{"symbol":"GENC","url":"https://intraalpha.com/companies/GENC","capturedAt":"2026-10-22T14:50:24.848Z","state":"ready","quote":{"symbol":"GENC","last_price":17.595,"prev_close":17.5,"regular_close":17.595,"change":0.095,"change_pct":0.5429,"regular_change":0.095,"regular_change_pct":0.5429,"extended_change":0,"extended_change_pct":0,"bid":17.39,"ask":17.67,"bid_size":100,"ask_size":200,"volume":2143,"vwap":17.50071,"open":17.38,"high":17.67,"low":17.38,"close":17.595,"trade_count":82,"last_trade_at":"2026-10-22T14:40:16.959836145Z","last_quote_at":"2026-10-22T14:49:59.999291983Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:50:21.602301223-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"GENC","fetched_at":"2026-10-22T14:50:24.438866+00:00","name":"Gencor Industries Inc","exchange":"AMEX","currency":"USD","sector":"INDUSTRIALS","industry":"FARM & HEAVY CONSTRUCTION MACHINERY","country":"USA","description":"Gencor Industries, Inc. designs, manufactures and sells heavy machinery used in the production of highway construction materials and environmental control equipment. The company is headquartered in Orlando, Florida.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":256510000,"ebitda":15041000,"pe_ratio":16.99,"peg_ratio":0,"book_value":15.34,"dividend_per_share":null,"dividend_yield":null,"eps":1.03,"revenue_ttm":110011000,"gross_profit_ttm":31445000,"profit_margin":0.135,"operating_margin_ttm":0.172,"return_on_assets_ttm":0.0352,"return_on_equity_ttm":0.0685,"quarterly_earnings_growth":0.485,"quarterly_revenue_growth":0.253,"analyst_target_price":21,"analyst_number":0,"beta":0.533,"fifty_two_week_high":20.19,"fifty_two_week_low":12.22,"fifty_day_ma":18.05,"two_hundred_day_ma":15.63,"shares_outstanding":12338800,"forward_pe":28.49,"price_to_sales":2.332,"price_to_book":1.165,"ev_to_revenue":0.888,"ev_to_ebitda":6.49},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:50:24.438866+00:00"},"optionObservedAt":"2026-10-22T14:36:34.309Z","bars":[{"c":17.87,"h":17.87,"l":17.87,"n":6,"o":17.87,"t":"2026-10-15T13:30:00Z","v":608,"vw":17.87},{"c":17.5437,"h":17.5437,"l":17.5437,"n":3,"o":17.5437,"t":"2026-10-15T13:35:00Z","v":107,"vw":17.5437},{"c":17.79,"h":17.79,"l":17.77,"n":9,"o":17.78,"t":"2026-10-15T13:40:00Z","v":685,"vw":17.783813},{"c":17.78,"h":17.78,"l":17.78,"n":5,"o":17.78,"t":"2026-10-15T13:45:00Z","v":1872,"vw":17.78},{"c":17.685,"h":17.685,"l":17.685,"n":6,"o":17.685,"t":"2026-10-15T14:00:00Z","v":156,"vw":17.685},{"c":18.02,"h":18.02,"l":17.8,"n":17,"o":17.82,"t":"2026-10-15T14:05:00Z","v":1357,"vw":17.88063},{"c":17.92,"h":17.92,"l":17.7304,"n":4,"o":17.7304,"t":"2026-10-15T14:10:00Z","v":304,"vw":17.7936},{"c":17.985,"h":17.985,"l":17.985,"n":5,"o":17.985,"t":"2026-10-15T14:15:00Z","v":109,"vw":17.985},{"c":17.99,"h":17.99,"l":17.8001,"n":3,"o":17.8001,"t":"2026-10-15T14:20:00Z","v":204,"vw":17.89505},{"c":17.935,"h":17.935,"l":17.935,"n":2,"o":17.935,"t":"2026-10-15T14:35:00Z","v":110,"vw":17.935},{"c":17.945,"h":17.945,"l":17.945,"n":5,"o":17.945,"t":"2026-10-15T14:40:00Z","v":412,"vw":17.945},{"c":17.965,"h":17.968,"l":17.965,"n":8,"o":17.968,"t":"2026-10-15T14:50:00Z","v":308,"vw":17.9665},{"c":17.975,"h":17.975,"l":17.938,"n":7,"o":17.975,"t":"2026-10-15T14:55:00Z","v":588,"vw":17.962667},{"c":17.93,"h":17.975,"l":17.93,"n":14,"o":17.9301,"t":"2026-10-15T15:15:00Z","v":536,"vw":17.941275},{"c":17.89,"h":17.91,"l":17.89,"n":12,"o":17.91,"t":"2026-10-15T15:25:00Z","v":1046,"vw":17.904564},{"c":17.9591,"h":17.9591,"l":17.9591,"n":1,"o":17.9591,"t":"2026-10-15T16:00:00Z","v":109,"vw":17.9591},{"c":17.97,"h":17.98,"l":17.9,"n":44,"o":17.94,"t":"2026-10-15T16:20:00Z","v":3146,"vw":17.945862},{"c":17.96,"h":17.96,"l":17.96,"n":4,"o":17.96,"t":"2026-10-15T16:25:00Z","v":119,"vw":17.96},{"c":18.0051,"h":18.0051,"l":18.0051,"n":1,"o":18.0051,"t":"2026-10-15T16:30:00Z","v":100,"vw":18.0051},{"c":18.005,"h":18.005,"l":17.95,"n":4,"o":17.95,"t":"2026-10-15T16:35:00Z","v":994,"vw":17.9611},{"c":17.9,"h":17.94,"l":17.9,"n":12,"o":17.94,"t":"2026-10-15T16:40:00Z","v":1723,"vw":17.907143},{"c":17.785,"h":17.82,"l":17.785,"n":20,"o":17.82,"t":"2026-10-15T16:45:00Z","v":638,"vw":17.803333},{"c":17.79,"h":17.84,"l":17.79,"n":16,"o":17.83,"t":"2026-10-15T16:50:00Z","v":949,"vw":17.825677},{"c":17.8067,"h":17.8067,"l":17.8067,"n":1,"o":17.8067,"t":"2026-10-15T17:10:00Z","v":250,"vw":17.8067},{"c":17.805,"h":17.805,"l":17.79,"n":8,"o":17.79,"t":"2026-10-15T17:25:00Z","v":530,"vw":17.80125},{"c":17.825,"h":17.825,"l":17.825,"n":2,"o":17.825,"t":"2026-10-15T18:00:00Z","v":110,"vw":17.825},{"c":17.83,"h":17.83,"l":17.83,"n":2,"o":17.83,"t":"2026-10-15T18:10:00Z","v":294,"vw":17.83},{"c":17.8,"h":17.81,"l":17.8,"n":8,"o":17.81,"t":"2026-10-15T18:15:00Z","v":402,"vw":17.803333},{"c":17.77,"h":17.77,"l":17.77,"n":1,"o":17.77,"t":"2026-10-15T18:20:00Z","v":100,"vw":17.77},{"c":17.77,"h":17.77,"l":17.77,"n":1,"o":17.77,"t":"2026-10-15T18:30:00Z","v":100,"vw":17.77},{"c":17.75,"h":17.75,"l":17.75,"n":10,"o":17.75,"t":"2026-10-15T18:50:00Z","v":372,"vw":17.75},{"c":17.775,"h":17.775,"l":17.775,"n":9,"o":17.775,"t":"2026-10-15T19:05:00Z","v":158,"vw":17.775},{"c":17.775,"h":17.775,"l":17.775,"n":11,"o":17.775,"t":"2026-10-15T19:10:00Z","v":518,"vw":17.775},{"c":17.76,"h":17.8,"l":17.76,"n":26,"o":17.8,"t":"2026-10-15T19:15:00Z","v":807,"vw":17.79},{"c":17.755,"h":17.755,"l":17.755,"n":5,"o":17.755,"t":"2026-10-15T19:20:00Z","v":288,"vw":17.755},{"c":17.67,"h":17.82,"l":17.67,"n":33,"o":17.79,"t":"2026-10-15T19:30:00Z","v":2116,"vw":17.791619},{"c":17.825,"h":17.825,"l":17.825,"n":1,"o":17.825,"t":"2026-10-15T19:35:00Z","v":1030,"vw":17.825},{"c":17.82,"h":17.835,"l":17.82,"n":13,"o":17.835,"t":"2026-10-15T19:40:00Z","v":481,"vw":17.83125},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-10-15T19:45:00Z","v":100,"vw":17.8},{"c":17.775,"h":17.83,"l":17.64,"n":84,"o":17.76,"t":"2026-10-15T19:50:00Z","v":4792,"vw":17.750421},{"c":17.755,"h":17.83,"l":17.72,"n":121,"o":17.79,"t":"2026-10-15T19:55:00Z","v":3344,"vw":17.786491},{"c":17.73,"h":17.73,"l":17.73,"n":6,"o":17.73,"t":"2026-10-15T20:00:00Z","v":7039,"vw":17.73},{"c":17.61,"h":17.61,"l":17.61,"n":7,"o":17.61,"t":"2026-10-16T13:30:00Z","v":1381,"vw":17.61},{"c":17.705,"h":17.705,"l":17.705,"n":2,"o":17.705,"t":"2026-10-16T13:50:00Z","v":306,"vw":17.705},{"c":17.86,"h":17.86,"l":17.86,"n":6,"o":17.86,"t":"2026-10-16T13:55:00Z","v":149,"vw":17.86},{"c":17.92,"h":18.05,"l":17.85,"n":11,"o":17.85,"t":"2026-10-16T14:00:00Z","v":3895,"vw":18.027881},{"c":18.05,"h":18.05,"l":17.835,"n":8,"o":17.835,"t":"2026-10-16T14:05:00Z","v":6232,"vw":17.980115},{"c":18.13,"h":18.13,"l":18.105,"n":6,"o":18.105,"t":"2026-10-16T14:10:00Z","v":226,"vw":18.1175},{"c":18.1301,"h":18.1301,"l":18.13,"n":3,"o":18.13,"t":"2026-10-16T14:15:00Z","v":201,"vw":18.13005},{"c":18.125,"h":18.125,"l":17.9422,"n":4,"o":17.9422,"t":"2026-10-16T14:20:00Z","v":203,"vw":18.0336},{"c":18.14,"h":18.14,"l":18.14,"n":4,"o":18.14,"t":"2026-10-16T14:25:00Z","v":106,"vw":18.14},{"c":18.16,"h":18.16,"l":18.145,"n":4,"o":18.145,"t":"2026-10-16T14:30:00Z","v":202,"vw":18.1525},{"c":18.16,"h":18.16,"l":18.16,"n":3,"o":18.16,"t":"2026-10-16T14:35:00Z","v":144,"vw":18.16},{"c":18.1062,"h":18.16,"l":18.1062,"n":6,"o":18.16,"t":"2026-10-16T14:40:00Z","v":214,"vw":18.1331},{"c":18.23,"h":18.23,"l":18.23,"n":1,"o":18.23,"t":"2026-10-16T14:50:00Z","v":100,"vw":18.23},{"c":18.1182,"h":18.1182,"l":17.98,"n":8,"o":18.0045,"t":"2026-10-16T14:55:00Z","v":641,"vw":18.02054},{"c":18.1005,"h":18.16,"l":18.01,"n":12,"o":18.16,"t":"2026-10-16T15:00:00Z","v":484,"vw":18.113027},{"c":18.16,"h":18.16,"l":18.16,"n":6,"o":18.16,"t":"2026-10-16T15:05:00Z","v":113,"vw":18.16},{"c":18.07,"h":18.07,"l":18.07,"n":1,"o":18.07,"t":"2026-10-16T15:10:00Z","v":100,"vw":18.07},{"c":17.99,"h":17.99,"l":17.99,"n":8,"o":17.99,"t":"2026-10-16T15:15:00Z","v":154,"vw":17.99},{"c":17.966,"h":17.97,"l":17.95,"n":16,"o":17.97,"t":"2026-10-16T15:20:00Z","v":1561,"vw":17.958401},{"c":17.895,"h":17.895,"l":17.895,"n":4,"o":17.895,"t":"2026-10-16T15:25:00Z","v":133,"vw":17.895},{"c":17.885,"h":17.885,"l":17.885,"n":2,"o":17.885,"t":"2026-10-16T15:45:00Z","v":245,"vw":17.885},{"c":17.885,"h":17.885,"l":17.885,"n":2,"o":17.885,"t":"2026-10-16T16:00:00Z","v":101,"vw":17.885},{"c":17.88,"h":17.88,"l":17.88,"n":10,"o":17.88,"t":"2026-10-16T16:15:00Z","v":628,"vw":17.88},{"c":17.93,"h":17.965,"l":17.87,"n":34,"o":17.87,"t":"2026-10-16T16:30:00Z","v":1910,"vw":17.920357},{"c":17.88,"h":17.9301,"l":17.815,"n":10,"o":17.93,"t":"2026-10-16T16:35:00Z","v":1702,"vw":17.919517},{"c":17.88,"h":17.88,"l":17.8173,"n":6,"o":17.88,"t":"2026-10-16T16:45:00Z","v":1019,"vw":17.873502},{"c":17.805,"h":17.88,"l":17.805,"n":4,"o":17.88,"t":"2026-10-16T16:55:00Z","v":4366,"vw":17.874767},{"c":17.88,"h":17.9336,"l":17.88,"n":7,"o":17.88,"t":"2026-10-16T17:00:00Z","v":1821,"vw":17.909777},{"c":17.88,"h":17.88,"l":17.8173,"n":8,"o":17.8173,"t":"2026-10-16T17:05:00Z","v":1062,"vw":17.873673},{"c":17.8217,"h":17.8217,"l":17.8217,"n":1,"o":17.8217,"t":"2026-10-16T17:15:00Z","v":115,"vw":17.8217},{"c":17.81,"h":17.88,"l":17.81,"n":11,"o":17.88,"t":"2026-10-16T17:20:00Z","v":1976,"vw":17.876124},{"c":17.88,"h":17.88,"l":17.88,"n":1,"o":17.88,"t":"2026-10-16T17:30:00Z","v":100,"vw":17.88},{"c":17.88,"h":17.88,"l":17.8001,"n":12,"o":17.8001,"t":"2026-10-16T17:40:00Z","v":330,"vw":17.853367},{"c":17.88,"h":17.88,"l":17.88,"n":1,"o":17.88,"t":"2026-10-16T17:45:00Z","v":100,"vw":17.88},{"c":17.95,"h":17.95,"l":17.8173,"n":4,"o":17.8173,"t":"2026-10-16T17:50:00Z","v":203,"vw":17.88365},{"c":17.88,"h":17.88,"l":17.88,"n":2,"o":17.88,"t":"2026-10-16T17:55:00Z","v":101,"vw":17.88},{"c":17.88,"h":17.88,"l":17.8,"n":7,"o":17.8173,"t":"2026-10-16T18:00:00Z","v":436,"vw":17.844325},{"c":17.88,"h":17.88,"l":17.88,"n":2,"o":17.88,"t":"2026-10-16T18:05:00Z","v":200,"vw":17.88},{"c":17.88,"h":17.88,"l":17.8001,"n":7,"o":17.8173,"t":"2026-10-16T18:10:00Z","v":457,"vw":17.84435},{"c":17.76,"h":17.81,"l":17.75,"n":22,"o":17.8,"t":"2026-10-16T18:15:00Z","v":3310,"vw":17.793673},{"c":17.69,"h":17.695,"l":17.69,"n":12,"o":17.695,"t":"2026-10-16T18:20:00Z","v":576,"vw":17.692},{"c":17.755,"h":17.8,"l":17.755,"n":42,"o":17.76,"t":"2026-10-16T18:25:00Z","v":1984,"vw":17.77257},{"c":17.81,"h":17.885,"l":17.8,"n":57,"o":17.8,"t":"2026-10-16T19:00:00Z","v":3804,"vw":17.834213},{"c":17.78,"h":17.78,"l":17.78,"n":3,"o":17.78,"t":"2026-10-16T19:05:00Z","v":307,"vw":17.78},{"c":17.78,"h":17.78,"l":17.78,"n":10,"o":17.78,"t":"2026-10-16T19:20:00Z","v":421,"vw":17.78},{"c":17.76,"h":17.76,"l":17.76,"n":1,"o":17.76,"t":"2026-10-16T19:25:00Z","v":100,"vw":17.76},{"c":17.76,"h":17.76,"l":17.76,"n":3,"o":17.76,"t":"2026-10-16T19:35:00Z","v":106,"vw":17.76},{"c":17.81,"h":17.81,"l":17.81,"n":5,"o":17.81,"t":"2026-10-16T19:40:00Z","v":164,"vw":17.81},{"c":17.78,"h":17.78,"l":17.78,"n":26,"o":17.78,"t":"2026-10-16T19:45:00Z","v":354,"vw":17.78},{"c":17.8,"h":17.8,"l":17.8,"n":13,"o":17.8,"t":"2026-10-16T19:50:00Z","v":545,"vw":17.8},{"c":17.8,"h":17.8,"l":17.7,"n":107,"o":17.76,"t":"2026-10-16T19:55:00Z","v":1857,"vw":17.747652},{"c":17.81,"h":17.81,"l":17.81,"n":4,"o":17.81,"t":"2026-10-16T20:00:00Z","v":5666,"vw":17.81},{"c":17.82,"h":17.82,"l":17.81,"n":16,"o":17.81,"t":"2026-10-19T13:30:00Z","v":1672,"vw":17.810713},{"c":17.75,"h":17.81,"l":17.75,"n":18,"o":17.81,"t":"2026-10-19T13:40:00Z","v":2204,"vw":17.807184},{"c":17.504,"h":17.74,"l":17.504,"n":34,"o":17.74,"t":"2026-10-19T13:45:00Z","v":3554,"vw":17.657793},{"c":17.575,"h":17.64,"l":17.575,"n":15,"o":17.64,"t":"2026-10-19T13:50:00Z","v":517,"vw":17.6075},{"c":17.63,"h":17.63,"l":17.57,"n":58,"o":17.63,"t":"2026-10-19T14:45:00Z","v":2134,"vw":17.609315},{"c":17.64,"h":17.64,"l":17.64,"n":23,"o":17.64,"t":"2026-10-19T14:50:00Z","v":425,"vw":17.64},{"c":17.7,"h":17.7,"l":17.64,"n":19,"o":17.64,"t":"2026-10-19T15:05:00Z","v":758,"vw":17.675},{"c":17.64,"h":17.64,"l":17.61,"n":10,"o":17.62,"t":"2026-10-19T16:30:00Z","v":381,"vw":17.623333},{"c":17.68,"h":17.69,"l":17.68,"n":15,"o":17.69,"t":"2026-10-19T17:15:00Z","v":814,"vw":17.6875},{"c":17.69,"h":17.69,"l":17.665,"n":38,"o":17.665,"t":"2026-10-19T17:25:00Z","v":3322,"vw":17.6759},{"c":17.6995,"h":17.6995,"l":17.6995,"n":1,"o":17.6995,"t":"2026-10-19T17:30:00Z","v":443,"vw":17.6995},{"c":17.67,"h":17.68,"l":17.67,"n":11,"o":17.68,"t":"2026-10-19T17:45:00Z","v":396,"vw":17.675},{"c":17.655,"h":17.73,"l":17.655,"n":22,"o":17.73,"t":"2026-10-19T17:50:00Z","v":912,"vw":17.711875},{"c":17.65,"h":17.65,"l":17.65,"n":5,"o":17.65,"t":"2026-10-19T18:20:00Z","v":242,"vw":17.65},{"c":17.635,"h":17.635,"l":17.635,"n":13,"o":17.635,"t":"2026-10-19T19:00:00Z","v":279,"vw":17.635},{"c":17.645,"h":17.645,"l":17.645,"n":7,"o":17.645,"t":"2026-10-19T19:05:00Z","v":1137,"vw":17.645},{"c":17.61,"h":17.66,"l":17.61,"n":25,"o":17.66,"t":"2026-10-19T19:25:00Z","v":589,"vw":17.636959},{"c":17.63,"h":17.63,"l":17.63,"n":12,"o":17.63,"t":"2026-10-19T19:30:00Z","v":486,"vw":17.63},{"c":17.61,"h":17.61,"l":17.61,"n":4,"o":17.61,"t":"2026-10-19T19:40:00Z","v":294,"vw":17.61},{"c":17.63,"h":17.63,"l":17.62,"n":19,"o":17.62,"t":"2026-10-19T19:45:00Z","v":485,"vw":17.625},{"c":17.59,"h":17.59,"l":17.59,"n":11,"o":17.59,"t":"2026-10-19T19:50:00Z","v":263,"vw":17.59},{"c":17.59,"h":17.61,"l":17.552,"n":155,"o":17.591,"t":"2026-10-19T19:55:00Z","v":3909,"vw":17.57864},{"c":17.55,"h":17.55,"l":17.55,"n":9,"o":17.55,"t":"2026-10-19T20:00:00Z","v":5096,"vw":17.55},{"c":17.49,"h":17.49,"l":17.49,"n":12,"o":17.49,"t":"2026-10-20T13:30:00Z","v":321,"vw":17.49},{"c":17.66,"h":17.66,"l":17.66,"n":9,"o":17.66,"t":"2026-10-20T13:50:00Z","v":258,"vw":17.66},{"c":17.635,"h":17.635,"l":17.635,"n":1,"o":17.635,"t":"2026-10-20T14:05:00Z","v":100,"vw":17.635},{"c":17.725,"h":17.725,"l":17.725,"n":2,"o":17.725,"t":"2026-10-20T15:10:00Z","v":102,"vw":17.725},{"c":17.82,"h":17.82,"l":17.8199,"n":17,"o":17.8199,"t":"2026-10-20T15:15:00Z","v":2220,"vw":17.819905},{"c":17.84,"h":17.84,"l":17.71,"n":9,"o":17.71,"t":"2026-10-20T15:20:00Z","v":632,"vw":17.778333},{"c":17.835,"h":17.835,"l":17.8125,"n":2,"o":17.8125,"t":"2026-10-20T15:25:00Z","v":200,"vw":17.82375},{"c":17.8275,"h":17.835,"l":17.8275,"n":7,"o":17.835,"t":"2026-10-20T15:35:00Z","v":267,"vw":17.83125},{"c":17.835,"h":17.835,"l":17.835,"n":12,"o":17.835,"t":"2026-10-20T16:00:00Z","v":517,"vw":17.835},{"c":17.81,"h":17.81,"l":17.81,"n":3,"o":17.81,"t":"2026-10-20T16:20:00Z","v":112,"vw":17.81},{"c":17.81,"h":17.81,"l":17.7039,"n":8,"o":17.7039,"t":"2026-10-20T16:30:00Z","v":421,"vw":17.774633},{"c":17.81,"h":17.81,"l":17.7039,"n":4,"o":17.7039,"t":"2026-10-20T16:35:00Z","v":211,"vw":17.75695},{"c":17.81,"h":17.81,"l":17.81,"n":6,"o":17.81,"t":"2026-10-20T16:45:00Z","v":228,"vw":17.81},{"c":17.85,"h":17.85,"l":17.6961,"n":7,"o":17.6961,"t":"2026-10-20T16:55:00Z","v":418,"vw":17.763325},{"c":17.765,"h":17.8,"l":17.765,"n":19,"o":17.765,"t":"2026-10-20T17:00:00Z","v":727,"vw":17.776667},{"c":17.765,"h":17.765,"l":17.7414,"n":15,"o":17.765,"t":"2026-10-20T17:05:00Z","v":836,"vw":17.7592},{"c":17.745,"h":17.745,"l":17.745,"n":4,"o":17.745,"t":"2026-10-20T17:20:00Z","v":257,"vw":17.745},{"c":17.745,"h":17.745,"l":17.745,"n":1,"o":17.745,"t":"2026-10-20T17:25:00Z","v":513,"vw":17.745},{"c":17.78,"h":17.78,"l":17.78,"n":7,"o":17.78,"t":"2026-10-20T17:30:00Z","v":519,"vw":17.78},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-10-20T17:35:00Z","v":100,"vw":17.8},{"c":17.765,"h":17.81,"l":17.75,"n":24,"o":17.8,"t":"2026-10-20T17:40:00Z","v":975,"vw":17.777334},{"c":17.8,"h":17.8,"l":17.8,"n":3,"o":17.8,"t":"2026-10-20T17:45:00Z","v":318,"vw":17.8},{"c":17.8,"h":17.8,"l":17.78,"n":8,"o":17.78,"t":"2026-10-20T17:50:00Z","v":232,"vw":17.79},{"c":17.75,"h":17.75,"l":17.75,"n":11,"o":17.75,"t":"2026-10-20T17:55:00Z","v":175,"vw":17.75},{"c":17.76,"h":17.76,"l":17.76,"n":7,"o":17.76,"t":"2026-10-20T18:20:00Z","v":237,"vw":17.76},{"c":17.74,"h":17.76,"l":17.74,"n":43,"o":17.76,"t":"2026-10-20T18:35:00Z","v":579,"vw":17.75},{"c":17.76,"h":17.76,"l":17.75,"n":4,"o":17.75,"t":"2026-10-20T18:40:00Z","v":304,"vw":17.753333},{"c":17.8,"h":17.8,"l":17.79,"n":2,"o":17.79,"t":"2026-10-20T18:45:00Z","v":200,"vw":17.795},{"c":17.79,"h":17.79,"l":17.79,"n":2,"o":17.79,"t":"2026-10-20T18:50:00Z","v":102,"vw":17.79},{"c":17.8,"h":17.8,"l":17.755,"n":3,"o":17.755,"t":"2026-10-20T18:55:00Z","v":202,"vw":17.7775},{"c":17.82,"h":17.82,"l":17.7792,"n":28,"o":17.8,"t":"2026-10-20T19:00:00Z","v":1394,"vw":17.800775},{"c":17.86,"h":17.86,"l":17.84,"n":17,"o":17.84,"t":"2026-10-20T19:05:00Z","v":620,"vw":17.847138},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-20T19:10:00Z","v":100,"vw":17.9},{"c":17.83,"h":17.83,"l":17.83,"n":15,"o":17.83,"t":"2026-10-20T19:15:00Z","v":442,"vw":17.83},{"c":17.83,"h":17.83,"l":17.83,"n":3,"o":17.83,"t":"2026-10-20T19:20:00Z","v":112,"vw":17.83},{"c":17.83,"h":17.83,"l":17.8029,"n":13,"o":17.8029,"t":"2026-10-20T19:30:00Z","v":750,"vw":17.819577},{"c":17.82,"h":17.82,"l":17.815,"n":21,"o":17.815,"t":"2026-10-20T19:40:00Z","v":676,"vw":17.816},{"c":17.82,"h":17.82,"l":17.82,"n":9,"o":17.82,"t":"2026-10-20T19:45:00Z","v":157,"vw":17.82},{"c":17.75,"h":17.75,"l":17.75,"n":19,"o":17.75,"t":"2026-10-20T19:50:00Z","v":371,"vw":17.75},{"c":17.79,"h":17.79,"l":17.67,"n":68,"o":17.74,"t":"2026-10-20T19:55:00Z","v":1330,"vw":17.728185},{"c":17.64,"h":17.64,"l":17.64,"n":5,"o":17.64,"t":"2026-10-20T20:00:00Z","v":3019,"vw":17.64},{"c":17.97,"