1971,"o":19.04,"t":"2026-08-05T04:00:00Z","v":107341,"vw":18.992291},{"c":18.73,"h":19.06,"l":18.555,"n":1724,"o":19.05,"t":"2026-08-06T04:00:00Z","v":49150,"vw":18.700774},{"c":18.52,"h":18.68,"l":18.41,"n":2012,"o":18.66,"t":"2026-08-07T04:00:00Z","v":56131,"vw":18.545198},{"c":18.52,"h":18.635,"l":18.1195,"n":1861,"o":18.39,"t":"2026-08-10T04:00:00Z","v":59996,"vw":18.479992},{"c":18.6,"h":18.66,"l":18.49,"n":1360,"o":18.52,"t":"2026-08-11T04:00:00Z","v":35320,"vw":18.583371},{"c":18.73,"h":18.88,"l":18.65,"n":1705,"o":18.65,"t":"2026-08-12T04:00:00Z","v":47357,"vw":18.753568},{"c":18.83,"h":18.9799,"l":18.735,"n":2106,"o":18.81,"t":"2026-08-13T04:00:00Z","v":46244,"vw":18.882672},{"c":18.78,"h":18.89,"l":18.77,"n":1557,"o":18.81,"t":"2026-08-14T04:00:00Z","v":43334,"vw":18.803677},{"c":18.74,"h":19.0326,"l":18.595,"n":3202,"o":18.74,"t":"2026-08-17T04:00:00Z","v":88929,"vw":18.812174},{"c":18.86,"h":18.975,"l":18.68,"n":1373,"o":18.81,"t":"2026-08-18T04:00:00Z","v":57953,"vw":18.830922},{"c":18.32,"h":18.95,"l":18.31,"n":2216,"o":18.95,"t":"2026-08-19T04:00:00Z","v":67818,"vw":18.475016},{"c":18.53,"h":18.565,"l":18.06,"n":2422,"o":18.22,"t":"2026-08-20T04:00:00Z","v":59285,"vw":18.46364},{"c":18.58,"h":18.78,"l":18.48,"n":1945,"o":18.63,"t":"2026-08-21T04:00:00Z","v":129669,"vw":18.583697},{"c":18.54,"h":18.82,"l":18.335,"n":1689,"o":18.57,"t":"2026-08-24T04:00:00Z","v":69527,"vw":18.653452},{"c":18.41,"h":18.665,"l":18.375,"n":1437,"o":18.52,"t":"2026-08-25T04:00:00Z","v":40881,"vw":18.429955},{"c":18.14,"h":18.45,"l":18.11,"n":3001,"o":18.39,"t":"2026-08-26T04:00:00Z","v":118324,"vw":18.198022},{"c":18.32,"h":18.32,"l":17.7501,"n":2036,"o":18,"t":"2026-08-27T04:00:00Z","v":64763,"vw":18.182033},{"c":18.27,"h":18.39,"l":17.91,"n":1537,"o":18.32,"t":"2026-08-28T04:00:00Z","v":42057,"vw":18.275691},{"c":18.26,"h":18.33,"l":17.92,"n":1966,"o":18.2,"t":"2026-08-31T04:00:00Z","v":62924,"vw":18.229984},{"c":18.1,"h":18.42,"l":17.98,"n":2421,"o":18.21,"t":"2026-09-01T04:00:00Z","v":48841,"vw":18.131765},{"c":18.39,"h":18.495,"l":17.83,"n":2536,"o":18.105,"t":"2026-09-02T04:00:00Z","v":101599,"vw":18.367479},{"c":18.435,"h":18.57,"l":18.1,"n":3052,"o":18.32,"t":"2026-09-03T04:00:00Z","v":68645,"vw":18.419474},{"c":18.72,"h":18.77,"l":18.365,"n":1602,"o":18.37,"t":"2026-09-04T04:00:00Z","v":38956,"vw":18.687552},{"c":18.39,"h":18.67,"l":18.21,"n":1446,"o":18.6,"t":"2026-09-08T04:00:00Z","v":61089,"vw":18.404766},{"c":18.29,"h":18.485,"l":18.085,"n":1923,"o":18.22,"t":"2026-09-09T04:00:00Z","v":62237,"vw":18.263633},{"c":18.43,"h":18.58,"l":18.07,"n":1594,"o":18.29,"t":"2026-09-10T04:00:00Z","v":50446,"vw":18.427781},{"c":18.47,"h":18.61,"l":18.39,"n":1493,"o":18.61,"t":"2026-09-11T04:00:00Z","v":63314,"vw":18.473591},{"c":18.45,"h":18.57,"l":18.34,"n":1388,"o":18.47,"t":"2026-09-14T04:00:00Z","v":50552,"vw":18.452918},{"c":18.51,"h":18.58,"l":18.41,"n":1971,"o":18.49,"t":"2026-09-15T04:00:00Z","v":87907,"vw":18.47965},{"c":18.08,"h":18.565,"l":17.93,"n":2183,"o":18.56,"t":"2026-09-16T04:00:00Z","v":109744,"vw":18.195299},{"c":18.14,"h":18.33,"l":18.07,"n":1675,"o":18.25,"t":"2026-09-17T04:00:00Z","v":69485,"vw":18.155468},{"c":18.01,"h":18.1467,"l":17.61,"n":1517,"o":18.03,"t":"2026-09-18T04:00:00Z","v":182654,"vw":18.00659},{"c":18.12,"h":18.135,"l":17.99,"n":2234,"o":17.99,"t":"2026-09-21T04:00:00Z","v":80132,"vw":18.096673},{"c":18.08,"h":18.225,"l":17.92,"n":2068,"o":18.1,"t":"2026-09-22T04:00:00Z","v":59587,"vw":18.09007},{"c":17.68,"h":18.08,"l":17.64,"n":1684,"o":18.08,"t":"2026-09-23T04:00:00Z","v":55370,"vw":17.751896},{"c":17.79,"h":17.9099,"l":17.3175,"n":1569,"o":17.73,"t":"2026-09-24T04:00:00Z","v":59421,"vw":17.761594},{"c":17.98,"h":18.03,"l":17.79,"n":1529,"o":17.96,"t":"2026-09-25T04:00:00Z","v":68159,"vw":17.967109},{"c":17.75,"h":17.89,"l":17.67,"n":1402,"o":17.88,"t":"2026-09-28T04:00:00Z","v":45304,"vw":17.767931},{"c":17.59,"h":17.92,"l":17.3301,"n":1710,"o":17.89,"t":"2026-09-29T04:00:00Z","v":79838,"vw":17.499457},{"c":17.43,"h":17.72,"l":17.36,"n":1450,"o":17.58,"t":"2026-09-30T04:00:00Z","v":50564,"vw":17.438364},{"c":17.6,"h":17.6,"l":17.25,"n":1796,"o":17.41,"t":"2026-10-01T04:00:00Z","v":53897,"vw":17.508078},{"c":17.79,"h":18.04,"l":17.595,"n":1917,"o":17.69,"t":"2026-10-02T04:00:00Z","v":73998,"vw":17.736557},{"c":17.7,"h":17.8,"l":17.63,"n":1285,"o":17.755,"t":"2026-10-05T04:00:00Z","v":53527,"vw":17.705234},{"c":17.6,"h":17.9,"l":17.58,"n":837,"o":17.76,"t":"2026-10-06T04:00:00Z","v":34541,"vw":17.639908},{"c":17.47,"h":17.53,"l":17.165,"n":1848,"o":17.36,"t":"2026-10-07T04:00:00Z","v":64310,"vw":17.420178},{"c":17.56,"h":17.56,"l":17.27,"n":1485,"o":17.45,"t":"2026-10-08T04:00:00Z","v":48785,"vw":17.527934},{"c":17.37,"h":17.5,"l":17.3001,"n":834,"o":17.5,"t":"2026-10-09T04:00:00Z","v":31277,"vw":17.374801},{"c":17.54,"h":17.61,"l":17.31,"n":1476,"o":17.31,"t":"2026-10-12T04:00:00Z","v":48548,"vw":17.531535},{"c":17.49,"h":17.785,"l":17.36,"n":1939,"o":17.6,"t":"2026-10-13T04:00:00Z","v":80798,"vw":17.508105},{"c":17.39,"h":17.57,"l":17.11,"n":2382,"o":17.23,"t":"2026-10-14T04:00:00Z","v":82953,"vw":17.413085},{"c":17.53,"h":17.615,"l":17.4,"n":1582,"o":17.48,"t":"2026-10-15T04:00:00Z","v":54765,"vw":17.499769},{"c":17.5,"h":17.8,"l":17.47,"n":1455,"o":17.57,"t":"2026-10-16T04:00:00Z","v":64804,"vw":17.553351},{"c":17.49,"h":17.68,"l":17.36,"n":1356,"o":17.42,"t":"2026-10-19T04:00:00Z","v":74334,"vw":17.473533},{"c":17.73,"h":18.11,"l":17.485,"n":1815,"o":17.64,"t":"2026-10-20T04:00:00Z","v":77103,"vw":17.692517},{"c":17.61,"h":17.8,"l":17.57,"n":1479,"o":17.77,"t":"2026-10-21T04:00:00Z","v":104223,"vw":17.643645},{"c":18.14,"h":18.23,"l":17.53,"n":2669,"o":17.61,"t":"2026-10-22T04:00:00Z","v":121813,"vw":18.05719}],"volatilityBars":[{"c":18.03,"h":18.19,"l":17.97,"n":33,"o":18.1,"t":"2026-09-22T13:30:00Z","v":3301,"vw":18.098897},{"c":18.13,"h":18.13,"l":18.1,"n":15,"o":18.105,"t":"2026-09-22T13:45:00Z","v":494,"vw":18.11375},{"c":18.15,"h":18.225,"l":18.14,"n":108,"o":18.14,"t":"2026-09-22T14:00:00Z","v":5885,"vw":18.173719},{"c":18.07,"h":18.1,"l":18.05,"n":51,"o":18.1,"t":"2026-09-22T14:15:00Z","v":1407,"vw":18.083333},{"c":18.05,"h":18.05,"l":18.05,"n":22,"o":18.05,"t":"2026-09-22T14:30:00Z","v":434,"vw":18.05},{"c":17.98,"h":17.98,"l":17.97,"n":18,"o":17.97,"t":"2026-09-22T14:45:00Z","v":871,"vw":17.974},{"c":17.965,"h":17.97,"l":17.92,"n":26,"o":17.97,"t":"2026-09-22T15:00:00Z","v":917,"vw":17.959167},{"c":18,"h":18,"l":17.955,"n":18,"o":17.97,"t":"2026-09-22T15:15:00Z","v":568,"vw":17.97875},{"c":18.02,"h":18.02,"l":18.02,"n":10,"o":18.02,"t":"2026-09-22T15:45:00Z","v":260,"vw":18.02},{"c":18.055,"h":18.06,"l":18.05,"n":11,"o":18.06,"t":"2026-09-22T16:00:00Z","v":515,"vw":18.05375},{"c":18.045,"h":18.085,"l":18.045,"n":32,"o":18.05,"t":"2026-09-22T16:15:00Z","v":993,"vw":18.058},{"c":18.05,"h":18.07,"l":18.05,"n":32,"o":18.07,"t":"2026-09-22T16:30:00Z","v":1088,"vw":18.059983},{"c":18.06,"h":18.06,"l":18.03,"n":27,"o":18.04,"t":"2026-09-22T16:45:00Z","v":1403,"vw":18.035656},{"c":18.04,"h":18.04,"l":18.04,"n":28,"o":18.04,"t":"2026-09-22T17:00:00Z","v":769,"vw":18.04},{"c":18.05,"h":18.05,"l":18.05,"n":4,"o":18.05,"t":"2026-09-22T17:15:00Z","v":125,"vw":18.05},{"c":18.075,"h":18.075,"l":18.06,"n":34,"o":18.06,"t":"2026-09-22T17:30:00Z","v":964,"vw":18.068333},{"c":18.16,"h":18.16,"l":18.1,"n":85,"o":18.12,"t":"2026-09-22T17:45:00Z","v":2970,"vw":18.1221},{"c":18.155,"h":18.16,"l":18.155,"n":21,"o":18.16,"t":"2026-09-22T18:00:00Z","v":562,"vw":18.1575},{"c":18.13,"h":18.15,"l":18.13,"n":33,"o":18.14,"t":"2026-09-22T18:15:00Z","v":869,"vw":18.14},{"c":18.12,"h":18.125,"l":18.12,"n":12,"o":18.125,"t":"2026-09-22T18:45:00Z","v":394,"vw":18.121845},{"c":18.08,"h":18.13,"l":18.08,"n":75,"o":18.11,"t":"2026-09-22T19:00:00Z","v":2663,"vw":18.106695},{"c":18.08,"h":18.1,"l":18.07,"n":21,"o":18.07,"t":"2026-09-22T19:15:00Z","v":1031,"vw":18.086889},{"c":18.11,"h":18.135,"l":18.095,"n":95,"o":18.1,"t":"2026-09-22T19:30:00Z","v":2863,"vw":18.111712},{"c":18.08,"h":18.08,"l":18.06,"n":288,"o":18.08,"t":"2026-09-22T19:45:00Z","v":6084,"vw":18.075049},{"c":18.08,"h":18.08,"l":18.08,"n":7,"o":18.08,"t":"2026-09-22T20:00:00Z","v":9840,"vw":18.08},{"c":18.08,"h":18.08,"l":18.08,"n":4,"o":18.08,"t":"2026-09-23T13:30:00Z","v":181,"vw":18.08},{"c":17.94,"h":17.94,"l":17.94,"n":2,"o":17.94,"t":"2026-09-23T13:45:00Z","v":105,"vw":17.94},{"c":17.95,"h":17.95,"l":17.94,"n":16,"o":17.94,"t":"2026-09-23T14:00:00Z","v":997,"vw":17.948347},{"c":17.98,"h":17.98,"l":17.96,"n":17,"o":17.96,"t":"2026-09-23T14:15:00Z","v":638,"vw":17.975},{"c":17.92,"h":17.92,"l":17.92,"n":6,"o":17.92,"t":"2026-09-23T14:30:00Z","v":188,"vw":17.92},{"c":17.88,"h":17.94,"l":17.85,"n":38,"o":17.94,"t":"2026-09-23T14:45:00Z","v":5795,"vw":17.886591},