{"symbol":"AMTM","url":"https://intraalpha.com/companies/AMTM","capturedAt":"2026-10-15T20:32:43.019Z","state":"ready","quote":{"symbol":"AMTM","last_price":19.09,"prev_close":18.13,"regular_close":19.09,"change":0.96,"change_pct":5.2951,"regular_change":0.96,"regular_change_pct":5.2951,"extended_change":0,"extended_change_pct":0,"bid":19,"ask":19.19,"bid_size":500,"ask_size":100,"volume":1327556,"vwap":18.88237,"open":18.23,"high":19.14,"low":18.23,"close":19.09,"trade_count":17107,"last_trade_at":"2026-10-15T20:20:28.141085333Z","last_quote_at":"2026-10-15T20:25:07.566177988Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:32:42.252551618-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"AMTM","fetched_at":"2026-10-15T20:32:42.442705+00:00","name":"Amentum Holdings Inc.","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY BUSINESS SERVICES","country":"USA","description":"Amentum Holdings, Inc. provides engineering and technology solutions to address challenges in science, security, and sustainability. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4432901000,"ebitda":1006000000,"pe_ratio":22.38,"peg_ratio":null,"book_value":19.22,"dividend_per_share":null,"dividend_yield":null,"eps":0.81,"revenue_ttm":14130000000,"gross_profit_ttm":1482000000,"profit_margin":0.0144,"operating_margin_ttm":0.0438,"return_on_assets_ttm":0.0308,"return_on_equity_ttm":0.0429,"quarterly_earnings_growth":5.75,"quarterly_revenue_growth":-0.02,"analyst_target_price":29.33,"analyst_number":2,"beta":0.311,"fifty_two_week_high":38.11,"fifty_two_week_low":17.72,"fifty_day_ma":20.15,"two_hundred_day_ma":25.14,"shares_outstanding":244506000,"forward_pe":7.47,"price_to_sales":0.314,"price_to_book":1.026,"ev_to_revenue":0.579,"ev_to_ebitda":8.1},"bars":[{"c":18.2315,"h":18.2315,"l":18.2315,"n":1,"o":18.2315,"t":"2026-10-08T08:00:00Z","v":1150,"vw":18.2315},{"c":18.65,"h":18.65,"l":18.65,"n":3,"o":18.65,"t":"2026-10-08T08:25:00Z","v":300,"vw":18.65},{"c":18.65,"h":18.65,"l":18.65,"n":1,"o":18.65,"t":"2026-10-08T09:45:00Z","v":100,"vw":18.65},{"c":18.55,"h":18.55,"l":18.55,"n":2,"o":18.55,"t":"2026-10-08T11:00:00Z","v":150,"vw":18.55},{"c":18.425,"h":18.5,"l":18.35,"n":131,"o":18.37,"t":"2026-10-08T13:30:00Z","v":10896,"vw":18.379116},{"c":18.455,"h":18.48,"l":18.35,"n":177,"o":18.37,"t":"2026-10-08T13:35:00Z","v":7431,"vw":18.433159},{"c":18.53,"h":18.565,"l":18.455,"n":269,"o":18.455,"t":"2026-10-08T13:40:00Z","v":60502,"vw":18.500772},{"c":18.58,"h":18.61,"l":18.57,"n":127,"o":18.57,"t":"2026-10-08T13:45:00Z","v":4227,"vw":18.591922},{"c":18.71,"h":18.71,"l":18.585,"n":216,"o":18.585,"t":"2026-10-08T13:50:00Z","v":11087,"vw":18.66823},{"c":18.69,"h":18.77,"l":18.69,"n":223,"o":18.71,"t":"2026-10-08T13:55:00Z","v":13090,"vw":18.718704},{"c":18.59,"h":18.695,"l":18.58,"n":126,"o":18.68,"t":"2026-10-08T14:00:00Z","v":9897,"vw":18.640192},{"c":18.57,"h":18.65,"l":18.555,"n":161,"o":18.62,"t":"2026-10-08T14:05:00Z","v":10727,"vw":18.611178},{"c":18.65,"h":18.6994,"l":18.58,"n":330,"o":18.58,"t":"2026-10-08T14:10:00Z","v":33512,"vw":18.648847},{"c":18.58,"h":18.68,"l":18.57,"n":631,"o":18.65,"t":"2026-10-08T14:15:00Z","v":190914,"vw":18.633353},{"c":18.555,"h":18.6,"l":18.54,"n":281,"o":18.55,"t":"2026-10-08T14:20:00Z","v":95361,"vw":18.579789},{"c":18.55,"h":18.61,"l":18.53,"n":230,"o":18.555,"t":"2026-10-08T14:25:00Z","v":24389,"vw":18.571203},{"c":18.56,"h":18.62,"l":18.53,"n":120,"o":18.53,"t":"2026-10-08T14:30:00Z","v":3944,"vw":18.581019},{"c":18.61,"h":18.63,"l":18.575,"n":183,"o":18.58,"t":"2026-10-08T14:35:00Z","v":11908,"vw":18.592889},{"c":18.465,"h":18.61,"l":18.44,"n":389,"o":18.61,"t":"2026-10-08T14:40:00Z","v":40766,"vw":18.513908},{"c":18.44,"h":18.465,"l":18.4,"n":361,"o":18.465,"t":"2026-10-08T14:45:00Z","v":36656,"vw":18.428926},{"c":18.35,"h":18.425,"l":18.35,"n":292,"o":18.425,"t":"2026-10-08T14:50:00Z","v":16860,"vw":18.414065},{"c":18.33,"h":18.39,"l":18.33,"n":177,"o":18.36,"t":"2026-10-08T14:55:00Z","v":11663,"vw":18.358677},{"c":18.35,"h":18.38,"l":18.32,"n":370,"o":18.32,"t":"2026-10-08T15:00:00Z","v":27490,"vw":18.34839},{"c":18.34,"h":18.39,"l":18.34,"n":339,"o":18.35,"t":"2026-10-08T15:05:00Z","v":26147,"vw":18.371759},{"c":18.25,"h":18.34,"l":18.25,"n":301,"o":18.34,"t":"2026-10-08T15:10:00Z","v":21711,"vw":18.309019},{"c":18.165,"h":18.24,"l":18.1532,"n":353,"o":18.24,"t":"2026-10-08T15:15:00Z","v":21263,"vw":18.185358},{"c":18.15,"h":18.19,"l":18.1001,"n":303,"o":18.165,"t":"2026-10-08T15:20:00Z","v":25399,"vw":18.149367},{"c":18.1585,"h":18.18,"l":18.14,"n":206,"o":18.165,"t":"2026-10-08T15:25:00Z","v":12687,"vw":18.157054},{"c":18.2,"h":18.2,"l":18.17,"n":236,"o":18.175,"t":"2026-10-08T15:30:00Z","v":22519,"vw":18.18345},{"c":18.215,"h":18.225,"l":18.21,"n":171,"o":18.21,"t":"2026-10-08T15:35:00Z","v":8997,"vw":18.218145},{"c":18.195,"h":18.215,"l":18.18,"n":276,"o":18.215,"t":"2026-10-08T15:40:00Z","v":16800,"vw":18.196088},{"c":18.21,"h":18.21,"l":18.2,"n":86,"o":18.2,"t":"2026-10-08T15:45:00Z","v":3715,"vw":18.203605},{"c":18.245,"h":18.25,"l":18.21,"n":304,"o":18.21,"t":"2026-10-08T15:50:00Z","v":15048,"vw":18.232899},{"c":18.265,"h":18.265,"l":18.245,"n":161,"o":18.245,"t":"2026-10-08T15:55:00Z","v":9430,"vw":18.258783},{"c":18.28,"h":18.28,"l":18.245,"n":266,"o":18.27,"t":"2026-10-08T16:00:00Z","v":12135,"vw":18.255479},{"c":18.29,"h":18.295,"l":18.27,"n":231,"o":18.28,"t":"2026-10-08T16:05:00Z","v":16130,"vw":18.28516},{"c":18.3,"h":18.31,"l":18.278,"n":320,"o":18.28,"t":"2026-10-08T16:10:00Z","v":30705,"vw":18.296045},{"c":18.36,"h":18.485,"l":18.3,"n":527,"o":18.3,"t":"2026-10-08T16:15:00Z","v":36847,"vw":18.381437},{"c":18.35,"h":18.38,"l":18.35,"n":169,"o":18.36,"t":"2026-10-08T16:20:00Z","v":7682,"vw":18.36762},{"c":18.35,"h":18.35,"l":18.34,"n":67,"o":18.35,"t":"2026-10-08T16:25:00Z","v":1653,"vw":18.348211},{"c":18.3975,"h":18.3975,"l":18.35,"n":340,"o":18.35,"t":"2026-10-08T16:30:00Z","v":36256,"vw":18.37209},{"c":18.41,"h":18.43,"l":18.3912,"n":278,"o":18.3912,"t":"2026-10-08T16:35:00Z","v":21327,"vw":18.405786},{"c":18.47,"h":18.48,"l":18.41,"n":174,"o":18.41,"t":"2026-10-08T16:40:00Z","v":10271,"vw":18.4521},{"c":18.4725,"h":18.4725,"l":18.435,"n":269,"o":18.47,"t":"2026-10-08T16:45:00Z","v":17700,"vw":18.448538},{"c":18.52,"h":18.52,"l":18.435,"n":217,"o":18.465,"t":"2026-10-08T16:50:00Z","v":13969,"vw":18.456432},{"c":18.53,"h":18.53,"l":18.48,"n":167,"o":18.5,"t":"2026-10-08T16:55:00Z","v":16641,"vw":18.508333},{"c":18.44,"h":18.515,"l":18.4384,"n":290,"o":18.515,"t":"2026-10-08T17:00:00Z","v":23172,"vw":18.46302},{"c":18.505,"h":18.52,"l":18.445,"n":272,"o":18.445,"t":"2026-10-08T17:05:00Z","v":13565,"vw":18.471534},{"c":18.535,"h":18.56,"l":18.5,"n":275,"o":18.505,"t":"2026-10-08T17:10:00Z","v":19097,"vw":18.515503},{"c":18.58,"h":18.6,"l":18.545,"n":248,"o":18.55,"t":"2026-10-08T17:15:00Z","v":16498,"vw":18.567901},{"c":18.59,"h":18.6,"l":18.56,"n":148,"o":18.575,"t":"2026-10-08T17:20:00Z","v":12352,"vw":18.573567},{"c":18.52,"h":18.59,"l":18.49,"n":219,"o":18.59,"t":"2026-10-08T17:25:00Z","v":16197,"vw":18.520676},{"c":18