h":17.97,"l":17.68,"n":3,"o":17.68,"t":"2026-10-21T13:30:00Z","v":648,"vw":17.725719},{"c":17.84,"h":17.87,"l":17.69,"n":16,"o":17.84,"t":"2026-10-21T14:10:00Z","v":1134,"vw":17.784848},{"c":17.88,"h":17.88,"l":17.88,"n":2,"o":17.88,"t":"2026-10-21T14:25:00Z","v":108,"vw":17.88},{"c":17.62,"h":17.81,"l":17.62,"n":5,"o":17.81,"t":"2026-10-21T14:45:00Z","v":363,"vw":17.699167},{"c":17.915,"h":17.915,"l":17.915,"n":1,"o":17.915,"t":"2026-10-21T14:55:00Z","v":100,"vw":17.915},{"c":17.65,"h":17.75,"l":17.63,"n":32,"o":17.63,"t":"2026-10-21T15:00:00Z","v":1984,"vw":17.699412},{"c":17.62,"h":17.62,"l":17.61,"n":9,"o":17.61,"t":"2026-10-21T15:05:00Z","v":878,"vw":17.611667},{"c":17.61,"h":17.69,"l":17.61,"n":6,"o":17.69,"t":"2026-10-21T15:45:00Z","v":291,"vw":17.641496},{"c":17.61,"h":17.67,"l":17.61,"n":7,"o":17.67,"t":"2026-10-21T15:55:00Z","v":337,"vw":17.63},{"c":17.52,"h":17.52,"l":17.52,"n":5,"o":17.52,"t":"2026-10-21T16:00:00Z","v":203,"vw":17.52},{"c":17.61,"h":17.61,"l":17.61,"n":14,"o":17.61,"t":"2026-10-21T16:35:00Z","v":619,"vw":17.61},{"c":17.53,"h":17.53,"l":17.52,"n":11,"o":17.53,"t":"2026-10-21T16:55:00Z","v":838,"vw":17.524082},{"c":17.535,"h":17.535,"l":17.53,"n":4,"o":17.53,"t":"2026-10-21T17:00:00Z","v":238,"vw":17.5325},{"c":17.53,"h":17.53,"l":17.53,"n":3,"o":17.53,"t":"2026-10-21T17:05:00Z","v":200,"vw":17.53},{"c":17.415,"h":17.545,"l":17.415,"n":28,"o":17.53,"t":"2026-10-21T17:10:00Z","v":2810,"vw":17.477066},{"c":17.455,"h":17.54,"l":17.455,"n":10,"o":17.54,"t":"2026-10-21T17:40:00Z","v":482,"vw":17.4925},{"c":17.52,"h":17.5285,"l":17.455,"n":26,"o":17.5285,"t":"2026-10-21T17:45:00Z","v":1141,"vw":17.502955},{"c":17.565,"h":17.565,"l":17.565,"n":1,"o":17.565,"t":"2026-10-21T17:50:00Z","v":100,"vw":17.565},{"c":17.565,"h":17.565,"l":17.565,"n":9,"o":17.565,"t":"2026-10-21T17:55:00Z","v":458,"vw":17.565},{"c":17.555,"h":17.555,"l":17.555,"n":1,"o":17.555,"t":"2026-10-21T18:05:00Z","v":100,"vw":17.555},{"c":17.555,"h":17.58,"l":17.555,"n":28,"o":17.58,"t":"2026-10-21T18:40:00Z","v":753,"vw":17.571667},{"c":17.495,"h":17.555,"l":17.49,"n":44,"o":17.555,"t":"2026-10-21T18:45:00Z","v":2995,"vw":17.508828},{"c":17.475,"h":17.5,"l":17.45,"n":21,"o":17.45,"t":"2026-10-21T18:50:00Z","v":6708,"vw":17.485973},{"c":17.545,"h":17.61,"l":17.44,"n":86,"o":17.495,"t":"2026-10-21T18:55:00Z","v":37478,"vw":17.51831},{"c":17.45,"h":17.545,"l":17.45,"n":14,"o":17.545,"t":"2026-10-21T19:00:00Z","v":6023,"vw":17.538793},{"c":17.46,"h":17.46,"l":17.43,"n":23,"o":17.45,"t":"2026-10-21T19:05:00Z","v":1105,"vw":17.445873},{"c":17.35,"h":17.35,"l":17.35,"n":3,"o":17.35,"t":"2026-10-21T19:10:00Z","v":137,"vw":17.35},{"c":17.425,"h":17.425,"l":17.425,"n":11,"o":17.425,"t":"2026-10-21T19:15:00Z","v":307,"vw":17.425},{"c":17.415,"h":17.415,"l":17.38,"n":24,"o":17.38,"t":"2026-10-21T19:35:00Z","v":1450,"vw":17.3875},{"c":17.415,"h":17.46,"l":17.415,"n":37,"o":17.46,"t":"2026-10-21T19:50:00Z","v":501,"vw":17.4375},{"c":17.53,"h":17.55,"l":17.38,"n":232,"o":17.415,"t":"2026-10-21T19:55:00Z","v":6734,"vw":17.497428},{"c":17.5,"h":17.56,"l":17.5,"n":10,"o":17.5,"t":"2026-10-21T20:00:00Z","v":4306,"vw":17.503858},{"c":17.53,"h":17.53,"l":17.53,"n":1,"o":17.53,"t":"2026-10-21T20:20:00Z","v":100,"vw":17.53},{"c":18.2228,"h":18.2228,"l":18.2228,"n":1,"o":18.2228,"t":"2026-10-21T20:25:00Z","v":100,"vw":18.2228},{"c":18.2228,"h":18.2228,"l":18.2228,"n":7,"o":18.2228,"t":"2026-10-21T20:30:00Z","v":200,"vw":18.2228},{"c":17.38,"h":17.38,"l":17.38,"n":3,"o":17.38,"t":"2026-10-22T13:30:00Z","v":484,"vw":17.38},{"c":17.67,"h":17.67,"l":17.5057,"n":7,"o":17.5057,"t":"2026-10-22T14:10:00Z","v":282,"vw":17.58785},{"c":17.67,"h":17.67,"l":17.4186,"n":3,"o":17.4186,"t":"2026-10-22T14:25:00Z","v":300,"vw":17.5024},{"c":17.67,"h":17.67,"l":17.67,"n":1,"o":17.67,"t":"2026-10-22T14:30:00Z","v":100,"vw":17.67},{"c":17.6192,"h":17.6192,"l":17.5018,"n":3,"o":17.5018,"t":"2026-10-22T14:35:00Z","v":201,"vw":17.5605},{"c":17.595,"h":17.595,"l":17.595,"n":4,"o":17.595,"t":"2026-10-22T14:40:00Z","v":109,"vw":17.595}],"history":[{"c":20.11,"h":20.91,"l":20.06,"n":416,"o":20.91,"t":"2024-10-21T04:00:00Z","v":13243,"vw":20.248188},{"c":20.02,"h":20.35,"l":19.8,"n":427,"o":19.9,"t":"2024-10-22T04:00:00Z","v":13888,"vw":19.98389},{"c":19.99,"h":20.02,"l":19.52,"n":371,"o":20.02,"t":"2024-10-23T04:00:00Z","v":14716,"vw":19.84676},{"c":20.51,"h":20.96,"l":19.905,"n":934,"o":20.12,"t":"2024-10-24T04:00:00Z","v":49330,"vw":20.601276},{"c":19.6,"h":20.88,"l":19.32,"n":433,"o":20.88,"t":"2024-10-25T04:00:00Z","v":25789,"vw":20.02043},{"c":20.15,"h":21,"l":19.73,"n":600,"o":21,"t":"2024-10-28T04:00:00Z","v":27867,"vw":20.26297},{"c":20.07,"h":20.33,"l":19.7,"n":533,"o":19.7,"t":"2024-10-29T04:00:00Z","v":24041,"vw":19.980215},{"c":20.09,"h":20.47,"l":19.93,"n":399,"o":19.93,"t":"2024-10-30T04:00:00Z","v":14704,"vw":20.135883},{"c":19.92,"h":20.24,"l":19.82,"n":357,"o":20.23,"t":"2024-10-31T04:00:00Z","v":10011,"vw":19.973748},{"c":20.08,"h":20.26,"l":19.63,"n":341,"o":20.075,"t":"2024-11-01T04:00:00Z","v":21936,"vw":19.959921},{"c":20.26,"h":20.5,"l":19.97,"n":494,"o":19.97,"t":"2024-11-04T05:00:00Z","v":32025,"vw":20.211456},{"c":20.61,"h":20.77,"l":20.02,"n":672,"o":20.02,"t":"2024-11-05T05:00:00Z","v":23001,"vw":20.5052},{"c":22.31,"h":22.6699,"l":21.57,"n":1434,"o":22.43,"t":"2024-11-06T05:00:00Z","v":79595,"vw":22.164033},{"c":21.74,"h":22.51,"l":21.53,"n":997,"o":22.4,"t":"2024-11-07T05:00:00Z","v":29854,"vw":21.95091},{"c":21.9,"h":22.03,"l":21.3824,"n":659,"o":21.93,"t":"2024-11-08T05:00:00Z","v":27510,"vw":21.774004},{"c":22.68,"h":22.815,"l":22.1,"n":817,"o":22.1,"t":"2024-11-11T05:00:00Z","v":14976,"vw":22.546997},{"c":21.81,"h":22.5,"l":21.745,"n":818,"o":22.5,"t":"2024-11-12T05:00:00Z","v":24060,"vw":21.97644},{"c":21.58,"h":22.37,"l":21.58,"n":520,"o":22.34,"t":"2024-11-13T05:00:00Z","v":32461,"vw":21.895515},{"c":21.42,"h":21.93,"l":21.22,"n":515,"o":21.77,"t":"2024-11-14T05:00:00Z","v":19175,"vw":21.532178},{"c":21.39,"h":21.55,"l":21.2333,"n":323,"o":21.55,"t":"2024-11-15T05:00:00Z","v":12230,"vw":21.41935},{"c":21.52,"h":21.91,"l":21.455,"n":612,"o":21.6411,"t":"2024-11-18T05:00:00Z","v":20387,"vw":21.683311},{"c":21.48,"h":21.69,"l":21.29,"n":374,"o":21.6,"t":"2024-11-19T05:00:00Z","v":13408,"vw":21.496996},{"c":21.33,"h":21.5,"l":21.16,"n":328,"o":21.5,"t":"2024-11-20T05:00:00Z","v":7768,"vw":21.333312},{"c":21.61,"h":21.895,"l":21,"n":407,"o":21,"t":"2024-11-21T05:00:00Z","v":10741,"vw":21.546634},{"c":22.34,"h":22.51,"l":21.24,"n":640,"o":21.24,"t":"2024-11-22T05:00:00Z","v":24766,"vw":22.186433},{"c":22.42,"h":22.78,"l":22.2,"n":567,"o":22.77,"t":"2024-11-25T05:00:00Z","v":22653,"vw":22.547103},{"c":21.7,"h":22.49,"l":21.69,"n":424,"o":22.49,"t":"2024-11-26T05:00:00Z","v":14007,"vw":21.870166},{"c":21.61,"h":22.04,"l":21.57,"n":353,"o":21.92,"t":"2024-11-27T05:00:00Z","v":13045,"vw":21.733573},{"c":22.19,"h":22.39,"l":21.72,"n":400,"o":21.72,"t":"2024-11-29T05:00:00Z","v":11527,"vw":21.978041},{"c":22,"h":22.31,"l":21.5108,"n":573,"o":21.95,"t":"2024-12-02T05:00:00Z","v":15489,"vw":21.97356},{"c":21.87,"h":21.96,"l":21.5446,"n":614,"o":21.95,"t":"2024-12-03T05:00:00Z","v":20299,"vw":21.775644},{"c":22.19,"h":22.268,"l":21.88,"n":566,"o":21.95,"t":"2024-12-04T05:00:00Z","v":28803,"vw":22.096569},{"c":21.56,"h":22.27,"l":21.53,"n":477,"o":22.27,"t":"2024-12-05T05:00:00Z","v":14396,"vw":21.760359},{"c":21.95,"h":22,"l":21.51,"n":538,"o":21.75,"t":"2024-12-06T05:00:00Z","v":17605,"vw":21.794676},{"c":22.39,"h":22.4,"l":21.67,"n":508,"o":22.1,"t":"2024-12-09T05:00:00Z","v":15420,"vw":22.274573},{"c":22.06,"h":22.4346,"l":21.89,"n":556,"o":22.15,"t":"2024-12-10T05:00:00Z","v":20335,"vw":22.175862},{"c":21.92,"h":22,"l":21.75,"n":563,"o":21.75,"t":"2024-12-11T05:00:00Z","v":13872,"vw":21.916237},{"c":21.44,"h":21.52,"l":20.85,"n":975,"o":21.52,"t":"2024-12-12T05:00:00Z","v":34675,"vw":21.181842},{"c":21.61,"h":21.64,"l":20.88,"n":2304,"o":21.5,"t":"2024-12-13T05:00:00Z","v":20995,"vw":21.429706},{"c":21.44,"h":21.56,"l":21.11,"n":468,"o":21.56,"t":"2024-12-16T05:00:00Z","v":12973,"vw":21.302968},{"c":21.06,"h":21.3392,"l":20.68,"n":571,"o":21.08,"t":"2024-12-17T05:00:00Z","v":15238,"vw":21.05528},{"c":19.69,"h":21.18,"l":19.62,"n":980,"o":21.15,"t":"2024-12-18T05:00:00Z","v":39225,"vw":20.491994},{"c":18.06,"h":19.91,"l":17.69,"n":1194,"o":19.91,"t":"2024-12-19T05:00:00Z","v":65728,"vw":18.652003},{"c":17.98,"h":18.2709,"l":16.79,"n":2716,"o":17.71,"t":"2024-12-20T05:00:00Z","v":93127,"vw":17.692216},{"c":17.77,"h":18.149,"l":17.09,"n":2982,"o":17.85,"t":"2024-12-23T05:00:00Z","v":44678,"vw":17.689145},{"c":18.01,"h":18.33,"l":17,"n":1246,"o":17.5,"t":"2024-12-24T05:00:00Z","v":29533,"vw":17.397642},{"c":18.2,"h":18.2,"l":17.48,"n":1040,"o":17.48,"t":"2024-12-26T05:00:00Z","v":25048,"vw":17.912346},{"c":17.4,"h":18.15,"l":17.37,"n":990,"o":18.15,"t":"2024-12-27T05:00:00Z","v":18870,"vw":17.542543},{"c":17.22,"h":17.6402,"l":16.5,"n":1365,"o":17.31,"t":"2024-12-30T05:00:00Z","v":28850,"vw":17.339449},{"c":17.65,"h":18.18,"l":17.35,"n":1464,"o":17.61,"t":"2024-12-31T05:00:00Z","v":30720,"vw":17.855766},{"c":16.93,"h":18.1,"l":16.8,"n":1084,"o":17.5,"t":"2025-01-02T05:00:00Z","v":34289,"vw":17.30294},{"c":17.38,"h":17.43,"l":16.78,"n":559,"o":16.85,"t":"2025-01-03T05:00:00Z","v":12212,"vw":17.267704},{"c":16.41,"h":17.4611,"l":16.41,"n":830,"o":17.02,"t":"2025-01-06T05:00:00Z","v":23013,"vw":16.837872},{"c":16.34,"h":16.82,"l":16.34,"n":1034,"o":16.46,"t":"2025-01-07T05:00:00Z","v":24581,"vw":16.448442},{"c":16.11,"h":16.408,"l":15.95,"n":492,"o":16.35,"t":"2025-01-08T05:00:00Z","v":15630,"vw":16.148098},{"c":15.51,"h":15.87,"l":14.86,"n":3001,"o":15.62,"t":"2025-01-10T05:00:00Z","v":59214,"vw":15.349219},{"c":15.85,"h":15.9,"l":15,"n":2110,"o":15,"t":"2025-01-13T05:00:00Z","v":49309,"vw":15.514197},{"c":16.08,"h":16.5,"l":15.565,"n":1901,"o":15.75,"t":"2025-01-14T05:00:00Z","v":36283,"vw":16.054176},{"c":16.5,"h":16.5,"l":16.12,"n":504,"o":16.5,"t":"2025-01-15T05:00:00Z","v":17927,"vw":16.387035},{"c":16.89,"h":16.9,"l":16.34,"n":1134,"o":16.4,"t":"2025-01-16T05:00:00Z","v":30474,"vw":16.737448},{"c":16.57,"h":17,"l":16.36,"n":745,"o":16.91,"t":"2025-01-17T05:00:00Z","v":19334,"vw":16.598478},{"c":16.27,"h":16.79,"l":16.17,"n":688,"o":16.66,"t":"2025-01-21T05:00:00Z","v":15092,"vw":16.456383},{"c":15.84,"h":16.48,"l":15.75,"n":780,"o":16.13,"t":"2025-01-22T05:00:00Z","v":24875,"vw":16.052518},{"c":16.23,"h":16.4,"l":15.8,"n":662,"o":16.01,"t":"2025-01-23T05:00:00Z","v":24091,"vw":16.16255},{"c":16.32,"h":16.51,"l":15.9167,"n":394,"o":16.17,"t":"2025-01-24T05:00:00Z","v":12527,"vw":16.292238},{"c":15.74,"h":16.3861,"l":15.72,"n":518,"o":16.02,"t":"2025-01-27T05:00:00Z","v":18941,"vw":15.900096},{"c":15.78,"h":16.02,"l":15.29,"n":644,"o":16.02,"t":"2025-01-28T05:00:00Z","v":18903,"vw":15.831019},{"c":16.16,"h":16.25,"l":15.69,"n":1192,"o":15.69,"t":"2025-01-29T05:00:00Z","v":27169,"vw":16.037736},{"c":15.93,"h":16.33,"l":15.92,"n":847,"o":16.15,"t":"2025-01-30T05:00:00Z","v":20864,"vw":16.079868},{"c":15.39,"h":16.0302,"l":15.18,"n":1059,"o":15.67,"t":"2025-01-31T05:00:00Z","v":24289,"vw":15.534065},{"c":14.78,"h":15.36,"l":14.75,"n":616,"o":15.07,"t":"2025-02-03T05:00:00Z","v":22241,"vw":15.042013},{"c":15.32,"h":15.4,"l":14.87,"n":945,"o":14.87,"t":"2025-02-04T05:00:00Z","v":20665,"vw":15.148678},{"c":15.11,"h":15.3491,"l":14.86,"n":600,"o":14.86,"t":"2025-02-05T05:00:00Z","v":15090,"vw":15.062767},{"c":14.89,"h":15.17,"l":14.65,"n":373,"o":15.17,"t":"2025-02-06T05:00:00Z","v":8405,"vw":14.879022},{"c":14.52,"h":14.95,"l":14.51,"n":467,"o":14.95,"t":"2025-02-07T05:00:00Z","v":8961,"vw":14.57571},{"c":14.2,"h":14.63,"l":14.13,"n":645,"o":14.35,"t":"2025-02-10T05:00:00Z","v":16178,"vw":14.267899},{"c":14.05,"h":14.12,"l":13.76,"n":691,"o":14,"t":"2025-02-11T05:00:00Z","v":16289,"vw":13.963782},{"c":13.74,"h":13.9078,"l":13.6215,"n":706,"o":13.72,"t":"2025-02-12T05:00:00Z","v":17480,"vw":13.764592},{"c":13.94,"h":14.43,"l":13.6001,"n":1005,"o":13.87,"t":"2025-02-13T05:00:00Z","v":34407,"vw":13.873643},{"c":13.32,"h":13.9501,"l":13.3,"n":572,"o":13.8741,"t":"2025-02-14T05:00:00Z","v":17354,"vw":13.49972},{"c":12.95,"h":13.43,"l":12.91,"n":711,"o":13.17,"t":"2025-02-18T05:00:00Z","v":29825,"vw":13.048159},{"c":13.16,"h":13.6,"l":12.76,"n":514,"o":12.89,"t":"2025-02-19T05:00:00Z","v":22302,"vw":13.111805},{"c":12.95,"h":13.67,"l":12.95,"n":541,"o":13.2,"t":"2025-02-20T05:00:00Z","v":21960,"vw":13.250014},{"c":12.74,"h":13.22,"l":12.71,"n":475,"o":13.12,"t":"2025-02-21T05:00:00Z","v":24432,"vw":12.855109},{"c":12.68,"h":13,"l":12.64,"n":418,"o":13,"t":"2025-02-24T05:00:00Z","v":14054,"vw":12.755575},{"c":12.41,"h":13.0575,"l":12.25,"n":870,"o":12.75,"t":"2025-02-25T05:00:00Z","v":65002,"vw":12.570011},{"c":12.15,"h":12.585,"l":11.95,"n":982,"o":12.35,"t":"2025-02-26T05:00:00Z","v":42644,"vw":12.192674},{"c":12.18,"h":12.59,"l":12.01,"n":495,"o":12.34,"t":"2025-02-27T05:00:00Z","v":32121,"vw":12.25294},{"c":13.04,"h":13.04,"l":11.9583,"n":657,"o":12.19,"t":"2025-02-28T05:00:00Z","v":54587,"vw":12.37059},{"c":12,"h":13.34,"l":12,"n":590,"o":13.34,"t":"2025-03-03T05:00:00Z","v":22512,"vw":12.157356},{"c":12.26,"h":13.1499,"l":12.1,"n":923,"o":12.1,"t":"2025-03-04T05:00:00Z","v":36515,"vw":12.474088},{"c":12.71,"h":14.01,"l":12.58,"n":447,"o":13.19,"t":"2025-03-05T05:00:00Z","v":26100,"vw":12.772862},{"c":12.62,"h":12.78,"l":12.06,"n":667,"o":12.69,"t":"2025-03-06T05:00:00Z","v":43321,"vw":12.475215},{"c":12.72,"h":13.11,"l":12.48,"n":743,"o":12.48,"t":"2025-03-07T05:00:00Z","v":54828,"vw":12.695109},{"c":12.41,"h":13.1,"l":12.245,"n":578,"o":12.49,"t":"2025-03-10T04:00:00Z","v":44068,"vw":12.546666},{"c":12.52,"h":13.1,"l":12.283,"n":768,"o":12.49,"t":"2025-03-11T04:00:00Z","v":69179,"vw":12.644725},{"c":13.31,"h":13.49,"l":12.72,"n":605,"o":12.99,"t":"2025-03-12T04:00:00Z","v":29557,"vw":13.210189},{"c":12.83,"h":13.33,"l":12.69,"n":638,"o":13.33,"t":"2025-03-13T04:00:00Z","v":49469,"vw":12.937066},{"c":13,"h":13.145,"l":12.52,"n":383,"o":12.87,"t":"2025-03-14T04:00:00Z","v":22074,"vw":12.943893},{"c":13.01,"h":14.4,"l":13,"n":694,"o":13.13,"t":"2025-03-17T04:00:00Z","v":23514,"vw":13.131219},{"c":13.12,"h":13.2,"l":13.01,"n":342,"o":13.07,"t":"2025-03-18T04:00:00Z","v":13948,"vw":13.10097},{"c":13.51,"h":13.74,"l":13.01,"n":389,"o":13.27,"t":"2025-03-19T04:00:00Z","v":24781,"vw":13.329561},{"c":13.55,"h":13.85,"l":13.27,"n":651,"o":13.42,"t":"2025-03-20T04:00:00Z","v":25395,"vw":13.417491},{"c":12.87,"h":13.6735,"l":12.87,"n":588,"o":13.36,"t":"2025-03-21T04:00:00Z","v":52380,"vw":13.120999},{"c":13.25,"h":13.766,"l":12.9,"n":602,"o":12.99,"t":"2025-03-24T04:00:00Z","v":29923,"vw":13.181832},{"c":12.4,"h":13.5256,"l":12.4,"n":679,"o":13.18,"t":"2025-03-25T04:00:00Z","v":42261,"vw":12.861026},{"c":12.61,"h":12.96,"l":12.41,"n":555,"o":12.8,"t":"2025-03-26T04:00:00Z","v":35563,"vw":12.613026},{"c":12.76,"h":12.92,"l":12.35,"n":777,"o":12.89,"t":"2025-03-27T04:00:00Z","v":58175,"vw":12.676782},{"c":12.56,"h":13.11,"l":12.2219,"n":591,"o":12.67,"t":"2025-03-28T04:00:00Z","v":35738,"vw":12.54875},{"c":12.16,"h":12.265,"l":11.73,"n":522,"o":12.0688,"t":"2025-03-31T04:00:00Z","v":35997,"vw":12.03065},{"c":12.15,"h":12.16,"l":11.65,"n":552,"o":11.8244,"t":"2025-04-01T04:00:00Z","v":18105,"vw":12.030744},{"c":12.06,"h":12.26,"l":11.81,"n":608,"o":11.99,"t":"2025-04-02T04:00:00Z","v":30339,"vw":12.03087},{"c":11.74,"h":11.95,"l":11.475,"n":615,"o":11.75,"t":"2025-04-03T04:00:00Z","v":33720,"vw":11.753512},{"c":11.65,"h":12.23,"l":11.3,"n":716,"o":11.36,"t":"2025-04-04T04:00:00Z","v":63053,"vw":11.748915},{"c":11.53,"h":11.95,"l":11.27,"n":519,"o":11.27,"t":"2025-04-07T04:00:00Z","v":25142,"vw":11.606707},{"c":10.92,"h":12,"l":10.8,"n":608,"o":12,"t":"2025-04-08T04:00:00Z","v":31751,"vw":11.21267},{"c":11.97,"h":12.27,"l":10.89,"n":730,"o":10.89,"t":"2025-04-09T04:00:00Z","v":40816,"vw":11.491231},{"c":11.47,"h":11.91,"l":11.32,"n":553,"o":11.6,"t":"2025-04-10T04:00:00Z","v":19112,"vw":11.547427},{"c":11.83,"h":11.84,"l":11.51,"n":365,"o":11.6871,"t":"2025-04-11T04:00:00Z","v":11180,"vw":11.743574},{"c":11.35,"h":11.97,"l":11.0775,"n":511,"o":11.97,"t":"2025-04-14T04:00:00Z","v":16882,"vw":11.514741},{"c":11.2,"h":11.6399,"l":11.2,"n":599,"o":11.36,"t":"2025-04-15T04:00:00Z","v":25678,"vw":11.345879},{"c":11.15,"h":11.34,"l":11.12,"n":565,"o":11.25,"t":"2025-04-16T04:00:00Z","v":18813,"vw":11.205985},{"c":11.54,"h":11.67,"l":11.1475,"n":414,"o":11.18,"t":"2025-04-17T04:00:00Z","v":16968,"vw":11.355535},{"c":11.03,"h":11.405,"l":11.01,"n":479,"o":11.4,"t":"2025-04-21T04:00:00Z","v":32709,"vw":11.157086},{"c":11.19,"h":11.25,"l":11,"n":559,"o":11.07,"t":"2025-04-22T04:00:00Z","v":16062,"vw":11.140268},{"c":11.09,"h":11.52,"l":10.97,"n":587,"o":11.52,"t":"2025-04-23T04:00:00Z","v":24354,"vw":11.164797},{"c":11.39,"h":11.7699,"l":11,"n":507,"o":11,"t":"2025-04-24T04:00:00Z","v":30019,"vw":11.307102},{"c":12.64,"h":12.64,"l":11.54,"n":649,"o":11.7,"t":"2025-04-25T04:00:00Z","v":47472,"vw":11.939274},{"c":12.97,"h":13.1911,"l":12.7,"n":840,"o":12.7,"t":"2025-04-28T04:00:00Z","v":26797,"vw":12.934259},{"c":12.76,"h":13.11,"l":12.6,"n":560,"o":12.89,"t":"2025-04-29T04:00:00Z","v":23771,"vw":12.717231},{"c":12.69,"h":12.83,"l":12.0254,"n":674,"o":12.38,"t":"2025-04-30T04:00:00Z","v":32161,"vw":12.600043},{"c":12.7,"h":12.77,"l":12.43,"n":420,"o":12.495,"t":"2025-05-01T04:00:00Z","v":25315,"vw":12.67986},{"