{"c":17.93,"h":17.93,"l":17.92,"n":28,"o":17.93,"t":"2026-09-23T15:00:00Z","v":977,"vw":17.926},{"c":17.85,"h":17.95,"l":17.85,"n":80,"o":17.94,"t":"2026-09-23T15:15:00Z","v":2633,"vw":17.905385},{"c":17.82,"h":17.83,"l":17.81,"n":27,"o":17.83,"t":"2026-09-23T15:30:00Z","v":1021,"vw":17.818},{"c":17.82,"h":17.82,"l":17.8,"n":5,"o":17.8,"t":"2026-09-23T15:45:00Z","v":242,"vw":17.81},{"c":17.78,"h":17.78,"l":17.78,"n":8,"o":17.78,"t":"2026-09-23T16:00:00Z","v":125,"vw":17.78},{"c":17.77,"h":17.78,"l":17.76,"n":35,"o":17.77,"t":"2026-09-23T16:15:00Z","v":1131,"vw":17.77},{"c":17.8219,"h":17.83,"l":17.8,"n":17,"o":17.8,"t":"2026-09-23T16:30:00Z","v":736,"vw":17.821493},{"c":17.81,"h":17.81,"l":17.81,"n":12,"o":17.81,"t":"2026-09-23T16:45:00Z","v":375,"vw":17.81},{"c":17.76,"h":17.76,"l":17.75,"n":17,"o":17.75,"t":"2026-09-23T17:00:00Z","v":645,"vw":17.756667},{"c":17.77,"h":17.77,"l":17.77,"n":5,"o":17.77,"t":"2026-09-23T17:15:00Z","v":140,"vw":17.77},{"c":17.7702,"h":17.7702,"l":17.77,"n":41,"o":17.77,"t":"2026-09-23T17:30:00Z","v":1007,"vw":17.770067},{"c":17.79,"h":17.8,"l":17.77,"n":42,"o":17.8,"t":"2026-09-23T18:00:00Z","v":1144,"vw":17.784085},{"c":17.76,"h":17.76,"l":17.76,"n":12,"o":17.76,"t":"2026-09-23T18:15:00Z","v":273,"vw":17.76},{"c":17.7,"h":17.74,"l":17.7,"n":19,"o":17.74,"t":"2026-09-23T18:30:00Z","v":916,"vw":17.714068},{"c":17.72,"h":17.72,"l":17.71,"n":35,"o":17.71,"t":"2026-09-23T18:45:00Z","v":665,"vw":17.715},{"c":17.72,"h":17.75,"l":17.71,"n":58,"o":17.71,"t":"2026-09-23T19:00:00Z","v":2019,"vw":17.736355},{"c":17.66,"h":17.675,"l":17.66,"n":27,"o":17.66,"t":"2026-09-23T19:30:00Z","v":630,"vw":17.66375},{"c":17.665,"h":17.68,"l":17.64,"n":226,"o":17.64,"t":"2026-09-23T19:45:00Z","v":5190,"vw":17.663108},{"c":17.68,"h":17.68,"l":17.68,"n":6,"o":17.68,"t":"2026-09-23T20:00:00Z","v":17288,"vw":17.68},{"c":17.7,"h":17.765,"l":17.3175,"n":108,"o":17.73,"t":"2026-09-24T13:30:00Z","v":8758,"vw":17.561546},{"c":17.44,"h":17.44,"l":17.44,"n":6,"o":17.44,"t":"2026-09-24T14:00:00Z","v":203,"vw":17.44},{"c":17.705,"h":17.705,"l":17.705,"n":3,"o":17.705,"t":"2026-09-24T15:15:00Z","v":192,"vw":17.705},{"c":17.705,"h":17.705,"l":17.705,"n":9,"o":17.705,"t":"2026-09-24T15:30:00Z","v":268,"vw":17.705},{"c":17.71,"h":17.725,"l":17.71,"n":33,"o":17.725,"t":"2026-09-24T15:45:00Z","v":883,"vw":17.717647},{"c":17.77,"h":17.77,"l":17.7011,"n":64,"o":17.72,"t":"2026-09-24T16:00:00Z","v":2345,"vw":17.737116},{"c":17.83,"h":17.88,"l":17.83,"n":27,"o":17.85,"t":"2026-09-24T16:15:00Z","v":1194,"vw":17.847921},{"c":17.89,"h":17.89,"l":17.83,"n":28,"o":17.83,"t":"2026-09-24T16:30:00Z","v":1010,"vw":17.841429},{"c":17.85,"h":17.85,"l":17.85,"n":8,"o":17.85,"t":"2026-09-24T17:00:00Z","v":314,"vw":17.85},{"c":17.9099,"h":17.9099,"l":17.86,"n":10,"o":17.86,"t":"2026-09-24T17:15:00Z","v":807,"vw":17.867999},{"c":17.81,"h":17.81,"l":17.81,"n":5,"o":17.81,"t":"2026-09-24T17:30:00Z","v":131,"vw":17.81},{"c":17.87,"h":17.9,"l":17.86,"n":60,"o":17.86,"t":"2026-09-24T17:45:00Z","v":3627,"vw":17.883965},{"c":17.84,"h":17.86,"l":17.84,"n":12,"o":17.86,"t":"2026-09-24T18:00:00Z","v":502,"vw":17.85005},{"c":17.87,"h":17.89,"l":17.87,"n":29,"o":17.87,"t":"2026-09-24T18:15:00Z","v":1062,"vw":17.873333},{"c":17.86,"h":17.86,"l":17.85,"n":26,"o":17.86,"t":"2026-09-24T18:30:00Z","v":1083,"vw":17.858572},{"c":17.87,"h":17.875,"l":17.85,"n":32,"o":17.875,"t":"2026-09-24T18:45:00Z","v":1002,"vw":17.86825},{"c":17.84,"h":17.85,"l":17.84,"n":12,"o":17.85,"t":"2026-09-24T19:00:00Z","v":337,"vw":17.845},{"c":17.82,"h":17.88,"l":17.82,"n":127,"o":17.85,"t":"2026-09-24T19:30:00Z","v":4179,"vw":17.865097},{"c":17.8,"h":17.82,"l":17.77,"n":222,"o":17.81,"t":"2026-09-24T19:45:00Z","v":6579,"vw":17.798911},{"c":17.79,"h":17.79,"l":17.79,"n":8,"o":17.79,"t":"2026-09-24T20:00:00Z","v":18293,"vw":17.79},{"c":17.99,"h":18.02,"l":17.79,"n":23,"o":17.96,"t":"2026-09-25T13:30:00Z","v":870,"vw":17.925951},{"c":17.9,"h":18.03,"l":17.83,"n":13,"o":17.98,"t":"2026-09-25T13:45:00Z","v":775,"vw":17.912857},{"c":17.83,"h":17.83,"l":17.83,"n":3,"o":17.83,"t":"2026-09-25T14:45:00Z","v":258,"vw":17.83},{"c":17.87,"h":17.89,"l":17.87,"n":19,"o":17.89,"t":"2026-09-25T15:00:00Z","v":681,"vw":17.884819},{"c":17.9,"h":17.9,"l":17.87,"n":31,"o":17.88,"t":"2026-09-25T15:15:00Z","v":1090,"vw":17.881667},{"c":17.88,"h":17.9,"l":17.86,"n":27,"o":17.885,"t":"2026-09-25T15:30:00Z","v":1048,"vw":17.88125},{"c":17.98,"h":17.98,"l":17.91,"n":29,"o":17.91,"t":"2026-09-25T15:45:00Z","v":1267,"vw":17.94},{"c":18,"h":18.01,"l":17.96,"n":71,"o":17.99,"t":"2026-09-25T16:00:00Z","v":2503,"vw":17.981127},{"c":18,"h":18,"l":18,"n":7,"o":18,"t":"2026-09-25T16:15:00Z","v":223,"vw":18},{"c":17.99,"h":18,"l":17.99,"n":5,"o":18,"t":"2026-09-25T16:30:00Z","v":254,"vw":17.995},{"c":17.99,"h":17.99,"l":17.98,"n":45,"o":17.99,"t":"2026-09-25T16:45:00Z","v":1667,"vw":17.986036},{"c":17.9601,"h":17.9891,"l":17.9601,"n":3,"o":17.9891,"t":"2026-09-25T17:00:00Z","v":965,"vw":17.974709},{"c":17.98,"h":17.98,"l":17.97,"n":28,"o":17.97,"t":"2026-09-25T17:15:00Z","v":1033,"vw":17.975},{"c":17.94,"h":17.96,"l":17.92,"n":53,"o":17.96,"t":"2026-09-25T17:30:00Z","v":2426,"vw":17.937411},{"c":17.935,"h":17.935,"l":17.935,"n":4,"o":17.935,"t":"2026-09-25T18:00:00Z","v":130,"vw":17.935},{"c":17.95,"h":17.95,"l":17.95,"n":20,"o":17.95,"t":"2026-09-25T18:15:00Z","v":625,"vw":17.95},{"c":17.9401,"h":17.98,"l":17.9401,"n":31,"o":17.97,"t":"2026-09-25T18:30:00Z","v":1420,"vw":17.963597},{"c":17.97,"h":17.97,"l":17.97,"n":11,"o":17.97,"t":"2026-09-25T18:45:00Z","v":608,"vw":17.97},{"c":17.96,"h":17.99,"l":17.9556,"n":32,"o":17.99,"t":"2026-09-25T19:00:00Z","v":1349,"vw":17.960999},{"c":17.92,"h":17.98,"l":17.92,"n":78,"o":17.96,"t":"2026-09-25T19:15:00Z","v":6443,"vw":17.962289},{"c":17.95,"h":17.95,"l":17.9,"n":72,"o":17.9175,"t":"2026-09-25T19:30:00Z","v":2578,"vw":17.931346},{"c":17.975,"h":18,"l":17.94,"n":327,"o":17.94,"t":"2026-09-25T19:45:00Z","v":11593,"vw":17.976241},{"c":17.98,"h":17.98,"l":17.98,"n":6,"o":17.98,"t":"2026-09-25T20:00:00Z","v":20493,"vw":17.98},{"c":17.88,"h":17.88,"l":17.88,"n":11,"o":17.88,"t":"2026-09-28T13:30:00Z","v":417,"vw":17.88},{"c":17.76,"h":17.875,"l":17.76,"n":11,"o":17.875,"t":"2026-09-28T14:00:00Z","v":614,"vw":17.806},{"c":17.82,"h":17.83,"l":17.67,"n":42,"o":17.82,"t":"2026-09-28T14:15:00Z","v":2088,"vw":17.781667},{"c":17.85,"h":17.85,"l":17.85,"n":9,"o":17.85,"t":"2026-09-28T14:30:00Z","v":281,"vw":17.85},{"c":17.805,"h":17.805,"l":17.805,"n":2,"o":17.805,"t":"2026-09-28T14:45:00Z","v":200,"vw":17.805},{"c":17.75,"h":17.8,"l":17.745,"n":35,"o":17.79,"t":"2026-09-28T15:00:00Z","v":1172,"vw":17.769167},{"c":17.785,"h":17.785,"l":17.785,"n":3,"o":17.785,"t":"2026-09-28T15:45:00Z","v":200,"vw":17.785},{"c":17.78,"h":17.78,"l":17.77,"n":11,"o":17.775,"t":"2026-09-28T16:00:00Z","v":445,"vw":17.773741},{"c":17.82,"h":17.82,"l":17.77,"n":28,"o":17.78,"t":"2026-09-28T16:15:00Z","v":1352,"vw":17.796436},{"c":17.8,"h":17.83,"l":17.8,"n":24,"o":17.83,"t":"2026-09-28T16:30:00Z","v":669,"vw":17.82},{"c":17.83,"h":17.83,"l":17.83,"n":5,"o":17.83,"t":"2026-09-28T16:45:00Z","v":176,"vw":17.83},{"c":17.88,"h":17.88,"l":17.842,"n":21,"o":17.85,"t":"2026-09-28T17:00:00Z","v":711,"vw":17.851279},{"c":17.87,"h":17.89,"l":17.87,"n":19,"o":17.89,"t":"2026-09-28T17:15:00Z","v":566,"vw":17.88},{"c":17.82,"h":17.86,"l":17.82,"n":41,"o":17.86,"t":"2026-09-28T17:45:00Z","v":793,"vw":17.840186},{"c":17.78,"h":17.83,"l":17.77,"n":23,"o":17.83,"t":"2026-09-28T18:00:00Z","v":1010,"vw":17.801175},{"c":17.82,"h":17.82,"l":17.81,"n":10,"o":17.81,"t":"2026-09-28T18:15:00Z","v":508,"vw":17.815},{"c":17.79,"h":17.79,"l":17.79,"n":5,"o":17.79,"t":"2026-09-28T18:30:00Z","v":136,"vw":17.79},{"c":17.8,"h":17.8,"l":17.8,"n":25,"o":17.8,"t":"2026-09-28T18:45:00Z","v":572,"vw":17.8},{"c":17.76,"h":17.76,"l":17.74,"n":13,"o":17.74,"t":"2026-09-28T19:00:00Z","v":420,"vw":17.75},{"c":17.77,"h":17.78,"l":17.77,"n":30,"o":17.78,"t":"2026-09-28T19:15:00Z","v":739,"vw":17.776667},{"c":17.745,"h":17.8,"l":17.745,"n":56,"o":17.79,"t":"2026-09-28T19:30:00Z","v":1750,"vw":17.769467},{"c":17.76,"h":17.775,"l":17.71,"n":193,"o":17.75,"t":"2026-09-28T19:45:00Z","v":5849,"vw":17.756907},{"c":17.75,"h":17.75,"l":17.75,"n":8,"o":17.75,"t":"2026-09-28T20:00:00Z","v":15866,"vw":17.75},{"c":17.77,"h":17.92,"l":17.62,"n":57,"o":17.89,"t":"2026-09-29T13:30:00Z","v":2815,"vw":17.82072},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-09-29T13:45:00Z","v":100,"vw":17.7},{"c":17.6,"h":17.69,"l":17.6,"n":25,"o":17.69,"t":"2026-09-29T14:15:00Z","v":871,"vw":17.664},{"c":17.48,"h":17.52,"l":17.48,"n":13,"o":17.52,"t":"2026-09-29T15:00:00Z","v":730,"vw":17.49415},{"c":17.49,"h":17.49,"l":17.49,"n":12,"o":17.49,"t":"2026-09-29T15:45:00Z","v":392,"vw":17.49},{"c":17.46,"h