.63,"h":18.66,"l":18.5123,"n":350,"o":18.52,"t":"2026-10-08T17:30:00Z","v":26370,"vw":18.58155},{"c":18.63,"h":18.68,"l":18.6,"n":251,"o":18.63,"t":"2026-10-08T17:35:00Z","v":29549,"vw":18.650954},{"c":18.81,"h":18.84,"l":18.64,"n":567,"o":18.64,"t":"2026-10-08T17:40:00Z","v":47838,"vw":18.74743},{"c":18.72,"h":18.815,"l":18.7,"n":358,"o":18.8,"t":"2026-10-08T17:45:00Z","v":30747,"vw":18.78209},{"c":18.65,"h":18.705,"l":18.64,"n":243,"o":18.7,"t":"2026-10-08T17:50:00Z","v":14176,"vw":18.666455},{"c":18.655,"h":18.66,"l":18.65,"n":182,"o":18.65,"t":"2026-10-08T17:55:00Z","v":14836,"vw":18.651132},{"c":18.62,"h":18.655,"l":18.615,"n":352,"o":18.65,"t":"2026-10-08T18:00:00Z","v":23927,"vw":18.642139},{"c":18.645,"h":18.66,"l":18.64,"n":220,"o":18.64,"t":"2026-10-08T18:05:00Z","v":12966,"vw":18.651273},{"c":18.675,"h":18.675,"l":18.62,"n":233,"o":18.645,"t":"2026-10-08T18:10:00Z","v":18468,"vw":18.645332},{"c":18.68,"h":18.7,"l":18.66,"n":407,"o":18.675,"t":"2026-10-08T18:15:00Z","v":30983,"vw":18.679529},{"c":18.7,"h":18.71,"l":18.67,"n":352,"o":18.69,"t":"2026-10-08T18:20:00Z","v":26146,"vw":18.685848},{"c":18.705,"h":18.73,"l":18.7,"n":391,"o":18.71,"t":"2026-10-08T18:25:00Z","v":26154,"vw":18.715843},{"c":18.695,"h":18.71,"l":18.68,"n":453,"o":18.705,"t":"2026-10-08T18:30:00Z","v":28710,"vw":18.697741},{"c":18.695,"h":18.74,"l":18.69,"n":865,"o":18.695,"t":"2026-10-08T18:35:00Z","v":76510,"vw":18.71033},{"c":18.67,"h":18.72,"l":18.66,"n":325,"o":18.71,"t":"2026-10-08T18:40:00Z","v":22981,"vw":18.691238},{"c":18.71,"h":18.74,"l":18.67,"n":374,"o":18.67,"t":"2026-10-08T18:45:00Z","v":27258,"vw":18.703124},{"c":18.71,"h":18.72,"l":18.69,"n":386,"o":18.71,"t":"2026-10-08T18:50:00Z","v":38932,"vw":18.707149},{"c":18.705,"h":18.725,"l":18.67,"n":453,"o":18.7,"t":"2026-10-08T18:55:00Z","v":37638,"vw":18.700218},{"c":18.72,"h":18.74,"l":18.705,"n":299,"o":18.705,"t":"2026-10-08T19:00:00Z","v":17670,"vw":18.722073},{"c":18.73,"h":18.745,"l":18.7,"n":459,"o":18.71,"t":"2026-10-08T19:05:00Z","v":34760,"vw":18.72387},{"c":18.705,"h":18.76,"l":18.7,"n":448,"o":18.74,"t":"2026-10-08T19:10:00Z","v":28182,"vw":18.741628},{"c":18.75,"h":18.76,"l":18.705,"n":559,"o":18.71,"t":"2026-10-08T19:15:00Z","v":48380,"vw":18.727849},{"c":18.815,"h":18.825,"l":18.75,"n":615,"o":18.75,"t":"2026-10-08T19:20:00Z","v":46581,"vw":18.789248},{"c":18.81,"h":18.835,"l":18.79,"n":664,"o":18.815,"t":"2026-10-08T19:25:00Z","v":53595,"vw":18.808984},{"c":18.83,"h":18.865,"l":18.8,"n":709,"o":18.805,"t":"2026-10-08T19:30:00Z","v":49981,"vw":18.831952},{"c":18.89,"h":18.89,"l":18.825,"n":423,"o":18.825,"t":"2026-10-08T19:35:00Z","v":33805,"vw":18.857502},{"c":18.89,"h":18.92,"l":18.87,"n":710,"o":18.87,"t":"2026-10-08T19:40:00Z","v":55063,"vw":18.896274},{"c":18.9677,"h":18.97,"l":18.89,"n":749,"o":18.895,"t":"2026-10-08T19:45:00Z","v":68926,"vw":18.927962},{"c":18.935,"h":18.97,"l":18.91,"n":1031,"o":18.97,"t":"2026-10-08T19:50:00Z","v":98336,"vw":18.940689},{"c":18.96,"h":18.97,"l":18.91,"n":2874,"o":18.935,"t":"2026-10-08T19:55:00Z","v":348468,"vw":18.941409},{"c":18.97,"h":18.97,"l":18.95,"n":35,"o":18.95,"t":"2026-10-08T20:00:00Z","v":857531,"vw":18.969895},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-08T22:45:00Z","v":200,"vw":19},{"c":19,"h":19,"l":19,"n":15,"o":19,"t":"2026-10-08T23:00:00Z","v":2010,"vw":19},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-08T23:10:00Z","v":106,"vw":19},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-08T23:50:00Z","v":500,"vw":19},{"c":19.01,"h":19.01,"l":19.01,"n":3,"o":19.01,"t":"2026-10-09T10:55:00Z","v":490,"vw":19.01},{"c":19.03,"h":19.03,"l":19.03,"n":4,"o":19.03,"t":"2026-10-09T11:25:00Z","v":262,"vw":19.03},{"c":18.97,"h":18.97,"l":18.97,"n":1,"o":18.97,"t":"2026-10-09T11:30:00Z","v":150,"vw":18.97},{"c":19.1,"h":19.1,"l":19.1,"n":2,"o":19.1,"t":"2026-10-09T11:55:00Z","v":101,"vw":19.1},{"c":19.2218,"h":19.2218,"l":19.2218,"n":1,"o":19.2218,"t":"2026-10-09T12:25:00Z","v":250,"vw":19.2218},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-09T12:55:00Z","v":200,"vw":19},{"c":19.14,"h":19.22,"l":18.995,"n":245,"o":19.06,"t":"2026-10-09T13:30:00Z","v":22288,"vw":19.079437},{"c":19.185,"h":19.1999,"l":19.075,"n":157,"o":19.13,"t":"2026-10-09T13:35:00Z","v":8609,"vw":19.130751},{"c":19.18,"h":19.18,"l":19.15,"n":135,"o":19.17,"t":"2026-10-09T13:40:00Z","v":4698,"vw":19.168592},{"c":19.1,"h":19.18,"l":19.09,"n":245,"o":19.18,"t":"2026-10-09T13:45:00Z","v":8522,"vw":19.12498},{"c":19.14,"h":19.18,"l":19.1,"n":172,"o":19.1,"t":"2026-10-09T13:50:00Z","v":13460,"vw":19.122486},{"c":19.22,"h":19.265,"l":19.14,"n":221,"o":19.15,"t":"2026-10-09T13:55:00Z","v":11400,"vw":19.217498},{"c":19.0925,"h":19.25,"l":19.08,"n":147,"o":19.23,"t":"2026-10-09T14:00:00Z","v":5043,"vw":19.179159},{"c":19.135,"h":19.165,"l":19.135,"n":117,"o":19.15,"t":"2026-10-09T14:05:00Z","v":3099,"vw":19.146611},{"c":19.11,"h":19.14,"l":19.09,"n":155,"o":19.14,"t":"2026-10-09T14:10:00Z","v":5510,"vw":19.119284},{"c":19.045,"h":19.11,"l":19.035,"n":123,"o":19.11,"t":"2026-10-09T14:15:00Z","v":6027,"vw":19.088239},{"c":19.0999,"h":19.115,"l":19.045,"n":179,"o":19.0699,"t":"2026-10-09T14:20:00Z","v":6767,"vw":19.072773},{"c":19.04,"h":19.07,"l":19.025,"n":60,"o":19.07,"t":"2026-10-09T14:25:00Z","v":6537,"vw":19.043035},{"c":18.965,"h":19.0251,"l":18.96,"n":209,"o":19.025,"t":"2026-10-09T14:30:00Z","v":13212,"vw":18.985771},{"c":19.02,"h":19.025,"l":18.96,"n":156,"o":18.96,"t":"2026-10-09T14:35:00Z","v":6286,"vw":18.993721},{"c":19.02,"h":19.02,"l":19,"n":134,"o":19.02,"t":"2026-10-09T14:40:00Z","v":5469,"vw":19.014869},{"c":19.02,"h":19.03,"l":19.0103,"n":117,"o":19.0103,"t":"2026-10-09T14:45:00Z","v":5124,"vw":19.022427},{"c":19.0301,"h":19.07,"l":19.02,"n":222,"o":19.03,"t":"2026-10-09T14:50:00Z","v":27206,"vw":19.029522},{"c":19.09,"h":19.105,"l":19.0381,"n":149,"o":19.04,"t":"2026-10-09T14:55:00Z","v":6768,"vw":19.067427},{"c":19.12,"h":19.12,"l":19.1,"n":129,"o":19.1,"t":"2026-10-09T15:00:00Z","v":3830,"vw":19.107342},{"c":19.1151,"h":19.12,"l":19.1,"n":151,"o":19.11,"t":"2026-10-09T15:05:00Z","v":4665,"vw":19.109088},{"c":19.21,"h":19.21,"l":19.13,"n":122,"o":19.13,"t":"2026-10-09T15:10:00Z","v":4610,"vw":19.175519},{"c":19.2,"h":19.21,"l":19.2,"n":123,"o":19.21,"t":"2026-10-09T15:15:00Z","v":5538,"vw":19.201791},{"c":19.26,"h":19.295,"l":19.18,"n":297,"o":19.195,"t":"2026-10-09T15:20:00Z","v":61110,"vw":19.212079},{"c":19.21,"h":19.27,"l":19.205,"n":161,"o":19.26,"t":"2026-10-09T15:25:00Z","v":15962,"vw":19.244639},{"c":19.23,"h":19.23,"l":19.22,"n":140,"o":19.22,"t":"2026-10-09T15:30:00Z","v":3797,"vw":19.227333},{"c":19.24,"h":19.27,"l":19.23,"n":137,"o":19.23,"t":"2026-10-09T15:35:00Z","v":8270,"vw":19.245142},{"c":19.22,"h":19.24,"l":19.215,"n":107,"o":19.24,"t":"2026-10-09T15:40:00Z","v":5436,"vw":19.225922},{"c":19.25,"h":19.25,"l":19.22,"n":82,"o":19.22,"t":"2026-10-09T15:45:00Z","v":4288,"vw":19.239684},{"c":19.27,"h":19.27,"l":19.2431,"n":191,"o":19.2431,"t":"2026-10-09T15:50:00Z","v":10001,"vw":19.253813},{"c":19.19,"h":19.27,"l":19.17,"n":312,"o":19.255,"t":