c":13,"h":13.22,"l":12.875,"n":405,"o":12.875,"t":"2025-05-02T04:00:00Z","v":17141,"vw":13.019243},{"c":12.85,"h":13.59,"l":12.84,"n":483,"o":12.95,"t":"2025-05-05T04:00:00Z","v":16945,"vw":13.009698},{"c":12.07,"h":12.75,"l":12,"n":436,"o":12.68,"t":"2025-05-06T04:00:00Z","v":21807,"vw":12.232133},{"c":12.35,"h":12.51,"l":12.15,"n":351,"o":12.15,"t":"2025-05-07T04:00:00Z","v":13254,"vw":12.292406},{"c":13.12,"h":13.24,"l":12.32,"n":327,"o":12.32,"t":"2025-05-08T04:00:00Z","v":14545,"vw":13.083326},{"c":13.34,"h":13.8,"l":13.16,"n":684,"o":13.16,"t":"2025-05-09T04:00:00Z","v":27174,"vw":13.537692},{"c":13.46,"h":14.08,"l":13.39,"n":377,"o":14.08,"t":"2025-05-12T04:00:00Z","v":20080,"vw":13.499776},{"c":13.26,"h":13.63,"l":13.08,"n":314,"o":13.63,"t":"2025-05-13T04:00:00Z","v":11740,"vw":13.267581},{"c":13.32,"h":13.85,"l":13.07,"n":542,"o":13.23,"t":"2025-05-14T04:00:00Z","v":27601,"vw":13.319013},{"c":13.79,"h":13.8,"l":13.23,"n":371,"o":13.23,"t":"2025-05-15T04:00:00Z","v":13872,"vw":13.55546},{"c":13.98,"h":14.33,"l":13.72,"n":589,"o":13.72,"t":"2025-05-16T04:00:00Z","v":33412,"vw":13.983575},{"c":13.23,"h":13.99,"l":13.11,"n":233,"o":13.67,"t":"2025-05-19T04:00:00Z","v":12791,"vw":13.546804},{"c":13.52,"h":13.599,"l":13.31,"n":320,"o":13.34,"t":"2025-05-20T04:00:00Z","v":18397,"vw":13.4463},{"c":13.48,"h":13.6899,"l":13.2,"n":497,"o":13.2,"t":"2025-05-21T04:00:00Z","v":24323,"vw":13.442017},{"c":13.38,"h":13.6476,"l":13.3385,"n":468,"o":13.43,"t":"2025-05-22T04:00:00Z","v":12174,"vw":13.410709},{"c":13.48,"h":13.52,"l":13,"n":400,"o":13,"t":"2025-05-23T04:00:00Z","v":12467,"vw":13.407729},{"c":14.12,"h":14.49,"l":13.59,"n":740,"o":13.65,"t":"2025-05-27T04:00:00Z","v":30522,"vw":14.183845},{"c":13.48,"h":14.26,"l":13.4,"n":663,"o":14.26,"t":"2025-05-28T04:00:00Z","v":38537,"vw":13.542204},{"c":14.17,"h":14.18,"l":13.53,"n":268,"o":13.66,"t":"2025-05-29T04:00:00Z","v":14491,"vw":13.938515},{"c":13.79,"h":14.36,"l":13.74,"n":436,"o":13.95,"t":"2025-05-30T04:00:00Z","v":15731,"vw":13.945154},{"c":13.7,"h":14.02,"l":13.33,"n":640,"o":13.33,"t":"2025-06-02T04:00:00Z","v":17934,"vw":13.580371},{"c":14.3,"h":14.3,"l":13.65,"n":420,"o":13.65,"t":"2025-06-03T04:00:00Z","v":15182,"vw":14.162046},{"c":14.25,"h":14.32,"l":14.02,"n":318,"o":14.32,"t":"2025-06-04T04:00:00Z","v":18615,"vw":14.171966},{"c":14.14,"h":14.155,"l":13.855,"n":432,"o":14.14,"t":"2025-06-05T04:00:00Z","v":10804,"vw":14.025216},{"c":14.29,"h":14.29,"l":14,"n":259,"o":14.21,"t":"2025-06-06T04:00:00Z","v":10567,"vw":14.223029},{"c":14.15,"h":14.5,"l":14.15,"n":381,"o":14.32,"t":"2025-06-09T04:00:00Z","v":16216,"vw":14.23419},{"c":14.49,"h":14.49,"l":14.29,"n":365,"o":14.31,"t":"2025-06-10T04:00:00Z","v":13046,"vw":14.453779},{"c":14.34,"h":14.78,"l":14.065,"n":406,"o":14.78,"t":"2025-06-11T04:00:00Z","v":20847,"vw":14.322805},{"c":14.4,"h":14.4,"l":14.0001,"n":567,"o":14.31,"t":"2025-06-12T04:00:00Z","v":16290,"vw":14.216854},{"c":13.99,"h":14.1419,"l":13.86,"n":432,"o":14,"t":"2025-06-13T04:00:00Z","v":18974,"vw":13.983787},{"c":14.53,"h":14.53,"l":13.85,"n":405,"o":13.92,"t":"2025-06-16T04:00:00Z","v":10827,"vw":14.317112},{"c":14.28,"h":14.395,"l":13.81,"n":539,"o":14.395,"t":"2025-06-17T04:00:00Z","v":15494,"vw":14.180066},{"c":14.64,"h":14.77,"l":13.99,"n":507,"o":14.24,"t":"2025-06-18T04:00:00Z","v":28194,"vw":14.448199},{"c":14.07,"h":14.6537,"l":13.97,"n":560,"o":14.64,"t":"2025-06-20T04:00:00Z","v":36921,"vw":14.399629},{"c":14.39,"h":14.47,"l":13.6,"n":684,"o":14.01,"t":"2025-06-23T04:00:00Z","v":49492,"vw":14.06383},{"c":14.49,"h":14.84,"l":14.035,"n":541,"o":14.47,"t":"2025-06-24T04:00:00Z","v":26156,"vw":14.410224},{"c":14.19,"h":14.48,"l":13.99,"n":387,"o":14.4,"t":"2025-06-25T04:00:00Z","v":17459,"vw":14.197757},{"c":14.79,"h":14.91,"l":14.04,"n":504,"o":14.26,"t":"2025-06-26T04:00:00Z","v":30545,"vw":14.529192},{"c":15.35,"h":15.45,"l":14.31,"n":483,"o":14.4,"t":"2025-06-27T04:00:00Z","v":92507,"vw":15.169785},{"c":14,"h":15.4,"l":13.68,"n":666,"o":15.35,"t":"2025-06-30T04:00:00Z","v":36560,"vw":14.427661},{"c":14.3,"h":14.505,"l":13.84,"n":469,"o":13.84,"t":"2025-07-01T04:00:00Z","v":22051,"vw":14.269971},{"c":14.67,"h":14.71,"l":14.2,"n":349,"o":14.2,"t":"2025-07-02T04:00:00Z","v":15171,"vw":14.516502},{"c":15.11,"h":15.17,"l":14.88,"n":252,"o":14.88,"t":"2025-07-03T04:00:00Z","v":12038,"vw":15.054723},{"c":14.99,"h":15.115,"l":14.875,"n":749,"o":15,"t":"2025-07-07T04:00:00Z","v":32474,"vw":14.988489},{"c":14.9,"h":15.14,"l":14.8,"n":786,"o":15,"t":"2025-07-08T04:00:00Z","v":22721,"vw":14.949774},{"c":15.24,"h":15.24,"l":14.72,"n":301,"o":15.0352,"t":"2025-07-09T04:00:00Z","v":26521,"vw":14.91722},{"c":15.14,"h":15.47,"l":15.02,"n":509,"o":15.1,"t":"2025-07-10T04:00:00Z","v":26982,"vw":15.244265},{"c":15.19,"h":15.29,"l":14.8921,"n":323,"o":15.225,"t":"2025-07-11T04:00:00Z","v":19381,"vw":15.12276},{"c":14.83,"h":15.02,"l":14.82,"n":428,"o":15.02,"t":"2025-07-14T04:00:00Z","v":12793,"vw":14.888868},{"c":14.02,"h":14.83,"l":14.01,"n":657,"o":14.81,"t":"2025-07-15T04:00:00Z","v":27112,"vw":14.232896},{"c":14.37,"h":14.68,"l":14,"n":451,"o":14.18,"t":"2025-07-16T04:00:00Z","v":20612,"vw":14.338179},{"c":14.2,"h":14.475,"l":14.04,"n":536,"o":14.375,"t":"2025-07-17T04:00:00Z","v":18098,"vw":14.191632},{"c":13.84,"h":14.33,"l":13.73,"n":510,"o":14.33,"t":"2025-07-18T04:00:00Z","v":24228,"vw":13.958048},{"c":13.95,"h":14.02,"l":13.7822,"n":368,"o":13.9,"t":"2025-07-21T04:00:00Z","v":13668,"vw":13.932115},{"c":13.91,"h":14.2199,"l":13.9,"n":577,"o":13.96,"t":"2025-07-22T04:00:00Z","v":23025,"vw":14.003716},{"c":14.73,"h":14.73,"l":14,"n":552,"o":14.06,"t":"2025-07-23T04:00:00Z","v":44671,"vw":14.244615},{"c":14.41,"h":14.99,"l":14.41,"n":444,"o":14.59,"t":"2025-07-24T04:00:00Z","v":24573,"vw":14.69427},{"c":15.8,"h":16.3573,"l":14.7,"n":588,"o":14.7,"t":"2025-07-25T04:00:00Z","v":57297,"vw":15.695465},{"c":16.46,"h":17.4,"l":16.35,"n":968,"o":16.35,"t":"2025-07-28T04:00:00Z","v":110417,"vw":16.897631},{"c":15.87,"h":16.96,"l":15.61,"n":602,"o":16.62,"t":"2025-07-29T04:00:00Z","v":40814,"vw":16.078969},{"c":15,"h":16.18,"l":14.86,"n":761,"o":15.92,"t":"2025-07-30T04:00:00Z","v":40422,"vw":15.3607},{"c":14.58,"h":14.87,"l":14,"n":981,"o":14.64,"t":"2025-07-31T04:00:00Z","v":75033,"vw":14.44988},{"c":14.11,"h":14.56,"l":13.71,"n":1378,"o":14.07,"t":"2025-08-01T04:00:00Z","v":81578,"vw":14.033308},{"c":14.85,"h":15.21,"l":14.14,"n":884,"o":14.26,"t":"2025-08-04T04:00:00Z","v":57214,"vw":14.619454},{"c":15.09,"h":15.23,"l":14.31,"n":648,"o":14.8,"t":"2025-08-05T04:00:00Z","v":61363,"vw":14.95412},{"c":14.52,"h":15.5,"l":13.96,"n":1015,"o":15.02,"t":"2025-08-06T04:00:00Z","v":55952,"vw":14.576691},{"c":14.57,"h":15.28,"l":14.125,"n":1152,"o":14.53,"t":"2025-08-07T04:00:00Z","v":73137,"vw":14.662201},{"c":14.86,"h":15.045,"l":13.955,"n":1524,"o":14.31,"t":"2025-08-08T04:00:00Z","v":131173,"vw":14.547677},{"c":15.18,"h":15.57,"l":13.94,"n":1886,"o":14.78,"t":"2025-08-11T04:00:00Z","v":116768,"vw":14.690071},{"c":15.2,"h":15.65,"l":14.5,"n":1436,"o":15.33,"t":"2025-08-12T04:00:00Z","v":91654,"vw":14.85035},{"c":15.22,"h":15.37,"l":14.6,"n":1780,"o":15.13,"t":"2025-08-13T04:00:00Z","v":80370,"vw":14.978637},{"c":15.23,"h":15.35,"l":14.31,"n":1756,"o":14.78,"t":"2025-08-14T04:00:00Z","v":106598,"vw":14.904515},{"c":15.24,"h":15.35,"l":14.95,"n":903,"o":15.32,"t":"2025-08-15T04:00:00Z","v":59936,"vw":15.203786},{"c":15.34,"h":15.4,"l":15.0501,"n":890,"o":15.19,"t":"2025-08-18T04:00:00Z","v":47263,"vw":15.254548},{"c":15.51,"h":15.816,"l":15.2619,"n":574,"o":15.34,"t":"2025-08-19T04:00:00Z","v":36340,"vw":15.473232},{"c":15.78,"h":15.9,"l":15.29,"n":781,"o":15.49,"t":"2025-08-20T04:00:00Z","v":65878,"vw":15.612171},{"c":15.59,"h":15.795,"l":15.42,"n":501,"o":15.7,"t":"2025-08-21T04:00:00Z","v":42974,"vw":15.567718},{"c":16.24,"h":16.33,"l":15.5058,"n":1308,"o":15.7,"t":"2025-08-22T04:00:00Z","v":56475,"vw":16.142045},{"c":15.98,"h":16.3399,"l":15.89,"n":984,"o":16.29,"t":"2025-08-25T04:00:00Z","v":34560,"vw":16.095911},{"c":16.12,"h":16.3722,"l":16.12,"n":681,"o":16.14,"t":"2025-08-26T04:00:00Z","v":44562,"vw":16.214239},{"c":16.46,"h":16.53,"l":16.0319,"n":815,"o":16.23,"t":"2025-08-27T04:00:00Z","v":44180,"vw":16.260521},{"c":16.4,"h":16.6,"l":15.96,"n":792,"o":16.4,"t":"2025-08-28T04:00:00Z","v":38943,"vw":16.273608},{"c":16.26,"h":16.565,"l":15.9861,"n":572,"o":16.47,"t":"2025-08-29T04:00:00Z","v":27293,"vw":16.344572},{"c":16.22,"h":16.81,"l":15.902,"n":1184,"o":15.902,"t":"2025-09-02T04:00:00Z","v":62144,"vw":16.382958},{"c":15.95,"h":16.4459,"l":15.92,"n":637,"o":16.17,"t":"2025-09-03T04:00:00Z","v":91400,"vw":16.006781},{"c":16.16,"h":16.2,"l":15.5301,"n":510,"o":16.03,"t":"2025-09-04T04:00:00Z","v":26275,"vw":15.955415},{"c":16.14,"h":16.54,"l":15.91,"n":505,"o":16.3,"t":"2025-09-05T04:00:00Z","v":23532,"vw":16.114838},{"c":16.1,"h":16.13,"l":15.5133,"n":498,"o":16.11,"t":"2025-09-08T04:00:00Z","v":27616,"vw":15.899562},{"c":15.21,"h":15.85,"l":15.2,"n":755,"o":15.85,"t":"2025-09-09T04:00:00Z","v":36416,"vw":15.503183},{"c":15.38,"h":15.705,"l":15.2754,"n":426,"o":15.29,"t":"2025-09-10T04:00:00Z","v":21776,"vw":15.414123},{"c":15.55,"h":15.66,"l":15.27,"n":718,"o":15.47,"t":"2025-09-11T04:00:00Z","v":32219,"vw":15.459207},{"c":15.28,"h":15.6138,"l":15.155,"n":520,"o":15.41,"t":"2025-09-12T04:00:00Z","v":24504,"vw":15.330781},{"c":15.24,"h":15.43,"l":15.1,"n":637,"o":15.16,"t":"2025-09-15T04:00:00Z","v":54638,"vw":15.243149},{"c":15.11,"h":15.37,"l":14.66,"n":506,"o":15.26,"t":"2025-09-16T04:00:00Z","v":34082,"vw":15.006138},{"c":14.73,"h":15.475,"l":14.72,"n":780,"o":15.02,"t":"2025-09-17T04:00:00Z","v":27238,"vw":14.875623},{"c":15.25,"h":15.33,"l":14.8,"n":767,"o":14.87,"t":"2025-09-18T04:00:00Z","v":29666,"vw":15.084639},{"c":15.14,"h":15.37,"l":14.83,"n":987,"o":15.14,"t":"2025-09-19T04:00:00Z","v":112377,"vw":15.099437},{"c":14.9,"h":15.03,"l":14.75,"n":757,"o":14.91,"t":"2025-09-22T04:00:00Z","v":29272,"vw":14.888589},{"c":14.7,"h":15.22,"l":14.67,"n":593,"o":15.03,"t":"2025-09-23T04:00:00Z","v":16985,"vw":14.789624},{"c":14.82,"h":14.8684,"l":14.49,"n":428,"o":14.78,"t":"2025-09-24T04:00:00Z","v":13530,"vw":14.683854},{"c":14.45,"h":14.89,"l":14.39,"n":388,"o":14.51,"t":"2025-09-25T04:00:00Z","v":14682,"vw":14.496702},{"c":14.59,"h":14.83,"l":14.39,"n":492,"o":14.6969,"t":"2025-09-26T04:00:00Z","v":22326,"vw":14.601463},{"c":14.29,"h":14.8512,"l":14.22,"n":717,"o":14.65,"t":"2025-09-29T04:00:00Z","v":27679,"vw":14.37992},{"c":14.63,"h":14.63,"l":14.15,"n":591,"o":14.15,"t":"2025-09-30T04:00:00Z","v":30553,"vw":14.463946},{"c":14.09,"h":14.497,"l":14.07,"n":712,"o":14.36,"t":"2025-10-01T04:00:00Z","v":26265,"vw":14.208185},{"c":14.18,"h":14.18,"l":13.77,"n":1046,"o":14.14,"t":"2025-10-02T04:00:00Z","v":34447,"vw":14.009903},{"c":14.23,"h":14.51,"l":14.2,"n":349,"o":14.2,"t":"2025-10-03T04:00:00Z","v":14360,"vw":14.341415},{"c":14.22,"h":14.43,"l":14.22,"n":554,"o":14.43,"t":"2025-10-06T04:00:00Z","v":17562,"vw":14.323965},{"c":13.83,"h":14.38,"l":13.76,"n":556,"o":14.36,"t":"2025-10-07T04:00:00Z","v":19340,"vw":13.989296},{"c":14.14,"h":14.195,"l":13.871,"n":499,"o":13.93,"t":"2025-10-08T04:00:00Z","v":11712,"vw":14.107468},{"c":14.25,"h":14.28,"l":14.0187,"n":530,"o":14.2,"t":"2025-10-09T04:00:00Z","v":12435,"vw":14.189275},{"c":13.86,"h":14.45,"l":13.75,"n":690,"o":14.14,"t":"2025-10-10T04:00:00Z","v":23519,"vw":13.942993},{"c":14.32,"h":14.38,"l":13.7353,"n":368,"o":14.12,"t":"2025-10-13T04:00:00Z","v":23563,"vw":14.17472},{"c":14.19,"h":14.38,"l":13.97,"n":478,"o":13.97,"t":"2025-10-14T04:00:00Z","v":18674,"vw":14.193729},{"c":14.06,"h":14.4,"l":13.99,"n":402,"o":14.39,"t":"2025-10-15T04:00:00Z","v":12013,"vw":14.10978},{"c":13.95,"h":14.23,"l":13.94,"n":499,"o":14.13,"t":"2025-10-16T04:00:00Z","v":10931,"vw":14.063093},{"c":13.74,"h":14.2298,"l":13.74,"n":482,"o":13.92,"t":"2025-10-17T04:00:00Z","v":23257,"vw":13.868492},{"c":14.07,"h":14.1,"l":13.89,"n":302,"o":14.04,"t":"2025-10-20T04:00:00Z","v":11018,"vw":14.02588},{"c":14.01,"h":14.2,"l":13.91,"n":394,"o":13.91,"t":"2025-10-21T04:00:00Z","v":8318,"vw":14.024319},{"c":13.86,"h":14.11,"l":13.76,"n":401,"o":14.016,"t":"2025-10-22T04:00:00Z","v":19132,"vw":13.882032},{"c":13.95,"h":14.15,"l":13.81,"n":495,"o":14.1,"t":"2025-10-23T04:00:00Z","v":47117,"vw":13.992066},{"c":14.54,"h":14.543,"l":14.06,"n":376,"o":14.08,"t":"2025-10-24T04:00:00Z","v":18141,"vw":14.362305},{"c":13.92,"h":14.59,"l":13.9,"n":617,"o":14.59,"t":"2025-10-27T04:00:00Z","v":34732,"vw":14.261672},{"c":13.93,"h":14.21,"l":13.93,"n":320,"o":13.98,"t":"2025-10-28T04:00:00Z","v":7100,"vw":13.994551},{"c":13.78,"h":14.28,"l":13.74,"n":559,"o":13.89,"t":"2025-10-29T04:00:00Z","v":20056,"vw":13.888219},{"c":13.52,"h":13.91,"l":13.33,"n":776,"o":13.6,"t":"2025-10-30T04:00:00Z","v":44405,"vw":13.578718},{"c":13.59,"h":13.695,"l":13.13,"n":416,"o":13.39,"t":"2025-10-31T04:00:00Z","v":18034,"vw":13.465408},{"c":13.59,"h":13.62,"l":13.16,"n":538,"o":13.53,"t":"2025-11-03T05:00:00Z","v":19276,"vw":13.526897},{"c":13.45,"h":13.54,"l":13.34,"n":602,"o":13.34,"t":"2025-11-04T05:00:00Z","v":13233,"vw":13.435837},{"c":13.86,"h":14.045,"l":13.35,"n":373,"o":13.5,"t":"2025-11-05T05:00:00Z","v":13026,"vw":13.830872},{"c":13.81,"h":14,"l":13.59,"n":407,"o":13.775,"t":"2025-11-06T05:00:00Z","v":13642,"vw":13.778421},{"c":13.6,"h":13.9,"l":13.6,"n":668,"o":13.66,"t":"2025-11-07T05:00:00Z","v":17254,"vw":13.674472},{"c":13.87,"h":14.03,"l":13.7601,"n":372,"o":14.03,"t":"2025-11-10T05:00:00Z","v":12042,"vw":13.864154},{"c":13.53,"h":13.81,"l":13.33,"n":633,"o":13.81,"t":"2025-11-11T05:00:00Z","v":14215,"vw":13.551626},{"c":13.58,"h":13.65,"l":13.4,"n":551,"o":13.54,"t":"2025-11-12T05:00:00Z","v":21469,"vw":13.517164},{"c":13.55,"h":13.83,"l":13.34,"n":328,"o":13.34,"t":"2025-11-13T05:00:00Z","v":10591,"vw":13.582694},{"c":13.68,"h":13.76,"l":13.4235,"n":359,"o":13.45,"t":"2025-11-14T05:00:00Z","v":17066,"vw":13.586844},{"c":13.14,"h":13.5749,"l":13.04,"n":600,"o":13.4,"t":"2025-11-17T05:00:00Z","v":39405,"vw":13.327743},{"c":12.95,"h":13.46,"l":12.95,"n":406,"o":13.37,"t":"2025-11-18T05:00:00Z","v":19690,"vw":13.245602},{"c":12.59,"h":13.16,"l":12.59,"n":529,"o":13.14,"t":"2025-11-19T05:00:00Z","v":20511,"vw":12.846356},{"c":12.23,"h":13.0214,"l":12.22,"n":520,"o":12.75,"t":"2025-11-20T05:00:00Z","v":20742,"vw":12.51547},{"c":12.98,"h":13.03,"l":12.26,"n":920,"o":12.26,"t":"2025-11-21T05:00:00Z","v":30480,"vw":12.799779},{"c":12.74,"h":13.065,"l":12.61,"n":642,"o":12.98,"t":"2025-11-24T05:00:00Z","v":17115,"vw":12.864604},{"c":12.92,"h":13.16,"l":12.6825,"n":434,"o":12.98,"t":"2025-11-25T05:00:00Z","v":31947,"vw":12.989319},{"c":13.5,"h":13.59,"l":12.82,"n":652,"o":12.89,"t":"2025-11-26T05:00:00Z","v":23809,"vw":13.316178},{"c":13.41,"h":13.5,"l":13.075,"n":264,"o":13.5,"t":"2025-11-28T05:00:00Z","v":11193,"vw":13.373441},{"c":12.9,"h":13.24,"l":12.835,"n":461,"o":13.24,"t":"2025-12-01T05:00:00Z","v":12388,"vw":13.029609},{"c":12.79,"h":13.095,"l":12.7412,"n":593,"o":13.095,"t":"2025-12-02T05:00:00Z","v":20123,"vw":12.883056},{"c":13.2,"h":13.86,"l":12.83,"n":432,"o":12.93,"t":"2025-12-03T05:00:00Z","v":18314,"vw":13.130529},{"c":12.83,"h":13.45,"l":12.72,"n":680,"o":13.2,"t":"2025-12-04T05:00:00Z","v":16789,"vw":12.954887},{"c":12.67,"h":13.05,"l":12.67,"n":570,"o":12.83,"t":"2025-12-05T05:00:00Z","v":27560,"vw":12.831233},{"c":12.53,"h":13.0599,"l":12.53,"n":546,"o":12.89,"t":"2025-12-08T05:00:00Z","v":23386,"vw":12.667857},{"c":12.3,"h":12.78,"l":12.3,"n":642,"o":12.59,"t":"2025-12-09T05:00:00Z","v":28050,"vw":12.457977},{"c":13.1,"h":13.16,"l":12.45,"n":690,"o":12.53,"t":"2025-12-10T05:00:00Z","v":60324,"vw":12.834578},{"c":13.04,"h":13.24,"l":12.4203,"n":869,"o":12.86,"t":"2025-12-11T05:00:00Z","v":34267,"vw":12.999089},{"c":13.04,"h":13.25,"l":12.93,"n":656,"o":13.25,"t":"2025-12-12T05:00:00Z","v":23375,"vw":13.098631},{"c":13,"h":13.29,"l":12.8801,"n":1091,"o":13,"t":"2025-12-15T05:00:00Z","v":42076,"vw":13.073096},{"c":13.16,"h":13.33,"l":12.88,"n":635,"o":13.03,"t":"2025-12-16T05:00:00Z","v":30289,"vw":13.063069},{"c":13.05,"h":13.58,"l":12.86,"n":486,"o":13.16,"t":"2025-12-17T05:00:00Z","v":14421,"vw":13.023705},{"c":13.28,"h":13.6762,"l":13.0601,"n":591,"o":13.24,"t":"2025-12-18T05:00:00Z","v":23938,"vw":13.267275},{"c":12.72,"h":13.3128,"l":12.58,"n":853,"o":13.23,"t":"2025-12-19T05:00:00Z","v":65299,"vw":12.892153},{"c":12.52,"h":12.75,"l":12.34,"n":827,"o":12.67,"t":"2025-12-22T05:00:00Z","v":29036,"vw":12.575636},{"c":12.52,"h":12.8703,"l":12.52,"n":438,"o":12.67,"t":"2025-12-23T05:00:00Z","v":31981,"vw":12.671959},{"c":12.53,"h":13,"l":12.53,"n":223,"o":12.68,"t":"2025-12-24T05:00:00Z","v":23970,"vw":12.668519},{"c":12.6,"h":12.9599,"l":12.6,"n":424,"o":12.6,"t":"2025-12-26T05:00:00Z","v":18230,"vw":12.664146},{"c":12.89,"h":12.9661,"l":12.41,"n":588,"o":12.65,"t":"2025-12-29T05:00:00Z","v":45083,"vw":12.763662},{"c":12.93,"h":13.1392,"l":12.9,"n":583,"o":12.99,"t":"2025-12-30T05:00:00Z","v":30658,"vw":13.017779},{"c":12.96,"h":13.31,"l":12.95,"n":576,"o":13.06,"t":"2025-12-31T05:00:00Z","v":33179,"vw":13.091921},{"c":13.21,"h":13.21,"l":13.06,"n":659,"o":13.06,"t":"2026-01-02T05:00:00Z","v":32186,"vw":13.120124},{"c":13.13,"h":13.545,"l":13.13,"n":853,"o":13.21,"t":"2026-01-05T05:00:00Z","v":37363,"vw":13.345479},{"c":13.24,"h":13.6,"l":13.12,"n":854,"o":13.24,"t":"2026-01-06T05:00:00Z","v":47270,"vw":13.380843},{"c":13.15,"h":13.518,"l":13.13,"n