":17.47,"l":17.4351,"n":37,"o":17.47,"t":"2026-09-29T16:15:00Z","v":1933,"vw":17.447469},{"c":17.53,"h":17.53,"l":17.48,"n":21,"o":17.48,"t":"2026-09-29T16:30:00Z","v":627,"vw":17.503333},{"c":17.53,"h":17.545,"l":17.51,"n":51,"o":17.51,"t":"2026-09-29T16:45:00Z","v":1637,"vw":17.530714},{"c":17.5,"h":17.5,"l":17.49,"n":11,"o":17.49,"t":"2026-09-29T17:00:00Z","v":424,"vw":17.495},{"c":17.45,"h":17.48,"l":17.45,"n":33,"o":17.48,"t":"2026-09-29T17:15:00Z","v":943,"vw":17.459868},{"c":17.38,"h":17.42,"l":17.3301,"n":98,"o":17.42,"t":"2026-09-29T17:30:00Z","v":9148,"vw":17.352022},{"c":17.38,"h":17.38,"l":17.38,"n":16,"o":17.38,"t":"2026-09-29T17:45:00Z","v":522,"vw":17.38},{"c":17.39,"h":17.41,"l":17.385,"n":27,"o":17.385,"t":"2026-09-29T18:00:00Z","v":2781,"vw":17.406482},{"c":17.44,"h":17.46,"l":17.44,"n":45,"o":17.46,"t":"2026-09-29T18:15:00Z","v":1201,"vw":17.45},{"c":17.46,"h":17.46,"l":17.46,"n":5,"o":17.46,"t":"2026-09-29T18:30:00Z","v":134,"vw":17.46},{"c":17.45,"h":17.465,"l":17.45,"n":40,"o":17.46,"t":"2026-09-29T18:45:00Z","v":1545,"vw":17.4575},{"c":17.53,"h":17.53,"l":17.46,"n":67,"o":17.46,"t":"2026-09-29T19:00:00Z","v":21863,"vw":17.462345},{"c":17.51,"h":17.53,"l":17.51,"n":25,"o":17.52,"t":"2026-09-29T19:15:00Z","v":697,"vw":17.52},{"c":17.535,"h":17.55,"l":17.51,"n":74,"o":17.51,"t":"2026-09-29T19:30:00Z","v":2088,"vw":17.536246},{"c":17.58,"h":17.59,"l":17.54,"n":269,"o":17.54,"t":"2026-09-29T19:45:00Z","v":7590,"vw":17.571707},{"c":17.59,"h":17.59,"l":17.59,"n":5,"o":17.59,"t":"2026-09-29T20:00:00Z","v":13592,"vw":17.59},{"c":17.72,"h":17.72,"l":17.58,"n":63,"o":17.58,"t":"2026-09-30T13:30:00Z","v":2287,"vw":17.665447},{"c":17.58,"h":17.59,"l":17.43,"n":29,"o":17.43,"t":"2026-09-30T14:00:00Z","v":971,"vw":17.5425},{"c":17.56,"h":17.56,"l":17.56,"n":2,"o":17.56,"t":"2026-09-30T14:15:00Z","v":105,"vw":17.56},{"c":17.39,"h":17.39,"l":17.39,"n":2,"o":17.39,"t":"2026-09-30T14:45:00Z","v":154,"vw":17.39},{"c":17.48,"h":17.48,"l":17.48,"n":7,"o":17.48,"t":"2026-09-30T15:00:00Z","v":204,"vw":17.48},{"c":17.42,"h":17.42,"l":17.39,"n":45,"o":17.42,"t":"2026-09-30T15:30:00Z","v":2031,"vw":17.411364},{"c":17.48,"h":17.48,"l":17.46,"n":10,"o":17.46,"t":"2026-09-30T16:00:00Z","v":358,"vw":17.467752},{"c":17.45,"h":17.48,"l":17.45,"n":7,"o":17.48,"t":"2026-09-30T16:15:00Z","v":364,"vw":17.465},{"c":17.3981,"h":17.44,"l":17.385,"n":48,"o":17.43,"t":"2026-09-30T16:45:00Z","v":2157,"vw":17.424774},{"c":17.44,"h":17.445,"l":17.41,"n":21,"o":17.41,"t":"2026-09-30T17:00:00Z","v":711,"vw":17.431961},{"c":17.425,"h":17.43,"l":17.425,"n":14,"o":17.43,"t":"2026-09-30T17:15:00Z","v":836,"vw":17.429004},{"c":17.405,"h":17.43,"l":17.38,"n":35,"o":17.43,"t":"2026-09-30T17:30:00Z","v":973,"vw":17.405868},{"c":17.36,"h":17.41,"l":17.36,"n":17,"o":17.41,"t":"2026-09-30T17:45:00Z","v":767,"vw":17.395294},{"c":17.4,"h":17.435,"l":17.4,"n":35,"o":17.4,"t":"2026-09-30T18:15:00Z","v":1019,"vw":17.40875},{"c":17.43,"h":17.44,"l":17.43,"n":26,"o":17.43,"t":"2026-09-30T18:30:00Z","v":1096,"vw":17.431718},{"c":17.42,"h":17.428,"l":17.42,"n":19,"o":17.428,"t":"2026-09-30T19:00:00Z","v":449,"vw":17.424783},{"c":17.43,"h":17.43,"l":17.43,"n":18,"o":17.43,"t":"2026-09-30T19:15:00Z","v":549,"vw":17.43},{"c":17.49,"h":17.49,"l":17.43,"n":75,"o":17.44,"t":"2026-09-30T19:30:00Z","v":1735,"vw":17.441921},{"c":17.45,"h":17.465,"l":17.4,"n":177,"o":17.4451,"t":"2026-09-30T19:45:00Z","v":4994,"vw":17.435966},{"c":17.43,"h":17.43,"l":17.43,"n":7,"o":17.43,"t":"2026-09-30T20:00:00Z","v":19179,"vw":17.43},{"c":17.285,"h":17.45,"l":17.285,"n":48,"o":17.41,"t":"2026-10-01T13:30:00Z","v":1439,"vw":17.396891},{"c":17.34,"h":17.34,"l":17.28,"n":96,"o":17.3,"t":"2026-10-01T13:45:00Z","v":2928,"vw":17.30275},{"c":17.29,"h":17.29,"l":17.29,"n":15,"o":17.29,"t":"2026-10-01T14:00:00Z","v":239,"vw":17.29},{"c":17.27,"h":17.27,"l":17.25,"n":9,"o":17.25,"t":"2026-10-01T14:15:00Z","v":291,"vw":17.26},{"c":17.315,"h":17.37,"l":17.315,"n":20,"o":17.37,"t":"2026-10-01T14:30:00Z","v":339,"vw":17.3425},{"c":17.34,"h":17.34,"l":17.34,"n":3,"o":17.34,"t":"2026-10-01T14:45:00Z","v":120,"vw":17.34},{"c":17.27,"h":17.28,"l":17.25,"n":36,"o":17.27,"t":"2026-10-01T15:00:00Z","v":1015,"vw":17.26797},{"c":17.305,"h":17.37,"l":17.305,"n":15,"o":17.37,"t":"2026-10-01T15:30:00Z","v":650,"vw":17.351},{"c":17.395,"h":17.395,"l":17.33,"n":33,"o":17.34,"t":"2026-10-01T15:45:00Z","v":1044,"vw":17.342319},{"c":17.415,"h":17.45,"l":17.3554,"n":49,"o":17.3554,"t":"2026-10-01T16:00:00Z","v":2981,"vw":17.409711},{"c":17.435,"h":17.45,"l":17.435,"n":47,"o":17.44,"t":"2026-10-01T16:15:00Z","v":1785,"vw":17.441506},{"c":17.48,"h":17.48,"l":17.435,"n":48,"o":17.445,"t":"2026-10-01T16:30:00Z","v":2460,"vw":17.446471},{"c":17.48,"h":17.51,"l":17.46,"n":34,"o":17.46,"t":"2026-10-01T17:00:00Z","v":973,"vw":17.486369},{"c":17.48,"h":17.48,"l":17.48,"n":13,"o":17.48,"t":"2026-10-01T17:15:00Z","v":411,"vw":17.48},{"c":17.49,"h":17.49,"l":17.49,"n":15,"o":17.49,"t":"2026-10-01T17:30:00Z","v":213,"vw":17.49},{"c":17.48,"h":17.49,"l":17.47,"n":22,"o":17.49,"t":"2026-10-01T17:45:00Z","v":1312,"vw":17.479665},{"c":17.47,"h":17.47,"l":17.46,"n":21,"o":17.46,"t":"2026-10-01T18:00:00Z","v":466,"vw":17.465},{"c":17.44,"h":17.51,"l":17.44,"n":32,"o":17.51,"t":"2026-10-01T18:15:00Z","v":1982,"vw":17.469322},{"c":17.5,"h":17.5,"l":17.465,"n":17,"o":17.465,"t":"2026-10-01T18:30:00Z","v":603,"vw":17.49125},{"c":17.45,"h":17.49,"l":17.45,"n":22,"o":17.46,"t":"2026-10-01T19:00:00Z","v":827,"vw":17.464},{"c":17.51,"h":17.54,"l":17.51,"n":10,"o":17.54,"t":"2026-10-01T19:15:00Z","v":395,"vw":17.52},{"c":17.4301,"h":17.5,"l":17.4301,"n":27,"o":17.5,"t":"2026-10-01T19:30:00Z","v":540,"vw":17.450842},{"c":17.55,"h":17.6,"l":17.48,"n":361,"o":17.48,"t":"2026-10-01T19:45:00Z","v":9774,"vw":17.563531},{"c":17.6,"h":17.6,"l":17.6,"n":7,"o":17.6,"t":"2026-10-01T20:00:00Z","v":13768,"vw":17.6},{"c":17.69,"h":17.725,"l":17.68,"n":79,"o":17.69,"t":"2026-10-02T13:30:00Z","v":6055,"vw":17.693323},{"c":17.795,"h":17.87,"l":17.65,"n":42,"o":17.69,"t":"2026-10-02T13:45:00Z","v":2662,"vw":17.769873},{"c":17.595,"h":17.595,"l":17.595,"n":6,"o":17.595,"t":"2026-10-02T14:00:00Z","v":397,"vw":17.595},{"c":18.02,"h":18.02,"l":18.02,"n":4,"o":18.02,"t":"2026-10-02T14:15:00Z","v":124,"vw":18.02},{"c":17.825,"h":17.825,"l":17.825,"n":4,"o":17.825,"t":"2026-10-02T14:30:00Z","v":153,"vw":17.825},{"c":17.865,"h":18.04,"l":17.615,"n":66,"o":17.98,"t":"2026-10-02T14:45:00Z","v":11542,"vw":17.646273},{"c":17.7921,"h":17.99,"l":17.74,"n":79,"o":17.99,"t":"2026-10-02T15:00:00Z","v":3723,"vw":17.793447},{"c":17.73,"h":17.73,"l":17.7,"n":22,"o":17.73,"t":"2026-10-02T15:45:00Z","v":859,"vw":17.72},{"c":17.68,"h":17.71,"l":17.68,"n":57,"o":17.71,"t":"2026-10-02T16:00:00Z","v":1820,"vw":17.693208},{"c":17.69,"h":17.71,"l":17.69,"n":20,"o":17.71,"t":"2026-10-02T16:15:00Z","v":601,"vw":17.703333},{"c":17.76,"h":17.76,"l":17.69,"n":75,"o":17.69,"t":"2026-10-02T16:45:00Z","v":2233,"vw":17.722308},{"c":17.79,"h":17.79,"l":17.76,"n":17,"o":17.76,"t":"2026-10-02T17:00:00Z","v":371,"vw":17.78},{"c":17.66,"h":17.725,"l":17.66,"n":46,"o":17.7,"t":"2026-10-02T17:15:00Z","v":1559,"vw":17.697691},{"c":17.715,"h":17.73,"l":17.715,"n":24,"o":17.72,"t":"2026-10-02T17:45:00Z","v":551,"vw":17.72125},{"c":17.732,"h":17.732,"l":17.72,"n":10,"o":17.72,"t":"2026-10-02T18:00:00Z","v":440,"vw":17.724},{"c":17.74,"h":17.74,"l":17.72,"n":24,"o":17.74,"t":"2026-10-02T18:15:00Z","v":684,"vw":17.732},{"c":17.76,"h":17.76,"l":17.76,"n":6,"o":17.76,"t":"2026-10-02T18:45:00Z","v":116,"vw":17.76},{"c":17.75,"h":17.75,"l":17.75,"n":29,"o":17.75,"t":"2026-10-02T19:00:00Z","v":574,"vw":17.75},{"c":17.816,"h":17.816,"l":17.78,"n":41,"o":17.78,"t":"2026-10-02T19:15:00Z","v":1620,"vw":17.788768},{"c":17.76,"h":17.8,"l":17.73,"n":58,"o":17.8,"t":"2026-10-02T19:30:00Z","v":3059,"vw":17.756},{"c":17.78,"h":17.81,"l":17.73,"n":325,"o":17.78,"t":"2026-10-02T19:45:00Z","v":14516,"vw":17.77034},{"c":17.79,"h":17.79,"l":17.79,"n":3,"o":17.79,"t":"2026-10-02T20:00:00Z","v":12857,"vw":17.79},{"c":17.755,"h":17.755,"l":17.755,"n":17,"o":17.755,"t":"2026-10-05T14:00:00Z","v":946,"vw":17.755},{"c":17.69,"h":17.69,"l":17.69,"n":5,"o":17.69,"t":"2026-10-05T14:15:00Z","v":202,"vw":17.69},{"c":17.765,"h":17.765,"l":17.765,"n":28,"o":17.765,"t":"2026-10-05T14:30:00Z","v":946,"vw":17.765},{"c":17.65,"h":17.745,"l":17.65,"n":22,"o":17.745,"t":"2026-10-05T14:45:00Z","v":1183,"vw":17.698333},{"c":17.7,"h":17.7,"l":17.7,"n":9,"o":17.7,"t":"2026-10-05T15:00:00Z","v":205,"vw":17.7},{"c":17.715,"h":17.715,"l":17.675,"n":26,"o":17.68,"t":"2026-10-05T15:15:00Z","v":1100,"vw":17.692382},{"c":17.67,"h":17.72,"l":17.67,"n":33,"o":17.72,"t":"2026-10-05T15:30:00Z","v":912,"vw":17.705},{"c":17.675,"h":17.675,"l":17.675,"n":2,"o":17.675,"t":"2026-10-05