"2026-10-09T15:55:00Z","v":24697,"vw":19.206228},{"c":19.145,"h":19.19,"l":19.145,"n":159,"o":19.19,"t":"2026-10-09T16:00:00Z","v":10320,"vw":19.176525},{"c":19.11,"h":19.13,"l":19.11,"n":59,"o":19.13,"t":"2026-10-09T16:05:00Z","v":3208,"vw":19.126129},{"c":19.13,"h":19.13,"l":19.1,"n":154,"o":19.115,"t":"2026-10-09T16:10:00Z","v":12291,"vw":19.118},{"c":19.13,"h":19.15,"l":19.12,"n":159,"o":19.14,"t":"2026-10-09T16:15:00Z","v":13239,"vw":19.137942},{"c":19.095,"h":19.145,"l":19.095,"n":100,"o":19.14,"t":"2026-10-09T16:20:00Z","v":6223,"vw":19.129761},{"c":19.08,"h":19.095,"l":19.08,"n":64,"o":19.095,"t":"2026-10-09T16:25:00Z","v":2763,"vw":19.09},{"c":19.08,"h":19.09,"l":19.08,"n":74,"o":19.09,"t":"2026-10-09T16:30:00Z","v":3987,"vw":19.080927},{"c":19.13,"h":19.13,"l":19.085,"n":181,"o":19.09,"t":"2026-10-09T16:35:00Z","v":11843,"vw":19.099031},{"c":19.13,"h":19.14,"l":19.11,"n":207,"o":19.13,"t":"2026-10-09T16:40:00Z","v":12507,"vw":19.134377},{"c":19.11,"h":19.13,"l":19.11,"n":142,"o":19.13,"t":"2026-10-09T16:45:00Z","v":6929,"vw":19.1231},{"c":19.13,"h":19.1384,"l":19.11,"n":136,"o":19.11,"t":"2026-10-09T16:50:00Z","v":6231,"vw":19.114471},{"c":19.17,"h":19.17,"l":19.14,"n":139,"o":19.15,"t":"2026-10-09T16:55:00Z","v":8193,"vw":19.154124},{"c":19.14,"h":19.15,"l":19.12,"n":137,"o":19.14,"t":"2026-10-09T17:00:00Z","v":7473,"vw":19.137982},{"c":19.21,"h":19.21,"l":19.14,"n":154,"o":19.14,"t":"2026-10-09T17:05:00Z","v":13639,"vw":19.183837},{"c":19.19,"h":19.21,"l":19.19,"n":126,"o":19.21,"t":"2026-10-09T17:10:00Z","v":4717,"vw":19.194512},{"c":19.2,"h":19.21,"l":19.19,"n":73,"o":19.1982,"t":"2026-10-09T17:15:00Z","v":5113,"vw":19.196477},{"c":19.18,"h":19.21,"l":19.165,"n":120,"o":19.2099,"t":"2026-10-09T17:20:00Z","v":6851,"vw":19.176891},{"c":19.17,"h":19.17,"l":19.17,"n":36,"o":19.17,"t":"2026-10-09T17:25:00Z","v":1123,"vw":19.17},{"c":19.165,"h":19.2,"l":19.1531,"n":132,"o":19.1531,"t":"2026-10-09T17:30:00Z","v":6674,"vw":19.180608},{"c":19.165,"h":19.17,"l":19.165,"n":60,"o":19.165,"t":"2026-10-09T17:35:00Z","v":2787,"vw":19.168803},{"c":19.2055,"h":19.2055,"l":19.165,"n":117,"o":19.165,"t":"2026-10-09T17:40:00Z","v":5671,"vw":19.180162},{"c":19.2,"h":19.21,"l":19.2,"n":122,"o":19.205,"t":"2026-10-09T17:45:00Z","v":6756,"vw":19.202165},{"c":19.21,"h":19.215,"l":19.2,"n":151,"o":19.2,"t":"2026-10-09T17:50:00Z","v":7719,"vw":19.207344},{"c":19.28,"h":19.28,"l":19.22,"n":219,"o":19.22,"t":"2026-10-09T17:55:00Z","v":16635,"vw":19.251698},{"c":19.29,"h":19.29,"l":19.28,"n":77,"o":19.28,"t":"2026-10-09T18:00:00Z","v":3134,"vw":19.280587},{"c":19.365,"h":19.365,"l":19.28,"n":227,"o":19.28,"t":"2026-10-09T18:05:00Z","v":12314,"vw":19.3208},{"c":19.34,"h":19.37,"l":19.34,"n":191,"o":19.37,"t":"2026-10-09T18:10:00Z","v":7033,"vw":19.34656},{"c":19.35,"h":19.35,"l":19.34,"n":19,"o":19.34,"t":"2026-10-09T18:15:00Z","v":777,"vw":19.343322},{"c":19.3,"h":19.345,"l":19.29,"n":147,"o":19.345,"t":"2026-10-09T18:20:00Z","v":8441,"vw":19.320558},{"c":19.3251,"h":19.33,"l":19.3,"n":251,"o":19.3,"t":"2026-10-09T18:25:00Z","v":24517,"vw":19.316154},{"c":19.3,"h":19.33,"l":19.3,"n":185,"o":19.33,"t":"2026-10-09T18:30:00Z","v":15828,"vw":19.314188},{"c":19.315,"h":19.32,"l":19.3,"n":68,"o":19.3,"t":"2026-10-09T18:35:00Z","v":3116,"vw":19.31652},{"c":19.3,"h":19.31,"l":19.29,"n":89,"o":19.31,"t":"2026-10-09T18:40:00Z","v":2916,"vw":19.300947},{"c":19.26,"h":19.3,"l":19.245,"n":275,"o":19.3,"t":"2026-10-09T18:45:00Z","v":15574,"vw":19.285371},{"c":19.3,"h":19.31,"l":19.26,"n":168,"o":19.3,"t":"2026-10-09T18:50:00Z","v":10160,"vw":19.294703},{"c":19.32,"h":19.32,"l":19.31,"n":182,"o":19.31,"t":"2026-10-09T18:55:00Z","v":9753,"vw":19.310901},{"c":19.35,"h":19.35,"l":19.3201,"n":135,"o":19.33,"t":"2026-10-09T19:00:00Z","v":9158,"vw":19.32736},{"c":19.28,"h":19.345,"l":19.28,"n":172,"o":19.345,"t":"2026-10-09T19:05:00Z","v":6922,"vw":19.314937},{"c":19.27,"h":19.2899,"l":19.27,"n":204,"o":19.28,"t":"2026-10-09T19:10:00Z","v":8252,"vw":19.277444},{"c":19.365,"h":19.37,"l":19.26,"n":293,"o":19.2799,"t":"2026-10-09T19:15:00Z","v":17918,"vw":19.318882},{"c":19.35,"h":19.38,"l":19.3326,"n":183,"o":19.365,"t":"2026-10-09T19:20:00Z","v":9477,"vw":19.353857},{"c":19.33,"h":19.35,"l":19.33,"n":322,"o":19.34,"t":"2026-10-09T19:25:00Z","v":16648,"vw":19.346241},{"c":19.36,"h":19.37,"l":19.32,"n":439,"o":19.325,"t":"2026-10-09T19:30:00Z","v":20236,"vw":19.35307},{"c":19.34,"h":19.37,"l":19.34,"n":541,"o":19.37,"t":"2026-10-09T19:35:00Z","v":30982,"vw":19.351307},{"c":19.36,"h":19.4,"l":19.35,"n":647,"o":19.35,"t":"2026-10-09T19:40:00Z","v":54269,"vw":19.373139},{"c":19.3,"h":19.35,"l":19.27,"n":578,"o":19.35,"t":"2026-10-09T19:45:00Z","v":31773,"vw":19.318589},{"c":19.29,"h":19.31,"l":19.26,"n":730,"o":19.31,"t":"2026-10-09T19:50:00Z","v":40290,"vw":19.276975},{"c":19.3,"h":19.325,"l":19.27,"n":2334,"o":19.285,"t":"2026-10-09T19:55:00Z","v":145348,"vw":19.294352},{"c":19.29,"h":19.29,"l":19.29,"n":33,"o":19.29,"t":"2026-10-09T20:00:00Z","v":251271,"vw":19.29},{"c":19.3947,"h":19.3947,"l":19.3947,"n":2,"o":19.3947,"t":"2026-10-09T20:35:00Z","v":110,"vw":19.3947},{"c":19.35,"h":19.35,"l":19.35,"n":2,"o":19.35,"t":"2026-10-09T23:10:00Z","v":210,"vw":19.35},{"c":19.3999,"h":19.3999,"l":19.3999,"n":1,"o":19.3999,"t":"2026-10-09T23:35:00Z","v":200,"vw":19.3999},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-10-09T23:45:00Z","v":100,"vw":19.2},{"c":19.2292,"h":19.2292,"l":19.2292,"n":4,"o":19.2292,"t":"2026-10-12T11:00:00Z","v":474,"vw":19.2292},{"c":19.48,"h":19.5,"l":19.37,"n":14,"o":19.5,"t":"2026-10-12T12:15:00Z","v":1060,"vw":19.456796},{"c":19.2,"h":19.4,"l":19.2,"n":3,"o":19.4,"t":"2026-10-12T12:25:00Z","v":300,"vw":19.333333},{"c":19.48,"h":19.48,"l":19.48,"n":1,"o":19.48,"t":"2026-10-12T12:40:00Z","v":300,"vw":19.48},{"c":19.4999,"h":19.4999,"l":19.4999,"n":1,"o":19.4999,"t":"2026-10-12T13:10:00Z","v":400,"vw":19.4999},{"c":19.48,"h":19.48,"l":19.48,"n":37,"o":19.48,"t":"2026-10-12T13:15:00Z","v":2001,"vw":19.48},{"c":19.4,"h":19.4719,"l":19.375,"n":122,"o":19.4,"t":"2026-10-12T13:30:00Z","v":16779,"vw":19.403794},{"c":19.385,"h":19.385,"l":19.385,"n":35,"o":19.385,"t":"2026-10-12T13:35:00Z","v":977,"vw":19.385},{"c":19.395,"h":19.41,"l":19.365,"n":113,"o":19.365,"t":"2026-10-12T13:40:00Z","v":2008,"vw":19.387579},{"c":19.275,"h":19.38,"l":19.275,"n":100,"o":19.34,"t":"2026-10-12T13:45:00Z","v":2772,"vw":19.296933},{"c":19.29,"h":19.33,"l":19.275,"n":100,"o":19.275,"t":"2026-10-12T13:50:00Z","v":5367,"vw":19.298732},{"c":19.26,"h":19.31,"l":19.24,"n":143,"o":19.29,"t":"2026-10-12T13:55:00Z","v":10682,"vw":19.284926},{"c":19.2,"h":19.2667,"l":19.2,"n":190,"o":19.26,"t":"2026-10-12T14:00:00Z","v":12569,"vw":19.227741},{"c":19.27,"h":19.27,"l":19.21,"n":190,"o":19.215,"t":"2026-10-12T14:05:00Z","v":12730,"vw":19.228797},{"c":19.34,"h":19.35,"l":19.25,"n":217,"o":19.27,"t":"2026-10-12T14:10:00Z","v":18599,"vw":19.308008},{"c":19.215,"h":19.34,"l":19.21,"n":129,"o":19.325,"t":"2026-10-12T14:15:00Z","v":6006,"vw":19.247381},{"c":19.2,"h":19.23,"l":19.2,"n":101,"o":19.23,"t":"2026-10-12T14:20