":490,"o":13.4,"t":"2026-01-07T05:00:00Z","v":24499,"vw":13.275272},{"c":13.84,"h":13.86,"l":13.12,"n":804,"o":13.12,"t":"2026-01-08T05:00:00Z","v":33362,"vw":13.603316},{"c":13.66,"h":14.038,"l":13.56,"n":915,"o":13.88,"t":"2026-01-09T05:00:00Z","v":28140,"vw":13.746578},{"c":13.72,"h":13.9456,"l":13.64,"n":753,"o":13.67,"t":"2026-01-12T05:00:00Z","v":16132,"vw":13.725508},{"c":13.66,"h":13.7885,"l":13.66,"n":892,"o":13.74,"t":"2026-01-13T05:00:00Z","v":21749,"vw":13.684117},{"c":13.8,"h":13.82,"l":13.5,"n":440,"o":13.71,"t":"2026-01-14T05:00:00Z","v":17809,"vw":13.647813},{"c":14.11,"h":14.19,"l":13.7,"n":836,"o":13.7,"t":"2026-01-15T05:00:00Z","v":30674,"vw":14.042181},{"c":13.99,"h":14.14,"l":13.9,"n":572,"o":14.14,"t":"2026-01-16T05:00:00Z","v":19509,"vw":14.036196},{"c":13.39,"h":13.91,"l":13.3301,"n":517,"o":13.82,"t":"2026-01-20T05:00:00Z","v":18988,"vw":13.500523},{"c":14.03,"h":14.13,"l":13.51,"n":551,"o":13.51,"t":"2026-01-21T05:00:00Z","v":24566,"vw":13.894631},{"c":14.05,"h":14.12,"l":13.84,"n":697,"o":14.04,"t":"2026-01-22T05:00:00Z","v":23225,"vw":14.016079},{"c":13.9,"h":14.05,"l":13.805,"n":590,"o":14.05,"t":"2026-01-23T05:00:00Z","v":12357,"vw":13.902402},{"c":13.6,"h":13.96,"l":13.55,"n":590,"o":13.96,"t":"2026-01-26T05:00:00Z","v":29730,"vw":13.66272},{"c":13.45,"h":13.85,"l":13.41,"n":370,"o":13.73,"t":"2026-01-27T05:00:00Z","v":29574,"vw":13.626929},{"c":13.53,"h":13.73,"l":13.34,"n":528,"o":13.5,"t":"2026-01-28T05:00:00Z","v":31493,"vw":13.483906},{"c":13.91,"h":13.9499,"l":13.46,"n":571,"o":13.62,"t":"2026-01-29T05:00:00Z","v":13833,"vw":13.762795},{"c":14.34,"h":14.415,"l":13.8,"n":1169,"o":13.85,"t":"2026-01-30T05:00:00Z","v":52113,"vw":14.094132},{"c":14.31,"h":14.71,"l":13.08,"n":680,"o":14.26,"t":"2026-02-02T05:00:00Z","v":29240,"vw":14.42208},{"c":14.38,"h":14.4935,"l":14.2,"n":512,"o":14.38,"t":"2026-02-03T05:00:00Z","v":16218,"vw":14.299542},{"c":14.08,"h":14.5346,"l":14.07,"n":554,"o":14.46,"t":"2026-02-04T05:00:00Z","v":18904,"vw":14.272978},{"c":13.55,"h":14.04,"l":13.51,"n":707,"o":13.925,"t":"2026-02-05T05:00:00Z","v":25511,"vw":13.756698},{"c":15.2,"h":15.27,"l":14.1,"n":1391,"o":14.1,"t":"2026-02-06T05:00:00Z","v":107312,"vw":14.819488},{"c":14.9,"h":15.39,"l":14.9,"n":539,"o":15.3,"t":"2026-02-09T05:00:00Z","v":22895,"vw":14.978921},{"c":15.28,"h":15.4008,"l":14.15,"n":734,"o":15.05,"t":"2026-02-10T05:00:00Z","v":41908,"vw":14.919107},{"c":15.62,"h":15.63,"l":15.3,"n":443,"o":15.43,"t":"2026-02-11T05:00:00Z","v":14001,"vw":15.503798},{"c":15.12,"h":15.92,"l":15.12,"n":580,"o":15.5,"t":"2026-02-12T05:00:00Z","v":22729,"vw":15.379521},{"c":15.18,"h":15.375,"l":15.16,"n":376,"o":15.23,"t":"2026-02-13T05:00:00Z","v":15355,"vw":15.251046},{"c":15.08,"h":15.4899,"l":14.94,"n":498,"o":15.18,"t":"2026-02-17T05:00:00Z","v":30744,"vw":15.174049},{"c":15.14,"h":16,"l":15.12,"n":797,"o":15.12,"t":"2026-02-18T05:00:00Z","v":30932,"vw":15.386783},{"c":15.08,"h":15.25,"l":14.79,"n":531,"o":15.14,"t":"2026-02-19T05:00:00Z","v":24914,"vw":15.003301},{"c":15.52,"h":15.84,"l":15.07,"n":487,"o":15.07,"t":"2026-02-20T05:00:00Z","v":28931,"vw":15.486837},{"c":15.17,"h":15.63,"l":15.07,"n":836,"o":15.63,"t":"2026-02-23T05:00:00Z","v":40233,"vw":15.184274},{"c":15.5,"h":15.6,"l":15.21,"n":351,"o":15.25,"t":"2026-02-24T05:00:00Z","v":14086,"vw":15.460781},{"c":15.99,"h":16,"l":15.62,"n":615,"o":15.63,"t":"2026-02-25T05:00:00Z","v":29108,"vw":15.84466},{"c":16.06,"h":16.3,"l":15.83,"n":433,"o":16,"t":"2026-02-26T05:00:00Z","v":17299,"vw":16.099329},{"c":15.62,"h":16.4707,"l":15.57,"n":613,"o":16.06,"t":"2026-02-27T05:00:00Z","v":33984,"vw":15.895393},{"c":16.15,"h":16.34,"l":15.54,"n":468,"o":15.62,"t":"2026-03-02T05:00:00Z","v":28514,"vw":15.967711},{"c":15.84,"h":15.9,"l":15.4864,"n":472,"o":15.6,"t":"2026-03-03T05:00:00Z","v":18661,"vw":15.706552},{"c":15.91,"h":16.1,"l":15.47,"n":446,"o":15.91,"t":"2026-03-04T05:00:00Z","v":23417,"vw":15.891054},{"c":15.6,"h":15.885,"l":15.6,"n":558,"o":15.63,"t":"2026-03-05T05:00:00Z","v":26507,"vw":15.67333},{"c":15.47,"h":15.55,"l":15.25,"n":691,"o":15.5,"t":"2026-03-06T05:00:00Z","v":25487,"vw":15.398781},{"c":15.27,"h":15.35,"l":14.935,"n":723,"o":15.28,"t":"2026-03-09T04:00:00Z","v":30791,"vw":15.13191},{"c":14.94,"h":15.4,"l":14.94,"n":397,"o":15.05,"t":"2026-03-10T04:00:00Z","v":15093,"vw":15.034975},{"c":14.81,"h":15.02,"l":14.7,"n":801,"o":14.8,"t":"2026-03-11T04:00:00Z","v":25391,"vw":14.84748},{"c":15.04,"h":15.07,"l":14,"n":1511,"o":14.7,"t":"2026-03-12T04:00:00Z","v":107708,"vw":14.767904},{"c":14.67,"h":15.375,"l":14.49,"n":667,"o":15.2837,"t":"2026-03-13T04:00:00Z","v":26819,"vw":14.63583},{"c":14.51,"h":14.9,"l":14.505,"n":712,"o":14.9,"t":"2026-03-16T04:00:00Z","v":39099,"vw":14.584291},{"c":14.63,"h":14.78,"l":14.485,"n":423,"o":14.6,"t":"2026-03-17T04:00:00Z","v":17653,"vw":14.599047},{"c":14.05,"h":14.55,"l":14.05,"n":873,"o":14.44,"t":"2026-03-18T04:00:00Z","v":33634,"vw":14.289689},{"c":14.62,"h":14.7,"l":13.825,"n":596,"o":14.05,"t":"2026-03-19T04:00:00Z","v":22559,"vw":14.319041},{"c":14.55,"h":14.74,"l":14.45,"n":719,"o":14.55,"t":"2026-03-20T04:00:00Z","v":73932,"vw":14.542875},{"c":14.98,"h":15.4,"l":14.84,"n":944,"o":14.84,"t":"2026-03-23T04:00:00Z","v":53123,"vw":15.006999},{"c":14.85,"h":15.32,"l":14.495,"n":2158,"o":14.84,"t":"2026-03-24T04:00:00Z","v":47022,"vw":14.772155},{"c":14.91,"h":15.28,"l":14.865,"n":559,"o":15.03,"t":"2026-03-25T04:00:00Z","v":20191,"vw":14.996213},{"c":14.7,"h":14.8962,"l":14.52,"n":581,"o":14.85,"t":"2026-03-26T04:00:00Z","v":14787,"vw":14.687992},{"c":14.62,"h":15.0795,"l":14.42,"n":620,"o":14.61,"t":"2026-03-27T04:00:00Z","v":37602,"vw":14.610473},{"c":14.66,"h":14.8501,"l":14.55,"n":734,"o":14.7,"t":"2026-03-30T04:00:00Z","v":23284,"vw":14.745712},{"c":15,"h":15.07,"l":14.59,"n":402,"o":14.9,"t":"2026-03-31T04:00:00Z","v":19493,"vw":14.901107},{"c":14.84,"h":15.46,"l":14.81,"n":800,"o":15.18,"t":"2026-04-01T04:00:00Z","v":26215,"vw":15.109721},{"c":15.03,"h":15.03,"l":14.655,"n":467,"o":14.79,"t":"2026-04-02T04:00:00Z","v":9794,"vw":14.93225},{"c":14.77,"h":15.11,"l":14.72,"n":815,"o":15.11,"t":"2026-04-06T04:00:00Z","v":14123,"vw":14.837258},{"c":14.76,"h":14.89,"l":14.63,"n":645,"o":14.89,"t":"2026-04-07T04:00:00Z","v":25986,"vw":14.74489},{"c":15.26,"h":15.35,"l":14.85,"n":612,"o":14.85,"t":"2026-04-08T04:00:00Z","v":26156,"vw":15.128235},{"c":15.76,"h":15.79,"l":15.02,"n":655,"o":15.23,"t":"2026-04-09T04:00:00Z","v":31548,"vw":15.580661},{"c":15.48,"h":15.82,"l":15.29,"n":410,"o":15.82,"t":"2026-04-10T04:00:00Z","v":22286,"vw":15.52645},{"c":15.58,"h":15.9,"l":15.3,"n":609,"o":15.48,"t":"2026-04-13T04:00:00Z","v":21113,"vw":15.52953},{"c":15.2,"h":15.5952,"l":15.12,"n":352,"o":15.58,"t":"2026-04-14T04:00:00Z","v":15277,"vw":15.312954},{"c":15.12,"h":15.27,"l":14.8464,"n":501,"o":15.19,"t":"2026-04-15T04:00:00Z","v":17144,"vw":15.030023},{"c":14.74,"h":15.195,"l":14.65,"n":502,"o":15.04,"t":"2026-04-16T04:00:00Z","v":55327,"vw":14.912173},{"c":15.03,"h":15.15,"l":14.775,"n":424,"o":14.93,"t":"2026-04-17T04:00:00Z","v":14471,"vw":14.984526},{"c":14.89,"h":14.9999,"l":14.785,"n":465,"o":14.85,"t":"2026-04-20T04:00:00Z","v":18518,"vw":14.888115},{"c":14.54,"h":15.06,"l":14.54,"n":508,"o":15.06,"t":"2026-04-21T04:00:00Z","v":22980,"vw":14.735707},{"c":14.45,"h":14.77,"l":14.45,"n":593,"o":14.77,"t":"2026-04-22T04:00:00Z","v":21828,"vw":14.541796},{"c":14.93,"h":14.93,"l":14.59,"n":297,"o":14.59,"t":"2026-04-23T04:00:00Z","v":12205,"vw":14.792167},{"c":14.73,"h":14.825,"l":14.65,"n":497,"o":14.81,"t":"2026-04-24T04:00:00Z","v":29103,"vw":14.691486},{"c":14.88,"h":15.0525,"l":14.75,"n":362,"o":14.75,"t":"2026-04-27T04:00:00Z","v":13057,"vw":14.898782},{"c":14.79,"h":14.97,"l":14.79,"n":310,"o":14.87,"t":"2026-04-28T04:00:00Z","v":6314,"vw":14.850866},{"c":14.47,"h":14.7,"l":14.405,"n":516,"o":14.7,"t":"2026-04-29T04:00:00Z","v":26531,"vw":14.561471},{"c":14.88,"h":14.99,"l":14.41,"n":419,"o":14.41,"t":"2026-04-30T04:00:00Z","v":22357,"vw":14.766177},{"c":14.81,"h":14.915,"l":14.74,"n":481,"o":14.83,"t":"2026-05-01T04:00:00Z","v":13390,"vw":14.810204},{"c":14.49,"h":14.89,"l":14.46,"n":696,"o":14.79,"t":"2026-05-04T04:00:00Z","v":17992,"vw":14.563322},{"c":14.95,"h":15.05,"l":14.53,"n":505,"o":14.53,"t":"2026-05-05T04:00:00Z","v":19882,"vw":14.918481},{"c":14.76,"h":15.18,"l":14.74,"n":728,"o":15.05,"t":"2026-05-06T04:00:00Z","v":20336,"vw":14.938886},{"c":15.05,"h":15.28,"l":14.74,"n":628,"o":14.85,"t":"2026-05-07T04:00:00Z","v":15002,"vw":15.007607},{"c":15.42,"h":15.6899,"l":14.92,"n":628,"o":15.1,"t":"2026-05-08T04:00:00Z","v":25398,"vw":15.377254},{"c":14.9,"h":15.49,"l":14.9,"n":636,"o":15.39,"t":"2026-05-11T04:00:00Z","v":27262,"vw":15.108001},{"c":15.2,"h":15.295,"l":14.81,"n":723,"o":14.97,"t":"2026-05-12T04:00:00Z","v":21251,"vw":15.030796},{"c":14.61,"h":15.405,"l":14.2,"n":659,"o":15.04,"t":"2026-05-13T04:00:00Z","v":32868,"vw":14.584115},{"c":14.68,"h":14.795,"l":14.48,"n":968,"o":14.76,"t":"2026-05-14T04:00:00Z","v":10651,"vw":14.638449},{"c":14.33,"h":14.74,"l":14.33,"n":666,"o":14.52,"t":"2026-05-15T04:00:00Z","v":21085,"vw":14.553133},{"c":14.51,"h":14.8168,"l":14.2001,"n":800,"o":14.6,"t":"2026-05-18T04:00:00Z","v":17619,"vw":14.579887},{"c":14.49,"h":14.83,"l":14.4,"n":672,"o":14.43,"t":"2026-05-19T04:00:00Z","v":10163,"vw":14.50084},{"c":14.52,"h":14.64,"l":14.3,"n":773,"o":14.39,"t":"2026-05-20T04:00:00Z","v":22012,"vw":14.451648},{"c":14.19,"h":14.4,"l":14.08,"n":878,"o":14.3,"t":"2026-05-21T04:00:00Z","v":64513,"vw":14.180809},{"c":14.15,"h":14.42,"l":14.075,"n":872,"o":14.42,"t":"2026-05-22T04:00:00Z","v":34716,"vw":14.179583},{"c":14.54,"h":14.57,"l":14.23,"n":714,"o":14.29,"t":"2026-05-26T04:00:00Z","v":30880,"vw":14.458328},{"c":14.18,"h":14.5299,"l":14.15,"n":759,"o":14.44,"t":"2026-05-27T04:00:00Z","v":31537,"vw":14.298679},{"c":14.46,"h":14.4799,"l":14.08,"n":1307,"o":14.28,"t":"2026-05-28T04:00:00Z","v":64615,"vw":14.203571},{"c":14.11,"h":14.47,"l":14.097,"n":1106,"o":14.47,"t":"2026-05-29T04:00:00Z","v":54964,"vw":14.172068},{"c":14.32,"h":14.4,"l":14.01,"n":1661,"o":14.01,"t":"2026-06-01T04:00:00Z","v":114675,"vw":14.157233},{"c":15.07,"h":15.185,"l":14.3501,"n":904,"o":14.38,"t":"2026-06-02T04:00:00Z","v":37375,"vw":14.905411},{"c":14.37,"h":15.0919,"l":14.36,"n":1036,"o":14.86,"t":"2026-06-03T04:00:00Z","v":35869,"vw":14.514806},{"c":14.83,"h":14.96,"l":14.33,"n":858,"o":14.33,"t":"2026-06-04T04:00:00Z","v":25804,"vw":14.725505},{"c":14.68,"h":14.92,"l":14.55,"n":779,"o":14.64,"t":"2026-06-05T04:00:00Z","v":29059,"vw":14.722872},{"c":14.84,"h":15.16,"l":14.755,"n":717,"o":14.88,"t":"2026-06-08T04:00:00Z","v":32003,"vw":14.911197},{"c":15.01,"h":15.51,"l":14.77,"n":961,"o":14.77,"t":"2026-06-09T04:00:00Z","v":26044,"vw":15.058459},{"c":14.86,"h":15.18,"l":14.7901,"n":1331,"o":14.98,"t":"2026-06-10T04:00:00Z","v":36405,"vw":14.916246},{"c":14.88,"h":15.09,"l":14.76,"n":705,"o":14.81,"t":"2026-06-11T04:00:00Z","v":25768,"vw":14.944028},{"c":14.95,"h":15.075,"l":14.7388,"n":885,"o":15.01,"t":"2026-06-12T04:00:00Z","v":22896,"vw":14.95083},{"c":14.81,"h":15.0546,"l":14.7558,"n":569,"o":14.8,"t":"2026-06-15T04:00:00Z","v":32188,"vw":14.839045},{"c":14.77,"h":15.17,"l":14.72,"n":605,"o":14.83,"t":"2026-06-16T04:00:00Z","v":15510,"vw":14.850607},{"c":14.73,"h":15.0513,"l":14.72,"n":721,"o":14.79,"t":"2026-06-17T04:00:00Z","v":24660,"vw":14.840075},{"c":15,"h":15.035,"l":14.6,"n":708,"o":14.88,"t":"2026-06-18T04:00:00Z","v":56525,"vw":14.868036},{"c":14.89,"h":15.02,"l":14.7,"n":672,"o":14.88,"t":"2026-06-22T04:00:00Z","v":26986,"vw":14.873657},{"c":14.89,"h":15.1618,"l":14.82,"n":495,"o":14.89,"t":"2026-06-23T04:00:00Z","v":26774,"vw":14.958391},{"c":14.93,"h":15.35,"l":14.85,"n":822,"o":14.93,"t":"2026-06-24T04:00:00Z","v":55014,"vw":15.023178},{"c":14.8,"h":15,"l":14.74,"n":683,"o":15,"t":"2026-06-25T04:00:00Z","v":31258,"vw":14.828214},{"c":15.18,"h":15.34,"l":14.855,"n":811,"o":14.91,"t":"2026-06-26T04:00:00Z","v":158617,"vw":15.148324},{"c":15.05,"h":15.2392,"l":14.885,"n":867,"o":15.11,"t":"2026-06-29T04:00:00Z","v":17770,"vw":15.04088},{"c":14.92,"h":15.3,"l":14.91,"n":565,"o":15.3,"t":"2026-06-30T04:00:00Z","v":16002,"vw":14.977109},{"c":15.24,"h":15.4,"l":14.97,"n":544,"o":14.97,"t":"2026-07-01T04:00:00Z","v":18659,"vw":15.216504},{"c":15.02,"h":15.29,"l":14.97,"n":476,"o":15.29,"t":"2026-07-02T04:00:00Z","v":13270,"vw":15.072061},{"c":14.92,"h":15.11,"l":14.92,"n":359,"o":14.97,"t":"2026-07-06T04:00:00Z","v":12588,"vw":14.999583},{"c":15.2,"h":15.23,"l":14.964,"n":436,"o":15.02,"t":"2026-07-07T04:00:00Z","v":16872,"vw":15.104452},{"c":15.2,"h":15.3391,"l":15,"n":648,"o":15,"t":"2026-07-08T04:00:00Z","v":31905,"vw":15.176965},{"c":15.26,"h":15.37,"l":15.1114,"n":615,"o":15.15,"t":"2026-07-09T04:00:00Z","v":16607,"vw":15.241145},{"c":15.5,"h":15.565,"l":15.1,"n":591,"o":15.265,"t":"2026-07-10T04:00:00Z","v":54159,"vw":15.291621},{"c":15.39,"h":15.66,"l":15.28,"n":736,"o":15.66,"t":"2026-07-13T04:00:00Z","v":23632,"vw":15.433842},{"c":15.5,"h":15.61,"l":15.312,"n":528,"o":15.39,"t":"2026-07-14T04:00:00Z","v":27564,"vw":15.431697},{"c":16,"h":16.1,"l":15.42,"n":906,"o":15.42,"t":"2026-07-15T04:00:00Z","v":50061,"vw":15.859917},{"c":16.13,"h":16.82,"l":15.7165,"n":1728,"o":15.88,"t":"2026-07-16T04:00:00Z","v":33466,"vw":16.284717},{"c":16.06,"h":16.59,"l":15.86,"n":1031,"o":15.95,"t":"2026-07-17T04:00:00Z","v":89200,"vw":16.107975},{"c":15.43,"h":16.05,"l":15.4,"n":696,"o":15.98,"t":"2026-07-20T04:00:00Z","v":32583,"vw":15.619403},{"c":15.51,"h":15.94,"l":15.385,"n":517,"o":15.47,"t":"2026-07-21T04:00:00Z","v":21714,"vw":15.554903},{"c":15.22,"h":16.08,"l":15.16,"n":639,"o":15.52,"t":"2026-07-22T04:00:00Z","v":24350,"vw":15.391239},{"c":15.07,"h":15.25,"l":14.945,"n":621,"o":15.13,"t":"2026-07-23T04:00:00Z","v":18525,"vw":15.063852},{"c":15.23,"h":15.4999,"l":15.15,"n":392,"o":15.29,"t":"2026-07-24T04:00:00Z","v":9976,"vw":15.234418},{"c":14.89,"h":15.3,"l":14.89,"n":409,"o":15.3,"t":"2026-07-27T04:00:00Z","v":14196,"vw":14.971017},{"c":15.06,"h":15.3459,"l":14.78,"n":548,"o":15.06,"t":"2026-07-28T04:00:00Z","v":17987,"vw":15.124268},{"c":14.49,"h":15.7799,"l":14.29,"n":762,"o":15.7799,"t":"2026-07-29T04:00:00Z","v":54384,"vw":14.613039},{"c":14.41,"h":14.74,"l":14.2629,"n":645,"o":14.74,"t":"2026-07-30T04:00:00Z","v":11927,"vw":14.398542},{"c":14.24,"h":14.4815,"l":14.15,"n":730,"o":14.43,"t":"2026-07-31T04:00:00Z","v":21757,"vw":14.262157},{"c":14.79,"h":15.01,"l":14.2756,"n":634,"o":14.31,"t":"2026-08-03T04:00:00Z","v":30882,"vw":14.74272},{"c":14.57,"h":15.34,"l":14.535,"n":1351,"o":15.075,"t":"2026-08-04T04:00:00Z","v":35637,"vw":14.79424},{"c":14.49,"h":14.96,"l":14.35,"n":581,"o":14.57,"t":"2026-08-05T04:00:00Z","v":24156,"vw":14.55274},{"c":14.45,"h":15.02,"l":14.3,"n":507,"o":14.77,"t":"2026-08-06T04:00:00Z","v":13230,"vw":14.535695},{"c":14.47,"h":14.82,"l":14.45,"n":481,"o":14.76,"t":"2026-08-07T04:00:00Z","v":12701,"vw":14.602423},{"c":16,"h":16.2504,"l":15.03,"n":812,"o":15.33,"t":"2026-08-10T04:00:00Z","v":69839,"vw":15.95193},{"c":17.3,"h":17.4,"l":16.14,"n":1452,"o":16.14,"t":"2026-08-11T04:00:00Z","v":92796,"vw":16.783222},{"c":18.05,"h":18.5,"l":17.79,"n":1199,"o":17.79,"t":"2026-08-12T04:00:00Z","v":148756,"vw":18.137616},{"c":18,"h":18.665,"l":17.615,"n":1129,"o":18.54,"t":"2026-08-13T04:00:00Z","v":91718,"vw":18.06375},{"c":18,"h":18.525,"l":17.61,"n":1400,"o":18,"t":"2026-08-14T04:00:00Z","v":62132,"vw":18.073515},{"c":20,"h":20.19,"l":18.484,"n":2531,"o":18.5,"t":"2026-08-17T04:00:00Z","v":240115,"vw":19.449078},{"c":19.24,"h":19.92,"l":18.6906,"n":1782,"o":19.92,"t":"2026-08-18T04:00:00Z","v":120632,"vw":19.296332},{"c":19.12,"h":19.84,"l":18.9,"n":1263,"o":19.37,"t":"2026-08-19T04:00:00Z","v":52910,"vw":19.212617},{"c":19.03,"h":19.46,"l":18.91,"n":1425,"o":18.91,"t":"2026-08-20T04:00:00Z","v":48830,"vw":19.198512},{"c":19.02,"h":19.7453,"l":18.945,"n":1097,"o":19.07,"t":"2026-08-21T04:00:00Z","v":62778,"vw":19.222452},{"c":19.17,"h":19.55,"l":19.05,"n":2009,"o":19.21,"t":"2026-08-24T04:00:00Z","v":72843,"vw":19.333123},{"c":19.29,"h":19.4537,"l":19.01,"n":1008,"o":19.29,"t":"2026-08-25T04:00:00Z","v":29972,"vw":19.178801},{"c":19.05,"h":19.7,"l":18.91,"n":1154,"o":19.07,"t":"2026-08-26T04:00:00Z","v":82052,"vw":19.329802},{"c":19.08,"h":19.41,"l":18.79,"n":1092,"o":19.08,"t":"2026-08-27T04:00:00Z","v":44598,"vw":19.10508},{"c":18.91,"h":19.29,"l":18.65,"n":1678,"o":19.05,"t":"2026-08-28T04:00:00Z","v":80406,"vw":18.953635},{"c":18.56,"h":18.84,"l":18.14,"n":1358,"o":18.72,"t":"2026-08-31T04:00:00Z","v":105116,"vw":18.438288},{"c":18.47,"h":18.74,"l":18.38,"n":1906,"o":18.55,"t":"2026-09-01T04:00:00Z","v":78331,"vw":18.574347},{"c":18.2,"h":18.65,"l":18.2,"n":1144,"o":18.47,"t":"2026-09-02T04:00:00Z","v":40112,"vw":18.33827},{"c":18.13,"h":18.31,"l":18.0381,"n":1070,"o":18.29,"t":"2026-09-03T04:00:00Z","v":29461,"vw":18.178942},{"c":18.42,"h":18.94,"l":18.01,"n":1764,"o":18.01,"t":"2026-09-04T04:00:00Z","v":112439,"vw":18.577143},{"c":19,"h":19.24,"l":18.5203,"n":2138,"o":18.69,"t":"2026-09-08T04:00:00Z","v":110656,"vw":18.832586},{"c":18.75,"h":18.96,"l":18.53,"n":1484,"o":18.8,"t":"2026-09-09T04:00:00Z","v":45929,"vw":18.706782},{"c":18.07,"h":18.41,"l":17.68,"n":1516,"o":17.81,"t":"2026-09-10T04:00:00Z","v":103483,"vw":18.014844},{"c":17.93,"h":18.26,"l":17.66,"n":1688,"o":18.07,"t":"2026-09-11T04:00:00Z","v":42292,"vw":18.005527},{"c":17.33,"h":17.74,"l":17.21,"n":