T16:00:00Z","v":120,"vw":17.675},{"c":17.69,"h":17.69,"l":17.69,"n":7,"o":17.69,"t":"2026-10-05T16:15:00Z","v":249,"vw":17.69},{"c":17.74,"h":17.74,"l":17.74,"n":10,"o":17.74,"t":"2026-10-05T16:45:00Z","v":334,"vw":17.74},{"c":17.735,"h":17.735,"l":17.735,"n":2,"o":17.735,"t":"2026-10-05T17:00:00Z","v":120,"vw":17.735},{"c":17.68,"h":17.73,"l":17.68,"n":68,"o":17.73,"t":"2026-10-05T17:15:00Z","v":2059,"vw":17.706033},{"c":17.69,"h":17.71,"l":17.63,"n":48,"o":17.68,"t":"2026-10-05T17:30:00Z","v":2201,"vw":17.678203},{"c":17.69,"h":17.69,"l":17.69,"n":14,"o":17.69,"t":"2026-10-05T17:45:00Z","v":281,"vw":17.69},{"c":17.69,"h":17.71,"l":17.66,"n":41,"o":17.674,"t":"2026-10-05T18:00:00Z","v":1717,"vw":17.679},{"c":17.77,"h":17.77,"l":17.645,"n":54,"o":17.7,"t":"2026-10-05T18:15:00Z","v":2365,"vw":17.690937},{"c":17.8,"h":17.8,"l":17.76,"n":26,"o":17.76,"t":"2026-10-05T19:00:00Z","v":939,"vw":17.77},{"c":17.76,"h":17.79,"l":17.67,"n":69,"o":17.75,"t":"2026-10-05T19:15:00Z","v":3170,"vw":17.739714},{"c":17.75,"h":17.76,"l":17.645,"n":60,"o":17.76,"t":"2026-10-05T19:30:00Z","v":1798,"vw":17.7092},{"c":17.72,"h":17.73,"l":17.67,"n":211,"o":17.705,"t":"2026-10-05T19:45:00Z","v":8167,"vw":17.709262},{"c":17.694,"h":17.7,"l":17.694,"n":4,"o":17.7,"t":"2026-10-05T20:00:00Z","v":16385,"vw":17.699927},{"c":17.78,"h":17.78,"l":17.78,"n":1,"o":17.78,"t":"2026-10-06T08:00:00Z","v":142,"vw":17.78},{"c":17.745,"h":17.78,"l":17.715,"n":26,"o":17.76,"t":"2026-10-06T13:30:00Z","v":1317,"vw":17.7511},{"c":17.62,"h":17.9,"l":17.62,"n":21,"o":17.71,"t":"2026-10-06T13:45:00Z","v":441,"vw":17.738971},{"c":17.66,"h":17.66,"l":17.66,"n":3,"o":17.66,"t":"2026-10-06T14:00:00Z","v":102,"vw":17.66},{"c":17.63,"h":17.63,"l":17.63,"n":8,"o":17.63,"t":"2026-10-06T14:30:00Z","v":470,"vw":17.63},{"c":17.73,"h":17.73,"l":17.73,"n":4,"o":17.73,"t":"2026-10-06T14:45:00Z","v":255,"vw":17.73},{"c":17.73,"h":17.73,"l":17.73,"n":2,"o":17.73,"t":"2026-10-06T15:15:00Z","v":106,"vw":17.73},{"c":17.72,"h":17.72,"l":17.72,"n":2,"o":17.72,"t":"2026-10-06T16:00:00Z","v":103,"vw":17.72},{"c":17.73,"h":17.73,"l":17.68,"n":18,"o":17.68,"t":"2026-10-06T16:30:00Z","v":954,"vw":17.693086},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-10-06T16:45:00Z","v":100,"vw":17.8},{"c":17.77,"h":17.77,"l":17.77,"n":4,"o":17.77,"t":"2026-10-06T17:00:00Z","v":211,"vw":17.77},{"c":17.76,"h":17.76,"l":17.76,"n":2,"o":17.76,"t":"2026-10-06T17:15:00Z","v":146,"vw":17.76},{"c":17.65,"h":17.65,"l":17.65,"n":2,"o":17.65,"t":"2026-10-06T17:30:00Z","v":102,"vw":17.65},{"c":17.72,"h":17.735,"l":17.66,"n":113,"o":17.68,"t":"2026-10-06T18:30:00Z","v":3293,"vw":17.690905},{"c":17.73,"h":17.73,"l":17.7,"n":13,"o":17.7,"t":"2026-10-06T18:45:00Z","v":318,"vw":17.715},{"c":17.71,"h":17.75,"l":17.71,"n":70,"o":17.72,"t":"2026-10-06T19:15:00Z","v":2749,"vw":17.734167},{"c":17.63,"h":17.685,"l":17.63,"n":16,"o":17.685,"t":"2026-10-06T19:30:00Z","v":705,"vw":17.6725},{"c":17.58,"h":17.64,"l":17.58,"n":124,"o":17.64,"t":"2026-10-06T19:45:00Z","v":4472,"vw":17.622402},{"c":17.6,"h":17.6,"l":17.6,"n":4,"o":17.6,"t":"2026-10-06T20:00:00Z","v":14442,"vw":17.6},{"c":17.195,"h":17.36,"l":17.195,"n":14,"o":17.36,"t":"2026-10-07T13:30:00Z","v":541,"vw":17.265444},{"c":17.45,"h":17.45,"l":17.165,"n":30,"o":17.1651,"t":"2026-10-07T14:00:00Z","v":4244,"vw":17.17753},{"c":17.23,"h":17.37,"l":17.23,"n":41,"o":17.37,"t":"2026-10-07T14:15:00Z","v":1415,"vw":17.325679},{"c":17.26,"h":17.365,"l":17.26,"n":27,"o":17.29,"t":"2026-10-07T14:30:00Z","v":1027,"vw":17.2975},{"c":17.3,"h":17.305,"l":17.3,"n":4,"o":17.305,"t":"2026-10-07T14:45:00Z","v":400,"vw":17.30125},{"c":17.32,"h":17.32,"l":17.29,"n":21,"o":17.29,"t":"2026-10-07T15:00:00Z","v":737,"vw":17.303333},{"c":17.275,"h":17.295,"l":17.275,"n":23,"o":17.295,"t":"2026-10-07T15:15:00Z","v":684,"vw":17.284132},{"c":17.4,"h":17.41,"l":17.38,"n":32,"o":17.4,"t":"2026-10-07T15:45:00Z","v":985,"vw":17.395714},{"c":17.4,"h":17.4,"l":17.36,"n":17,"o":17.36,"t":"2026-10-07T16:00:00Z","v":453,"vw":17.38},{"c":17.395,"h":17.395,"l":17.395,"n":2,"o":17.395,"t":"2026-10-07T16:15:00Z","v":209,"vw":17.395},{"c":17.4,"h":17.42,"l":17.4,"n":30,"o":17.42,"t":"2026-10-07T16:30:00Z","v":772,"vw":17.412539},{"c":17.43,"h":17.44,"l":17.42,"n":20,"o":17.43,"t":"2026-10-07T16:45:00Z","v":813,"vw":17.43},{"c":17.44,"h":17.49,"l":17.42,"n":29,"o":17.42,"t":"2026-10-07T17:00:00Z","v":1027,"vw":17.454519},{"c":17.5,"h":17.51,"l":17.45,"n":239,"o":17.48,"t":"2026-10-07T17:30:00Z","v":4570,"vw":17.48476},{"c":17.52,"h":17.53,"l":17.52,"n":12,"o":17.53,"t":"2026-10-07T17:45:00Z","v":497,"vw":17.526667},{"c":17.505,"h":17.505,"l":17.505,"n":40,"o":17.505,"t":"2026-10-07T18:00:00Z","v":473,"vw":17.505},{"c":17.5,"h":17.5,"l":17.5,"n":11,"o":17.5,"t":"2026-10-07T18:15:00Z","v":342,"vw":17.5},{"c":17.52,"h":17.52,"l":17.51,"n":28,"o":17.51,"t":"2026-10-07T18:30:00Z","v":1074,"vw":17.516667},{"c":17.45,"h":17.48,"l":17.45,"n":80,"o":17.48,"t":"2026-10-07T18:45:00Z","v":7323,"vw":17.466054},{"c":17.44,"h":17.44,"l":17.43,"n":12,"o":17.43,"t":"2026-10-07T19:15:00Z","v":442,"vw":17.435},{"c":17.42,"h":17.445,"l":17.41,"n":28,"o":17.445,"t":"2026-10-07T19:30:00Z","v":873,"vw":17.421},{"c":17.47,"h":17.47,"l":17.36,"n":469,"o":17.39,"t":"2026-10-07T19:45:00Z","v":13445,"vw":17.420948},{"c":17.47,"h":17.47,"l":17.47,"n":6,"o":17.47,"t":"2026-10-07T20:00:00Z","v":14653,"vw":17.47},{"c":17.52,"h":17.52,"l":17.45,"n":7,"o":17.45,"t":"2026-10-08T13:30:00Z","v":271,"vw":17.485},{"c":17.41,"h":17.47,"l":17.405,"n":23,"o":17.47,"t":"2026-10-08T14:45:00Z","v":665,"vw":17.425674},{"c":17.27,"h":17.33,"l":17.27,"n":46,"o":17.33,"t":"2026-10-08T15:15:00Z","v":1113,"vw":17.31},{"c":17.34,"h":17.34,"l":17.31,"n":11,"o":17.31,"t":"2026-10-08T15:30:00Z","v":370,"vw":17.31974},{"c":17.33,"h":17.355,"l":17.33,"n":38,"o":17.34,"t":"2026-10-08T15:45:00Z","v":1302,"vw":17.344},{"c":17.32,"h":17.32,"l":17.32,"n":7,"o":17.32,"t":"2026-10-08T16:00:00Z","v":318,"vw":17.32},{"c":17.42,"h":17.42,"l":17.34,"n":32,"o":17.34,"t":"2026-10-08T16:15:00Z","v":644,"vw":17.393333},{"c":17.43,"h":17.43,"l":17.38,"n":52,"o":17.39,"t":"2026-10-08T16:45:00Z","v":1795,"vw":17.4025},{"c":17.53,"h":17.54,"l":17.53,"n":23,"o":17.54,"t":"2026-10-08T17:15:00Z","v":681,"vw":17.533333},{"c":17.46,"h":17.5539,"l":17.46,"n":6,"o":17.5539,"t":"2026-10-08T17:45:00Z","v":281,"vw":17.507555},{"c":17.46,"h":17.46,"l":17.46,"n":12,"o":17.46,"t":"2026-10-08T18:00:00Z","v":147,"vw":17.46},{"c":17.46,"h":17.46,"l":17.46,"n":19,"o":17.46,"t":"2026-10-08T18:45:00Z","v":220,"vw":17.46},{"c":17.48,"h":17.48,"l":17.44,"n":40,"o":17.44,"t":"2026-10-08T19:00:00Z","v":882,"vw":17.463333},{"c":17.475,"h":17.5,"l":17.475,"n":12,"o":17.5,"t":"2026-10-08T19:15:00Z","v":983,"vw":17.484465},{"c":17.45,"h":17.45,"l":17.45,"n":14,"o":17.45,"t":"2026-10-08T19:30:00Z","v":252,"vw":17.45},{"c":17.53,"h":17.55,"l":17.47,"n":435,"o":17.47,"t":"2026-10-08T19:45:00Z","v":11359,"vw":17.528447},{"c":17.56,"h":17.56,"l":17.56,"n":9,"o":17.56,"t":"2026-10-08T20:00:00Z","v":20369,"vw":17.56},{"c":17.5,"h":17.5,"l":17.5,"n":14,"o":17.5,"t":"2026-10-09T13:45:00Z","v":484,"vw":17.5},{"c":17.47,"h":17.47,"l":17.47,"n":2,"o":17.47,"t":"2026-10-09T14:15:00Z","v":154,"vw":17.47},{"c":17.44,"h":17.44,"l":17.42,"n":19,"o":17.42,"t":"2026-10-09T14:30:00Z","v":768,"vw":17.426667},{"c":17.33,"h":17.33,"l":17.33,"n":16,"o":17.33,"t":"2026-10-09T16:15:00Z","v":501,"vw":17.33},{"c":17.365,"h":17.39,"l":17.36,"n":33,"o":17.36,"t":"2026-10-09T16:45:00Z","v":1449,"vw":17.367863},{"c":17.36,"h":17.38,"l":17.36,"n":12,"o":17.38,"t":"2026-10-09T17:00:00Z","v":507,"vw":17.37},{"c":17.345,"h":17.385,"l":17.3001,"n":13,"o":17.3001,"t":"2026-10-09T17:15:00Z","v":469,"vw":17.333128},{"c":17.37,"h":17.37,"l":17.37,"n":3,"o":17.37,"t":"2026-10-09T18:00:00Z","v":111,"vw":17.37},{"c":17.39,"h":17.39,"l":17.38,"n":32,"o":17.38,"t":"2026-10-09T18:15:00Z","v":1187,"vw":17.387143},{"c":17.4077,"h":17.4077,"l":17.4077,"n":1,"o":17.4077,"t":"2026-10-09T18:30:00Z","v":1220,"vw":17.4077},{"c":17.435,"h":17.46,"l":17.435,"n":24,"o":17.45,"t":"2026-10-09T18:45:00Z","v":906,"vw":17.446723},{"c":17.44,"h":17.44,"l":17.435,"n":7,"o":17.435,"t":"2026-10-09T19:00:00Z","v":390,"vw":17.4375},{"c":17.365,"h":17.38,"l":17.36,"n":15,"o":17.38,"t":"2026-10-09T19:15:00Z","v":1027,"vw":17.362983},{"c":17.35,"h":17.405,"l":17.32,"n":281,"o":17.34,"t":"2026-10-09T19:45:00Z","v":7531,"vw":17.362389},{"c":17.37,"h":17.37,"l":17.37,"n":4,"o":17.37,"t":"2026-10-09T20:00:00Z","v":10868,"vw":17.37},{"c":17.37,"h":17.48,"l":17.31,"n":100,"o":17.31,"t":"2026-10-12T13:30:00Z","v":2838,"vw":17.434256},{"c":17.46,"h":17.5,"l":17.45,"n":56,"o":17.48,"t":"2026-10-12T14:00:00Z","v":4511,"vw":17.479111},{"c":17.51,"h":17.51,"l":17.51,"n":4,"o":17.51,"t":"2026-10-12T15:00:00Z","