:00Z","v":7531,"vw":19.213702},{"c":19.21,"h":19.245,"l":19.19,"n":114,"o":19.19,"t":"2026-10-12T14:25:00Z","v":8604,"vw":19.220323},{"c":19.225,"h":19.24,"l":19.2,"n":121,"o":19.2,"t":"2026-10-12T14:30:00Z","v":8091,"vw":19.22205},{"c":19.23,"h":19.24,"l":19.225,"n":121,"o":19.225,"t":"2026-10-12T14:35:00Z","v":5833,"vw":19.238219},{"c":19.24,"h":19.26,"l":19.23,"n":125,"o":19.24,"t":"2026-10-12T14:40:00Z","v":5389,"vw":19.244308},{"c":19.2,"h":19.24,"l":19.2,"n":259,"o":19.24,"t":"2026-10-12T14:45:00Z","v":15221,"vw":19.227435},{"c":19.23,"h":19.23,"l":19.18,"n":259,"o":19.205,"t":"2026-10-12T14:50:00Z","v":17354,"vw":19.196351},{"c":19.23,"h":19.24,"l":19.22,"n":124,"o":19.24,"t":"2026-10-12T14:55:00Z","v":4333,"vw":19.225953},{"c":19.26,"h":19.26,"l":19.225,"n":102,"o":19.225,"t":"2026-10-12T15:00:00Z","v":4583,"vw":19.237851},{"c":19.23,"h":19.24,"l":19.22,"n":89,"o":19.22,"t":"2026-10-12T15:05:00Z","v":3081,"vw":19.228685},{"c":19.23,"h":19.24,"l":19.17,"n":286,"o":19.23,"t":"2026-10-12T15:10:00Z","v":14141,"vw":19.191871},{"c":19.215,"h":19.23,"l":19.215,"n":63,"o":19.23,"t":"2026-10-12T15:15:00Z","v":3388,"vw":19.219379},{"c":19.27,"h":19.27,"l":19.23,"n":57,"o":19.23,"t":"2026-10-12T15:20:00Z","v":1835,"vw":19.2425},{"c":19.245,"h":19.27,"l":19.24,"n":53,"o":19.26,"t":"2026-10-12T15:25:00Z","v":2335,"vw":19.246875},{"c":19.25,"h":19.25,"l":19.21,"n":158,"o":19.245,"t":"2026-10-12T15:30:00Z","v":7604,"vw":19.226887},{"c":19.225,"h":19.235,"l":19.22,"n":68,"o":19.235,"t":"2026-10-12T15:35:00Z","v":2854,"vw":19.222972},{"c":19.22,"h":19.23,"l":19.22,"n":48,"o":19.225,"t":"2026-10-12T15:40:00Z","v":2016,"vw":19.22323},{"c":19.225,"h":19.24,"l":19.22,"n":206,"o":19.2257,"t":"2026-10-12T15:45:00Z","v":12231,"vw":19.226951},{"c":19.24,"h":19.25,"l":19.23,"n":131,"o":19.23,"t":"2026-10-12T15:50:00Z","v":5308,"vw":19.233938},{"c":19.26,"h":19.26,"l":19.23,"n":128,"o":19.23,"t":"2026-10-12T15:55:00Z","v":5869,"vw":19.235616},{"c":19.24,"h":19.28,"l":19.24,"n":106,"o":19.27,"t":"2026-10-12T16:00:00Z","v":7109,"vw":19.255294},{"c":19.23,"h":19.24,"l":19.22,"n":65,"o":19.23,"t":"2026-10-12T16:05:00Z","v":3035,"vw":19.227344},{"c":19.225,"h":19.24,"l":19.22,"n":130,"o":19.23,"t":"2026-10-12T16:10:00Z","v":7327,"vw":19.226733},{"c":19.22,"h":19.2392,"l":19.22,"n":89,"o":19.225,"t":"2026-10-12T16:15:00Z","v":5316,"vw":19.226199},{"c":19.22,"h":19.23,"l":19.21,"n":69,"o":19.22,"t":"2026-10-12T16:20:00Z","v":3980,"vw":19.219077},{"c":19.21,"h":19.22,"l":19.2,"n":87,"o":19.21,"t":"2026-10-12T16:25:00Z","v":2999,"vw":19.20974},{"c":19.2,"h":19.21,"l":19.19,"n":120,"o":19.2,"t":"2026-10-12T16:30:00Z","v":5371,"vw":19.19859},{"c":19.18,"h":19.2,"l":19.18,"n":83,"o":19.19,"t":"2026-10-12T16:35:00Z","v":2614,"vw":19.187333},{"c":19.205,"h":19.2156,"l":19.18,"n":127,"o":19.18,"t":"2026-10-12T16:40:00Z","v":6057,"vw":19.19936},{"c":19.21,"h":19.22,"l":19.2,"n":76,"o":19.2,"t":"2026-10-12T16:45:00Z","v":3158,"vw":19.208477},{"c":19.19,"h":19.2,"l":19.185,"n":120,"o":19.2,"t":"2026-10-12T16:50:00Z","v":5252,"vw":19.190994},{"c":19.2,"h":19.2,"l":19.18,"n":93,"o":19.185,"t":"2026-10-12T16:55:00Z","v":4986,"vw":19.190163},{"c":19.19,"h":19.2,"l":19.19,"n":107,"o":19.19,"t":"2026-10-12T17:00:00Z","v":3347,"vw":19.193214},{"c":19.202,"h":19.21,"l":19.195,"n":93,"o":19.195,"t":"2026-10-12T17:05:00Z","v":4728,"vw":19.201658},{"c":19.215,"h":19.22,"l":19.21,"n":58,"o":19.21,"t":"2026-10-12T17:10:00Z","v":1972,"vw":19.213783},{"c":19.23,"h":19.23,"l":19.21,"n":135,"o":19.215,"t":"2026-10-12T17:15:00Z","v":6480,"vw":19.217982},{"c":19.245,"h":19.26,"l":19.23,"n":143,"o":19.23,"t":"2026-10-12T17:20:00Z","v":6791,"vw":19.243351},{"c":19.25,"h":19.25,"l":19.24,"n":33,"o":19.25,"t":"2026-10-12T17:25:00Z","v":1046,"vw":19.243003},{"c":19.23,"h":19.24,"l":19.22,"n":100,"o":19.24,"t":"2026-10-12T17:30:00Z","v":3768,"vw":19.233636},{"c":19.25,"h":19.26,"l":19.23,"n":80,"o":19.235,"t":"2026-10-12T17:35:00Z","v":3828,"vw":19.241832},{"c":19.25,"h":19.255,"l":19.25,"n":57,"o":19.25,"t":"2026-10-12T17:40:00Z","v":2456,"vw":19.250953},{"c":19.24,"h":19.26,"l":19.23,"n":182,"o":19.26,"t":"2026-10-12T17:45:00Z","v":10692,"vw":19.245608},{"c":19.2,"h":19.23,"l":19.18,"n":344,"o":19.23,"t":"2026-10-12T17:50:00Z","v":20107,"vw":19.205676},{"c":19.175,"h":19.195,"l":19.17,"n":102,"o":19.195,"t":"2026-10-12T17:55:00Z","v":5486,"vw":19.186249},{"c":19.14,"h":19.195,"l":19.14,"n":205,"o":19.18,"t":"2026-10-12T18:00:00Z","v":9240,"vw":19.167035},{"c":19.115,"h":19.13,"l":19.115,"n":112,"o":19.13,"t":"2026-10-12T18:05:00Z","v":5858,"vw":19.119426},{"c":19.12,"h":19.135,"l":19.095,"n":146,"o":19.11,"t":"2026-10-12T18:10:00Z","v":6229,"vw":19.108743},{"c":19.13,"h":19.14,"l":19.12,"n":106,"o":19.125,"t":"2026-10-12T18:15:00Z","v":11648,"vw":19.123731},{"c":19.1016,"h":19.13,"l":19.1,"n":184,"o":19.13,"t":"2026-10-12T18:20:00Z","v":7516,"vw":19.112326},{"c":19.115,"h":19.1199,"l":19.105,"n":90,"o":19.105,"t":"2026-10-12T18:25:00Z","v":4140,"vw":19.11241},{"c":19.11,"h":19.12,"l":19.1,"n":143,"o":19.115,"t":"2026-10-12T18:30:00Z","v":8523,"vw":19.110775},{"c":19.08,"h":19.12,"l":19.08,"n":215,"o":19.11,"t":"2026-10-12T18:35:00Z","v":31007,"vw":19.099927},{"c":19.07,"h":19.09,"l":19.055,"n":247,"o":19.08,"t":"2026-10-12T18:40:00Z","v":16301,"vw":19.067957},{"c":19.05,"h":19.07,"l":19.05,"n":116,"o":19.065,"t":"2026-10-12T18:45:00Z","v":6266,"vw":19.062032},{"c":19.025,"h":19.055,"l":19.025,"n":265,"o":19.055,"t":"2026-10-12T18:50:00Z","v":12100,"vw":19.036125},{"c":19.015,"h":19.02,"l":19.01,"n":129,"o":19.02,"t":"2026-10-12T18:55:00Z","v":6056,"vw":19.015004},{"c":19.025,"h":19.025,"l":19,"n":176,"o":19.015,"t":"2026-10-12T19:00:00Z","v":9841,"vw":19.01083},{"c":19.0061,"h":19.025,"l":18.98,"n":215,"o":19.02,"t":"2026-10-12T19:05:00Z","v":12213,"vw":18.998531},{"c":19.015,"h":19.02,"l":19,"n":156,"o":19,"t":"2026-10-12T19:10:00Z","v":6315,"vw":19.012542},{"c":19.015,"h":19.02,"l":19.015,"n":65,"o":19.015,"t":"2026-10-12T19:15:00Z","v":3038,"vw":19.015313},{"c":18.995,"h":19.02,"l":18.99,"n":343,"o":19.015,"t":"2026-10-12T19:20:00Z","v":17444,"vw":19.003107},{"c":19.005,"h":19.02,"l":18.995,"n":245,"o":18.995,"t":"2026-10-12T19:25:00Z","v":10504,"vw":19.007862},{"c":18.995,"h":19.02,"l":18.99,"n":376,"o":19.005,"t":"2026-10-12T19:30:00Z","v":24081,"vw":19.000153},{"c":18.985,"h":19.01,"l":18.97,"n":361,"o":18.995,"t":"2026-10-12T19:35:00Z","v":27077,"vw":18.98734},{"c":18.96,"h":18.99,"l":18.93,"n":490,"o":18.985,"t":"2026-10-12T19:40:00Z","v":42267,"vw":18.95871},{"c":18.97,"h":18.975,"l":18.95,"n":330,"o":18.955,"t":"2026-10-12T19:45:00Z","v":20658,"vw":18.960925},{"c":18.95,"h":18.985,"l":18.93,"n":598,"o":18.97,"t":"2026-10-12T19:50:00Z","v":36124,"vw":18.951743},{"c":18.91,"h":18.99,"l":18.91,"n":1994,"o":18.95,"t":"2026-10-12T19:55:00Z","v":147702,"vw":18.944867},{"c":18.9,"h":18.92,"l":18.9,"n":44,"o":18.92,"t":"2026-10-12T20:00:00Z","v":185469,"vw":18.919977},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-12T20:30:00Z","v":100,"vw":18.9},{"c":19.01,"h":19.01,"l":19.01,"n":1,"o":19.01,"t":"2026-10-12T21