1910,"o":17.74,"t":"2026-09-14T04:00:00Z","v":78881,"vw":17.37901},{"c":16.98,"h":17.32,"l":16.81,"n":2145,"o":17.28,"t":"2026-09-15T04:00:00Z","v":52409,"vw":17.020613},{"c":17.11,"h":17.355,"l":16.975,"n":2178,"o":16.98,"t":"2026-09-16T04:00:00Z","v":63623,"vw":17.130784},{"c":17.03,"h":17.47,"l":16.855,"n":1588,"o":17.14,"t":"2026-09-17T04:00:00Z","v":40225,"vw":17.026824},{"c":17.34,"h":17.44,"l":16.805,"n":1973,"o":16.95,"t":"2026-09-18T04:00:00Z","v":142254,"vw":17.240431},{"c":17.16,"h":17.36,"l":16.88,"n":1436,"o":17.36,"t":"2026-09-21T04:00:00Z","v":42686,"vw":17.122682},{"c":17.86,"h":18.02,"l":17.22,"n":1640,"o":17.46,"t":"2026-09-22T04:00:00Z","v":84580,"vw":17.69329},{"c":17.37,"h":17.86,"l":17.37,"n":1228,"o":17.86,"t":"2026-09-23T04:00:00Z","v":66288,"vw":17.525091},{"c":17.21,"h":17.83,"l":17.13,"n":1189,"o":17.59,"t":"2026-09-24T04:00:00Z","v":40370,"vw":17.301228},{"c":17.46,"h":17.495,"l":17.19,"n":1322,"o":17.33,"t":"2026-09-25T04:00:00Z","v":43749,"vw":17.409971},{"c":17.31,"h":17.56,"l":17.09,"n":1498,"o":17.56,"t":"2026-09-28T04:00:00Z","v":42008,"vw":17.314594},{"c":17.23,"h":17.42,"l":17.08,"n":1565,"o":17.42,"t":"2026-09-29T04:00:00Z","v":35130,"vw":17.209869},{"c":17.05,"h":17.35,"l":17,"n":1599,"o":17.26,"t":"2026-09-30T04:00:00Z","v":42150,"vw":17.088684},{"c":17.35,"h":17.405,"l":16.91,"n":1137,"o":16.97,"t":"2026-10-01T04:00:00Z","v":36642,"vw":17.178418},{"c":17.59,"h":17.8088,"l":17.34,"n":970,"o":17.44,"t":"2026-10-02T04:00:00Z","v":59274,"vw":17.613063},{"c":17.68,"h":17.87,"l":17.13,"n":2445,"o":17.5,"t":"2026-10-05T04:00:00Z","v":78426,"vw":17.559713},{"c":18.14,"h":18.33,"l":17.6845,"n":1025,"o":17.83,"t":"2026-10-06T04:00:00Z","v":69796,"vw":18.101},{"c":17.63,"h":18.02,"l":17.23,"n":1657,"o":17.97,"t":"2026-10-07T04:00:00Z","v":60630,"vw":17.547891},{"c":18.08,"h":18.24,"l":17.3,"n":1258,"o":17.61,"t":"2026-10-08T04:00:00Z","v":59915,"vw":17.937679},{"c":18.05,"h":18.28,"l":17.82,"n":768,"o":18.08,"t":"2026-10-09T04:00:00Z","v":48924,"vw":18.067938},{"c":17.95,"h":18.16,"l":17.595,"n":1119,"o":17.92,"t":"2026-10-12T04:00:00Z","v":65070,"vw":17.947325},{"c":18.2,"h":18.25,"l":17.51,"n":1519,"o":18.09,"t":"2026-10-13T04:00:00Z","v":54899,"vw":18.056476},{"c":17.91,"h":18.085,"l":17.72,"n":1387,"o":18.01,"t":"2026-10-14T04:00:00Z","v":67888,"vw":17.852005},{"c":17.73,"h":18.02,"l":17.5437,"n":907,"o":17.87,"t":"2026-10-15T04:00:00Z","v":44775,"vw":17.818604},{"c":17.81,"h":18.23,"l":17.61,"n":1034,"o":17.61,"t":"2026-10-16T04:00:00Z","v":57117,"vw":17.887041},{"c":17.55,"h":17.82,"l":17.504,"n":1014,"o":17.81,"t":"2026-10-19T04:00:00Z","v":35259,"vw":17.65372},{"c":17.64,"h":17.9,"l":17.49,"n":949,"o":17.49,"t":"2026-10-20T04:00:00Z","v":26552,"vw":17.762096},{"c":17.5,"h":17.97,"l":17.35,"n":1149,"o":17.68,"t":"2026-10-21T04:00:00Z","v":86556,"vw":17.524047},{"c":17.595,"h":17.67,"l":17.38,"n":82,"o":17.38,"t":"2026-10-22T04:00:00Z","v":2143,"vw":17.50071}],"volatilityBars":[{"c":17.34,"h":17.34,"l":17.34,"n":2,"o":17.34,"t":"2026-09-21T11:30:00Z","v":300,"vw":17.34},{"c":17.36,"h":17.36,"l":17.36,"n":5,"o":17.36,"t":"2026-09-21T13:30:00Z","v":1455,"vw":17.36},{"c":17.28,"h":17.28,"l":17.28,"n":9,"o":17.28,"t":"2026-09-21T14:00:00Z","v":616,"vw":17.28},{"c":17.16,"h":17.165,"l":16.88,"n":80,"o":17.12,"t":"2026-09-21T14:30:00Z","v":5469,"vw":17.038382},{"c":17.01,"h":17.02,"l":17.01,"n":8,"o":17.02,"t":"2026-09-21T14:45:00Z","v":737,"vw":17.014983},{"c":17.145,"h":17.18,"l":17.13,"n":33,"o":17.14,"t":"2026-09-21T15:00:00Z","v":1322,"vw":17.161435},{"c":17.01,"h":17.06,"l":17.01,"n":13,"o":17.06,"t":"2026-09-21T15:30:00Z","v":480,"vw":17.041586},{"c":17.025,"h":17.025,"l":17.025,"n":11,"o":17.025,"t":"2026-09-21T15:45:00Z","v":250,"vw":17.025},{"c":17.13,"h":17.13,"l":17,"n":62,"o":17,"t":"2026-09-21T16:00:00Z","v":1933,"vw":17.054296},{"c":17.05,"h":17.06,"l":17.05,"n":22,"o":17.06,"t":"2026-09-21T16:15:00Z","v":829,"vw":17.052174},{"c":17.125,"h":17.125,"l":17.08,"n":28,"o":17.085,"t":"2026-09-21T17:15:00Z","v":2170,"vw":17.087991},{"c":17,"h":17.05,"l":17,"n":26,"o":17.05,"t":"2026-09-21T17:30:00Z","v":895,"vw":17.040706},{"c":17.11,"h":17.17,"l":17.09,"n":50,"o":17.09,"t":"2026-09-21T18:15:00Z","v":1636,"vw":17.115345},{"c":17.14,"h":17.14,"l":17.11,"n":16,"o":17.12,"t":"2026-09-21T18:30:00Z","v":941,"vw":17.115883},{"c":17.07,"h":17.11,"l":17.06,"n":22,"o":17.11,"t":"2026-09-21T18:45:00Z","v":924,"vw":17.079896},{"c":17.17,"h":17.17,"l":17.075,"n":56,"o":17.075,"t":"2026-09-21T19:00:00Z","v":8241,"vw":17.127636},{"c":17.21,"h":17.21,"l":17.21,"n":4,"o":17.21,"t":"2026-09-21T19:15:00Z","v":114,"vw":17.21},{"c":17.24,"h":17.245,"l":17.24,"n":38,"o":17.245,"t":"2026-09-21T19:30:00Z","v":863,"vw":17.2425},{"c":17.16,"h":17.23,"l":17.16,"n":167,"o":17.2,"t":"2026-09-21T19:45:00Z","v":3893,"vw":17.199333},{"c":17.16,"h":17.16,"l":17.16,"n":9,"o":17.16,"t":"2026-09-21T20:00:00Z","v":4074,"vw":17.16},{"c":17.22,"h":17.46,"l":17.22,"n":11,"o":17.46,"t":"2026-09-22T13:30:00Z","v":1315,"vw":17.390071},{"c":17.39,"h":17.39,"l":17.27,"n":20,"o":17.27,"t":"2026-09-22T13:45:00Z","v":731,"vw":17.350274},{"c":17.52,"h":17.52,"l":17.4,"n":53,"o":17.4,"t":"2026-09-22T14:00:00Z","v":2853,"vw":17.464819},{"c":17.64,"h":17.64,"l":17.4324,"n":71,"o":17.535,"t":"2026-09-22T14:15:00Z","v":5243,"vw":17.501421},{"c":17.63,"h":17.6351,"l":17.63,"n":13,"o":17.6351,"t":"2026-09-22T14:30:00Z","v":1324,"vw":17.630478},{"c":17.645,"h":17.645,"l":17.6305,"n":4,"o":17.6305,"t":"2026-09-22T14:45:00Z","v":218,"vw":17.63775},{"c":17.585,"h":17.585,"l":17.585,"n":6,"o":17.585,"t":"2026-09-22T15:00:00Z","v":175,"vw":17.585},{"c":17.59,"h":17.59,"l":17.59,"n":1,"o":17.59,"t":"2026-09-22T15:45:00Z","v":100,"vw":17.59},{"c":17.61,"h":17.68,"l":17.58,"n":87,"o":17.6,"t":"2026-09-22T16:00:00Z","v":15021,"vw":17.645305},{"c":17.745,"h":17.755,"l":17.6,"n":57,"o":17.63,"t":"2026-09-22T16:15:00Z","v":16728,"vw":17.61348},{"c":17.715,"h":17.715,"l":17.6629,"n":6,"o":17.6629,"t":"2026-09-22T16:30:00Z","v":347,"vw":17.697633},{"c":17.8199,"h":17.845,"l":17.6501,"n":67,"o":17.6501,"t":"2026-09-22T16:45:00Z","v":4159,"vw":17.765725},{"c":17.78,"h":17.85,"l":17.77,"n":54,"o":17.82,"t":"2026-09-22T17:00:00Z","v":3099,"vw":17.823885},{"c":17.93,"h":17.93,"l":17.8,"n":22,"o":17.8,"t":"2026-09-22T17:30:00Z","v":1429,"vw":17.830912},{"c":17.91,"h":17.91,"l":17.91,"n":28,"o":17.91,"t":"2026-09-22T17:45:00Z","v":497,"vw":17.91},{"c":17.8953,"h":18.02,"l":17.881,"n":44,"o":17.91,"t":"2026-09-22T18:00:00Z","v":2654,"vw":17.907118},{"c":17.94,"h":17.955,"l":17.94,"n":8,"o":17.955,"t":"2026-09-22T18:15:00Z","v":522,"vw":17.943371},{"c":17.96,"h":17.96,"l":17.949,"n":15,"o":17.95,"t":"2026-09-22T18:30:00Z","v":404,"vw":17.953},{"c":17.915,"h":17.943,"l":17.915,"n":13,"o":17.942,"t":"2026-09-22T18:45:00Z","v":549,"vw":17.92875},{"c":17.915,"h":17.995,"l":17.915,"n":95,"o":17.93,"t":"2026-09-22T19:00:00Z","v":3778,"vw":17.937821},{"c":17.89,"h":17.95,"l":17.88,"n":43,"o":17.95,"t":"2026-09-22T19:15:00Z","v":1626,"vw":17.892908},{"c":17.895,"h":17.905,"l":17.87,"n":61,"o":17.905,"t":"2026-09-22T19:30:00Z","v":1578,"vw":17.8896},{"c":17.91,"h":17.95,"l":17.86,"n":288,"o":17.88,"t":"2026-09-22T19:45:00Z","v":6629,"vw":17.908849},{"c":17.86,"h":17.86,"l":17.86,"n":8,"o":17.86,"t":"2026-09-22T20:00:00Z","v":5395,"vw":17.86},{"c":17.91,"h":17.91,"l":17.6071,"n":18,"o":17.662,"t":"2026-09-22T21:15:00Z","v":2308,"vw":17.748404},{"c":17.86,"h":17.86,"l":17.86,"n":5,"o":17.86,"t":"2026-09-23T13:30:00Z","v":399,"vw":17.86},{"c":17.695,"h":17.73,"l":17.695,"n":17,"o":17.73,"t":"2026-09-23T13:45:00Z","v":769,"vw":17.705651},{"c":17.6,"h":17.6,"l":17.6,"n":5,"o":17.6,"t":"2026-09-23T14:00:00Z","v":177,"vw":17.6},{"c":17.5,"h":17.75,"l":17.5,"n":28,"o":17.7452,"t":"2026-09-23T14:15:00Z","v":4209,"vw":17.605472},{"c":17.6821,"h":17.75,"l":17.6299,"n":16,"o":17.63,"t":"2026-09-23T14:30:00Z","v":3070,"vw":17.691394},{"c":17.51,"h":17.51,"l":17.51,"n":6,"o":17.51,"t":"2026-09-23T14:45:00Z","v":270,"vw":17.51},{"c":17.63,"h":17.63,"l":17.63,"n":6,"o":17.63,"t":"2026-09-23T15:00:00Z","v":300,"vw":17.63},{"c":17.63,"h":17.63,"l":17.63,"n":2,"o":17.63,"t":"2026-09-23T15:15:00Z","v":108,"vw":17.63},{"c":17.62,"h":17.625,"l":17.62,"n":25,"o":17.625,"t":"2026-09-23T15:30:00Z","v":733,"vw":17.623741},{"c":17.67,"h":17.69,"l":17.61,"n":15,"o":17.61,"t":"2026-09-23T15:45:00Z","v":609,"vw":17.668081},{"c":17.675,"h":17.675,"l":17.675,"n":1,"o":17.675,"t":"2026-09-23T16:00:00Z","v":1100,"vw":17.675},{"c":17.675,"h":17.675,"l":17.675,"n":1,"o":17.675,"t":"2026-09-23T16:15:00Z","v":263,"vw":17.675},{"c":17.61,"h":17.64,"l":17.61,"n":14,"o":17.64,"t":"2026-09-23T17:00:00Z","v":520,"vw":17.63},{"c":17.6,"h":17.61,"l":17.59,"n":16,"o":17.61,"t":"2026-09-23T17:15:00Z","v":700,"vw":17.599},{"c":17.605,"h":17.61,"l":17.56,"n":22,"o":17.56,"t":"2026-09-23T18:00:00Z","v":897,"vw":17.59375},{"c":17.56,"h":17.56,"l":17.56,"n":3,"o":17.56,"t":"2026-09-23T18:45:00Z","v":202,"vw":17.56},{"c":17.565,"h":17.565,"l":17.565,"n":2,"o":17.565,"t":"2026-09-23T19:00:00Z","v":101,"vw":17.565},{"c":17.5,"h":17.525,"l":17.5,"n":24,"o":17.525,"t":"2026-09-23T19:15:00Z","v":2539,"vw":17.50116},{"c":17.48,"h":17.56,"l":17.38,"n":152,"o":17.475,"t":"2026-09-23T19:30:00Z","v":34025,"vw":17.493547},{"c":17.39,"h":17.52,"l":17.39,"n":143,"o":17.48,"t":"2026-09-23T19:45:00Z","v":3264,"vw":17.443512},{"c":17.37,"h":17.37,"l":17.37,"n":9,"o":17.37,"t":"2026-09-23T20:00:00Z","v":3164,"vw":17.37},{"c":17.71,"h":17.71,"l":17.71,"n":3,"o":17.71,"t":"2026-09-23T20:45:00Z","v":107,"vw":17.71},{"c":17.83,"h":17.83,"l":17.59,"n":11,"o":17.59,"t":"2026-09-24T13:30:00Z","v":796,"vw":17.621496},{"c":17.3533,"h":17.68,"l":17.22,"n":42,"o":17.68,"t":"2026-09-24T14:45:00Z","v":4019,"vw":17.54566},{"c":17.38,"h":17.39,"l":17.24,"n":89,"o":17.335,"t":"2026-09-24T15:00:00Z","v":2803,"vw":17.325601},{"c":17.355,"h":17.355,"l":17.355,"n":1,"o":17.355,"t":"2026-09-24T15:15:00Z","v":1325,"vw":17.355},{"c":17.3201,"h":17.44,"l":17.31,"n":40,"o":17.335,"t":"2026-09-24T16:15:00Z","v":1552,"vw":17.358596},{"c":17.355,"h":17.395,"l":17.32,"n":13,"o":17.395,"t":"2026-09-24T16:30:00Z","v":928,"vw":17.374054},{"c":17.3182,"h":17.3182,"l":17.3182,"n":1,"o":17.3182,"t":"2026-09-24T17:15:00Z","v":149,"vw":17.3182},{"c":17.23,"h":17.2622,"l":17.23,"n":2,"o":17.2622,"t":"2026-09-24T18:00:00Z","v":400,"vw":17.2461},{"c":17.225,"h":17.225,"l":17.225,"n":2,"o":17.225,"t":"2026-09-24T18:15:00Z","v":201,"vw":17.225},{"c":17.22,"h":17.2926,"l":17.135,"n":30,"o":17.2926,"t":"2026-09-24T18:45:00Z","v":1767,"vw":17.243557},{"c":17.21,"h":17.25,"l":17.13,"n":56,"o":17.195,"t":"2026-09-24T19:00:00Z","v":3083,"vw":17.204388},{"c":17.19,"h":17.2,"l":17.19,"n":15,"o":17.2,"t":"2026-09-24T19:15:00Z","v":838,"vw":17.198148},{"c":17.21,"h":17.31,"l":17.2,"n":91,"o":17.225,"t":"2026-09-24T19:30:00Z","v":2947,"vw":17.251542},{"c":17.25,"h":17.29,"l":17.18,"n":278,"o":17.22,"t":"2026-09-24T19:45:00Z","v":9084,"vw":17.239528},{"c":17.21,"h":17.21,"l":17.21,"n":4,"o":17.21,"t":"2026-09-24T20:00:00Z","v":4550,"vw":17.21},{"c":17.325,"h":17.46,"l":17.265,"n":34,"o":17.33,"t":"2026-09-25T13:45:00Z","v":2614,"vw":17.374137},{"c":17.3,"h":17.42,"l":17.19,"n":29,"o":17.42,"t":"2026-09-25T14:00:00Z","v":2023,"vw":17.283418},{"c":17.36,"h":17.36,"l":17.36,"n":3,"o":17.36,"t":"2026-09-25T15:45:00Z","v":2081,"vw":17.36},{"c":17.46,"h":17.495,"l":17.46,"n":42,"o":17.46,"t":"2026-09-25T16:00:00Z","v":1763,"vw":17.472392},{"c":17.37,"h":17.434,"l":17.35,"n":20,"o":17.434,"t":"2026-09-25T16:15:00Z","v":1368,"vw":17.416679},{"c":17.3829,"h":17.3829,"l":17.32,"n":4,"o":17.32,"t":"2026-09-25T16:30:00Z","v":339,"vw":17.363839},{"c":17.26,"h":17.26,"l":17.26,"n":1,"o":17.26,"t":"2026-09-25T17:15:00Z","v":100,"vw":17.26},{"c":17.34,"h":17.34,"l":17.34,"n":9,"o":17.34,"t":"2026-09-25T17:45:00Z","v":413,"vw":17.34},{"c":17.38,"h":17.42,"l":17.38,"n":18,"o":17.4,"t":"2026-09-25T18:00:00Z","v":793,"vw":17.4},{"c":17.45,"h":17.45,"l":17.39,"n":58,"o":17.39,"t":"2026-09-25T18:15:00Z","v":1870,"vw":17.42125},{"c":17.45,"h":17.45,"l":17.45,"n":4,"o":17.45,"t":"2026-09-25T18:45:00Z","v":193,"vw":17.45},{"c":17.41,"h":17.41,"l":17.41,"n":10,"o":17.41,"t":"2026-09-25T19:00:00Z","v":659,"vw":17.41},{"c":17.4575,"h":17.4575,"l":17.35,"n":100,"o":17.4,"t":"2026-09-25T19:30:00Z","v":4163,"vw":17.391863},{"c":17.49,"h":17.49,"l":17.37,"n":337,"o":17.48,"t":"2026-09-25T19:45:00Z","v":10865,"vw":17.424458},{"c":17.46,"h":17.46,"l":17.46,"n":8,"o":17.46,"t":"2026-09-25T20:00:00Z","v":7248,"vw":17.46},{"c":17.52,"h":17.52,"l":17.52,"n":1,"o":17.52,"t":"2026-09-28T13:00:00Z","v":300,"vw":17.52},{"c":17.1837,"h":17.56,"l":17.09,"n":43,"o":17.56,"t":"2026-09-28T13:30:00Z","v":4813,"vw":17.422616},{"c":17.44,"h":17.44,"l":17.44,"n":7,"o":17.44,"t":"2026-09-28T13:45:00Z","v":224,"vw":17.44},{"c":17.24,"h":17.24,"l":17.24,"n":5,"o":17.24,"t":"2026-09-28T14:15:00Z","v":113,"vw":17.24},{"c":17.39,"h":17.39,"l":17.36,"n":17,"o":17.36,"t":"2026-09-28T14:30:00Z","v":470,"vw":17.374563},{"c":17.46,"h":17.46,"l":17.42,"n":23,"o":17.43,"t":"2026-09-28T14:45:00Z","v":896,"vw":17.443248},{"c":17.29,"h":17.43,"l":17.29,"n":43,"o":17.4201,"t":"2026-09-28T15:00:00Z","v":1680,"vw":17.390976},{"c":17.33,"h":17.33,"l":17.2801,"n":7,"o":17.2801,"t":"2026-09-28T15:15:00Z","v":3109,"vw":17.28171},{"c":17.31,"h":17.31,"l":17.31,"n":13,"o":17.31,"t":"2026-09-28T15:30:00Z","v":281,"vw":17.31},{"c":17.33,"h":17.33,"l":17.33,"n":9,"o":17.33,"t":"2026-09-28T15:45:00Z","v":126,"vw":17.33},{"c":17.26,"h":17.33,"l":17.25,"n":16,"o":17.33,"t":"2026-09-28T16:00:00Z","v":3316,"vw":17.279079},{"c":17.285,"h":17.285,"l":17.21,"n":16,"o":17.21,"t":"2026-09-28T16:15:00Z","v":661,"vw":17.253},{"c":17.26,"h":17.291,"l":17.26,"n":26,"o":17.28,"t":"2026-09-28T17:00:00Z","v":1201,"vw":17.283},{"c":17.25,"h":17.26,"l":17.21,"n":15,"o":17.26,"t":"2026-09-28T17:15:00Z","v":602,"vw":17.245},{"c":17.235,"h":17.235,"l":17.235,"n":1,"o":17.235,"t":"2026-09-28T18:00:00Z","v":100,"vw":17.235},{"c":17.27,"h":17.27,"l":17.235,"n":38,"o":17.235,"t":"2026-09-28T18:15:00Z","v":1609,"vw":17.26},{"c":17.28,"h":17.28,"l":17.27,"n":18,"o":17.27,"t":"2026-09-28T18:30:00Z","v":955,"vw":17.271653},{"c":17.29,"h":17.29,"l":17.29,"n":5,"o":17.29,"t":"2026-09-28T18:45:00Z","v":106,"vw":17.29},{"c":17.21,"h":17.3,"l":17.21,"n":40,"o":17.265,"t":"2026-09-28T19:00:00Z","v":1560,"vw":17.265},{"c":17.24,"h":17.25,"l":17.21,"n":61,"o":17.25,"t":"2026-09-28T19:15:00Z","v":2320,"vw":17.243095},{"c":17.25,"h":17.26,"l":17.24,"n":38,"o":17.26,"t":"2026-09-28T19:30:00Z","v":731,"vw":17.25},{"c":17.3,"h":17.33,"l":17.25,"n":197,"o":17.26,"t":"2026-09-28T19:45:00Z","v":4308,"vw":17.288975},{"c":17.31,"h":17.31,"l":17.31,"n":7,"o":17.31,"t":"2026-09-28T20:00:00Z","v":5633,"vw":17.31},{"c":17.415,"h":17.42,"l":17.415,"n":10,"o":17.42,"t":"2026-09-29T13:30:00Z","v":637,"vw":17.417964},{"c":17.24,"h":17.3033,"l":17.24,"n":7,"o":17.3033,"t":"2026-09-29T14:00:00Z","v":342,"vw":17.2611},{"c":17.21,"h":17.21,"l":17.21,"n":1,"o":17.21,"t":"2026-09-29T14:15:00Z","v":300,"vw":17.21},{"c":17.19,"h":17.21,"l":17.17,"n":58,"o":17.2071,"t":"2026-09-29T14:45:00Z","v":3207,"vw":17.202143},{"c":17.235,"h":17.24,"l":17.15,"n":10,"o":17.15,"t":"2026-09-29T15:00:00Z","v":658,"vw":17.224615},{"c":17.2,"h":17.2,"l":17.2,"n":4,"o":17.2,"t":"2026-09-29T15:15:00Z","v":424,"vw":17.2},{"c":17.2,"h":17.2114,"l":17.2,"n":6,"o":17.2114,"t":"2026-09-29T15:30:00Z","v":1144,"vw":17.208464},{"c":17.11,"h":17.15,"l":17.11,"n":14,"o":17.15,"t":"2026-09-29T16:00:00Z","v":1231,"vw":17.139352},{"c":17.135,"h":17.1572,"l":17.135,"n":6,"o":17.1572,"t":"2026-09-29T16:15:00Z","v":665,"vw":17.153481},{"c":17.17,"h":17.18,"l":17.17,"n":45,"o":17.1715,"t":"2026-09-29T16:30:00Z","v":1431,"vw":17.174389},{"c":17.17,"h":17.17,"l":17.15,"n":37,"o":17.16,"t":"2026-09-29T17:00:00Z","v":1633,"vw":17.157507},{"c":17.175,"h":17.18,"l":17.14,"n":19,"o":17.18,"t":"2026-09-29T17:15:00Z","v":949,"vw":17.166774},{"c":17.16,"h":17.17,"l":17.16,"n":12,"o":17.17,"t":"2026-09-29T17:30:00Z","v":579,"vw":17.162208},{"c":17.08,"h":17.19,"l":17.08,"n":39,"o":17.16,"t":"2026-09-29T17:45:00Z","v":1186,"vw":17.161154},{"c":17.17,"h":17.21,"l":17.16,"n":25,"o":17.17,"t":"2026-09-29T18:00:00Z","v":975,"vw":17.183948},{"c":17.2232,"h":17.2232,"l":17.22,"n":11,"o":17.22,"t":"2026-09-29T18:45:00Z","v":540,"vw":17.220625},{"c":17.25,"h":17.25,"l":17.25,"n":3,"o":17.25,"t":"2026-09-29T19:15:00Z","v":105,"vw":17.25},{"c":17.22,"h":17.25,"l":17.21,"n":43,"o":17.25,"t":"2026-09-29T19:30:00Z","v":1419,"vw":17.232222},{"c":17.26,"h":17.27,"l":17.22,"n":202,"o":17.25,"t":"2026-09-29T19:45:00Z","v":3449,"vw":17.247625},{"c":17.23,"h":17.23,"l":17.23,"n":8,"o":17.23,"t":"2026-09-29T20:00:00Z","v":6715,"vw":17.23},{"c":17.35,"h":17.35,"l":17.26,"n":7,"o":17.26,"t":"2026-09-30T13:30:00Z","v":726,"vw":17.273062},{"c":17.25,"h":17.25,"l":17.25,"n":7,"o":17.25,"t":"2026-09-30T13:45:00Z","v":222,"vw":17.25},{"c":17.25,"h":17.25,"l":17.25,"n":2,"o":17.25,"t":"2026-09-30T14:00:00Z","v":300,"vw":17.25},{"c":17.25,"h":17.25,"l":17.25,"n":4,"o":17.25,"t":"2026-09-30T14:15:00Z","v":124,"vw":17.25},{"c":17.15,"h":17.15,"l":17.15,"n":7,"o":17.15,"t":"2026-09-30T14:30:00Z","v":292,"vw":17.15},{"c":17.195,"h":17.195,"l":17.08,"n":26,"o":17.08,"t":"2026-09-30T15:15:00Z","v":1428,"vw":17.152008},{"c":17.165,"h":17.25,"l":17.165,"n":9,"o":17.25,"t":"2026-09-30T15:30:00Z","v":315,"vw":17.193333},{"c":17.08