v":175,"vw":17.51},{"c":17.51,"h":17.55,"l":17.51,"n":59,"o":17.54,"t":"2026-10-12T15:30:00Z","v":2322,"vw":17.527773},{"c":17.485,"h":17.51,"l":17.485,"n":11,"o":17.51,"t":"2026-10-12T15:45:00Z","v":272,"vw":17.4975},{"c":17.52,"h":17.52,"l":17.5,"n":94,"o":17.5,"t":"2026-10-12T16:00:00Z","v":716,"vw":17.505391},{"c":17.5859,"h":17.59,"l":17.52,"n":11,"o":17.55,"t":"2026-10-12T17:15:00Z","v":1561,"vw":17.567527},{"c":17.56,"h":17.56,"l":17.53,"n":19,"o":17.54,"t":"2026-10-12T17:30:00Z","v":667,"vw":17.5425},{"c":17.57,"h":17.57,"l":17.57,"n":13,"o":17.57,"t":"2026-10-12T17:45:00Z","v":327,"vw":17.57},{"c":17.57,"h":17.58,"l":17.57,"n":25,"o":17.58,"t":"2026-10-12T18:15:00Z","v":627,"vw":17.573333},{"c":17.575,"h":17.59,"l":17.575,"n":5,"o":17.59,"t":"2026-10-12T18:30:00Z","v":814,"vw":17.587951},{"c":17.59,"h":17.59,"l":17.59,"n":29,"o":17.59,"t":"2026-10-12T18:45:00Z","v":681,"vw":17.59},{"c":17.61,"h":17.61,"l":17.54,"n":66,"o":17.6,"t":"2026-10-12T19:00:00Z","v":3404,"vw":17.569739},{"c":17.59,"h":17.59,"l":17.59,"n":15,"o":17.59,"t":"2026-10-12T19:15:00Z","v":371,"vw":17.59},{"c":17.555,"h":17.58,"l":17.55,"n":84,"o":17.58,"t":"2026-10-12T19:30:00Z","v":2380,"vw":17.557857},{"c":17.545,"h":17.56,"l":17.48,"n":214,"o":17.55,"t":"2026-10-12T19:45:00Z","v":7045,"vw":17.526066},{"c":17.54,"h":17.54,"l":17.54,"n":2,"o":17.54,"t":"2026-10-12T20:00:00Z","v":13340,"vw":17.54},{"c":17.64,"h":17.785,"l":17.52,"n":89,"o":17.6,"t":"2026-10-13T13:30:00Z","v":8404,"vw":17.689069},{"c":17.74,"h":17.74,"l":17.74,"n":4,"o":17.74,"t":"2026-10-13T13:45:00Z","v":208,"vw":17.74},{"c":17.55,"h":17.57,"l":17.49,"n":110,"o":17.53,"t":"2026-10-13T14:00:00Z","v":7285,"vw":17.538956},{"c":17.57,"h":17.57,"l":17.55,"n":52,"o":17.55,"t":"2026-10-13T14:15:00Z","v":1839,"vw":17.564681},{"c":17.49,"h":17.52,"l":17.49,"n":39,"o":17.52,"t":"2026-10-13T14:30:00Z","v":1420,"vw":17.503051},{"c":17.44,"h":17.48,"l":17.44,"n":65,"o":17.48,"t":"2026-10-13T14:45:00Z","v":1069,"vw":17.46},{"c":17.44,"h":17.48,"l":17.44,"n":17,"o":17.48,"t":"2026-10-13T15:00:00Z","v":562,"vw":17.463333},{"c":17.47,"h":17.5,"l":17.47,"n":58,"o":17.49,"t":"2026-10-13T15:15:00Z","v":1248,"vw":17.492},{"c":17.46,"h":17.46,"l":17.46,"n":2,"o":17.46,"t":"2026-10-13T15:30:00Z","v":162,"vw":17.46},{"c":17.42,"h":17.42,"l":17.42,"n":3,"o":17.42,"t":"2026-10-13T15:45:00Z","v":260,"vw":17.42},{"c":17.38,"h":17.44,"l":17.365,"n":42,"o":17.42,"t":"2026-10-13T16:00:00Z","v":2320,"vw":17.406847},{"c":17.36,"h":17.39,"l":17.36,"n":6,"o":17.39,"t":"2026-10-13T16:30:00Z","v":281,"vw":17.375},{"c":17.435,"h":17.445,"l":17.42,"n":33,"o":17.42,"t":"2026-10-13T17:00:00Z","v":1082,"vw":17.436},{"c":17.4,"h":17.43,"l":17.39,"n":58,"o":17.43,"t":"2026-10-13T17:15:00Z","v":1609,"vw":17.413205},{"c":17.425,"h":17.43,"l":17.425,"n":26,"o":17.43,"t":"2026-10-13T17:30:00Z","v":552,"vw":17.428333},{"c":17.42,"h":17.44,"l":17.42,"n":28,"o":17.44,"t":"2026-10-13T18:00:00Z","v":729,"vw":17.43},{"c":17.45,"h":17.47,"l":17.41,"n":111,"o":17.43,"t":"2026-10-13T18:15:00Z","v":11437,"vw":17.428377},{"c":17.46,"h":17.46,"l":17.45,"n":52,"o":17.45,"t":"2026-10-13T18:30:00Z","v":1567,"vw":17.458649},{"c":17.48,"h":17.48,"l":17.45,"n":47,"o":17.45,"t":"2026-10-13T18:45:00Z","v":1408,"vw":17.456667},{"c":17.48,"h":17.49,"l":17.46,"n":74,"o":17.46,"t":"2026-10-13T19:00:00Z","v":2300,"vw":17.476297},{"c":17.47,"h":17.5,"l":17.47,"n":57,"o":17.5,"t":"2026-10-13T19:15:00Z","v":1616,"vw":17.49},{"c":17.48,"h":17.5,"l":17.47,"n":271,"o":17.47,"t":"2026-10-13T19:45:00Z","v":7223,"vw":17.487923},{"c":17.49,"h":17.49,"l":17.49,"n":4,"o":17.49,"t":"2026-10-13T20:00:00Z","v":18222,"vw":17.49},{"c":17.23,"h":17.23,"l":17.23,"n":5,"o":17.23,"t":"2026-10-14T13:30:00Z","v":337,"vw":17.23},{"c":17.18,"h":17.18,"l":17.11,"n":13,"o":17.11,"t":"2026-10-14T13:45:00Z","v":619,"vw":17.131736},{"c":17.16,"h":17.16,"l":17.16,"n":11,"o":17.16,"t":"2026-10-14T14:00:00Z","v":248,"vw":17.16},{"c":17.39,"h":17.44,"l":17.35,"n":60,"o":17.35,"t":"2026-10-14T14:30:00Z","v":6716,"vw":17.389271},{"c":17.46,"h":17.46,"l":17.46,"n":16,"o":17.46,"t":"2026-10-14T14:45:00Z","v":527,"vw":17.46},{"c":17.53,"h":17.53,"l":17.47,"n":42,"o":17.47,"t":"2026-10-14T15:00:00Z","v":1943,"vw":17.5},{"c":17.52,"h":17.555,"l":17.485,"n":90,"o":17.5,"t":"2026-10-14T15:15:00Z","v":1982,"vw":17.52375},{"c":17.53,"h":17.57,"l":17.53,"n":16,"o":17.57,"t":"2026-10-14T15:30:00Z","v":746,"vw":17.547},{"c":17.515,"h":17.54,"l":17.515,"n":41,"o":17.52,"t":"2026-10-14T15:45:00Z","v":1395,"vw":17.52625},{"c":17.51,"h":17.525,"l":17.5,"n":29,"o":17.525,"t":"2026-10-14T16:00:00Z","v":1082,"vw":17.504375},{"c":17.53,"h":17.53,"l":17.51,"n":14,"o":17.51,"t":"2026-10-14T16:15:00Z","v":418,"vw":17.521803},{"c":17.44,"h":17.53,"l":17.43,"n":553,"o":17.53,"t":"2026-10-14T16:30:00Z","v":16170,"vw":17.495745},{"c":17.43,"h":17.44,"l":17.43,"n":22,"o":17.44,"t":"2026-10-14T16:45:00Z","v":929,"vw":17.434},{"c":17.38,"h":17.38,"l":17.38,"n":9,"o":17.38,"t":"2026-10-14T17:00:00Z","v":225,"vw":17.38},{"c":17.405,"h":17.44,"l":17.405,"n":13,"o":17.41,"t":"2026-10-14T17:30:00Z","v":636,"vw":17.415},{"c":17.43,"h":17.43,"l":17.37,"n":143,"o":17.42,"t":"2026-10-14T18:00:00Z","v":11008,"vw":17.392634},{"c":17.375,"h":17.39,"l":17.37,"n":51,"o":17.39,"t":"2026-10-14T18:15:00Z","v":1108,"vw":17.380639},{"c":17.355,"h":17.355,"l":17.355,"n":4,"o":17.355,"t":"2026-10-14T18:30:00Z","v":245,"vw":17.355},{"c":17.315,"h":17.315,"l":17.315,"n":3,"o":17.315,"t":"2026-10-14T18:45:00Z","v":220,"vw":17.315},{"c":17.324,"h":17.34,"l":17.324,"n":25,"o":17.34,"t":"2026-10-14T19:00:00Z","v":596,"vw":17.329333},{"c":17.323,"h":17.335,"l":17.323,"n":13,"o":17.335,"t":"2026-10-14T19:15:00Z","v":917,"vw":17.330515},{"c":17.33,"h":17.33,"l":17.32,"n":45,"o":17.33,"t":"2026-10-14T19:30:00Z","v":1884,"vw":17.325572},{"c":17.36,"h":17.39,"l":17.305,"n":225,"o":17.305,"t":"2026-10-14T19:45:00Z","v":7541,"vw":17.349614},{"c":17.39,"h":17.39,"l":17.39,"n":2,"o":17.39,"t":"2026-10-14T20:00:00Z","v":14974,"vw":17.39},{"c":17.45,"h":17.48,"l":17.39,"n":85,"o":17.39,"t":"2026-10-15T13:30:00Z","v":4517,"vw":17.464303},{"c":17.51,"h":17.52,"l":17.49,"n":20,"o":17.49,"t":"2026-10-15T13:45:00Z","v":947,"vw":17.508571},{"c":17.57,"h":17.57,"l":17.525,"n":25,"o":17.525,"t":"2026-10-15T14:00:00Z","v":519,"vw":17.551667},{"c":17.6,"h":17.6,"l":17.54,"n":19,"o":17.54,"t":"2026-10-15T14:15:00Z","v":1004,"vw":17.577868},{"c":17.61,"h":17.615,"l":17.59,"n":48,"o":17.59,"t":"2026-10-15T14:30:00Z","v":1270,"vw":17.603546},{"c":17.55,"h":17.55,"l":17.515,"n":4,"o":17.515,"t":"2026-10-15T14:45:00Z","v":215,"vw":17.531432},{"c":17.51,"h":17.57,"l":17.51,"n":37,"o":17.55,"t":"2026-10-15T15:00:00Z","v":1365,"vw":17.54375},{"c":17.4,"h":17.445,"l":17.4,"n":12,"o":17.445,"t":"2026-10-15T16:00:00Z","v":1198,"vw":17.437399},{"c":17.47,"h":17.47,"l":17.47,"n":18,"o":17.47,"t":"2026-10-15T16:30:00Z","v":323,"vw":17.47},{"c":17.46,"h":17.46,"l":17.46,"n":9,"o":17.46,"t":"2026-10-15T16:45:00Z","v":127,"vw":17.46},{"c":17.49,"h":17.5,"l":17.49,"n":58,"o":17.49,"t":"2026-10-15T17:00:00Z","v":1075,"vw":17.4925},{"c":17.46,"h":17.47,"l":17.46,"n":15,"o":17.47,"t":"2026-10-15T17:15:00Z","v":322,"vw":17.465},{"c":17.435,"h":17.435,"l":17.435,"n":16,"o":17.435,"t":"2026-10-15T17:45:00Z","v":1204,"vw":17.435},{"c":17.49,"h":17.49,"l":17.43,"n":55,"o":17.47,"t":"2026-10-15T18:00:00Z","v":4837,"vw":17.462602},{"c":17.48,"h":17.48,"l":17.46,"n":8,"o":17.46,"t":"2026-10-15T18:15:00Z","v":343,"vw":17.473333},{"c":17.45,"h":17.49,"l":17.45,"n":12,"o":17.49,"t":"2026-10-15T18:30:00Z","v":660,"vw":17.458048},{"c":17.43,"h":17.43,"l":17.43,"n":5,"o":17.43,"t":"2026-10-15T18:45:00Z","v":172,"vw":17.43},{"c":17.455,"h":17.455,"l":17.455,"n":10,"o":17.455,"t":"2026-10-15T19:00:00Z","v":159,"vw":17.455},{"c":17.45,"h":17.45,"l":17.43,"n":65,"o":17.43,"t":"2026-10-15T19:15:00Z","v":1384,"vw":17.44},{"c":17.43,"h":17.43,"l":17.405,"n":62,"o":17.43,"t":"2026-10-15T19:30:00Z","v":1763,"vw":17.418634},{"c":17.53,"h":17.53,"l":17.42,"n":397,"o":17.44,"t":"2026-10-15T19:45:00Z","v":12295,"vw":17.497542},{"c":17.53,"h":17.53,"l":17.53,"n":5,"o":17.53,"t":"2026-10-15T20:00:00Z","v":13355,"vw":17.53},{"c":17.64,"h":17.64,"l":17.57,"n":54,"o":17.57,"t":"2026-10-16T13:30:00Z","v":6132,"vw":17.622804},{"c":17.62,"h":17.8,"l":17.62,"n":6,"o":17.8,"t":"2026-10-16T13:45:00Z","v":243,"vw":17.71},{"c":17.7,"h":17.7,"l":17.7,"n":5,"o":17.7,"t":"2026-10-16T14:15:00Z","v":204,"vw":17.7},{"c":17.7,"h":17.71,"l":17.7,"n":11,"o":17.71,"t":"2026-10-16T14:30:00Z","v":1252,"vw":17.705618},{"c":17.7,"h":17.705,"l":17.7,"n":5,"o":17.705,"t":"2026-10-16T14:45:00Z","v":241,"vw":17.702642},{"c":17.61,"h":17.69,"l":17.59,"n":77,"o":17.6,"t":"2026-10-16T16:00:00Z","v":3309,"vw":17.609774},{"c":17.595,"h":17.595,"l":17.595,"