:10:00Z","v":200,"vw":19.01},{"c":19.01,"h":19.01,"l":19.01,"n":1,"o":19.01,"t":"2026-10-12T21:15:00Z","v":500,"vw":19.01},{"c":18.93,"h":18.93,"l":18.93,"n":1,"o":18.93,"t":"2026-10-12T22:50:00Z","v":100,"vw":18.93},{"c":18.85,"h":18.85,"l":18.85,"n":3,"o":18.85,"t":"2026-10-13T08:00:00Z","v":121,"vw":18.85},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-10-13T11:10:00Z","v":200,"vw":19.2},{"c":19.01,"h":19.01,"l":19.01,"n":2,"o":19.01,"t":"2026-10-13T11:45:00Z","v":205,"vw":19.01},{"c":18.93,"h":18.93,"l":18.93,"n":1,"o":18.93,"t":"2026-10-13T12:10:00Z","v":100,"vw":18.93},{"c":18.86,"h":18.86,"l":18.86,"n":10,"o":18.86,"t":"2026-10-13T13:25:00Z","v":420,"vw":18.86},{"c":18.84,"h":18.97,"l":18.825,"n":158,"o":18.97,"t":"2026-10-13T13:30:00Z","v":13337,"vw":18.897962},{"c":18.8,"h":18.885,"l":18.8,"n":180,"o":18.885,"t":"2026-10-13T13:35:00Z","v":6396,"vw":18.846445},{"c":18.915,"h":18.9265,"l":18.81,"n":121,"o":18.81,"t":"2026-10-13T13:40:00Z","v":6044,"vw":18.892132},{"c":18.825,"h":18.91,"l":18.825,"n":113,"o":18.9,"t":"2026-10-13T13:45:00Z","v":3477,"vw":18.858963},{"c":18.82,"h":18.845,"l":18.8,"n":97,"o":18.845,"t":"2026-10-13T13:50:00Z","v":4329,"vw":18.814166},{"c":18.885,"h":18.89,"l":18.785,"n":149,"o":18.8,"t":"2026-10-13T13:55:00Z","v":7246,"vw":18.81812},{"c":18.79,"h":18.88,"l":18.77,"n":167,"o":18.87,"t":"2026-10-13T14:00:00Z","v":9461,"vw":18.814401},{"c":18.72,"h":18.81,"l":18.72,"n":128,"o":18.76,"t":"2026-10-13T14:05:00Z","v":7597,"vw":18.75764},{"c":18.69,"h":18.75,"l":18.675,"n":228,"o":18.715,"t":"2026-10-13T14:10:00Z","v":16963,"vw":18.724537},{"c":18.68,"h":18.695,"l":18.64,"n":124,"o":18.67,"t":"2026-10-13T14:15:00Z","v":8317,"vw":18.679293},{"c":18.635,"h":18.6953,"l":18.635,"n":164,"o":18.68,"t":"2026-10-13T14:20:00Z","v":9159,"vw":18.669582},{"c":18.64,"h":18.67,"l":18.64,"n":168,"o":18.65,"t":"2026-10-13T14:25:00Z","v":7190,"vw":18.653541},{"c":18.57,"h":18.64,"l":18.57,"n":189,"o":18.635,"t":"2026-10-13T14:30:00Z","v":8793,"vw":18.605418},{"c":18.61,"h":18.61,"l":18.57,"n":193,"o":18.57,"t":"2026-10-13T14:35:00Z","v":8823,"vw":18.584518},{"c":18.61,"h":18.62,"l":18.6,"n":100,"o":18.6,"t":"2026-10-13T14:40:00Z","v":5863,"vw":18.617949},{"c":18.57,"h":18.61,"l":18.56,"n":188,"o":18.61,"t":"2026-10-13T14:45:00Z","v":9164,"vw":18.585063},{"c":18.58,"h":18.58,"l":18.555,"n":138,"o":18.57,"t":"2026-10-13T14:50:00Z","v":6390,"vw":18.567796},{"c":18.575,"h":18.59,"l":18.57,"n":120,"o":18.57,"t":"2026-10-13T14:55:00Z","v":7309,"vw":18.580165},{"c":18.56,"h":18.5751,"l":18.55,"n":162,"o":18.575,"t":"2026-10-13T15:00:00Z","v":4849,"vw":18.565812},{"c":18.55,"h":18.57,"l":18.545,"n":117,"o":18.56,"t":"2026-10-13T15:05:00Z","v":4671,"vw":18.558118},{"c":18.55,"h":18.55,"l":18.53,"n":198,"o":18.54,"t":"2026-10-13T15:10:00Z","v":7005,"vw":18.539997},{"c":18.55,"h":18.56,"l":18.5451,"n":107,"o":18.55,"t":"2026-10-13T15:15:00Z","v":2617,"vw":18.551111},{"c":18.55,"h":18.57,"l":18.525,"n":286,"o":18.55,"t":"2026-10-13T15:20:00Z","v":15492,"vw":18.55128},{"c":18.52,"h":18.5651,"l":18.52,"n":121,"o":18.565,"t":"2026-10-13T15:25:00Z","v":4010,"vw":18.550971},{"c":18.51,"h":18.53,"l":18.51,"n":171,"o":18.53,"t":"2026-10-13T15:30:00Z","v":6506,"vw":18.524015},{"c":18.545,"h":18.55,"l":18.5,"n":202,"o":18.5,"t":"2026-10-13T15:35:00Z","v":13090,"vw":18.508351},{"c":18.53,"h":18.54,"l":18.52,"n":103,"o":18.54,"t":"2026-10-13T15:40:00Z","v":3940,"vw":18.53},{"c":18.5,"h":18.52,"l":18.47,"n":185,"o":18.52,"t":"2026-10-13T15:45:00Z","v":10305,"vw":18.484352},{"c":18.51,"h":18.5171,"l":18.4848,"n":97,"o":18.505,"t":"2026-10-13T15:50:00Z","v":3461,"vw":18.505509},{"c":18.54,"h":18.54,"l":18.52,"n":118,"o":18.52,"t":"2026-10-13T15:55:00Z","v":3666,"vw":18.524412},{"c":18.545,"h":18.56,"l":18.545,"n":130,"o":18.55,"t":"2026-10-13T16:00:00Z","v":5449,"vw":18.550287},{"c":18.59,"h":18.59,"l":18.55,"n":127,"o":18.55,"t":"2026-10-13T16:05:00Z","v":7135,"vw":18.569295},{"c":18.59,"h":18.61,"l":18.59,"n":143,"o":18.59,"t":"2026-10-13T16:10:00Z","v":6156,"vw":18.601279},{"c":18.58,"h":18.59,"l":18.58,"n":136,"o":18.59,"t":"2026-10-13T16:15:00Z","v":3443,"vw":18.585396},{"c":18.56,"h":18.58,"l":18.56,"n":189,"o":18.57,"t":"2026-10-13T16:20:00Z","v":8662,"vw":18.573164},{"c":18.555,"h":18.555,"l":18.54,"n":99,"o":18.555,"t":"2026-10-13T16:25:00Z","v":2979,"vw":18.551177},{"c":18.625,"h":18.65,"l":18.555,"n":195,"o":18.56,"t":"2026-10-13T16:30:00Z","v":8889,"vw":18.610757},{"c":18.6294,"h":18.63,"l":18.61,"n":212,"o":18.625,"t":"2026-10-13T16:35:00Z","v":14635,"vw":18.620405},{"c":18.67,"h":18.68,"l":18.64,"n":211,"o":18.64,"t":"2026-10-13T16:40:00Z","v":12058,"vw":18.651435},{"c":18.655,"h":18.68,"l":18.655,"n":136,"o":18.68,"t":"2026-10-13T16:45:00Z","v":4688,"vw":18.660966},{"c":18.655,"h":18.66,"l":18.645,"n":186,"o":18.655,"t":"2026-10-13T16:50:00Z","v":6063,"vw":18.651291},{"c":18.645,"h":18.67,"l":18.645,"n":197,"o":18.66,"t":"2026-10-13T16:55:00Z","v":8868,"vw":18.658294},{"c":18.69,"h":18.695,"l":18.64,"n":356,"o":18.65,"t":"2026-10-13T17:00:00Z","v":32164,"vw":18.666827},{"c":18.66,"h":18.69,"l":18.64,"n":179,"o":18.69,"t":"2026-10-13T17:05:00Z","v":6817,"vw":18.659195},{"c":18.65,"h":18.66,"l":18.645,"n":128,"o":18.655,"t":"2026-10-13T17:10:00Z","v":5620,"vw":18.651769},{"c":18.65,"h":18.655,"l":18.64,"n":203,"o":18.645,"t":"2026-10-13T17:15:00Z","v":10300,"vw":18.64871},{"c":18.6,"h":18.64,"l":18.59,"n":145,"o":18.64,"t":"2026-10-13T17:20:00Z","v":4770,"vw":18.617549},{"c":18.615,"h":18.63,"l":18.595,"n":200,"o":18.595,"t":"2026-10-13T17:25:00Z","v":8000,"vw":18.615182},{"c":18.64,"h":18.645,"l":18.615,"n":158,"o":18.62,"t":"2026-10-13T17:30:00Z","v":6653,"vw":18.633178},{"c":18.66,"h":18.67,"l":18.65,"n":171,"o":18.65,"t":"2026-10-13T17:35:00Z","v":4956,"vw":18.658292},{"c":18.64,"h":18.66,"l":18.635,"n":183,"o":18.655,"t":"2026-10-13T17:40:00Z","v":7574,"vw":18.643978},{"c":18.62,"h":18.65,"l":18.605,"n":304,"o":18.645,"t":"2026-10-13T17:45:00Z","v":18745,"vw":18.624182},{"c":18.6,"h":18.615,"l":18.6,"n":134,"o":18.61,"t":"2026-10-13T17:50:00Z","v":5939,"vw":18.607616},{"c":18.61,"h":18.61,"l":18.58,"n":143,"o":18.59,"t":"2026-10-13T17:55:00Z","v":6180,"vw":18.597061},{"c":18.655,"h":18.655,"l":18.62,"n":121,"o":18.62,"t":"2026-10-13T18:00:00Z","v":3916,"vw":18.639659},{"c":18.7,"h":18.715,"l":18.66,"n":148,"o":18.66,"t":"2026-10-13T18:05:00Z","v":8909,"vw":18.690283},{"c":18.645,"h":18.71,"l":18.645,"n":153,"o":18.71,"t":"2026-10-13T18:10:00Z","v":9859,"vw":18.679406},{"c":18.64,"h":18.65,"l":18.64,"n":63,"o":18.645,"t":"2026-10-13T18:15:00Z","v":5163,"vw":18.646695},{"c":18.63,"h":18.65,"l":18.62,"n":128,"o":18.65,"t":"2026-10-13T18:20:00Z","v":6665,"vw":18.632781},{"c":18.64,"h":18.64,"l":18.62,"n":112,"o":18.63,"t":"2026-10-13T18:25:00Z","v":5662,"vw":18.627101},{"c":18.61,"h":18.64,"l":18.61,"n":141,"o":18.63,"t":"2026-10-13T18:30:00Z","v":9831,"vw":18.630887},{"c":18.615,"h":18.615,"l":18.6,"n":120,"o":18.6,"t":"2026-10-13T18:35:00Z","v":5973,"vw":18.605163},{"c":18.635,"h":18.635,"l":18.62,"n":133,"o":18.62,"t":"2026-10-13T18:40:00Z","v":9017,