,"h":17.0801,"l":17.08,"n":6,"o":17.0801,"t":"2026-09-30T15:45:00Z","v":1023,"vw":17.080074},{"c":17.15,"h":17.19,"l":17.15,"n":10,"o":17.19,"t":"2026-09-30T16:00:00Z","v":443,"vw":17.1675},{"c":17.15,"h":17.15,"l":17.15,"n":4,"o":17.15,"t":"2026-09-30T16:15:00Z","v":340,"vw":17.15},{"c":17.2,"h":17.2,"l":17.13,"n":15,"o":17.15,"t":"2026-09-30T16:30:00Z","v":479,"vw":17.16},{"c":17.065,"h":17.08,"l":17.065,"n":16,"o":17.08,"t":"2026-09-30T16:45:00Z","v":786,"vw":17.077765},{"c":17.015,"h":17.065,"l":17,"n":57,"o":17.065,"t":"2026-09-30T17:00:00Z","v":2090,"vw":17.043409},{"c":17.05,"h":17.06,"l":17.05,"n":9,"o":17.06,"t":"2026-09-30T17:15:00Z","v":367,"vw":17.053333},{"c":17.04,"h":17.05,"l":17.04,"n":23,"o":17.05,"t":"2026-09-30T17:30:00Z","v":754,"vw":17.042},{"c":17.04,"h":17.04,"l":17.04,"n":7,"o":17.04,"t":"2026-09-30T17:45:00Z","v":224,"vw":17.04},{"c":17.07,"h":17.07,"l":17.02,"n":49,"o":17.02,"t":"2026-09-30T18:00:00Z","v":1244,"vw":17.054884},{"c":17.1,"h":17.13,"l":17.08,"n":53,"o":17.08,"t":"2026-09-30T18:15:00Z","v":1735,"vw":17.094444},{"c":17.14,"h":17.15,"l":17.115,"n":16,"o":17.14,"t":"2026-09-30T18:30:00Z","v":617,"vw":17.13625},{"c":17.09,"h":17.16,"l":17.09,"n":16,"o":17.16,"t":"2026-09-30T18:45:00Z","v":781,"vw":17.12},{"c":17.045,"h":17.07,"l":17.045,"n":36,"o":17.06,"t":"2026-09-30T19:00:00Z","v":3182,"vw":17.048333},{"c":17.12,"h":17.2,"l":17.07,"n":66,"o":17.07,"t":"2026-09-30T19:15:00Z","v":1657,"vw":17.14},{"c":17.11,"h":17.17,"l":17.11,"n":27,"o":17.17,"t":"2026-09-30T19:30:00Z","v":1152,"vw":17.130833},{"c":17.08,"h":17.1,"l":17.05,"n":152,"o":17.08,"t":"2026-09-30T19:45:00Z","v":3788,"vw":17.08},{"c":17.05,"h":17.05,"l":17.05,"n":12,"o":17.05,"t":"2026-09-30T20:00:00Z","v":8456,"vw":17.05},{"c":16.912,"h":17.0646,"l":16.91,"n":47,"o":16.97,"t":"2026-10-01T13:30:00Z","v":4501,"vw":16.988708},{"c":17.12,"h":17.125,"l":17.05,"n":27,"o":17.05,"t":"2026-10-01T14:00:00Z","v":2153,"vw":17.114857},{"c":16.92,"h":16.955,"l":16.92,"n":12,"o":16.92,"t":"2026-10-01T14:15:00Z","v":651,"vw":16.931667},{"c":16.92,"h":16.92,"l":16.92,"n":5,"o":16.92,"t":"2026-10-01T14:45:00Z","v":204,"vw":16.92},{"c":16.94,"h":16.95,"l":16.94,"n":5,"o":16.95,"t":"2026-10-01T15:00:00Z","v":2312,"vw":16.949549},{"c":16.99,"h":16.99,"l":16.99,"n":7,"o":16.99,"t":"2026-10-01T15:15:00Z","v":146,"vw":16.99},{"c":17.065,"h":17.1,"l":17.065,"n":12,"o":17.09,"t":"2026-10-01T16:00:00Z","v":405,"vw":17.085},{"c":17.0844,"h":17.12,"l":17.0844,"n":16,"o":17.1198,"t":"2026-10-01T16:15:00Z","v":1717,"vw":17.114265},{"c":17.23,"h":17.25,"l":17.23,"n":12,"o":17.25,"t":"2026-10-01T16:30:00Z","v":588,"vw":17.236667},{"c":17.245,"h":17.26,"l":17.24,"n":22,"o":17.26,"t":"2026-10-01T17:00:00Z","v":1054,"vw":17.249},{"c":17.26,"h":17.28,"l":17.26,"n":22,"o":17.28,"t":"2026-10-01T17:15:00Z","v":385,"vw":17.27},{"c":17.27,"h":17.27,"l":17.27,"n":9,"o":17.27,"t":"2026-10-01T17:30:00Z","v":309,"vw":17.27},{"c":17.23,"h":17.25,"l":17.23,"n":11,"o":17.25,"t":"2026-10-01T17:45:00Z","v":430,"vw":17.24},{"c":17.27,"h":17.27,"l":17.2,"n":31,"o":17.22,"t":"2026-10-01T18:00:00Z","v":987,"vw":17.225455},{"c":17.305,"h":17.305,"l":17.305,"n":2,"o":17.305,"t":"2026-10-01T18:30:00Z","v":101,"vw":17.305},{"c":17.23,"h":17.23,"l":17.23,"n":14,"o":17.23,"t":"2026-10-01T18:45:00Z","v":301,"vw":17.23},{"c":17.17,"h":17.25,"l":17.17,"n":24,"o":17.25,"t":"2026-10-01T19:00:00Z","v":564,"vw":17.223333},{"c":17.28,"h":17.28,"l":17.24,"n":22,"o":17.24,"t":"2026-10-01T19:15:00Z","v":784,"vw":17.258987},{"c":17.27,"h":17.28,"l":17.23,"n":26,"o":17.25,"t":"2026-10-01T19:30:00Z","v":1682,"vw":17.265},{"c":17.4,"h":17.405,"l":17.29,"n":221,"o":17.29,"t":"2026-10-01T19:45:00Z","v":7432,"vw":17.347948},{"c":17.35,"h":17.35,"l":17.345,"n":8,"o":17.35,"t":"2026-10-01T20:00:00Z","v":4137,"vw":17.349871},{"c":17.44,"h":17.44,"l":17.44,"n":3,"o":17.44,"t":"2026-10-02T13:30:00Z","v":373,"vw":17.44},{"c":17.56,"h":17.56,"l":17.34,"n":30,"o":17.34,"t":"2026-10-02T14:00:00Z","v":2281,"vw":17.396048},{"c":17.555,"h":17.555,"l":17.555,"n":2,"o":17.555,"t":"2026-10-02T14:15:00Z","v":231,"vw":17.555},{"c":17.74,"h":17.74,"l":17.74,"n":3,"o":17.74,"t":"2026-10-02T14:30:00Z","v":113,"vw":17.74},{"c":17.62,"h":17.62,"l":17.491,"n":5,"o":17.491,"t":"2026-10-02T14:45:00Z","v":463,"vw":17.52754},{"c":17.48,"h":17.49,"l":17.4002,"n":22,"o":17.49,"t":"2026-10-02T15:00:00Z","v":1514,"vw":17.46544},{"c":17.51,"h":17.51,"l":17.48,"n":20,"o":17.48,"t":"2026-10-02T15:15:00Z","v":884,"vw":17.500408},{"c":17.57,"h":17.57,"l":17.57,"n":10,"o":17.57,"t":"2026-10-02T15:30:00Z","v":140,"vw":17.57},{"c":17.52,"h":17.588,"l":17.515,"n":35,"o":17.588,"t":"2026-10-02T15:45:00Z","v":8077,"vw":17.569763},{"c":17.58,"h":17.58,"l":17.48,"n":16,"o":17.48,"t":"2026-10-02T16:00:00Z","v":6194,"vw":17.56708},{"c":17.7,"h":17.7,"l":17.51,"n":57,"o":17.54,"t":"2026-10-02T16:15:00Z","v":7232,"vw":17.545829},{"c":17.68,"h":17.68,"l":17.68,"n":1,"o":17.68,"t":"2026-10-02T16:45:00Z","v":100,"vw":17.68},{"c":17.66,"h":17.66,"l":17.66,"n":10,"o":17.66,"t":"2026-10-02T17:00:00Z","v":574,"vw":17.66},{"c":17.67,"h":17.67,"l":17.5901,"n":18,"o":17.5901,"t":"2026-10-02T17:15:00Z","v":1348,"vw":17.617336},{"c":17.7,"h":17.77,"l":17.6893,"n":37,"o":17.75,"t":"2026-10-02T17:30:00Z","v":6131,"vw":17.759067},{"c":17.7163,"h":17.755,"l":17.7163,"n":5,"o":17.755,"t":"2026-10-02T17:45:00Z","v":220,"vw":17.73565},{"c":17.8088,"h":17.8088,"l":17.7118,"n":5,"o":17.7118,"t":"2026-10-02T18:00:00Z","v":450,"vw":17.7401},{"c":17.7,"h":17.76,"l":17.7,"n":28,"o":17.7123,"t":"2026-10-02T18:15:00Z","v":1542,"vw":17.736582},{"c":17.695,"h":17.765,"l":17.695,"n":32,"o":17.725,"t":"2026-10-02T18:30:00Z","v":1657,"vw":17.718944},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-10-02T18:45:00Z","v":100,"vw":17.7},{"c":17.71,"h":17.72,"l":17.71,"n":7,"o":17.72,"t":"2026-10-02T19:00:00Z","v":215,"vw":17.715},{"c":17.6901,"h":17.79,"l":17.67,"n":86,"o":17.72,"t":"2026-10-02T19:15:00Z","v":4154,"vw":17.732735},{"c":17.73,"h":17.76,"l":17.72,"n":66,"o":17.75,"t":"2026-10-02T19:30:00Z","v":2204,"vw":17.736783},{"c":17.6,"h":17.78,"l":17.6,"n":146,"o":17.76,"t":"2026-10-02T19:45:00Z","v":4449,"vw":17.662004},{"c":17.59,"h":17.59,"l":17.59,"n":6,"o":17.59,"t":"2026-10-02T20:00:00Z","v":4192,"vw":17.59},{"c":17.14,"h":17.5,"l":17.14,"n":30,"o":17.5,"t":"2026-10-05T13:30:00Z","v":4235,"vw":17.429033},{"c":17.285,"h":17.285,"l":17.13,"n":56,"o":17.13,"t":"2026-10-05T13:45:00Z","v":5970,"vw":17.218626},{"c":17.37,"h":17.37,"l":17.25,"n":132,"o":17.25,"t":"2026-10-05T14:00:00Z","v":3623,"vw":17.339479},{"c":17.4,"h":17.4,"l":17.395,"n":12,"o":17.395,"t":"2026-10-05T14:15:00Z","v":542,"vw":17.397625},{"c":17.37,"h":17.385,"l":17.34,"n":27,"o":17.34,"t":"2026-10-05T14:45:00Z","v":761,"vw":17.365},{"c":17.42,"h":17.45,"l":17.34,"n":59,"o":17.37,"t":"2026-10-05T15:00:00Z","v":2471,"vw":17.389524},{"c":17.425,"h":17.425,"l":17.425,"n":3,"o":17.425,"t":"2026-10-05T15:15:00Z","v":130,"vw":17.425},{"c":17.37,"h":17.47,"l":17.37,"n":33,"o":17.43,"t":"2026-10-05T15:30:00Z","v":1771,"vw":17.394938},{"c":17.43,"h":17.4664,"l":17.43,"n":2,"o":17.4664,"t":"2026-10-05T15:45:00Z","v":625,"vw":17.45912},{"c":17.47,"h":17.5,"l":17.425,"n":25,"o":17.425,"t":"2026-10-05T16:00:00Z","v":683,"vw":17.464286},{"c":17.61,"h":17.61,"l":17.42,"n":14,"o":17.42,"t":"2026-10-05T16:15:00Z","v":441,"vw":17.5296},{"c":17.6,"h":17.635,"l":17.59,"n":42,"o":17.605,"t":"2026-10-05T16:30:00Z","v":1844,"vw":17.596406},{"c":17.61,"h":17.61,"l":17.59,"n":34,"o":17.5951,"t":"2026-10-05T16:45:00Z","v":966,"vw":17.595557},{"c":17.65,"h":17.65,"l":17.5678,"n":54,"o":17.585,"t":"2026-10-05T17:00:00Z","v":1993,"vw":17.610503},{"c":17.64,"h":17.64,"l":17.64,"n":3,"o":17.64,"t":"2026-10-05T17:15:00Z","v":103,"vw":17.64},{"c":17.59,"h":17.595,"l":17.56,"n":39,"o":17.595,"t":"2026-10-05T17:30:00Z","v":1647,"vw":17.578484},{"c":17.595,"h":17.62,"l":17.59,"n":20,"o":17.62,"t":"2026-10-05T17:45:00Z","v":836,"vw":17.604},{"c":17.52,"h":17.6,"l":17.52,"n":80,"o":17.6,"t":"2026-10-05T18:00:00Z","v":5597,"vw":17.551537},{"c":17.77,"h":17.77,"l":17.52,"n":76,"o":17.6,"t":"2026-10-05T18:15:00Z","v":4473,"vw":17.658216},{"c":17.6701,"h":17.76,"l":17.665,"n":40,"o":17.7,"t":"2026-10-05T18:30:00Z","v":1809,"vw":17.684729},{"c":17.615,"h":17.67,"l":17.61,"n":55,"o":17.67,"t":"2026-10-05T18:45:00Z","v":1423,"vw":17.629695},{"c":17.62,"h":17.66,"l":17.5701,"n":42,"o":17.615,"t":"2026-10-05T19:00:00Z","v":1444,"vw":17.61324},{"c":17.68,"h":17.68,"l":17.5996,"n":85,"o":17.615,"t":"2026-10-05T19:15:00Z","v":2044,"vw":17.630033},{"c":17.69,"h":17.74,"l":17.61,"n":178,"o":17.63,"t":"2026-10-05T19:30:00Z","v":3389,"vw":17.661591},{"c":17.76,"h":17.87,"l":17.59,"n":329,"o":17.66,"t":"2026-10-05T19:45:00Z","v":15192,"vw":17.72758},{"c":17.68,"h":17.68,"l":17.68,"n":9,"o":17.68,"t":"2026-10-05T20:00:00Z","v":7190,"vw":17.68},{"c":17.84,"h":17.98,"l":17.6845,"n":37,"o":17.83,"t":"2026-10-06T13:30:00Z","v":3929,"vw":17.82997},{"c":18.03,"h":18.0396,"l":17.8101,"n":33,"o":17.84,"t":"2026-10-06T13:45:00Z","v":1964,"vw":17.902066},{"c":18.12,"h":18.24,"l":17.8331,"n":94,"o":17.8332,"t":"2026-10-06T14:00:00Z","v":18037,"vw":18.021514},{"c":18.145,"h":18.24,"l":18.0699,"n":18,"o":18.12,"t":"2026-10-06T14:15:00Z","v":1037,"vw":18.1256},{"c":18.13,"h":18.145,"l":18.1,"n":37,"o":18.145,"t":"2026-10-06T14:30:00Z","v":6307,"vw":18.127295},{"c":18.245,"h":18.27,"l":18.1749,"n":33,"o":18.24,"t":"2026-10-06T14:45:00Z","v":3067,"vw":18.232556},{"c":18.17,"h":18.245,"l":18.17,"n":22,"o":18.245,"t":"2026-10-06T15:00:00Z","v":1934,"vw":18.194436},{"c":18.24,"h":18.24,"l":18.2,"n":4,"o":18.2,"t":"2026-10-06T15:15:00Z","v":403,"vw":18.22},{"c":18.14,"h":18.205,"l":18.14,"n":27,"o":18.205,"t":"2026-10-06T15:30:00Z","v":2836,"vw":18.1958},{"c":18.1,"h":18.1,"l":18.1,"n":3,"o":18.1,"t":"2026-10-06T15:45:00Z","v":103,"vw":18.1},{"c":18.075,"h":18.075,"l":18.075,"n":1,"o":18.075,"t":"2026-10-06T16:00:00Z","v":100,"vw":18.075},{"c":18.125,"h":18.13,"l":18.09,"n":15,"o":18.09,"t":"2026-10-06T16:15:00Z","v":3583,"vw":18.123214},{"c":18.26,"h":18.27,"l":18.1481,"n":43,"o":18.1481,"t":"2026-10-06T16:30:00Z","v":4577,"vw":18.185857},{"c":18.26,"h":18.26,"l":18.1701,"n":17,"o":18.2114,"t":"2026-10-06T16:45:00Z","v":1153,"vw":18.214419},{"c":18.255,"h":18.33,"l":18.1876,"n":11,"o":18.1876,"t":"2026-10-06T17:00:00Z","v":813,"vw":18.2278},{"c":18.26,"h":18.26,"l":18.26,"n":2,"o":18.26,"t":"2026-10-06T17:15:00Z","v":200,"vw":18.26},{"c":18.24,"h":18.285,"l":18.2201,"n":26,"o":18.275,"t":"2026-10-06T17:30:00Z","v":1724,"vw":18.2421},{"c":18.295,"h":18.33,"l":18.23,"n":9,"o":18.23,"t":"2026-10-06T17:45:00Z","v":544,"vw":18.27602},{"c":18.28,"h":18.285,"l":18.25,"n":9,"o":18.25,"t":"2026-10-06T18:00:00Z","v":549,"vw":18.26625},{"c":18.28,"h":18.3,"l":18.2372,"n":21,"o":18.2372,"t":"2026-10-06T18:15:00Z","v":1596,"vw":18.267231},{"c":18.2485,"h":18.28,"l":18.24,"n":15,"o":18.25,"t":"2026-10-06T18:30:00Z","v":941,"vw":18.258575},{"c":18.2557,"h":18.2557,"l":18.25,"n":18,"o":18.25,"t":"2026-10-06T18:45:00Z","v":488,"vw":18.2519},{"c":18.275,"h":18.275,"l":18.275,"n":1,"o":18.275,"t":"2026-10-06T19:00:00Z","v":100,"vw":18.275},{"c":18.22,"h":18.245,"l":18.22,"n":4,"o":18.245,"t":"2026-10-06T19:15:00Z","v":202,"vw":18.2325},{"c":18.16,"h":18.21,"l":18.15,"n":105,"o":18.21,"t":"2026-10-06T19:45:00Z","v":2267,"vw":18.179931},{"c":18.14,"h":18.14,"l":18.14,"n":7,"o":18.14,"t":"2026-10-06T20:00:00Z","v":6023,"vw":18.14},{"c":17.81,"h":18.02,"l":17.81,"n":12,"o":17.97,"t":"2026-10-07T13:30:00Z","v":1845,"vw":17.972841},{"c":17.83,"h":17.83,"l":17.83,"n":4,"o":17.83,"t":"2026-10-07T13:45:00Z","v":115,"vw":17.83},{"c":17.585,"h":17.72,"l":17.585,"n":13,"o":17.7,"t":"2026-10-07T14:00:00Z","v":910,"vw":17.680566},{"c":17.66,"h":17.66,"l":17.5,"n":6,"o":17.5,"t":"2026-10-07T14:15:00Z","v":332,"vw":17.606667},{"c":17.37,"h":17.66,"l":17.37,"n":44,"o":17.66,"t":"2026-10-07T14:30:00Z","v":2085,"vw":17.595674},{"c":17.26,"h":17.4519,"l":17.26,"n":43,"o":17.4519,"t":"2026-10-07T14:45:00Z","v":1777,"vw":17.33646},{"c":17.3,"h":17.37,"l":17.23,"n":104,"o":17.36,"t":"2026-10-07T15:00:00Z","v":9539,"vw":17.312474},{"c":17.475,"h":17.475,"l":17.25,"n":72,"o":17.25,"t":"2026-10-07T15:15:00Z","v":2931,"vw":17.342334},{"c":17.52,"h":17.52,"l":17.46,"n":18,"o":17.475,"t":"2026-10-07T15:30:00Z","v":5882,"vw":17.477321},{"c":17.58,"h":17.58,"l":17.5,"n":23,"o":17.5,"t":"2026-10-07T15:45:00Z","v":756,"vw":17.524},{"c":17.605,"h":17.625,"l":17.6,"n":7,"o":17.6,"t":"2026-10-07T16:00:00Z","v":669,"vw":17.61125},{"c":17.67,"h":17.67,"l":17.645,"n":21,"o":17.67,"t":"2026-10-07T16:15:00Z","v":723,"vw":17.660385},{"c":17.76,"h":17.8,"l":17.725,"n":42,"o":17.725,"t":"2026-10-07T16:30:00Z","v":2678,"vw":17.765957},{"c":17.805,"h":17.81,"l":17.78,"n":25,"o":17.81,"t":"2026-10-07T16:45:00Z","v":500,"vw":17.79625},{"c":17.8,"h":17.82,"l":17.78,"n":37,"o":17.78,"t":"2026-10-07T17:00:00Z","v":1238,"vw":17.797951},{"c":17.76,"h":17.78,"l":17.73,"n":68,"o":17.78,"t":"2026-10-07T17:15:00Z","v":1956,"vw":17.75824},{"c":17.74,"h":17.75,"l":17.74,"n":64,"o":17.75,"t":"2026-10-07T17:30:00Z","v":1030,"vw":17.7475},{"c":17.67,"h":17.74,"l":17.67,"n":36,"o":17.74,"t":"2026-10-07T17:45:00Z","v":1275,"vw":17.695874},{"c":17.68,"h":17.68,"l":17.58,"n":33,"o":17.58,"t":"2026-10-07T18:00:00Z","v":1463,"vw":17.659638},{"c":17.65,"h":17.65,"l":17.62,"n":50,"o":17.63,"t":"2026-10-07T18:15:00Z","v":1435,"vw":17.637094},{"c":17.65,"h":17.65,"l":17.65,"n":3,"o":17.65,"t":"2026-10-07T18:30:00Z","v":185,"vw":17.65},{"c":17.54,"h":17.64,"l":17.535,"n":41,"o":17.64,"t":"2026-10-07T18:45:00Z","v":1797,"vw":17.571178},{"c":17.5499,"h":17.55,"l":17.51,"n":31,"o":17.51,"t":"2026-10-07T19:00:00Z","v":1241,"vw":17.533364},{"c":17.54,"h":17.575,"l":17.54,"n":19,"o":17.55,"t":"2026-10-07T19:15:00Z","v":632,"vw":17.561667},{"c":17.56,"h":17.56,"l":17.54,"n":12,"o":17.54,"t":"2026-10-07T19:30:00Z","v":505,"vw":17.546667},{"c":17.61,"h":17.61,"l":17.55,"n":112,"o":17.57,"t":"2026-10-07T19:45:00Z","v":3286,"vw":17.569196},{"c":17.63,"h":17.63,"l":17.63,"n":9,"o":17.63,"t":"2026-10-07T20:00:00Z","v":5527,"vw":17.63},{"c":17.63,"h":17.63,"l":17.61,"n":9,"o":17.61,"t":"2026-10-08T13:30:00Z","v":521,"vw":17.614877},{"c":17.52,"h":17.6,"l":17.52,"n":8,"o":17.6,"t":"2026-10-08T13:45:00Z","v":234,"vw":17.56},{"c":17.44,"h":17.6,"l":17.44,"n":16,"o":17.6,"t":"2026-10-08T14:15:00Z","v":2755,"vw":17.580769},{"c":17.3,"h":17.475,"l":17.3,"n":3,"o":17.475,"t":"2026-10-08T14:30:00Z","v":206,"vw":17.3875},{"c":17.55,"h":17.55,"l":17.55,"n":2,"o":17.55,"t":"2026-10-08T15:00:00Z","v":306,"vw":17.55},{"c":17.62,"h":17.62,"l":17.52,"n":40,"o":17.52,"t":"2026-10-08T15:15:00Z","v":2572,"vw":17.572248},{"c":17.72,"h":17.72,"l":17.62,"n":8,"o":17.62,"t":"2026-10-08T15:30:00Z","v":545,"vw":17.680159},{"c":17.78,"h":17.78,"l":17.77,"n":11,"o":17.77,"t":"2026-10-08T16:00:00Z","v":435,"vw":17.775},{"c":17.88,"h":17.99,"l":17.8,"n":38,"o":17.8,"t":"2026-10-08T16:15:00Z","v":1897,"vw":17.874499},{"c":17.79,"h":17.84,"l":17.79,"n":30,"o":17.84,"t":"2026-10-08T16:45:00Z","v":619,"vw":17.82},{"c":17.85,"h":17.85,"l":17.74,"n":34,"o":17.75,"t":"2026-10-08T17:00:00Z","v":1726,"vw":17.777273},{"c":17.82,"h":17.9,"l":17.82,"n":6,"o":17.9,"t":"2026-10-08T17:15:00Z","v":619,"vw":17.835504},{"c":17.7534,"h":17.7534,"l":17.7534,"n":1,"o":17.7534,"t":"2026-10-08T17:45:00Z","v":100,"vw":17.7534},{"c":17.78,"h":17.805,"l":17.78,"n":6,"o":17.805,"t":"2026-10-08T18:00:00Z","v":574,"vw":17.789091},{"c":17.82,"h":17.82,"l":17.77,"n":19,"o":17.8086,"t":"2026-10-08T18:15:00Z","v":1355,"vw":17.804285},{"c":17.825,"h":17.845,"l":17.8,"n":11,"o":17.82,"t":"2026-10-08T18:30:00Z","v":623,"vw":17.819167},{"c":17.8,"h":17.81,"l":17.8,"n":9,"o":17.81,"t":"2026-10-08T18:45:00Z","v":363,"vw":17.803933},{"c":17.83,"h":17.87,"l":17.83,"n":7,"o":17.83,"t":"2026-10-08T19:00:00Z","v":316,"vw":17.843333},{"c":18.055,"h":18.055,"l":17.87,"n":97,"o":17.87,"t":"2026-10-08T19:15:00Z","v":11906,"vw":17.962512},{"c":18.235,"h":18.235,"l":17.9877,"n":84,"o":17.9877,"t":"2026-10-08T19:30:00Z","v":12183,"vw":18.071262},{"c":18.01,"h":18.24,"l":18.01,"n":450,"o":18.16,"t":"2026-10-08T19:45:00Z","v":10334,"vw":18.078776},{"c":18.08,"h":18.08,"l":18.08,"n":9,"o":18.08,"t":"2026-10-08T20:00:00Z","v":3763,"vw":18.08},{"c":18.08,"h":18.08,"l":18.08,"n":4,"o":18.08,"t":"2026-10-09T13:30:00Z","v":143,"vw":18.08},{"c":18.11,"h":18.11,"l":18.11,"n":2,"o":18.11,"t":"2026-10-09T13:45:00Z","v":102,"vw":18.11},{"c":17.82,"h":18.11,"l":17.82,"n":7,"o":17.9235,"t":"2026-10-09T14:00:00Z","v":406,"vw":17.990875},{"c":18.005,"h":18.005,"l":17.86,"n":31,"o":17.91,"t":"2026-10-09T14:45:00Z","v":1696,"vw":17.915229},{"c":18.06,"h":18.06,"l":17.89,"n":18,"o":18.005,"t":"2026-10-09T15:15:00Z","v":1272,"vw":18.02472},{"c":18.06,"h":18.06,"l":17.98,"n":13,"o":17.9874,"t":"2026-10-09T15:30:00Z","v":2748,"vw":18.053896},{"c":17.91,"h":18.1441,"l":17.91,"n":36,"o":17.97,"t":"2026-10-09T15:45:00Z","v":3719,"vw":18.09036},{"c":18.18,"h":18.18,"l":17.99,"n":21,"o":17.99,"t":"2026-10-09T16:00:00Z","v":1649,"vw":18.063696},{"c":18.11,"h":18.21,"l":18.01,"n":34,"o":18.11,"t":"2026-10-09T16:15:00Z","v":6248,"vw":18.141683},{"c":18.05,"h":18.11,"l":18.01,"n":17,"o":18.01,"t":"2026-10-09T16:30:00Z","v":1123,"vw":18.029075},{"c":18.025,"h":18.025,"l":18.025,"n":5,"o":18.025,"t":"2026-10-09T16:45:00Z","v":403,"vw":18.025},{"c":18.1062,"h":18.1062,"l":18.1062,"n":2,"o":18.1062,"t":"2026-10-