n":5,"o":17.595,"t":"2026-10-16T16:15:00Z","v":205,"vw":17.595},{"c":17.59,"h":17.59,"l":17.59,"n":22,"o":17.59,"t":"2026-10-16T16:30:00Z","v":604,"vw":17.59},{"c":17.56,"h":17.57,"l":17.55,"n":25,"o":17.56,"t":"2026-10-16T16:45:00Z","v":1028,"vw":17.562},{"c":17.515,"h":17.52,"l":17.515,"n":12,"o":17.52,"t":"2026-10-16T17:00:00Z","v":355,"vw":17.517706},{"c":17.6,"h":17.61,"l":17.505,"n":36,"o":17.505,"t":"2026-10-16T17:15:00Z","v":1514,"vw":17.584823},{"c":17.59,"h":17.63,"l":17.5301,"n":46,"o":17.57,"t":"2026-10-16T17:30:00Z","v":5221,"vw":17.595741},{"c":17.54,"h":17.54,"l":17.54,"n":1,"o":17.54,"t":"2026-10-16T17:45:00Z","v":100,"vw":17.54},{"c":17.515,"h":17.515,"l":17.51,"n":10,"o":17.515,"t":"2026-10-16T18:00:00Z","v":668,"vw":17.514083},{"c":17.525,"h":17.55,"l":17.525,"n":20,"o":17.55,"t":"2026-10-16T18:15:00Z","v":605,"vw":17.533333},{"c":17.56,"h":17.565,"l":17.52,"n":55,"o":17.52,"t":"2026-10-16T18:30:00Z","v":2244,"vw":17.545938},{"c":17.57,"h":17.57,"l":17.56,"n":31,"o":17.56,"t":"2026-10-16T18:45:00Z","v":1378,"vw":17.56816},{"c":17.59,"h":17.59,"l":17.57,"n":63,"o":17.57,"t":"2026-10-16T19:00:00Z","v":3281,"vw":17.580653},{"c":17.55,"h":17.6,"l":17.535,"n":52,"o":17.6,"t":"2026-10-16T19:15:00Z","v":3127,"vw":17.586042},{"c":17.475,"h":17.54,"l":17.475,"n":11,"o":17.54,"t":"2026-10-16T19:30:00Z","v":342,"vw":17.515},{"c":17.515,"h":17.53,"l":17.47,"n":292,"o":17.47,"t":"2026-10-16T19:45:00Z","v":11123,"vw":17.496135},{"c":17.5,"h":17.5,"l":17.5,"n":5,"o":17.5,"t":"2026-10-16T20:00:00Z","v":14027,"vw":17.5},{"c":17.5,"h":17.5,"l":17.42,"n":16,"o":17.42,"t":"2026-10-19T13:30:00Z","v":877,"vw":17.465235},{"c":17.525,"h":17.525,"l":17.525,"n":1,"o":17.525,"t":"2026-10-19T14:00:00Z","v":100,"vw":17.525},{"c":17.48,"h":17.505,"l":17.48,"n":3,"o":17.505,"t":"2026-10-19T14:30:00Z","v":206,"vw":17.4925},{"c":17.485,"h":17.49,"l":17.485,"n":4,"o":17.49,"t":"2026-10-19T14:45:00Z","v":228,"vw":17.4875},{"c":17.55,"h":17.56,"l":17.52,"n":145,"o":17.53,"t":"2026-10-19T15:00:00Z","v":7562,"vw":17.534108},{"c":17.53,"h":17.68,"l":17.53,"n":77,"o":17.68,"t":"2026-10-19T15:15:00Z","v":3321,"vw":17.572709},{"c":17.58,"h":17.595,"l":17.555,"n":25,"o":17.555,"t":"2026-10-19T15:30:00Z","v":1227,"vw":17.577727},{"c":17.535,"h":17.55,"l":17.52,"n":23,"o":17.55,"t":"2026-10-19T15:45:00Z","v":1172,"vw":17.536111},{"c":17.485,"h":17.52,"l":17.47,"n":10,"o":17.52,"t":"2026-10-19T16:00:00Z","v":440,"vw":17.491667},{"c":17.47,"h":17.485,"l":17.47,"n":37,"o":17.485,"t":"2026-10-19T16:15:00Z","v":676,"vw":17.475},{"c":17.485,"h":17.485,"l":17.465,"n":19,"o":17.47,"t":"2026-10-19T16:30:00Z","v":764,"vw":17.475833},{"c":17.485,"h":17.485,"l":17.485,"n":1,"o":17.485,"t":"2026-10-19T16:45:00Z","v":100,"vw":17.485},{"c":17.385,"h":17.48,"l":17.385,"n":87,"o":17.46,"t":"2026-10-19T17:00:00Z","v":8114,"vw":17.422559},{"c":17.465,"h":17.465,"l":17.39,"n":26,"o":17.39,"t":"2026-10-19T17:15:00Z","v":986,"vw":17.4375},{"c":17.45,"h":17.465,"l":17.4,"n":8,"o":17.465,"t":"2026-10-19T17:30:00Z","v":702,"vw":17.445},{"c":17.45,"h":17.5,"l":17.45,"n":3,"o":17.5,"t":"2026-10-19T17:45:00Z","v":300,"vw":17.466667},{"c":17.42,"h":17.45,"l":17.42,"n":37,"o":17.45,"t":"2026-10-19T18:15:00Z","v":1702,"vw":17.44018},{"c":17.39,"h":17.41,"l":17.39,"n":28,"o":17.39,"t":"2026-10-19T18:30:00Z","v":838,"vw":17.4},{"c":17.425,"h":17.43,"l":17.39,"n":15,"o":17.39,"t":"2026-10-19T18:45:00Z","v":747,"vw":17.413309},{"c":17.46,"h":17.46,"l":17.36,"n":31,"o":17.385,"t":"2026-10-19T19:00:00Z","v":1914,"vw":17.415571},{"c":17.4,"h":17.415,"l":17.4,"n":32,"o":17.415,"t":"2026-10-19T19:15:00Z","v":1491,"vw":17.405},{"c":17.38,"h":17.39,"l":17.37,"n":41,"o":17.38,"t":"2026-10-19T19:30:00Z","v":1742,"vw":17.378232},{"c":17.48,"h":17.48,"l":17.37,"n":392,"o":17.39,"t":"2026-10-19T19:45:00Z","v":16361,"vw":17.440551},{"c":17.49,"h":17.49,"l":17.49,"n":4,"o":17.49,"t":"2026-10-19T20:00:00Z","v":19446,"vw":17.49},{"c":18.11,"h":18.11,"l":17.485,"n":81,"o":17.64,"t":"2026-10-20T13:30:00Z","v":6520,"vw":17.617975},{"c":17.73,"h":17.75,"l":17.67,"n":81,"o":17.68,"t":"2026-10-20T13:45:00Z","v":4587,"vw":17.728703},{"c":17.64,"h":17.75,"l":17.64,"n":66,"o":17.69,"t":"2026-10-20T14:00:00Z","v":2846,"vw":17.713033},{"c":17.81,"h":17.885,"l":17.68,"n":143,"o":17.6842,"t":"2026-10-20T14:15:00Z","v":8821,"vw":17.710355},{"c":17.725,"h":17.75,"l":17.72,"n":36,"o":17.75,"t":"2026-10-20T14:30:00Z","v":958,"vw":17.735},{"c":17.72,"h":17.73,"l":17.66,"n":83,"o":17.725,"t":"2026-10-20T14:45:00Z","v":4700,"vw":17.71341},{"c":17.635,"h":17.69,"l":17.635,"n":40,"o":17.69,"t":"2026-10-20T15:00:00Z","v":1100,"vw":17.674602},{"c":17.5,"h":17.5,"l":17.5,"n":4,"o":17.5,"t":"2026-10-20T15:15:00Z","v":142,"vw":17.5},{"c":17.605,"h":17.61,"l":17.56,"n":11,"o":17.56,"t":"2026-10-20T15:45:00Z","v":604,"vw":17.59625},{"c":17.605,"h":17.605,"l":17.605,"n":5,"o":17.605,"t":"2026-10-20T16:15:00Z","v":117,"vw":17.605},{"c":17.62,"h":17.62,"l":17.605,"n":18,"o":17.605,"t":"2026-10-20T16:30:00Z","v":825,"vw":17.609114},{"c":17.635,"h":17.635,"l":17.635,"n":2,"o":17.635,"t":"2026-10-20T16:45:00Z","v":101,"vw":17.635},{"c":17.62,"h":17.62,"l":17.61,"n":6,"o":17.61,"t":"2026-10-20T17:15:00Z","v":487,"vw":17.617743},{"c":17.6,"h":17.62,"l":17.6,"n":49,"o":17.62,"t":"2026-10-20T17:30:00Z","v":1414,"vw":17.617083},{"c":17.625,"h":17.64,"l":17.6225,"n":143,"o":17.64,"t":"2026-10-20T17:45:00Z","v":2478,"vw":17.625167},{"c":17.7,"h":17.7,"l":17.625,"n":80,"o":17.625,"t":"2026-10-20T18:00:00Z","v":6220,"vw":17.666117},{"c":17.69,"h":17.71,"l":17.69,"n":65,"o":17.71,"t":"2026-10-20T18:15:00Z","v":3392,"vw":17.697668},{"c":17.7025,"h":17.71,"l":17.69,"n":68,"o":17.7,"t":"2026-10-20T18:45:00Z","v":1805,"vw":17.70125},{"c":17.67,"h":17.685,"l":17.67,"n":7,"o":17.685,"t":"2026-10-20T19:00:00Z","v":230,"vw":17.6775},{"c":17.69,"h":17.69,"l":17.675,"n":33,"o":17.68,"t":"2026-10-20T19:15:00Z","v":1736,"vw":17.684949},{"c":17.695,"h":17.695,"l":17.69,"n":28,"o":17.69,"t":"2026-10-20T19:30:00Z","v":1153,"vw":17.691054},{"c":17.71,"h":17.72,"l":17.68,"n":185,"o":17.71,"t":"2026-10-20T19:45:00Z","v":9432,"vw":17.708939},{"c":17.73,"h":17.73,"l":17.73,"n":2,"o":17.73,"t":"2026-10-20T20:00:00Z","v":11212,"vw":17.73},{"c":17.77,"h":17.77,"l":17.77,"n":2,"o":17.77,"t":"2026-10-21T13:30:00Z","v":349,"vw":17.77},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-10-21T13:45:00Z","v":100,"vw":17.8},{"c":17.665,"h":17.665,"l":17.6001,"n":7,"o":17.6001,"t":"2026-10-21T14:15:00Z","v":263,"vw":17.631759},{"c":17.72,"h":17.78,"l":17.58,"n":76,"o":17.58,"t":"2026-10-21T14:30:00Z","v":3879,"vw":17.702786},{"c":17.67,"h":17.75,"l":17.67,"n":21,"o":17.73,"t":"2026-10-21T14:45:00Z","v":845,"vw":17.732026},{"c":17.68,"h":17.68,"l":17.68,"n":1,"o":17.68,"t":"2026-10-21T15:00:00Z","v":100,"vw":17.68},{"c":17.61,"h":17.655,"l":17.61,"n":23,"o":17.63,"t":"2026-10-21T15:15:00Z","v":485,"vw":17.631667},{"c":17.61,"h":17.66,"l":17.61,"n":10,"o":17.66,"t":"2026-10-21T15:45:00Z","v":823,"vw":17.616227},{"c":17.595,"h":17.595,"l":17.59,"n":5,"o":17.59,"t":"2026-10-21T16:00:00Z","v":246,"vw":17.5925},{"c":17.7,"h":17.7,"l":17.64,"n":58,"o":17.64,"t":"2026-10-21T16:15:00Z","v":1701,"vw":17.652031},{"c":17.69,"h":17.69,"l":17.64,"n":16,"o":17.64,"t":"2026-10-21T16:30:00Z","v":1095,"vw":17.652401},{"c":17.715,"h":17.715,"l":17.63,"n":34,"o":17.68,"t":"2026-10-21T17:00:00Z","v":1085,"vw":17.679228},{"c":17.69,"h":17.69,"l":17.69,"n":6,"o":17.69,"t":"2026-10-21T17:30:00Z","v":136,"vw":17.69},{"c":17.675,"h":17.675,"l":17.675,"n":7,"o":17.675,"t":"2026-10-21T17:45:00Z","v":154,"vw":17.675},{"c":17.625,"h":17.65,"l":17.605,"n":31,"o":17.605,"t":"2026-10-21T18:00:00Z","v":969,"vw":17.632143},{"c":17.63,"h":17.63,"l":17.63,"n":7,"o":17.63,"t":"2026-10-21T18:15:00Z","v":299,"vw":17.63},{"c":17.7,"h":17.7,"l":17.65,"n":78,"o":17.65,"t":"2026-10-21T18:30:00Z","v":2784,"vw":17.681333},{"c":17.61,"h":17.74,"l":17.61,"n":225,"o":17.7,"t":"2026-10-21T18:45:00Z","v":8842,"vw":17.691416},{"c":17.6,"h":17.6,"l":17.57,"n":33,"o":17.57,"t":"2026-10-21T19:00:00Z","v":1281,"vw":17.58125},{"c":17.63,"h":17.64,"l":17.62,"n":43,"o":17.63,"t":"2026-10-21T19:15:00Z","v":1741,"vw":17.626923},{"c":17.61,"h":17.65,"l":17.61,"n":61,"o":17.645,"t":"2026-10-21T19:30:00Z","v":2252,"vw":17.630385},{"c":17.62,"h":17.63,"l":17.6,"n":195,"o":17.63,"t":"2026-10-21T19:45:00Z","v":5199,"vw":17.618515},{"c":17.61,"h":17.61,"l":17.61,"n":2,"o":17.61,"t":"2026-10-21T20:00:00Z","v":14326,"vw":17.61},{"c":17.7,"h":17.7,"l":17.53,"n":35,"o":17.61,"t":"2026-10-22T13:30:00Z","v":5618,"vw":17.537667},{"c":17.915,"h":17.93,"l":17.89,"n":59,"o":17.9175,"t":"2026-10-22T14:00:00Z","v":6675,"vw":17.916287},{"c":18.04,"h":18.05,"l":17.9001,"n":30,"o":18.045,"t":"2026-10-22T14:15:00Z","v":7216,"vw":18.015664},{"c":17.98,"h":17.98,"l