"vw":18.624627},{"c":18.62,"h":18.64,"l":18.62,"n":230,"o":18.635,"t":"2026-10-13T18:45:00Z","v":13702,"vw":18.633693},{"c":18.67,"h":18.6701,"l":18.63,"n":205,"o":18.63,"t":"2026-10-13T18:50:00Z","v":15027,"vw":18.655191},{"c":18.665,"h":18.675,"l":18.665,"n":162,"o":18.67,"t":"2026-10-13T18:55:00Z","v":6647,"vw":18.6699},{"c":18.61,"h":18.67,"l":18.61,"n":254,"o":18.665,"t":"2026-10-13T19:00:00Z","v":16876,"vw":18.628831},{"c":18.6,"h":18.61,"l":18.565,"n":290,"o":18.61,"t":"2026-10-13T19:05:00Z","v":22472,"vw":18.587041},{"c":18.59,"h":18.61,"l":18.585,"n":229,"o":18.605,"t":"2026-10-13T19:10:00Z","v":10638,"vw":18.596849},{"c":18.57,"h":18.605,"l":18.555,"n":299,"o":18.59,"t":"2026-10-13T19:15:00Z","v":16139,"vw":18.576555},{"c":18.6322,"h":18.6322,"l":18.565,"n":316,"o":18.565,"t":"2026-10-13T19:20:00Z","v":17844,"vw":18.595917},{"c":18.605,"h":18.63,"l":18.605,"n":298,"o":18.62,"t":"2026-10-13T19:25:00Z","v":9258,"vw":18.616394},{"c":18.63,"h":18.64,"l":18.61,"n":334,"o":18.61,"t":"2026-10-13T19:30:00Z","v":17611,"vw":18.625924},{"c":18.61,"h":18.635,"l":18.61,"n":290,"o":18.635,"t":"2026-10-13T19:35:00Z","v":17788,"vw":18.618277},{"c":18.58,"h":18.605,"l":18.56,"n":426,"o":18.605,"t":"2026-10-13T19:40:00Z","v":20468,"vw":18.583611},{"c":18.555,"h":18.575,"l":18.555,"n":575,"o":18.575,"t":"2026-10-13T19:45:00Z","v":35881,"vw":18.564826},{"c":18.555,"h":18.56,"l":18.53,"n":703,"o":18.55,"t":"2026-10-13T19:50:00Z","v":38179,"vw":18.538802},{"c":18.52,"h":18.57,"l":18.52,"n":2182,"o":18.555,"t":"2026-10-13T19:55:00Z","v":164543,"vw":18.54575},{"c":18.52,"h":18.52,"l":18.52,"n":34,"o":18.52,"t":"2026-10-13T20:00:00Z","v":283178,"vw":18.52},{"c":18.42,"h":18.42,"l":18.42,"n":13,"o":18.42,"t":"2026-10-14T12:40:00Z","v":684,"vw":18.42},{"c":18.42,"h":18.42,"l":18.42,"n":7,"o":18.42,"t":"2026-10-14T13:05:00Z","v":950,"vw":18.42},{"c":18.52,"h":18.535,"l":18.29,"n":362,"o":18.33,"t":"2026-10-14T13:30:00Z","v":16504,"vw":18.355742},{"c":18.536,"h":18.541,"l":18.48,"n":160,"o":18.51,"t":"2026-10-14T13:35:00Z","v":2666,"vw":18.532176},{"c":18.47,"h":18.536,"l":18.47,"n":100,"o":18.535,"t":"2026-10-14T13:40:00Z","v":1553,"vw":18.530074},{"c":18.63,"h":18.63,"l":18.53,"n":245,"o":18.555,"t":"2026-10-14T13:45:00Z","v":5967,"vw":18.585518},{"c":18.565,"h":18.67,"l":18.55,"n":271,"o":18.6492,"t":"2026-10-14T13:50:00Z","v":7249,"vw":18.641698},{"c":18.47,"h":18.565,"l":18.46,"n":311,"o":18.565,"t":"2026-10-14T13:55:00Z","v":11771,"vw":18.505404},{"c":18.395,"h":18.485,"l":18.395,"n":202,"o":18.47,"t":"2026-10-14T14:00:00Z","v":11182,"vw":18.424625},{"c":18.41,"h":18.42,"l":18.4,"n":202,"o":18.4,"t":"2026-10-14T14:05:00Z","v":8147,"vw":18.413437},{"c":18.33,"h":18.41,"l":18.33,"n":167,"o":18.4,"t":"2026-10-14T14:10:00Z","v":6126,"vw":18.387332},{"c":18.4,"h":18.4,"l":18.315,"n":131,"o":18.34,"t":"2026-10-14T14:15:00Z","v":4031,"vw":18.354691},{"c":18.38,"h":18.43,"l":18.355,"n":313,"o":18.39,"t":"2026-10-14T14:20:00Z","v":34429,"vw":18.401155},{"c":18.37,"h":18.3998,"l":18.36,"n":134,"o":18.37,"t":"2026-10-14T14:25:00Z","v":4659,"vw":18.382184},{"c":18.43,"h":18.43,"l":18.37,"n":120,"o":18.37,"t":"2026-10-14T14:30:00Z","v":5673,"vw":18.390949},{"c":18.42,"h":18.4378,"l":18.41,"n":167,"o":18.42,"t":"2026-10-14T14:35:00Z","v":7848,"vw":18.424899},{"c":18.44,"h":18.44,"l":18.41,"n":140,"o":18.42,"t":"2026-10-14T14:40:00Z","v":6397,"vw":18.422741},{"c":18.39,"h":18.44,"l":18.39,"n":275,"o":18.44,"t":"2026-10-14T14:45:00Z","v":14221,"vw":18.404741},{"c":18.37,"h":18.39,"l":18.365,"n":163,"o":18.39,"t":"2026-10-14T14:50:00Z","v":7155,"vw":18.380559},{"c":18.385,"h":18.395,"l":18.365,"n":108,"o":18.365,"t":"2026-10-14T14:55:00Z","v":4432,"vw":18.384496},{"c":18.362,"h":18.395,"l":18.362,"n":165,"o":18.385,"t":"2026-10-14T15:00:00Z","v":10962,"vw":18.380594},{"c":18.345,"h":18.37,"l":18.345,"n":127,"o":18.36,"t":"2026-10-14T15:05:00Z","v":6541,"vw":18.359237},{"c":18.31,"h":18.33,"l":18.305,"n":127,"o":18.33,"t":"2026-10-14T15:10:00Z","v":4616,"vw":18.317772},{"c":18.32,"h":18.32,"l":18.29,"n":138,"o":18.305,"t":"2026-10-14T15:15:00Z","v":6289,"vw":18.303969},{"c":18.3,"h":18.31,"l":18.295,"n":111,"o":18.31,"t":"2026-10-14T15:20:00Z","v":5522,"vw":18.299356},{"c":18.315,"h":18.3199,"l":18.29,"n":141,"o":18.29,"t":"2026-10-14T15:25:00Z","v":5500,"vw":18.301912},{"c":18.31,"h":18.35,"l":18.31,"n":188,"o":18.315,"t":"2026-10-14T15:30:00Z","v":9591,"vw":18.338009},{"c":18.245,"h":18.31,"l":18.24,"n":129,"o":18.31,"t":"2026-10-14T15:35:00Z","v":6100,"vw":18.251111},{"c":18.23,"h":18.2598,"l":18.23,"n":59,"o":18.2598,"t":"2026-10-14T15:40:00Z","v":1829,"vw":18.242278},{"c":18.2501,"h":18.26,"l":18.22,"n":142,"o":18.22,"t":"2026-10-14T15:45:00Z","v":9377,"vw":18.24248},{"c":18.29,"h":18.29,"l":18.232,"n":166,"o":18.26,"t":"2026-10-14T15:50:00Z","v":8579,"vw":18.254514},{"c":18.28,"h":18.29,"l":18.25,"n":157,"o":18.29,"t":"2026-10-14T15:55:00Z","v":5437,"vw":18.275796},{"c":18.29,"h":18.33,"l":18.28,"n":167,"o":18.28,"t":"2026-10-14T16:00:00Z","v":9428,"vw":18.300068},{"c":18.29,"h":18.29,"l":18.27,"n":104,"o":18.275,"t":"2026-10-14T16:05:00Z","v":4257,"vw":18.276756},{"c":18.25,"h":18.29,"l":18.25,"n":145,"o":18.29,"t":"2026-10-14T16:10:00Z","v":6429,"vw":18.269889},{"c":18.275,"h":18.275,"l":18.245,"n":155,"o":18.25,"t":"2026-10-14T16:15:00Z","v":7454,"vw":18.253855},{"c":18.31,"h":18.31,"l":18.27,"n":127,"o":18.275,"t":"2026-10-14T16:20:00Z","v":7304,"vw":18.279465},{"c":18.285,"h":18.32,"l":18.26,"n":156,"o":18.31,"t":"2026-10-14T16:25:00Z","v":9396,"vw":18.294115},{"c":18.28,"h":18.295,"l":18.28,"n":137,"o":18.29,"t":"2026-10-14T16:30:00Z","v":5859,"vw":18.28937},{"c":18.325,"h":18.33,"l":18.295,"n":130,"o":18.295,"t":"2026-10-14T16:35:00Z","v":5182,"vw":18.31247},{"c":18.31,"h":18.33,"l":18.3,"n":104,"o":18.31,"t":"2026-10-14T16:40:00Z","v":6919,"vw":18.316631},{"c":18.27,"h":18.31,"l":18.27,"n":112,"o":18.305,"t":"2026-10-14T16:45:00Z","v":5735,"vw":18.295771},{"c":18.26,"h":18.285,"l":18.26,"n":113,"o":18.285,"t":"2026-10-14T16:50:00Z","v":6529,"vw":18.27633},{"c":18.21,"h":18.25,"l":18.2,"n":144,"o":18.25,"t":"2026-10-14T16:55:00Z","v":5832,"vw":18.22591},{"c":18.2,"h":18.27,"l":18.2,"n":167,"o":18.23,"t":"2026-10-14T17:00:00Z","v":9927,"vw":18.227122},{"c":18.1881,"h":18.2,"l":18.18,"n":89,"o":18.2,"t":"2026-10-14T17:05:00Z","v":4091,"vw":18.193906},{"c":18.18,"h":18.19,"l":18.14,"n":185,"o":18.19,"t":"2026-10-14T17:10:00Z","v":13796,"vw":18.17203},{"c":18.1821,"h":18.19,"l":18.16,"n":116,"o":18.18,"t":"2026-10-14T17:15:00Z","v":5433,"vw":18.177999},{"c":18.21,"h":18.21,"l":18.2,"n":107,"o":18.2,"t":"2026-10-14T17:20:00Z","v":3314,"vw":18.206536},{"c":18.21,"h":18.22,"l":18.19,"n":131,"o":18.22,"t":"2026-10-14T17:25:00Z","v":6277,"vw":18.206256},{"c":18.21,"h":18.225,"l":18.21,"n":141,"o":18.21,"t":"2026-10-14T17:30:00Z","v":5425,"vw":18.214246},{"c":18.2,"h":18.2,"l":18.19,"n":84,"o":18.2,"t":"2026-10-14T17:35:00Z","v":3206,"vw":18.197694},{"c":18.2,"h":18.21,"l":18.195,"n":232,"o":18.2,"t":"2026-10-14T17:40:00Z","v":8857,"vw":18.201235},{"c":18.16,"h":18.21,"l":18.16,"n":172,"o