09T17:15:00Z","v":978,"vw":18.1062},{"c":17.99,"h":18.1,"l":17.95,"n":28,"o":18.025,"t":"2026-10-09T17:30:00Z","v":2583,"vw":18.020115},{"c":18,"h":18.045,"l":17.98,"n":13,"o":17.99,"t":"2026-10-09T17:45:00Z","v":1038,"vw":18.002565},{"c":17.98,"h":17.98,"l":17.98,"n":1,"o":17.98,"t":"2026-10-09T18:00:00Z","v":100,"vw":17.98},{"c":18.05,"h":18.05,"l":18.05,"n":1,"o":18.05,"t":"2026-10-09T18:15:00Z","v":250,"vw":18.05},{"c":18.03,"h":18.07,"l":18.03,"n":62,"o":18.04,"t":"2026-10-09T18:30:00Z","v":3412,"vw":18.040443},{"c":18.04,"h":18.12,"l":18.03,"n":29,"o":18.03,"t":"2026-10-09T18:45:00Z","v":2696,"vw":18.098217},{"c":18.055,"h":18.055,"l":18.04,"n":4,"o":18.04,"t":"2026-10-09T19:00:00Z","v":202,"vw":18.0475},{"c":18.04,"h":18.04,"l":17.9925,"n":11,"o":17.9926,"t":"2026-10-09T19:15:00Z","v":709,"vw":18.012871},{"c":18.13,"h":18.28,"l":17.9501,"n":78,"o":18.04,"t":"2026-10-09T19:30:00Z","v":5397,"vw":18.103794},{"c":17.96,"h":18.22,"l":17.94,"n":125,"o":18.22,"t":"2026-10-09T19:45:00Z","v":5675,"vw":18.049922},{"c":18.05,"h":18.05,"l":17.969,"n":8,"o":18.05,"t":"2026-10-09T20:00:00Z","v":3236,"vw":18.045262},{"c":17.92,"h":17.92,"l":17.92,"n":11,"o":17.92,"t":"2026-10-12T13:30:00Z","v":1328,"vw":17.92},{"c":17.84,"h":17.84,"l":17.595,"n":41,"o":17.8,"t":"2026-10-12T13:45:00Z","v":3748,"vw":17.75938},{"c":17.87,"h":17.96,"l":17.6766,"n":26,"o":17.78,"t":"2026-10-12T14:00:00Z","v":1298,"vw":17.823327},{"c":17.86,"h":17.96,"l":17.8424,"n":20,"o":17.96,"t":"2026-10-12T14:15:00Z","v":1131,"vw":17.869645},{"c":17.795,"h":17.795,"l":17.795,"n":3,"o":17.795,"t":"2026-10-12T14:30:00Z","v":140,"vw":17.795},{"c":17.985,"h":18.06,"l":17.8,"n":86,"o":17.8,"t":"2026-10-12T14:45:00Z","v":7644,"vw":17.931492},{"c":17.905,"h":17.905,"l":17.8101,"n":9,"o":17.8101,"t":"2026-10-12T15:00:00Z","v":526,"vw":17.86902},{"c":17.905,"h":17.905,"l":17.8101,"n":6,"o":17.82,"t":"2026-10-12T15:15:00Z","v":600,"vw":17.8592},{"c":17.905,"h":17.905,"l":17.82,"n":5,"o":17.905,"t":"2026-10-12T15:30:00Z","v":401,"vw":17.88375},{"c":17.905,"h":18,"l":17.8101,"n":20,"o":18,"t":"2026-10-12T15:45:00Z","v":1199,"vw":17.87119},{"c":17.95,"h":18,"l":17.8101,"n":20,"o":17.8287,"t":"2026-10-12T16:00:00Z","v":1434,"vw":17.916523},{"c":17.92,"h":17.99,"l":17.8901,"n":21,"o":17.9013,"t":"2026-10-12T16:15:00Z","v":1642,"vw":17.94576},{"c":17.96,"h":17.96,"l":17.9278,"n":13,"o":17.96,"t":"2026-10-12T16:30:00Z","v":431,"vw":17.949267},{"c":17.9551,"h":17.9551,"l":17.9551,"n":2,"o":17.9551,"t":"2026-10-12T16:45:00Z","v":101,"vw":17.9551},{"c":17.9,"h":17.97,"l":17.89,"n":41,"o":17.955,"t":"2026-10-12T17:00:00Z","v":2330,"vw":17.938296},{"c":17.99,"h":17.99,"l":17.935,"n":19,"o":17.935,"t":"2026-10-12T17:15:00Z","v":1056,"vw":17.975222},{"c":17.965,"h":17.965,"l":17.965,"n":2,"o":17.965,"t":"2026-10-12T17:30:00Z","v":160,"vw":17.965},{"c":18.03,"h":18.03,"l":17.8976,"n":10,"o":17.8976,"t":"2026-10-12T17:45:00Z","v":735,"vw":17.9621},{"c":18.03,"h":18.03,"l":17.8801,"n":17,"o":17.8932,"t":"2026-10-12T18:00:00Z","v":1243,"vw":17.929809},{"c":18.03,"h":18.03,"l":17.9,"n":10,"o":17.9,"t":"2026-10-12T18:15:00Z","v":422,"vw":17.953825},{"c":17.9042,"h":18.01,"l":17.89,"n":25,"o":18.01,"t":"2026-10-12T18:30:00Z","v":1093,"vw":17.923013},{"c":18.02,"h":18.02,"l":17.9039,"n":26,"o":17.9049,"t":"2026-10-12T18:45:00Z","v":2053,"vw":17.953365},{"c":17.96,"h":18.01,"l":17.8901,"n":54,"o":17.904,"t":"2026-10-12T19:00:00Z","v":4872,"vw":17.971647},{"c":18.16,"h":18.16,"l":17.8901,"n":82,"o":18.02,"t":"2026-10-12T19:15:00Z","v":4412,"vw":18.024839},{"c":18.16,"h":18.16,"l":18.0443,"n":33,"o":18.1,"t":"2026-10-12T19:30:00Z","v":2078,"vw":18.108019},{"c":18,"h":18.16,"l":17.98,"n":279,"o":18.0441,"t":"2026-10-12T19:45:00Z","v":11334,"vw":18.03497},{"c":17.95,"h":17.95,"l":17.95,"n":8,"o":17.95,"t":"2026-10-12T20:00:00Z","v":8481,"vw":17.95},{"c":18.19,"h":18.19,"l":18.09,"n":14,"o":18.09,"t":"2026-10-13T13:30:00Z","v":746,"vw":18.114684},{"c":18.14,"h":18.14,"l":17.95,"n":13,"o":17.95,"t":"2026-10-13T13:45:00Z","v":1075,"vw":18.070794},{"c":17.51,"h":18.1299,"l":17.51,"n":15,"o":18.1299,"t":"2026-10-13T14:30:00Z","v":902,"vw":17.690324},{"c":17.61,"h":17.61,"l":17.61,"n":5,"o":17.61,"t":"2026-10-13T14:45:00Z","v":192,"vw":17.61},{"c":17.93,"h":17.945,"l":17.93,"n":21,"o":17.945,"t":"2026-10-13T15:15:00Z","v":1642,"vw":17.939619},{"c":17.97,"h":17.97,"l":17.95,"n":28,"o":17.95,"t":"2026-10-13T15:45:00Z","v":734,"vw":17.96},{"c":17.91,"h":17.91,"l":17.85,"n":14,"o":17.91,"t":"2026-10-13T16:00:00Z","v":448,"vw":17.895},{"c":17.97,"h":17.98,"l":17.8551,"n":27,"o":17.8551,"t":"2026-10-13T16:15:00Z","v":1327,"vw":17.90311},{"c":17.915,"h":17.915,"l":17.8638,"n":27,"o":17.915,"t":"2026-10-13T16:30:00Z","v":1220,"vw":17.90988},{"c":17.915,"h":17.9151,"l":17.8963,"n":7,"o":17.9151,"t":"2026-10-13T16:45:00Z","v":320,"vw":17.9088},{"c":17.9,"h":17.94,"l":17.9,"n":20,"o":17.915,"t":"2026-10-13T17:00:00Z","v":1333,"vw":17.917936},{"c":17.92,"h":17.96,"l":17.8649,"n":30,"o":17.905,"t":"2026-10-13T17:15:00Z","v":1349,"vw":17.928416},{"c":17.98,"h":17.98,"l":17.8664,"n":14,"o":17.8664,"t":"2026-10-13T17:30:00Z","v":327,"vw":17.9232},{"c":17.87,"h":17.92,"l":17.85,"n":22,"o":17.92,"t":"2026-10-13T17:45:00Z","v":1178,"vw":17.881563},{"c":17.965,"h":17.972,"l":17.8699,"n":60,"o":17.8699,"t":"2026-10-13T18:00:00Z","v":3705,"vw":17.941945},{"c":17.94,"h":17.968,"l":17.92,"n":63,"o":17.965,"t":"2026-10-13T18:15:00Z","v":3259,"vw":17.941379},{"c":18.105,"h":18.17,"l":17.965,"n":54,"o":17.965,"t":"2026-10-13T18:30:00Z","v":4527,"vw":18.012564},{"c":18.09,"h":18.145,"l":18.0301,"n":18,"o":18.105,"t":"2026-10-13T18:45:00Z","v":879,"vw":18.086712},{"c":18.09,"h":18.145,"l":18.0426,"n":44,"o":18.0426,"t":"2026-10-13T19:00:00Z","v":2707,"vw":18.102327},{"c":18.12,"h":18.17,"l":18.0945,"n":54,"o":18.125,"t":"2026-10-13T19:15:00Z","v":3154,"vw":18.11489},{"c":18.17,"h":18.17,"l":18.0792,"n":38,"o":18.12,"t":"2026-10-13T19:30:00Z","v":1886,"vw":18.119163},{"c":18.25,"h":18.25,"l":18.09,"n":276,"o":18.155,"t":"2026-10-13T19:45:00Z","v":10693,"vw":18.183259},{"c":18.2,"h":18.2,"l":18.2,"n":16,"o":18.2,"t":"2026-10-13T20:00:00Z","v":7223,"vw":18.2},{"c":17.75,"h":17.75,"l":17.75,"n":2,"o":17.75,"t":"2026-10-14T11:15:00Z","v":200,"vw":17.75},{"c":18.08,"h":18.085,"l":18.01,"n":28,"o":18.01,"t":"2026-10-14T13:30:00Z","v":1825,"vw":18.036603},{"c":17.945,"h":18.049,"l":17.8,"n":24,"o":18.049,"t":"2026-10-14T13:45:00Z","v":2160,"vw":17.962845},{"c":17.825,"h":17.825,"l":17.76,"n":7,"o":17.76,"t":"2026-10-14T14:00:00Z","v":548,"vw":17.77986},{"c":17.94,"h":17.96,"l":17.82,"n":40,"o":17.9,"t":"2026-10-14T14:15:00Z","v":3907,"vw":17.870091},{"c":17.91,"h":17.935,"l":17.896,"n":11,"o":17.896,"t":"2026-10-14T14:45:00Z","v":662,"vw":17.9122},{"c":17.91,"h":17.93,"l":17.91,"n":17,"o":17.93,"t":"2026-10-14T15:00:00Z","v":679,"vw":17.918201},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-14T15:15:00Z","v":1000,"vw":17.9},{"c":17.9,"h":17.9,"l":17.82,"n":32,"o":17.85,"t":"2026-10-14T15:30:00Z","v":3498,"vw":17.852768},{"c":17.804,"h":17.91,"l":17.8,"n":16,"o":17.91,"t":"2026-10-14T15:45:00Z","v":1939,"vw":17.829389},{"c":17.85,"h":17.85,"l":17.76,"n":2,"o":17.76,"t":"2026-10-14T16:00:00Z","v":450,"vw":17.79},{"c":17.81,"h":17.81,"l":17.81,"n":15,"o":17.81,"t":"2026-10-14T16:15:00Z","v":1309,"vw":17.81},{"c":17.94,"h":17.94,"l":17.86,"n":34,"o":17.86,"t":"2026-10-14T16:30:00Z","v":1585,"vw":17.882875},{"c":17.925,"h":18,"l":17.86,"n":12,"o":17.94,"t":"2026-10-14T17:00:00Z","v":784,"vw":17.912143},{"c":17.77,"h":17.85,"l":17.77,"n":15,"o":17.85,"t":"2026-10-14T17:15:00Z","v":960,"vw":17.813534},{"c":17.7703,"h":17.8,"l":17.76,"n":39,"o":17.78,"t":"2026-10-14T17:45:00Z","v":2305,"vw":17.778311},{"c":17.78,"h":17.78,"l":17.72,"n":64,"o":17.75,"t":"2026-10-14T18:00:00Z","v":5989,"vw":17.761041},{"c":17.8699,"h":17.8699,"l":17.82,"n":5,"o":17.82,"t":"2026-10-14T18:15:00Z","v":949,"vw":17.830919},{"c":17.79,"h":17.79,"l":17.79,"n":2,"o":17.79,"t":"2026-10-14T18:30:00Z","v":114,"vw":17.79},{"c":17.79,"h":17.8497,"l":17.78,"n":51,"o":17.815,"t":"2026-10-14T18:45:00Z","v":5050,"vw":17.819567},{"c":17.83,"h":17.885,"l":17.78,"n":53,"o":17.85,"t":"2026-10-14T19:00:00Z","v":3747,"vw":17.828649},{"c":17.89,"h":17.95,"l":17.81,"n":37,"o":17.81,"t":"2026-10-14T19:15:00Z","v":1551,"vw":17.863355},{"c":17.84,"h":17.84,"l":17.83,"n":12,"o":17.83,"t":"2026-10-14T19:30:00Z","v":690,"vw":17.838333},{"c":17.845,"h":17.9,"l":17.83,"n":172,"o":17.84,"t":"2026-10-14T19:45:00Z","v":8906,"vw":17.848494},{"c":17.91,"h":17.91,"l":17.91,"n":12,"o":17.91,"t":"2026-10-14T20:00:00Z","v":6831,"vw":17.91},{"c":18.4172,"h":18.4172,"l":18.4172,"n":1,"o":18.4172,"t":"2026-10-14T22:15:00Z","v":100,"vw":18.4172},{"c":17.79,"h":17.87,"l":17.5437,"n":18,"o":17.87,"t":"2026-10-15T13:30:00Z","v":1400,"vw":17.80153},{"c":17.78,"h":17.78,"l":17.78,"n":5,"o":17.78,"t":"2026-10-15T13:45:00Z","v":1872,"vw":17.78},{"c":17.92,"h":18.02,"l":17.685,"n":27,"o":17.685,"t":"2026-10-15T14:00:00Z","v":1817,"vw":17.852479},{"c":17.99,"h":17.99,"l":17.8001,"n":8,"o":17.985,"t":"2026-10-15T14:15:00Z","v":313,"vw":17.925033},{"c":17.945,"h":17.945,"l":17.935,"n":7,"o":17.935,"t":"2026-10-15T14:30:00Z","v":522,"vw":17.943},{"c":17.975,"h":17.975,"l":17.938,"n":15,"o":17.968,"t":"2026-10-15T14:45:00Z","v":896,"vw":17.9642},{"c":17.89,"h":17.975,"l":17.89,"n":26,"o":17.9301,"t":"2026-10-15T15:15:00Z","v":1582,"vw":17.915799},{"c":17.9591,"h":17.9591,"l":17.9591,"n":1,"o":17.9591,"t":"2026-10-15T16:00:00Z","v":109,"vw":17.9591},{"c":17.96,"h":17.98,"l":17.9,"n":48,"o":17.94,"t":"2026-10-15T16:15:00Z","v":3265,"vw":17.946397},{"c":17.9,"h":18.0051,"l":17.9,"n":17,"o":18.0051,"t":"2026-10-15T16:30:00Z","v":2817,"vw":17.93075},{"c":17.79,"h":17.84,"l":17.785,"n":36,"o":17.82,"t":"2026-10-15T16:45:00Z","v":1587,"vw":17.819401},{"c":17.8067,"h":17.8067,"l":17.8067,"n":1,"o":17.8067,"t":"2026-10-15T17:00:00Z","v":250,"vw":17.8067},{"c":17.805,"h":17.805,"l":17.79,"n":8,"o":17.79,"t":"2026-10-15T17:15:00Z","v":530,"vw":17.80125},{"c":17.83,"h":17.83,"l":17.825,"n":4,"o":17.825,"t":"2026-10-15T18:00:00Z","v":404,"vw":17.828466},{"c":17.77,"h":17.81,"l":17.77,"n":9,"o":17.81,"t":"2026-10-15T18:15:00Z","v":502,"vw":17.795},{"c":17.77,"h":17.77,"l":17.77,"n":1,"o":17.77,"t":"2026-10-15T18:30:00Z","v":100,"vw":17.77},{"c":17.75,"h":17.75,"l":17.75,"n":10,"o":17.75,"t":"2026-10-15T18:45:00Z","v":372,"vw":17.75},{"c":17.775,"h":17.775,"l":17.775,"n":20,"o":17.775,"t":"2026-10-15T19:00:00Z","v":676,"vw":17.775},{"c":17.755,"h":17.8,"l":17.755,"n":31,"o":17.8,"t":"2026-10-15T19:15:00Z","v":1095,"vw":17.776944},{"c":17.82,"h":17.835,"l":17.67,"n":47,"o":17.79,"t":"2026-10-15T19:30:00Z","v":3627,"vw":17.807597},{"c":17.755,"h":17.83,"l":17.64,"n":206,"o":17.8,"t":"2026-10-15T19:45:00Z","v":8236,"vw":17.762685},{"c":17.73,"h":17.73,"l":17.73,"n":6,"o":17.73,"t":"2026-10-15T20:00:00Z","v":7039,"vw":17.73},{"c":17.61,"h":17.61,"l":17.61,"n":7,"o":17.61,"t":"2026-10-16T13:30:00Z","v":1381,"vw":17.61},{"c":17.86,"h":17.86,"l":17.705,"n":8,"o":17.705,"t":"2026-10-16T13:45:00Z","v":455,"vw":17.74375},{"c":18.13,"h":18.13,"l":17.835,"n":25,"o":17.85,"t":"2026-10-16T14:00:00Z","v":10353,"vw":18.000933},{"c":18.14,"h":18.14,"l":17.9422,"n":11,"o":18.13,"t":"2026-10-16T14:15:00Z","v":510,"vw":18.09346},{"c":18.1062,"h":18.16,"l":18.1062,"n":13,"o":18.145,"t":"2026-10-16T14:30:00Z","v":560,"vw":18.14624},{"c":18.1182,"h":18.23,"l":17.98,"n":9,"o":18.23,"t":"2026-10-16T14:45:00Z","v":741,"vw":18.05545},{"c":18.07,"h":18.16,"l":18.01,"n":19,"o":18.16,"t":"2026-10-16T15:00:00Z","v":697,"vw":18.113638},{"c":17.895,"h":17.99,"l":17.895,"n":28,"o":17.99,"t":"2026-10-16T15:15:00Z","v":1848,"vw":17.956141},{"c":17.885,"h":17.885,"l":17.885,"n":2,"o":17.885,"t":"2026-10-16T15:45:00Z","v":245,"vw":17.885},{"c":17.885,"h":17.885,"l":17.885,"n":2,"o":17.885,"t":"2026-10-16T16:00:00Z","v":101,"vw":17.885},{"c":17.88,"h":17.88,"l":17.88,"n":10,"o":17.88,"t":"2026-10-16T16:15:00Z","v":628,"vw":17.88},{"c":17.88,"h":17.965,"l":17.815,"n":44,"o":17.87,"t":"2026-10-16T16:30:00Z","v":3612,"vw":17.919913},{"c":17.805,"h":17.88,"l":17.805,"n":10,"o":17.88,"t":"2026-10-16T16:45:00Z","v":5385,"vw":17.874535},{"c":17.88,"h":17.9336,"l":17.8173,"n":15,"o":17.88,"t":"2026-10-16T17:00:00Z","v":2883,"vw":17.896958},{"c":17.81,"h":17.88,"l":17.81,"n":12,"o":17.8217,"t":"2026-10-16T17:15:00Z","v":2091,"vw":17.872866},{"c":17.88,"h":17.88,"l":17.8001,"n":13,"o":17.88,"t":"2026-10-16T17:30:00Z","v":430,"vw":17.860025},{"c":17.88,"h":17.95,"l":17.8173,"n":7,"o":17.88,"t":"2026-10-16T17:45:00Z","v":404,"vw":17.881825},{"c":17.88,"h":17.88,"l":17.8,"n":16,"o":17.8173,"t":"2026-10-16T18:00:00Z","v":1093,"vw":17.85147},{"c":17.755,"h":17.81,"l":17.69,"n":76,"o":17.8,"t":"2026-10-16T18:15:00Z","v":5870,"vw":17.776496},{"c":17.78,"h":17.885,"l":17.78,"n":60,"o":17.8,"t":"2026-10-16T19:00:00Z","v":4111,"vw":17.830494},{"c":17.76,"h":17.78,"l":17.76,"n":11,"o":17.78,"t":"2026-10-16T19:15:00Z","v":521,"vw":17.775789},{"c":17.81,"h":17.81,"l":17.76,"n":8,"o":17.76,"t":"2026-10-16T19:30:00Z","v":270,"vw":17.785},{"c":17.8,"h":17.8,"l":17.7,"n":146,"o":17.78,"t":"2026-10-16T19:45:00Z","v":2756,"vw":17.76253},{"c":17.81,"h":17.81,"l":17.81,"n":4,"o":17.81,"t":"2026-10-16T20:00:00Z","v":5666,"vw":17.81},{"c":17.75,"h":17.82,"l":17.75,"n":34,"o":17.81,"t":"2026-10-19T13:30:00Z","v":3876,"vw":17.808584},{"c":17.575,"h":17.74,"l":17.504,"n":49,"o":17.74,"t":"2026-10-19T13:45:00Z","v":4071,"vw":17.654486},{"c":17.64,"h":17.64,"l":17.57,"n":81,"o":17.63,"t":"2026-10-19T14:45:00Z","v":2559,"vw":17.611654},{"c":17.7,"h":17.7,"l":17.64,"n":19,"o":17.64,"t":"2026-10-19T15:00:00Z","v":758,"vw":17.675},{"c":17.64,"h":17.64,"l":17.61,"n":10,"o":17.62,"t":"2026-10-19T16:30:00Z","v":381,"vw":17.623333},{"c":17.69,"h":17.69,"l":17.665,"n":53,"o":17.69,"t":"2026-10-19T17:15:00Z","v":4136,"vw":17.677557},{"c":17.6995,"h":17.6995,"l":17.6995,"n":1,"o":17.6995,"t":"2026-10-19T17:30:00Z","v":443,"vw":17.6995},{"c":17.655,"h":17.73,"l":17.655,"n":33,"o":17.68,"t":"2026-10-19T17:45:00Z","v":1308,"vw":17.7045},{"c":17.65,"h":17.65,"l":17.65,"n":5,"o":17.65,"t":"2026-10-19T18:15:00Z","v":242,"vw":17.65},{"c":17.645,"h":17.645,"l":17.635,"n":20,"o":17.635,"t":"2026-10-19T19:00:00Z","v":1416,"vw":17.644113},{"c":17.61,"h":17.66,"l":17.61,"n":25,"o":17.66,"t":"2026-10-19T19:15:00Z","v":589,"vw":17.636959},{"c":17.61,"h":17.63,"l":17.61,"n":16,"o":17.63,"t":"2026-10-19T19:30:00Z","v":780,"vw":17.62},{"c":17.59,"h":17.63,"l":17.552,"n":185,"o":17.62,"t":"2026-10-19T19:45:00Z","v":4657,"vw":17.58354},{"c":17.55,"h":17.55,"l":17.55,"n":9,"o":17.55,"t":"2026-10-19T20:00:00Z","v":5096,"vw":17.55},{"c":17.49,"h":17.49,"l":17.49,"n":12,"o":17.49,"t":"2026-10-20T13:30:00Z","v":321,"vw":17.49},{"c":17.66,"h":17.66,"l":17.66,"n":9,"o":17.66,"t":"2026-10-20T13:45:00Z","v":258,"vw":17.66},{"c":17.635,"h":17.635,"l":17.635,"n":1,"o":17.635,"t":"2026-10-20T14:00:00Z","v":100,"vw":17.635},{"c":17.725,"h":17.725,"l":17.725,"n":2,"o":17.725,"t":"2026-10-20T15:00:00Z","v":102,"vw":17.725},{"c":17.835,"h":17.84,"l":17.71,"n":28,"o":17.8199,"t":"2026-10-20T15:15:00Z","v":3052,"vw":17.811569},{"c":17.8275,"h":17.835,"l":17.8275,"n":7,"o":17.835,"t":"2026-10-20T15:30:00Z","v":267,"vw":17.83125},{"c":17.835,"h":17.835,"l":17.835,"n":12,"o":17.835,"t":"2026-10-20T16:00:00Z","v":517,"vw":17.835},{"c":17.81,"h":17.81,"l":17.81,"n":3,"o":17.81,"t":"2026-10-20T16:15:00Z","v":112,"vw":17.81},{"c":17.81,"h":17.81,"l":17.7039,"n":12,"o":17.7039,"t":"2026-10-20T16:30:00Z","v":632,"vw":17.76756},{"c":17.85,"h":17.85,"l":17.6961,"n":13,"o":17.81,"t":"2026-10-20T16:45:00Z","v":646,"vw":17.778883},{"c":17.765,"h":17.8,"l":17.7414,"n":34,"o":17.765,"t":"2026-10-20T17:00:00Z","v":1563,"vw":17.766686},{"c":17.745,"h":17.745,"l":17.745,"n":5,"o":17.745,"t":"2026-10-20T17:15:00Z","v":770,"vw":17.745},{"c":17.765,"h":17.81,"l":17.75,"n":32,"o":17.78,"t":"2026-10-20T17:30:00Z","v":1594,"vw":17.780528},{"c":17.75,"h":17.8,"l":17.75,"n":22,"o":17.8,"t":"2026-10-20T17:45:00Z","v":725,"vw":17.788333},{"c":17.76,"h":17.76,"l":17.76,"n":7,"o":17.76,"t":"2026-10-20T18:15:00Z","v":237,"vw":17.76},{"c":17.76,"h":17.76,"l":17.74,"n":47,"o":17.76,"t":"2026-10-20T18:30:00Z","v":883,"vw":17.751428},{"c":17.8,"h":17.8,"l":17.755,"n":7,"o":17.79,"t":"2026-10-20T18:45:00Z","v":504,"vw":17.787},{"c":17.9,"h":17.9,"l":17.7792,"n":46,"o":17.8,"t":"2026-10-20T19:00:00Z","v":2114,"vw":17.820678},{"c":17.83,"h":17.83,"l":17.83,"n":18,"o":17.83,"t":"2026-10-20T19:15:00Z","v":554,"vw":17.83},{"c":17.82,"h":17.83,"l":17.8029,"n":34,"o":17.8029,"t":"2026-10-20T19:30:00Z","v":1426,"vw":17.818022},{"c":17.79,"h":17.82,"l":17.67,"n":96,"o":17.82,"t":"2026-10-20T19:45:00Z","v":1858,"vw":17.741692},{"c":17.64,"h":17.64,"l":17.64,"n":5,"o":17.64,"t":"2026-10-20T20:00:00Z","v":3019,"vw":17.64},{"c":17.97,"h":17.97,"l":17.68,"n":3,"o":17.68,"t":"2026-10-21T13:30:00Z","v":648,"vw":17.725719},{"c":17.84,"h":17.87,"l":17.69,"n":16,"o":17.84,"t":"2026-10-21T14:00:00Z","v":1134,"vw":17.784848},{"c":17.88,"h":17.88,"l":17.88,"n":2,"o":17.88,"t":"2026-10-21T14:15:00Z","v":108,"vw":17.88},{"c":17.915,"h":17.915,"l":17.62,"n":6,"o":17.81,"t":"2026-10-21T14:45:00Z","v":463,"vw":17.762647},{"c":17.62,"h":17.75,"l":17.61,"n":41,"o":17.63,"t":"2026-10-21T15:00:00Z","v":2862,"vw":17.676522},{"c":17.61,"h":17.69,"l":17.61,"n":13,"o":17.69,"t":"2026-10-21T15:45:00Z","v":628,"vw":17.635271},{"c":17.52,"h":17