":17.96,"n":32,"o":17.98,"t":"2026-10-22T14:30:00Z","v":1830,"vw":17.975979},{"c":17.94,"h":17.98,"l":17.94,"n":30,"o":17.94,"t":"2026-10-22T14:45:00Z","v":1122,"vw":17.956667},{"c":17.89,"h":17.89,"l":17.89,"n":3,"o":17.89,"t":"2026-10-22T15:00:00Z","v":206,"vw":17.89},{"c":18.02,"h":18.02,"l":17.98,"n":18,"o":17.98,"t":"2026-10-22T15:15:00Z","v":2008,"vw":17.985269},{"c":18.005,"h":18.015,"l":17.94,"n":205,"o":17.98,"t":"2026-10-22T15:30:00Z","v":5660,"vw":17.98},{"c":17.985,"h":17.995,"l":17.96,"n":68,"o":17.96,"t":"2026-10-22T16:00:00Z","v":1972,"vw":17.977698},{"c":18.09,"h":18.09,"l":18.04,"n":34,"o":18.04,"t":"2026-10-22T16:15:00Z","v":1388,"vw":18.051892},{"c":18.07,"h":18.1,"l":18.07,"n":25,"o":18.1,"t":"2026-10-22T16:30:00Z","v":657,"vw":18.082469},{"c":18.11,"h":18.11,"l":18.08,"n":30,"o":18.09,"t":"2026-10-22T16:45:00Z","v":798,"vw":18.093333},{"c":18.185,"h":18.21,"l":18.08,"n":188,"o":18.14,"t":"2026-10-22T17:00:00Z","v":15102,"vw":18.146002},{"c":18.19,"h":18.19,"l":18.19,"n":24,"o":18.19,"t":"2026-10-22T17:15:00Z","v":1374,"vw":18.19},{"c":18.205,"h":18.23,"l":18.2,"n":16,"o":18.2,"t":"2026-10-22T17:30:00Z","v":769,"vw":18.216208},{"c":18.19,"h":18.225,"l":18.165,"n":19,"o":18.225,"t":"2026-10-22T17:45:00Z","v":766,"vw":18.185154},{"c":18.13,"h":18.17,"l":18.08,"n":185,"o":18.17,"t":"2026-10-22T18:00:00Z","v":6943,"vw":18.101899},{"c":18.15,"h":18.15,"l":18.14,"n":30,"o":18.14,"t":"2026-10-22T18:15:00Z","v":3007,"vw":18.149612},{"c":18.08,"h":18.15,"l":18.025,"n":90,"o":18.145,"t":"2026-10-22T18:30:00Z","v":7703,"vw":18.065632},{"c":18.12,"h":18.12,"l":18.12,"n":25,"o":18.12,"t":"2026-10-22T18:45:00Z","v":273,"vw":18.12},{"c":18.15,"h":18.15,"l":18.125,"n":36,"o":18.125,"t":"2026-10-22T19:00:00Z","v":1049,"vw":18.143776},{"c":18.105,"h":18.15,"l":18.07,"n":148,"o":18.15,"t":"2026-10-22T19:15:00Z","v":4721,"vw":18.114852},{"c":18.135,"h":18.15,"l":18.08,"n":83,"o":18.12,"t":"2026-10-22T19:30:00Z","v":5166,"vw":18.12},{"c":18.15,"h":18.15,"l":18.11,"n":389,"o":18.14,"t":"2026-10-22T19:45:00Z","v":14183,"vw":18.13983},{"c":17.79,"h":18.14,"l":17.79,"n":25,"o":18.14,"t":"2026-10-22T20:00:00Z","v":17543,"vw":18.133953}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":26.11509297195591,"iv":1.115917826773341,"gamma":0.04263790276905224,"theta":-0.022668985263275456,"vega":0.011630639099043051,"rho":0.0017747502917867574,"breakevenPct":48.904401191432896},{"delta":0.2,"premium":0.375,"strike":21.957920266871866,"iv":0.7575267780395879,"gamma":0.07691538599787676,"theta":-0.0185123619892524,"vega":0.013923694134232703,"rho":0.0024479902403598225,"breakevenPct":25.536370246609707},{"delta":0.25,"premium":0.375,"strike":20.02247882439584,"iv":0.542746563982047,"gamma":0.1174258693236387,"theta":-0.015457247647280268,"vega":0.015870734910930336,"rho":0.0031158217758477753,"breakevenPct":14.656991705429133},{"delta":0.3,"premium":0.5326085353394181,"strike":19.624741582525196,"iv":0.5536986839233891,"gamma":0.1188508458999936,"theta":-0.01647907140434856,"vega":0.016438933536941026,"rho":0.0036933203941146484,"breakevenPct":13.307195715933752},{"delta":0.35,"premium":0.6920690956769702,"strike":19.2450735817215,"iv":0.5673033374001313,"gamma":0.11981653684560045,"theta":-0.017548802409961532,"vega":0.016990929676671047,"rho":0.004269757529128171,"breakevenPct":12.069379861711472},{"delta":0.4,"premium":0.8515296560145226,"strike":18.865405580917802,"iv":0.5809079908768734,"gamma":0.1207822277912073,"theta":-0.018618533415574505,"vega":0.017542925816401073,"rho":0.004846194664141695,"breakevenPct":10.831564007489192},{"delta":0.45,"premium":1.0109902163520748,"strike":18.485737580114108,"iv":0.5945126443536155,"gamma":0.12174791873681415,"theta":-0.019688264421187478,"vega":0.018094921956131094,"rho":0.005422631799155218,"breakevenPct":9.593748153266914},{"delta":0.5,"premium":1.170450776689627,"strike":18.10606957931041,"iv":0.6081172978303576,"gamma":0.122713609682421,"theta":-0.02075799542680045,"vega":0.01864691809586112,"rho":0.005999068934168741,"breakevenPct":8.355932299044635},{"delta":0.55,"premium":1.3299113370271793,"strike":17.726401578506717,"iv":0.6217219513070998,"gamma":0.12367930062802784,"theta":-0.021827726432413423,"vega":0.01919891423559114,"rho":0.006575506069182265,"breakevenPct":7.118116444822354},{"delta":0.6,"premium":1.5387351820936133,"strike":17.325022796779056,"iv":0.62745949212264,"gamma":0.12056277637569444,"theta":-0.021754121778041022,"vega":0.018910192670804238,"rho":0.007117733923621986,"breakevenPct":6.035739060554644},{"delta":0.65,"premium":1.8204773181686298,"strike":16.891573356663645,"iv":0.621575917901417,"gamma":0.11141609919901761,"theta":-0.019991608396601607,"vega":0.01737958255320464,"rho":0.007609428627973033,"breakevenPct":5.182971752851477},{"delta":0.7,"premium":2.1022194542436456,"strike":16.45812391654824,"iv":0.615692343680194,"gamma":0.10226942202234081,"theta":-0.01822909501516219,"vega":0.015848972435605044,"rho":0.008101123332324078,"breakevenPct":4.330204445148312},{"delta":0.75,"premium":2.383961590318662,"strike":16.02467447643283,"iv":0.609808769458971,"gamma":0.09312274484566399,"theta":-0.016466581633722777,"vega":0.014318362318005446,"rho":0.008592818036675125,"breakevenPct":3.4774371374451447},{"delta":0.8,"premium":2.6657037263936783,"strike":15.591225036317418,"iv":0.6039251952377481,"gamma":0.08397606766898716,"theta":-0.01470406825228336,"vega":0.012787752200405848,"rho":0.009084512741026172,"breakevenPct":2.6246698297419777},{"delta":0.85,"premium":2.9474458624686948,"strike":15.157775596202008,"iv":0.5980416210165251,"gamma":0.07482939049231035,"theta":-0.012941554870843947,"vega":0.011257142082806253,"rho":0.009576207445377218,"breakevenPct":1.771902522038812},{"delta":0.9,"premium":6.21680987500518,"strike":11.97517604166187,"iv":1.3092962924623044,"gamma":0.028189109870958254,"theta":-0.02077379142940988,"vega":0.008827126465670205,"rho":0.007729870346637931,"breakevenPct":2.2596172943622843}],"put":[{"delta":0.1,"premium":0.375,"strike":11.704840733298694,"iv":1.3782304710636253,"gamma":0.02666035724064247,"theta":-0.02018441402693276,"vega":0.008730401589086799,"rho":-0.001725864159377212,"breakevenPct":36.31343039180048},{"delta":0.15,"premium":0.46698930587859955,"strike":13.134409006059308,"iv":1.133671457255605,"gamma":0.04283262563606524,"theta":-0.019632178129839445,"vega":0.010716980984767695,"rho":-0.0025163548238220424,"breakevenPct":28.794717817983653},{"delta":0.2,"premium":0.5840512839970985,"strike":13.941732993083438,"iv":1.0430522446564392,"gamma":0.05739900664736684,"theta":-0.01984497027712774,"vega":0.012346760395085199,"rho":-0.00332528008472435,"breakevenPct":24.9146615565692},{"delta":0.25,"premium":0.7011132621155973,"strike":14.749056980107568,"iv":0.9524330320572736,"gamma":0.07196538765866844,"theta":-0.02005776242441604,"vega":0.013976539805402702,"rho":-0.004134205345626657,"breakevenPct":21.034605295154748},{"delta":0.3,"premium":0.8181752402340963,"strike":15.556380967131698,"iv":0.8618138194581079,"gamma":0.08653176866997003,"theta":-0.020270554571704336,"vega":0.015606319215720204,"rho":-0.004943130606528964,"breakevenPct":17.154549033740295},{"delta":0.35,"premium":0.9352372183525952,"strike":16.36370495415583,"iv":0.7711946068589423,"gamma":0.10109814968127162,"theta":-0.020483346718992636,"vega":0.017236098626037706,"rho":-0.005752055867431271,"breakevenPct":13.274492772325843},{"delta":0.4,"premium":1.0522991964710942,"strike":17.17102894117996,"iv":0.6805753942597765,"gamma":0.11566453069257324,"theta":-0.020696138866280935,"vega":0.018865878036355213,"rho":-0.006560981128333578,"breakevenPct":9.394436510911383},{"delta":0.45,"premium":1.170414629496532,"strike":17.656476954436737,"iv":0.6229727383637639,"gamma":0.12129964673231924,"theta":-0.019669805751175874,"vega":0.018883424064811565,"rho":-0.007362285599972122,"breakevenPct":7.329610315119701},{"delta":0.5,"premium":1.2892545405291518,"strike":17.920565645620336,"iv":0.5880761034343336,"gamma":0.12079258715013316,"theta":-0.017791306117281816,"vega":0.01779221107576361,"rho":-0.008158349131364817,"breakevenPct":6.513147245131057},{"delta":0.55,"premium":1.4080944515617717,"strike":18.184654336803938,"iv":0.5531794685049034,"gamma":0.12028552756794708,"theta":-0.015912806483387755,"vega":0.016700998086715654,"rho":-0.008954412662757512,"breakevenPct":5.696684175142412},{"delta":0.6,"premium":1.5269343625943912,"strike":18.448743027987536,"iv":0.5182828335754732,"gamma":0.11977846798576101,"theta":-0.014034306849493701,"vega":0.015609785097667698,"rho":-0.009750476194150206,"breakevenPct":4.880221105153771},{"delta":0.65,"premium":1.6457742736270111,"strike":18.712831719171135,"iv":0.48338619864604293,"gamma":0.11927140840357493,"theta":-0.012155807215599642,"