":18.21,"t":"2026-10-14T17:45:00Z","v":11565,"vw":18.177649},{"c":18.18,"h":18.18,"l":18.16,"n":175,"o":18.16,"t":"2026-10-14T17:50:00Z","v":7702,"vw":18.165513},{"c":18.15,"h":18.18,"l":18.14,"n":171,"o":18.17,"t":"2026-10-14T17:55:00Z","v":13450,"vw":18.159025},{"c":18.13,"h":18.14,"l":18.115,"n":175,"o":18.14,"t":"2026-10-14T18:00:00Z","v":7222,"vw":18.124239},{"c":18.12,"h":18.13,"l":18.12,"n":125,"o":18.12,"t":"2026-10-14T18:05:00Z","v":4320,"vw":18.121996},{"c":18.15,"h":18.15,"l":18.12,"n":144,"o":18.12,"t":"2026-10-14T18:10:00Z","v":5356,"vw":18.129352},{"c":18.16,"h":18.17,"l":18.15,"n":110,"o":18.15,"t":"2026-10-14T18:15:00Z","v":4538,"vw":18.158683},{"c":18.1,"h":18.16,"l":18.1,"n":268,"o":18.15,"t":"2026-10-14T18:20:00Z","v":13569,"vw":18.128336},{"c":18.1,"h":18.105,"l":18.095,"n":113,"o":18.1,"t":"2026-10-14T18:25:00Z","v":4768,"vw":18.099719},{"c":18.11,"h":18.11,"l":18.085,"n":180,"o":18.1,"t":"2026-10-14T18:30:00Z","v":6720,"vw":18.093693},{"c":18.11,"h":18.12,"l":18.1,"n":160,"o":18.1,"t":"2026-10-14T18:35:00Z","v":5330,"vw":18.108207},{"c":18.1,"h":18.11,"l":18.1,"n":145,"o":18.11,"t":"2026-10-14T18:40:00Z","v":6348,"vw":18.104966},{"c":18.1,"h":18.115,"l":18.1,"n":205,"o":18.105,"t":"2026-10-14T18:45:00Z","v":10816,"vw":18.105702},{"c":18.1,"h":18.1099,"l":18.09,"n":155,"o":18.1,"t":"2026-10-14T18:50:00Z","v":4905,"vw":18.100357},{"c":18.13,"h":18.13,"l":18.09,"n":199,"o":18.1,"t":"2026-10-14T18:55:00Z","v":8264,"vw":18.104823},{"c":18.13,"h":18.13,"l":18.105,"n":173,"o":18.12,"t":"2026-10-14T19:00:00Z","v":7368,"vw":18.115495},{"c":18.135,"h":18.135,"l":18.115,"n":199,"o":18.122,"t":"2026-10-14T19:05:00Z","v":11330,"vw":18.123318},{"c":18.11,"h":18.16,"l":18.11,"n":279,"o":18.14,"t":"2026-10-14T19:10:00Z","v":14174,"vw":18.138454},{"c":18.125,"h":18.13,"l":18.11,"n":168,"o":18.11,"t":"2026-10-14T19:15:00Z","v":8016,"vw":18.120185},{"c":18.145,"h":18.15,"l":18.13,"n":233,"o":18.13,"t":"2026-10-14T19:20:00Z","v":12289,"vw":18.13574},{"c":18.105,"h":18.14,"l":18.1,"n":232,"o":18.14,"t":"2026-10-14T19:25:00Z","v":12532,"vw":18.126355},{"c":18.06,"h":18.105,"l":18.06,"n":447,"o":18.105,"t":"2026-10-14T19:30:00Z","v":32680,"vw":18.080756},{"c":18.005,"h":18.06,"l":18.005,"n":266,"o":18.06,"t":"2026-10-14T19:35:00Z","v":17888,"vw":18.030404},{"c":18.04,"h":18.06,"l":18,"n":410,"o":18.005,"t":"2026-10-14T19:40:00Z","v":27635,"vw":18.028985},{"c":18.04,"h":18.056,"l":18.03,"n":417,"o":18.04,"t":"2026-10-14T19:45:00Z","v":22434,"vw":18.042023},{"c":18.085,"h":18.1,"l":18.05,"n":676,"o":18.05,"t":"2026-10-14T19:50:00Z","v":41247,"vw":18.077617},{"c":18.12,"h":18.14,"l":18.055,"n":1605,"o":18.08,"t":"2026-10-14T19:55:00Z","v":113280,"vw":18.102846},{"c":18.13,"h":18.13,"l":18.13,"n":25,"o":18.13,"t":"2026-10-14T20:00:00Z","v":242937,"vw":18.13},{"c":18.1226,"h":18.1226,"l":18.1226,"n":1,"o":18.1226,"t":"2026-10-14T20:35:00Z","v":250,"vw":18.1226},{"c":18.0999,"h":18.1,"l":18.0999,"n":3,"o":18.1,"t":"2026-10-14T21:35:00Z","v":401,"vw":18.09995},{"c":18.0999,"h":18.1,"l":18.0999,"n":2,"o":18.1,"t":"2026-10-14T21:40:00Z","v":200,"vw":18.09995},{"c":18.05,"h":18.05,"l":18.05,"n":3,"o":18.05,"t":"2026-10-14T22:10:00Z","v":200,"vw":18.05},{"c":18.18,"h":18.18,"l":18.17,"n":5,"o":18.17,"t":"2026-10-14T22:25:00Z","v":500,"vw":18.174545},{"c":18.3,"h":18.3,"l":18.3,"n":2,"o":18.3,"t":"2026-10-14T23:40:00Z","v":130,"vw":18.3},{"c":18.09,"h":18.09,"l":18.09,"n":2,"o":18.09,"t":"2026-10-15T08:00:00Z","v":1000,"vw":18.09},{"c":18.1,"h":18.1,"l":18.1,"n":1,"o":18.1,"t":"2026-10-15T11:30:00Z","v":100,"vw":18.1},{"c":18.285,"h":18.45,"l":18.23,"n":307,"o":18.23,"t":"2026-10-15T13:30:00Z","v":15444,"vw":18.278523},{"c":18.44,"h":18.44,"l":18.27,"n":182,"o":18.29,"t":"2026-10-15T13:35:00Z","v":5263,"vw":18.397343},{"c":18.44,"h":18.5051,"l":18.44,"n":153,"o":18.4776,"t":"2026-10-15T13:40:00Z","v":3433,"vw":18.474824},{"c":18.43,"h":18.438,"l":18.38,"n":218,"o":18.41,"t":"2026-10-15T13:45:00Z","v":7158,"vw":18.420988},{"c":18.435,"h":18.4899,"l":18.4113,"n":151,"o":18.43,"t":"2026-10-15T13:50:00Z","v":6252,"vw":18.439138},{"c":18.33,"h":18.41,"l":18.29,"n":317,"o":18.41,"t":"2026-10-15T13:55:00Z","v":35319,"vw":18.329234},{"c":18.38,"h":18.45,"l":18.335,"n":162,"o":18.335,"t":"2026-10-15T14:00:00Z","v":6612,"vw":18.396835},{"c":18.3902,"h":18.405,"l":18.37,"n":108,"o":18.37,"t":"2026-10-15T14:05:00Z","v":5005,"vw":18.388424},{"c":18.47,"h":18.505,"l":18.41,"n":199,"o":18.41,"t":"2026-10-15T14:10:00Z","v":7198,"vw":18.459772},{"c":18.4,"h":18.505,"l":18.4,"n":159,"o":18.49,"t":"2026-10-15T14:15:00Z","v":4317,"vw":18.45873},{"c":18.4025,"h":18.42,"l":18.382,"n":78,"o":18.41,"t":"2026-10-15T14:20:00Z","v":4795,"vw":18.402693},{"c":18.4,"h":18.425,"l":18.395,"n":99,"o":18.395,"t":"2026-10-15T14:25:00Z","v":3118,"vw":18.399046},{"c":18.49,"h":18.49,"l":18.39,"n":150,"o":18.39,"t":"2026-10-15T14:30:00Z","v":4584,"vw":18.448614},{"c":18.48,"h":18.48,"l":18.44,"n":125,"o":18.475,"t":"2026-10-15T14:35:00Z","v":4231,"vw":18.454268},{"c":18.525,"h":18.525,"l":18.48,"n":138,"o":18.48,"t":"2026-10-15T14:40:00Z","v":5594,"vw":18.513504},{"c":18.51,"h":18.51,"l":18.5,"n":152,"o":18.51,"t":"2026-10-15T14:45:00Z","v":4469,"vw":18.508079},{"c":18.53,"h":18.54,"l":18.52,"n":185,"o":18.53,"t":"2026-10-15T14:50:00Z","v":6918,"vw":18.530539},{"c":18.53,"h":18.54,"l":18.51,"n":193,"o":18.5249,"t":"2026-10-15T14:55:00Z","v":6108,"vw":18.525351},{"c":18.6,"h":18.6,"l":18.54,"n":161,"o":18.54,"t":"2026-10-15T15:00:00Z","v":7239,"vw":18.578658},{"c":18.58,"h":18.61,"l":18.56,"n":227,"o":18.6,"t":"2026-10-15T15:05:00Z","v":12414,"vw":18.583873},{"c":18.56,"h":18.6,"l":18.56,"n":216,"o":18.59,"t":"2026-10-15T15:10:00Z","v":8677,"vw":18.585782},{"c":18.545,"h":18.56,"l":18.53,"n":110,"o":18.53,"t":"2026-10-15T15:15:00Z","v":2518,"vw":18.548846},{"c":18.56,"h":18.58,"l":18.54,"n":160,"o":18.56,"t":"2026-10-15T15:20:00Z","v":7560,"vw":18.554468},{"c":18.55,"h":18.57,"l":18.55,"n":85,"o":18.55,"t":"2026-10-15T15:25:00Z","v":2551,"vw":18.555522},{"c":18.52,"h":18.56,"l":18.5,"n":183,"o":18.56,"t":"2026-10-15T15:30:00Z","v":9452,"vw":18.51958},{"c":18.5,"h":18.52,"l":18.5,"n":79,"o":18.52,"t":"2026-10-15T15:35:00Z","v":2088,"vw":18.507697},{"c":18.52,"h":18.52,"l":18.51,"n":117,"o":18.52,"t":"2026-10-15T15:40:00Z","v":3056,"vw":18.518165},{"c":18.55,"h":18.55,"l":18.52,"n":191,"o":18.53,"t":"2026-10-15T15:45:00Z","v":7512,"vw":18.534512},{"c":18.545,"h":18.555,"l":18.54,"n":138,"o":18.555,"t":"2026-10-15T15:50:00Z","v":4193,"vw":18.54419},{"c":18.52,"h":18.55,"l":18.52,"n":206,"o":18.54,"t":"2026-10-15T15:55:00Z","v":7808,"vw":18.538016},{"c":18.465,"h":18.52,"l":18.43,"n":198,"o":18.52,"t":"2026-10-15T16:00:00Z","v":8781,"vw":18.471593},{"c":18.44,"h":18.4524,"l":18.43,"n":135,"o":18.45,"t":"2026-10-15T16:05:00Z","v":4929,"vw":18.441604},{"c":18.46,"h":18.47,"l":18.45,"n":159,"o":18.45,"t":"2026-10-15T16:10:00Z","v":6798,"vw":18.460058},{"c":18.475,"h":18.475,"l":18.46,"n":135,"o":18.46,"t":"2026-10-15T16:15:00Z","v":8274,"vw":18.466633},{"c":18.49,"h":18.49,"l":18.475,"n":153,"o":18.475,"t":"2026-10-15T