.52,"l":17.52,"n":5,"o":17.52,"t":"2026-10-21T16:00:00Z","v":203,"vw":17.52},{"c":17.61,"h":17.61,"l":17.61,"n":14,"o":17.61,"t":"2026-10-21T16:30:00Z","v":619,"vw":17.61},{"c":17.53,"h":17.53,"l":17.52,"n":11,"o":17.53,"t":"2026-10-21T16:45:00Z","v":838,"vw":17.524082},{"c":17.415,"h":17.545,"l":17.415,"n":35,"o":17.53,"t":"2026-10-21T17:00:00Z","v":3248,"vw":17.483088},{"c":17.455,"h":17.54,"l":17.455,"n":10,"o":17.54,"t":"2026-10-21T17:30:00Z","v":482,"vw":17.4925},{"c":17.565,"h":17.565,"l":17.455,"n":36,"o":17.5285,"t":"2026-10-21T17:45:00Z","v":1699,"vw":17.5325},{"c":17.555,"h":17.555,"l":17.555,"n":1,"o":17.555,"t":"2026-10-21T18:00:00Z","v":100,"vw":17.555},{"c":17.555,"h":17.58,"l":17.555,"n":28,"o":17.58,"t":"2026-10-21T18:30:00Z","v":753,"vw":17.571667},{"c":17.545,"h":17.61,"l":17.44,"n":151,"o":17.555,"t":"2026-10-21T18:45:00Z","v":47181,"vw":17.513343},{"c":17.35,"h":17.545,"l":17.35,"n":40,"o":17.545,"t":"2026-10-21T19:00:00Z","v":7265,"vw":17.526163},{"c":17.425,"h":17.425,"l":17.425,"n":11,"o":17.425,"t":"2026-10-21T19:15:00Z","v":307,"vw":17.425},{"c":17.415,"h":17.415,"l":17.38,"n":24,"o":17.38,"t":"2026-10-21T19:30:00Z","v":1450,"vw":17.3875},{"c":17.53,"h":17.55,"l":17.38,"n":269,"o":17.46,"t":"2026-10-21T19:45:00Z","v":7235,"vw":17.494241},{"c":17.5,"h":17.56,"l":17.5,"n":10,"o":17.5,"t":"2026-10-21T20:00:00Z","v":4306,"vw":17.503858},{"c":18.2228,"h":18.2228,"l":17.53,"n":2,"o":17.53,"t":"2026-10-21T20:15:00Z","v":200,"vw":17.8764},{"c":18.2228,"h":18.2228,"l":18.2228,"n":7,"o":18.2228,"t":"2026-10-21T20:30:00Z","v":200,"vw":18.2228},{"c":17.38,"h":17.38,"l":17.38,"n":3,"o":17.38,"t":"2026-10-22T13:30:00Z","v":484,"vw":17.38},{"c":17.67,"h":17.67,"l":17.5057,"n":7,"o":17.5057,"t":"2026-10-22T14:00:00Z","v":282,"vw":17.58785},{"c":17.67,"h":17.67,"l":17.4186,"n":3,"o":17.4186,"t":"2026-10-22T14:15:00Z","v":300,"vw":17.5024},{"c":17.595,"h":17.67,"l":17.5018,"n":8,"o":17.67,"t":"2026-10-22T14:30:00Z","v":410,"vw":17.5965}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.375,"strike":21.800206540948512,"iv":0.7617454596141298,"gamma":0.07685595888511633,"theta":-0.01824006701943419,"vega":0.013883712733083985,"rho":0.0024579597378201075,"breakevenPct":26.031296055405015},{"delta":0.25,"premium":0.39692234994019976,"strike":19.94378884630718,"iv":0.5679328844961592,"gamma":0.11125386071875375,"theta":-0.015726855938752227,"vega":0.015680502362649996,"rho":0.003117288526731068,"breakevenPct":15.605065053977727},{"delta":0.3,"premium":0.5532158314193405,"strike":19.543036329693997,"iv":0.5809809519779303,"gamma":0.11319648769173608,"theta":-0.01688676805112477,"vega":0.016323253697079317,"rho":0.0036985499281622434,"breakevenPct":14.215698557052235},{"delta":0.35,"premium":0.7095093128984813,"strike":19.142283813080816,"iv":0.5940290194597015,"gamma":0.1151391146647184,"theta":-0.018046680163497315,"vega":0.01696600503150864,"rho":0.004279811329593418,"breakevenPct":12.826332060126742},{"delta":0.4,"premium":0.8658027943776221,"strike":18.741531296467635,"iv":0.6070770869414728,"gamma":0.11708174163770074,"theta":-0.01920659227586986,"vega":0.01760875636593796,"rho":0.004861072731024595,"breakevenPct":11.436965563201248},{"delta":0.45,"premium":1.022096275856763,"strike":18.340778779854453,"iv":0.620125154423244,"gamma":0.11902436861068308,"theta":-0.020366504388242404,"vega":0.01825150770036728,"rho":0.00544233413245577,"breakevenPct":10.047599066275756},{"delta":0.5,"premium":1.1783897573359035,"strike":17.940026263241272,"iv":0.6331732219050152,"gamma":0.1209669955836654,"theta":-0.02152641650061495,"vega":0.018894259034796603,"rho":0.0060235955338869464,"breakevenPct":8.658232569350265},{"delta":0.55,"premium":1.3346832388150447,"strike":17.53927374662809,"iv":0.6462212893867865,"gamma":0.12290962255664774,"theta":-0.022686328612987493,"vega":0.019537010369225928,"rho":0.0066048569353181225,"breakevenPct":7.268866072424769},{"delta":0.6,"premium":1.8465965965965967,"strike":16.935685685685687,"iv":0.7434785785785786,"gamma":0.10865355355355355,"theta":-0.024402652652652655,"vega":0.018697097097097097,"rho":0.006909333491137129,"breakevenPct":6.7478390581545025},{"delta":0.65,"premium":2.3971471471471473,"strike":16.31006006006006,"iv":0.849884984984985,"gamma":0.09263753753753753,"theta":-0.02617942942942943,"vega":0.017696096096096094,"rho":0.007183738079251047,"breakevenPct":6.3211549145053105},{"delta":0.7,"premium":2.9476976976976967,"strike":15.684434434434435,"iv":0.9562913913913913,"gamma":0.07662152152152155,"theta":-0.027956206206206202,"vega":0.016695095095095095,"rho":0.007458142667364963,"breakevenPct":5.8944707708561195},{"delta":0.75,"premium":3.4982482482482475,"strike":15.05880880880881,"iv":1.0626977977977976,"gamma":0.060605505505505516,"theta":-0.02973298298298298,"vega":0.015694094094094092,"rho":0.0077325472554788804,"breakevenPct":5.4677866272069275},{"delta":0.8,"premium":4.058671241422333,"strike":14.293512164691204,"iv":1.0502336868371802,"gamma":0.05132863381160324,"theta":-0.025519775421085463,"vega":0.013367498440424204,"rho":0.007996334557927717,"breakevenPct":4.303401000929464},{"delta":0.85,"premium":4.620118527760448,"strike":13.513724266999377,"iv":1.0254364316905802,"gamma":0.04275096693699315,"theta":-0.020685090455396137,"vega":0.01090336868371803,"rho":0.008259020287691654,"breakevenPct":3.0624768102292004},{"delta":0.9,"premium":5.1815658140985645,"strike":12.733936369307548,"iv":1.00063917654398,"gamma":0.03417330006238303,"theta":-0.0158504054897068,"vega":0.008439238927011854,"rho":0.008521706017455593,"breakevenPct":1.8215526195289349}],"put":[{"delta":0.1,"premium":0.375,"strike":11.520907668542247,"iv":1.3847374347041235,"gamma":0.026792653207169007,"theta":-0.019821813537427225,"vega":0.00869988257972637,"rho":-0.0017390025661171036,"breakevenPct":36.652982844318004},{"delta":0.15,"premium":0.375,"strike":13.88373299579511,"iv":0.9131487869180832,"gamma":0.056023467924581516,"theta":-0.01689307493568007,"vega":0.011499429990106572,"rho":-0.0024726060558601173,"breakevenPct":23.224023894315927},{"delta":0.2,"premium":0.4077918549185425,"strike":15.19289326422672,"iv":0.6840149867947302,"gamma":0.0827387295197603,"theta":-0.01516544018925593,"vega":0.013544074902412691,"rho":-0.0032285587775167926,"breakevenPct":15.969869796486623},{"delta":0.25,"premium":0.4868660777172234,"strike":15.658035751277785,"iv":0.6354635781667604,"gamma":0.10232769534238928,"theta":-0.014950633699486588,"vega":0.014765027543055293,"rho":-0.004012749872141526,"breakevenPct":13.775676762940824},{"delta":0.3,"premium":0.5659403005159044,"strike":16.123178238328848,"iv":0.5869121695387906,"gamma":0.12191666116501823,"theta":-0.014735827209717247,"vega":0.015985980183697894,"rho":-0.0047969409667662595,"breakevenPct":11.581483729395025},{"delta":0.35,"premium":0.6450145233145853,"strike":16.588320725379912,"iv":0.5383607609108207,"gamma":0.1415056269876472,"theta":-0.014521020719947908,"vega":0.017206932824340496,"rho":-0.005581132061390993,"breakevenPct":9.387290695849227},{"delta":0.4,"premium":0.7240887461132663,"strike":17.053463212430977,"iv":0.48980935228285094,"gamma":0.1610945928102762,"theta":-0.014306214230178567,"vega":0.018427885464983102,"rho":-0.006365323156015727,"breakevenPct":7.193097662303426},{"delta":0.45,"premium":0.8517276092504779,"strike":17.55502937154306,"iv":0.44683782552559553,"gamma":0.17922812014237752,"theta":-0.014104590318067656,"vega":0.019551550294695283,"rho":-0.00718752262680936,"breakevenPct":5.067907006009753},{"delta":0.5,"premium":2.144917840512421,"strike":18.930763660119595,"iv":0.5377834636654845,"gamma":0.1624311237018152,"theta":-0.014219348269759043,"vega":0.018340307662077414,"rho":-0.008921923125656572,"breakevenPct":4.598773403767114},{"delta":0.55,"premium":3.4381080717743657,"strike":20.306497948696133,"iv":0.6287291018053736,"gamma":0.14563412726125285,"theta":-0.014334106221450432,"vega":0.01712906502945954,"rho":-0.010656323624503786,"breakevenPct":4.129639801524476},{"delta":0.6,"premium":4.731298303036307,"strike":21.682232237272668,"iv":0.7196747399452623,"gamma":0.12883713082069057,"theta":-0.01444886417314182,"vega":0.01591782239684167,"rho":-0.012390724123350997,"breakevenPct":3.660506199281839},{"delta":0.65,"premium":6.024488534298252,"strike":23.057966525849203,"iv":0.8106203780851513,"gamma":0.11204013438012823,"theta":-0.01456362212483321,"vega":0.014706579764223796,"rho":-0.014125124622198212,"breakevenPct":3.1913725970392006},{"delta":0.7,"premium":7.317678765560193,"strike":24.433700814425737,"iv":0.9015660162250402,"gamma":0.09524313793956594,"theta":-0.014678380076524597,"vega":0.013495337131605927,"rho":-0.015859525121045423,"breakevenPct":2.7222389947965637},{"delta":0.75,"premium":8.610868996822138,"strike":25.809435103002272,"iv":0.9925116543649293,"gamma":0.0784461414990036,"theta":-0.014793138028215986,"vega":0.012284094498988055,"rho":-0.017593925619892637,"breakevenPct":2.253105392553925},{"delta":0.8,"premium":9.904059228084083,"strike":27.18516939157881,"iv":1.0834572925048183,"gamma":0.06164914505844127,"theta":-0.014907895979907375,"vega":0.01107285186637018,"rho":-0.01932832611873985,"breakevenPct":1.7839717903112868},{"delta":0.85,"premium":11.197249459346025,"strike":28.560903680155345,"iv":1.174402930644707,"gamma":0.04485214861787895,"theta":-0.015022653931598764,"vega":0.00986160923375231,"rho":-0.02106272661758706,"breakevenPct":1.3148381880686495},{"delta":0.9,"premium":12.49043969060797,"strike":29.93663796873188,"iv":1.265348568784596,"gamma":0.028055152177316633,"theta":-0.015137411883290153,"vega":0.008650366601134439,"rho":-0.022797127116434276,"breakevenPct":0.8457045858260113}]},"raw":{"call":[{"delta":0.2,"premium":0.375,"strike":21.800206540948512,"iv":0.7617454596141298,"gamma":0.07685595888511633,"theta":-0.01824006701943419,"vega":0.013883712733083985,"rho":0.0024579597378201075,"breakevenPct":26.031296055405015},{"delta":0.25,"premium":0.39692234994019976,"strike":19.94378884630718,"iv":0.5679328844961592,"gamma":0.11125386071875375,"theta":-0.015726855938752227,"vega":0.015680502362649996,"rho":0.003117288526731068,"breakevenPct":15.605065053977727},{"delta":0.3,"premium":0.5532158314193405,"strike":19.543036329693997,"iv":0.5809809519779303,"gamma":0.11319648769173608,"theta":-0.01688676805112477,"vega":0.016323253697079317,"rho":0.0036985499281622434,"breakevenPct":14.215698557052235},{"delta":0.35,"premium":0.7095093128984813,"strike":19.142283813080816,"iv":0.5940290194597015,"gamma":0.1151391146647184,"theta":-0.018046680163497315,"vega":0.01696600503150864,"rho":0.004279811329593418,"breakevenPct":12.826332060126742},{"delta":0.4,"premium":0.8658027943776221,"strike":18.741531296467635,"iv":0.6070770869414728,"gamma":0.11708174163770074,"theta":-0.01920659227586986,"vega":0.01760875636593796,"rho":0.004861072731024595,"breakevenPct":11.436965563201248},{"delta":0.45,"premium":1.022096275856763,"strike":18.340778779854453,"iv":0.620125154423244,"gamma":0.11902436861068308,"theta":-0.020366504388242404,"vega":0.01825150770036728,"rho":0.00544233413245577,"breakevenPct":10.047599066275756},{"delta":0.5,"premium":1.1783897573359035,"strike":17.940026263241272,"iv":0.6331732219050152,"gamma":0.1209669955836654,"theta":-0.02152641650061495,"vega":0.018894259034796603,"rho":0.0060235955338869464,"breakevenPct":8.658232569350265},{"delta":0.55,"premium":1.3346832388150447,"strike":17.53927374662809,"iv":0.6462212893867865,"gamma":0.12290962255664774,"theta":-0.022686328612987493,"vega":0.019537010369225928,"rho":0.0066048569353181225,"breakevenPct":7.268866072424769},{"delta":0.6,"premium":1.8465965965965967,"strike":16.935685685685687,"iv":0.7434785785785786,"gamma":0.10865355355355355,"theta":-0.024402652652652655,"vega":0.018697097097097097,"rho":0.006909333491137129,"breakevenPct":6.7478390581545025},{"delta":0.65,"premium":2.3971471471471473,"strike":16.31006006006006,"iv":0.849884984984985,"gamma":0.09263753753753753,"theta":-0.02617942942942943,"vega":0.017696096096096094,"rho":0.007183738079251047,"breakevenPct":6.3211549145053105},{"delta":0.7,"premium":2.9476976976976967,"strike":15.684434434434435,"iv":0.9562913913913913,"gamma":0.07662152152152155,"theta":-0.027956206206206202,"vega":0.016695095095095095,"rho":0.007458142667364963,"breakevenPct":5.8944707708561195},{"delta":0.75,"premium":3.4982482482482475,"strike":15.05880880880881,"iv":1.0626977977977976,"gamma":0.060605505505505516,"theta":-0.02973298298298298,"vega":0.015694094094094092,"rho":0.0077325472554788804,"breakevenPct":5.4677866272069275},{"delta":0.8,"premium":4.058671241422333,"strike":14.293512164691204,"iv":1.0502336868371802,"gamma":0.05132863381160324,"theta":-0.025519775421085463,"vega":0.013367498440424204,"rho":0.007996334557927717,"breakevenPct":4.303401000929464},{"delta":0.85,"premium":4.620118527760448,"strike":13.513724266999377,"iv":1.0254364316905802,"gamma":0.04275096693699315,"theta":-0.020685090455396137,"vega":0.01090336868371803,"rho":0.008259020287691654,"breakevenPct":3.0624768102292004},{"delta":0.9,"premium":5.1815658140985645,"strike":12.733936369307548,"iv":1.00063917654398,"gamma":0.03417330006238303,"theta":-0.0158504054897068,"vega":0.008439238927011854,"rho":0.008521706017455593,"breakevenPct":1.8215526195289349}],"put":[{"delta":0.1,"premium":0.375,"strike":11.520907668542247,"iv":1.3847374347041235,"gamma":0.026792653207169007,"theta":-0.019821813537427225,"vega":0.00869988257972637,"rho":-0.0017390025661171036,"breakevenPct":36.652982844318004},{"delta":0.15,"premium":0.375,"strike":13.88373299579511,"iv":0.9131487869180832,"gamma":0.056023467924581516,"theta":-0.01689307493568007,"vega":0.011499429990106572,"rho":-0.0024726060558601173,"breakevenPct":23.224023894315927},{"delta":0.2,"premium":0.4077918549185425,"strike":15.19289326422672,"iv":0.6840149867947302,"gamma":0.0827387295197603,"theta":-0.01516544018925593,"vega":0.013544074902412691,"rho":-0.0032285587775167926,"breakevenPct":15.969869796486623},{"delta":0.25,"premium":0.4868660777172234,"strike":15.658035751277785,"iv":0.6354635781667604,"gamma":0.10232769534238928,"theta":-0.014950633699486588,"vega":0.014765027543055293,"rho":-0.004012749872141526,"breakevenPct":13.775676762940824},{"delta":0.3,"premium":0.5659403005159044,"strike":16.123178238328848,"iv":0.5869121695387906,"gamma":0.12191666116501823,"theta":-0.014735827209717247,"vega":0.015985980183697894,"rho":-0.0047969409667662595,"breakevenPct":11.581483729395025},{"delta":0.35,"premium":0.6450145233145853,"strike":16.588320725379912,"iv":0.5383607609108207,"gamma":0.1415056269876472,"theta":-0.014521020719947908,"vega":0.017206932824340496,"rho":-0.005581132061390993,"breakevenPct":9.387290695849227},{"delta":0.4,"premium":0.7240887461132663,"strike":17.053463212430977,"iv":0.48980935228285094,"gamma":0.1610945928102762,"theta":-0.014306214230178567,"vega":0.018427885464983102,"rho":-0.006365323156015727,"breakevenPct":7.193097662303426},{"delta":0.45,"premium":0.8517276092504779,"strike":17.55502937154306,"iv":0.44683782552559553,"gamma":0.17922812014237752,"theta":-0.014104590318067656,"vega":0.019551550294695283,"rho":-0.00718752262680936,"breakevenPct":5.067907006009753},{"delta":0.5,"premium":2.144917840512421,"strike":18.930763660119595,"iv":0.5377834636654845,"gamma":0.1624311237018152,"theta":-0.014219348269759043,"vega":0.018340307662077414,"rho":-0.008921923125656572,"breakevenPct":4.598773403767114},{"delta":0.55,"premium":3.4381080717743657,"strike":20.306497948696133,"iv":0.6287291018053736,"gamma":0.14563412726125285,"theta":-0.014334106221450432,"vega":0.01712906502945954,"rho":-0.010656323624503786,"breakevenPct":4.129639801524476},{"delta":0.6,"premium":4.731298303036307,"strike":21.682232237272668,"iv":0.7196747399452623,"gamma":0.12883713082069057,"theta":-0.01444886417314182,"vega":0.01591782239684167,"rho":-0.012390724123350997,"breakevenPct":3.660506199281839},{"delta":0.65,"premium":6.024488534298252,"strike":23.057966525849203,"iv":0.8106203780851513,"gamma":0.11204013438012823,"theta":-0.01456362212483321,"vega":0.014706579764223796,"rho":-0.014125124622198212,"breakevenPct":3.1913725970392006},{"delta":0.7,"premium":7.317678765560193,"strike":24.433700814425737,"iv":0.9015660162250402,"gamma":0.09524313793956594,"theta":-0.014678380076524597,"vega":0.013495337131605927,"rho":-0.015859525121045423,"breakevenPct":2.7222389947965637},{"delta":0.75,"premium":8.610868996822138,"strike":25.809435103002272,"iv":0.9925116543649293,"gamma":0.0784461414990036,"theta":-0.014793138028215986,"vega":0.012284094498988055,"rho":-0.017593925619892637,"breakevenPct":2.253105392553925},{"delta":0.8,"premium":9.904059228084083,"strike":27.18516939157881,"iv":1.0834572925048183,"gamma":0.06164914505844127,"theta":-0.014907895979907375,"vega":0.01107285186637018,"rho":-0.01932832611873985,"breakevenPct":1.7839717903112868},{"delta":0.85,"premium":11.197249459346025,"strike":28.560903680155345,"iv":1.174402930644707,"gamma":0.04485214861787895,"theta":-0.015022653931598764,"vega":0.00986160923375231,"rho":-0.02106272661758706,"breakevenPct":1.3148381880686495},{"delta":0.9,"premium":12.49043969060797,"strike":29.93663796873188,"iv":1.265348568784596,"gamma":0.028055152177316633,"theta":-0.015137411883290153,"vega":0.008650366601134439,"rho":-0.022797127116434276,"breakevenPct":0.8457045858260113}]}},"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"}}