vega":0.01451857210861974,"rho":-0.0105465397255429,"breakevenPct":4.063758035165126},{"delta":0.7,"premium":1.7646141846596306,"strike":18.976920410354737,"iv":0.44848956371661275,"gamma":0.11876434882138887,"theta":-0.010277307581705584,"vega":0.013427359119571785,"rho":-0.011342603256935596,"breakevenPct":3.247294965176483},{"delta":0.75,"premium":1.8834540956922505,"strike":19.241009101538335,"iv":0.4135929287871825,"gamma":0.11825728923920278,"theta":-0.008398807947811525,"vega":0.012336146130523827,"rho":-0.012138666788328291,"breakevenPct":2.430831895187839},{"delta":0.8,"premium":2.0022940067248705,"strike":19.505097792721934,"iv":0.3786962938577522,"gamma":0.1177502296570167,"theta":-0.006520308313917464,"vega":0.01124493314147587,"rho":-0.012934730319720988,"breakevenPct":1.6143688251991941},{"delta":0.85,"premium":2.12113391775749,"strike":19.769186483905536,"iv":0.3437996589283221,"gamma":0.11724317007483064,"theta":-0.00464180868002341,"vega":0.010153720152427916,"rho":-0.013730793851113681,"breakevenPct":0.7979057552105511}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":26.11509297195591,"iv":1.115917826773341,"gamma":0.04263790276905224,"theta":-0.022668985263275456,"vega":0.011630639099043051,"rho":0.0017747502917867574,"breakevenPct":48.904401191432896},{"delta":0.2,"premium":0.375,"strike":21.957920266871866,"iv":0.7575267780395879,"gamma":0.07691538599787676,"theta":-0.0185123619892524,"vega":0.013923694134232703,"rho":0.0024479902403598225,"breakevenPct":25.536370246609707},{"delta":0.25,"premium":0.375,"strike":20.02247882439584,"iv":0.542746563982047,"gamma":0.1174258693236387,"theta":-0.015457247647280268,"vega":0.015870734910930336,"rho":0.0031158217758477753,"breakevenPct":14.656991705429133},{"delta":0.3,"premium":0.5326085353394181,"strike":19.624741582525196,"iv":0.5536986839233891,"gamma":0.1188508458999936,"theta":-0.01647907140434856,"vega":0.016438933536941026,"rho":0.0036933203941146484,"breakevenPct":13.307195715933752},{"delta":0.35,"premium":0.6920690956769702,"strike":19.2450735817215,"iv":0.5673033374001313,"gamma":0.11981653684560045,"theta":-0.017548802409961532,"vega":0.016990929676671047,"rho":0.004269757529128171,"breakevenPct":12.069379861711472},{"delta":0.4,"premium":0.8515296560145226,"strike":18.865405580917802,"iv":0.5809079908768734,"gamma":0.1207822277912073,"theta":-0.018618533415574505,"vega":0.017542925816401073,"rho":0.004846194664141695,"breakevenPct":10.831564007489192},{"delta":0.45,"premium":1.0109902163520748,"strike":18.485737580114108,"iv":0.5945126443536155,"gamma":0.12174791873681415,"theta":-0.019688264421187478,"vega":0.018094921956131094,"rho":0.005422631799155218,"breakevenPct":9.593748153266914},{"delta":0.5,"premium":1.170450776689627,"strike":18.10606957931041,"iv":0.6081172978303576,"gamma":0.122713609682421,"theta":-0.02075799542680045,"vega":0.01864691809586112,"rho":0.005999068934168741,"breakevenPct":8.355932299044635},{"delta":0.55,"premium":1.3299113370271793,"strike":17.726401578506717,"iv":0.6217219513070998,"gamma":0.12367930062802784,"theta":-0.021827726432413423,"vega":0.01919891423559114,"rho":0.006575506069182265,"breakevenPct":7.118116444822354},{"delta":0.6,"premium":1.5387351820936133,"strike":17.325022796779056,"iv":0.62745949212264,"gamma":0.12056277637569444,"theta":-0.021754121778041022,"vega":0.018910192670804238,"rho":0.007117733923621986,"breakevenPct":6.035739060554644},{"delta":0.65,"premium":1.8204773181686298,"strike":16.891573356663645,"iv":0.621575917901417,"gamma":0.11141609919901761,"theta":-0.019991608396601607,"vega":0.01737958255320464,"rho":0.007609428627973033,"breakevenPct":5.182971752851477},{"delta":0.7,"premium":2.1022194542436456,"strike":16.45812391654824,"iv":0.615692343680194,"gamma":0.10226942202234081,"theta":-0.01822909501516219,"vega":0.015848972435605044,"rho":0.008101123332324078,"breakevenPct":4.330204445148312},{"delta":0.75,"premium":2.383961590318662,"strike":16.02467447643283,"iv":0.609808769458971,"gamma":0.09312274484566399,"theta":-0.016466581633722777,"vega":0.014318362318005446,"rho":0.008592818036675125,"breakevenPct":3.4774371374451447},{"delta":0.8,"premium":2.6657037263936783,"strike":15.591225036317418,"iv":0.6039251952377481,"gamma":0.08397606766898716,"theta":-0.01470406825228336,"vega":0.012787752200405848,"rho":0.009084512741026172,"breakevenPct":2.6246698297419777},{"delta":0.85,"premium":2.9474458624686948,"strike":15.157775596202008,"iv":0.5980416210165251,"gamma":0.07482939049231035,"theta":-0.012941554870843947,"vega":0.011257142082806253,"rho":0.009576207445377218,"breakevenPct":1.771902522038812},{"delta":0.9,"premium":6.21680987500518,"strike":11.97517604166187,"iv":1.3092962924623044,"gamma":0.028189109870958254,"theta":-0.02077379142940988,"vega":0.008827126465670205,"rho":0.007729870346637931,"breakevenPct":2.2596172943622843}],"put":[{"delta":0.1,"premium":0.375,"strike":11.704840733298694,"iv":1.3782304710636253,"gamma":0.02666035724064247,"theta":-0.02018441402693276,"vega":0.008730401589086799,"rho":-0.001725864159377212,"breakevenPct":36.31343039180048},{"delta":0.15,"premium":0.46698930587859955,"strike":13.134409006059308,"iv":1.133671457255605,"gamma":0.04283262563606524,"theta":-0.019632178129839445,"vega":0.010716980984767695,"rho":-0.0025163548238220424,"breakevenPct":28.794717817983653},{"delta":0.2,"premium":0.5840512839970985,"strike":13.941732993083438,"iv":1.0430522446564392,"gamma":0.05739900664736684,"theta":-0.01984497027712774,"vega":0.012346760395085199,"rho":-0.00332528008472435,"breakevenPct":24.9146615565692},{"delta":0.25,"premium":0.7011132621155973,"strike":14.749056980107568,"iv":0.9524330320572736,"gamma":0.07196538765866844,"theta":-0.02005776242441604,"vega":0.013976539805402702,"rho":-0.004134205345626657,"breakevenPct":21.034605295154748},{"delta":0.3,"premium":0.8181752402340963,"strike":15.556380967131698,"iv":0.8618138194581079,"gamma":0.08653176866997003,"theta":-0.020270554571704336,"vega":0.015606319215720204,"rho":-0.004943130606528964,"breakevenPct":17.154549033740295},{"delta":0.35,"premium":0.9352372183525952,"strike":16.36370495415583,"iv":0.7711946068589423,"gamma":0.10109814968127162,"theta":-0.020483346718992636,"vega":0.017236098626037706,"rho":-0.005752055867431271,"breakevenPct":13.274492772325843},{"delta":0.4,"premium":1.0522991964710942,"strike":17.17102894117996,"iv":0.6805753942597765,"gamma":0.11566453069257324,"theta":-0.020696138866280935,"vega":0.018865878036355213,"rho":-0.006560981128333578,"breakevenPct":9.394436510911383},{"delta":0.45,"premium":1.170414629496532,"strike":17.656476954436737,"iv":0.6229727383637639,"gamma":0.12129964673231924,"theta":-0.019669805751175874,"vega":0.018883424064811565,"rho":-0.007362285599972122,"breakevenPct":7.329610315119701},{"delta":0.5,"premium":1.2892545405291518,"strike":17.920565645620336,"iv":0.5880761034343336,"gamma":0.12079258715013316,"theta":-0.017791306117281816,"vega":0.01779221107576361,"rho":-0.008158349131364817,"breakevenPct":6.513147245131057},{"delta":0.55,"premium":1.4080944515617717,"strike":18.184654336803938,"iv":0.5531794685049034,"gamma":0.12028552756794708,"theta":-0.015912806483387755,"vega":0.016700998086715654,"rho":-0.008954412662757512,"breakevenPct":5.696684175142412},{"delta":0.6,"premium":1.5269343625943912,"strike":18.448743027987536,"iv":0.5182828335754732,"gamma":0.11977846798576101,"theta":-0.014034306849493701,"vega":0.015609785097667698,"rho":-0.009750476194150206,"breakevenPct":4.880221105153771},{"delta":0.65,"premium":1.6457742736270111,"strike":18.712831719171135,"iv":0.48338619864604293,"gamma":0.11927140840357493,"theta":-0.012155807215599642,"vega":0.01451857210861974,"rho":-0.0105465397255429,"breakevenPct":4.063758035165126},{"delta":0.7,"premium":1.7646141846596306,"strike":18.976920410354737,"iv":0.44848956371661275,"gamma":0.11876434882138887,"theta":-0.010277307581705584,"vega":0.013427359119571785,"rho":-0.011342603256935596,"breakevenPct":3.247294965176483},{"delta":0.75,"premium":1.8834540956922505,"strike":19.241009101538335,"iv":0.4135929287871825,"gamma":0.11825728923920278,"theta":-0.008398807947811525,"vega":0.012336146130523827,"rho":-0.012138666788328291,"breakevenPct":2.430831895187839},{"delta":0.8,"premium":2.0022940067248705,"strike":19.505097792721934,"iv":0.3786962938577522,"gamma":0.1177502296570167,"theta":-0.006520308313917464,"vega":0.01124493314147587,"rho":-0.012934730319720988,"breakevenPct":1.6143688251991941},{"delta":0.85,"premium":2.12113391775749,"strike":19.769186483905536,"iv":0.3437996589283221,"gamma":0.11724317007483064,"theta":-0.00464180868002341,"vega":0.010153720152427916,"rho":-0.013730793851113681,"breakevenPct":0.7979057552105511}]}},"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"}}