16:20:00Z","v":7507,"vw":18.481157},{"c":18.55,"h":18.55,"l":18.5,"n":185,"o":18.5,"t":"2026-10-15T16:25:00Z","v":6868,"vw":18.523969},{"c":18.52,"h":18.59,"l":18.52,"n":273,"o":18.555,"t":"2026-10-15T16:30:00Z","v":12161,"vw":18.563475},{"c":18.54,"h":18.54,"l":18.53,"n":44,"o":18.53,"t":"2026-10-15T16:35:00Z","v":1800,"vw":18.535356},{"c":18.51,"h":18.54,"l":18.5,"n":137,"o":18.54,"t":"2026-10-15T16:40:00Z","v":4490,"vw":18.520213},{"c":18.485,"h":18.52,"l":18.485,"n":115,"o":18.52,"t":"2026-10-15T16:45:00Z","v":3704,"vw":18.497194},{"c":18.48,"h":18.495,"l":18.48,"n":104,"o":18.48,"t":"2026-10-15T16:50:00Z","v":3757,"vw":18.486555},{"c":18.5,"h":18.505,"l":18.49,"n":45,"o":18.49,"t":"2026-10-15T16:55:00Z","v":1797,"vw":18.494},{"c":18.5,"h":18.51,"l":18.48,"n":165,"o":18.51,"t":"2026-10-15T18:10:00Z","v":8728,"vw":18.497869},{"c":18.52,"h":18.536,"l":18.5,"n":241,"o":18.5,"t":"2026-10-15T18:15:00Z","v":8760,"vw":18.520884},{"c":18.55,"h":18.55,"l":18.52,"n":217,"o":18.52,"t":"2026-10-15T18:20:00Z","v":9283,"vw":18.536659},{"c":18.5563,"h":18.57,"l":18.55,"n":185,"o":18.56,"t":"2026-10-15T18:25:00Z","v":8884,"vw":18.555799},{"c":18.58,"h":18.59,"l":18.55,"n":203,"o":18.55,"t":"2026-10-15T18:30:00Z","v":8038,"vw":18.564328},{"c":18.5791,"h":18.58,"l":18.56,"n":233,"o":18.58,"t":"2026-10-15T18:35:00Z","v":13533,"vw":18.570267},{"c":18.55,"h":18.58,"l":18.54,"n":227,"o":18.58,"t":"2026-10-15T18:40:00Z","v":10563,"vw":18.556335},{"c":18.575,"h":18.59,"l":18.55,"n":181,"o":18.55,"t":"2026-10-15T18:45:00Z","v":7503,"vw":18.58},{"c":18.585,"h":18.59,"l":18.575,"n":84,"o":18.575,"t":"2026-10-15T18:50:00Z","v":2830,"vw":18.583161},{"c":18.585,"h":18.59,"l":18.57,"n":280,"o":18.59,"t":"2026-10-15T18:55:00Z","v":11264,"vw":18.581324},{"c":18.6,"h":18.615,"l":18.58,"n":167,"o":18.58,"t":"2026-10-15T19:00:00Z","v":7603,"vw":18.601015},{"c":18.605,"h":18.62,"l":18.6,"n":168,"o":18.6,"t":"2026-10-15T19:05:00Z","v":8000,"vw":18.605269},{"c":18.64,"h":18.64,"l":18.61,"n":192,"o":18.61,"t":"2026-10-15T19:10:00Z","v":7797,"vw":18.629234},{"c":18.67,"h":18.67,"l":18.635,"n":228,"o":18.64,"t":"2026-10-15T19:15:00Z","v":10032,"vw":18.642784},{"c":18.715,"h":18.72,"l":18.68,"n":303,"o":18.68,"t":"2026-10-15T19:20:00Z","v":12997,"vw":18.701296},{"c":18.76,"h":18.77,"l":18.7,"n":660,"o":18.715,"t":"2026-10-15T19:25:00Z","v":42607,"vw":18.743725},{"c":18.925,"h":18.925,"l":18.765,"n":578,"o":18.765,"t":"2026-10-15T19:30:00Z","v":34603,"vw":18.846654},{"c":18.9,"h":18.935,"l":18.885,"n":533,"o":18.925,"t":"2026-10-15T19:35:00Z","v":32183,"vw":18.91414},{"c":18.89,"h":18.935,"l":18.88,"n":421,"o":18.91,"t":"2026-10-15T19:40:00Z","v":30625,"vw":18.906708},{"c":18.9,"h":18.91,"l":18.88,"n":630,"o":18.89,"t":"2026-10-15T19:45:00Z","v":40381,"vw":18.895096},{"c":18.99,"h":19.01,"l":18.9,"n":784,"o":18.905,"t":"2026-10-15T19:50:00Z","v":63939,"vw":18.965629},{"c":19.11,"h":19.14,"l":18.955,"n":3060,"o":18.99,"t":"2026-10-15T19:55:00Z","v":315994,"vw":19.050421},{"c":19,"h":19.09,"l":18.9,"n":41,"o":19.09,"t":"2026-10-15T20:00:00Z","v":335464,"vw":19.089518},{"c":19.09,"h":19.09,"l":19.09,"n":1,"o":19.09,"t":"2026-10-15T20:10:00Z","v":3000,"vw":19.09},{"c":19.11,"h":19.11,"l":19.09,"n":4,"o":19.09,"t":"2026-10-15T20:15:00Z","v":702,"vw":19.1},{"c":19.09,"h":19.09,"l":19.09,"n":18,"o":19.09,"t":"2026-10-15T20:20:00Z","v":691,"vw":19.09}],"history":[{"c":28.38,"h":28.64,"l":26.68,"n":24704,"o":26.81,"t":"2024-10-14T04:00:00Z","v":3154155,"vw":28.072333},{"c":28.7,"h":28.87,"l":28.02,"n":22178,"o":28.47,"t":"2024-10-15T04:00:00Z","v":2743425,"vw":28.534678},{"c":28.93,"h":30.29,"l":27.94,"n":22885,"o":28.47,"t":"2024-10-16T04:00:00Z","v":2112278,"vw":28.784681},{"c":29.69,"h":30.03,"l":28.85,"n":18295,"o":29.13,"t":"2024-10-17T04:00:00Z","v":1674703,"vw":29.701055},{"c":29.3,"h":29.82,"l":28.72,"n":17356,"o":29.7,"t":"2024-10-18T04:00:00Z","v":1828737,"vw":29.161556},{"c":28.96,"h":29.77,"l":28.55,"n":14965,"o":29.09,"t":"2024-10-21T04:00:00Z","v":2767451,"vw":29.333828},{"c":28.97,"h":29.22,"l":28.37,"n":11152,"o":28.61,"t":"2024-10-22T04:00:00Z","v":1081142,"vw":28.853729},{"c":28.87,"h":29.24,"l":28.3,"n":16282,"o":28.82,"t":"2024-10-23T04:00:00Z","v":3347248,"vw":28.918669},{"c":29.97,"h":30.22,"l":28.9697,"n":11077,"o":29.45,"t":"2024-10-24T04:00:00Z","v":1485219,"vw":29.754035},{"c":29.65,"h":31.025,"l":29.51,"n":14636,"o":30.21,"t":"2024-10-25T04:00:00Z","v":1282149,"vw":30.331936},{"c":30.88,"h":30.91,"l":29.69,"n":10600,"o":29.69,"t":"2024-10-28T04:00:00Z","v":964423,"vw":30.671707},{"c":30.81,"h":31.14,"l":30.13,"n":13235,"o":30.91,"t":"2024-10-29T04:00:00Z","v":1493496,"vw":30.828996},{"c":30.12,"h":30.99,"l":30.05,"n":10990,"o":30.72,"t":"2024-10-30T04:00:00Z","v":1004673,"vw":30.396639},{"c":29.74,"h":30.53,"l":29.401,"n":11015,"o":30,"t":"2024-10-31T04:00:00Z","v":1101697,"vw":29.994624},{"c":30.79,"h":31.14,"l":29.83,"n":12613,"o":30.28,"t":"2024-11-01T04:00:00Z","v":957085,"vw":30.794348},{"c":29.63,"h":31.06,"l":29.63,"n":9649,"o":30.67,"t":"2024-11-04T05:00:00Z","v":787604,"vw":29.860859},{"c":30,"h":30.2,"l":29.52,"n":11822,"o":29.54,"t":"2024-11-05T05:00:00Z","v":710428,"vw":29.946243},{"c":31,"h":31.75,"l":30.3,"n":18465,"o":31.29,"t":"2024-11-06T05:00:00Z","v":1331079,"vw":30.918214},{"c":31.84,"h":31.975,"l":31.1,"n":18239,"o":31.19,"t":"2024-11-07T05:00:00Z","v":1338813,"vw":31.748236},{"c":33.4,"h":33.5,"l":31.51,"n":17347,"o":32.03,"t":"2024-11-08T05:00:00Z","v":1403806,"vw":32.903612},{"c":32.28,"h":34.47,"l":32.12,"n":12786,"o":33.85,"t":"2024-11-11T05:00:00Z","v":1007075,"vw":32.834101},{"c":31.24,"h":32.59,"l":30.53,"n":17389,"o":32,"t":"2024-11-12T05:00:00Z","v":1252670,"vw":31.274427},{"c":29.63,"h":31.49,"l":29.4,"n":20393,"o":31.36,"t":"2024-11-13T05:00:00Z","v":1693809,"vw":30.03521},{"c":26.41,"h":29.58,"l":26.02,"n":26287,"o":29.29,"t":"2024-11-14T05:00:00Z","v":2505675,"vw":26.779236},{"c":25.2,"h":26.35,"l":24.88,"n":29186,"o":26.19,"t":"2024-11-15T05:00:00Z","v":2632124,"vw":25.382628},{"c":22.77,"h":25.06,"l":22.24,"n":40182,"o":24.79,"t":"2024-11-18T05:00:00Z","v":3096661,"vw":23.097819},{"c":21.94,"h":22.94,"l":21.24,"n":49045,"o":22.22,"t":"2024-11-19T05:00:00Z","v":4280056,"vw":21.92586},{"c":22.41,"h":22.99,"l":21.5,"n":26677,"o":21.96,"t":"2024-11-20T05:00:00Z","v":2440344,"vw":22.238198},{"c":24.76,"h":25.29,"l":23.35,"n":29184,"o":23.44,"t":"2024-11-21T05:00:00Z","v":2891963,"vw":24.739322},{"c":24.43,"h":25.44,"l":24.4,"n":17274,"o":24.9,"t":"2024-11-22T05:00:00Z","v":1467043,"vw":24.824266},{"c":24.81,"h":25.45,"l":24.47,"n":15073,"o":24.76,"t":"2024-11-25T05:00:00Z","v":1451103,"vw":24.898213},{"c":24.61,"h":25.955,"l":24.36,"n":16205,"o":24.59,"t":"2024-11-26T05:00:00Z","v":1098076,"vw":24.91994},{"c":23.9,"h":24.8,"l":23.485,"n":12143,"o":24.61,"t":"2024-11-27T05:00:00Z","v":1020440,"vw":23.867517},{"c":24.35,"h":24.66,"l":24.01,"n":7697,"o":24.25,"t":"2024-11-29T05:00:00Z","v":642615,"vw":24.372827},{"c":23.86,"h":25.046,"l":23.7564,"n":15686,"o":24.37,"t":"2024-12-02T05:00:00Z","v":1309802,"vw":24.103594},{"c":24.27,"h":24.53,"l":23.6151,"n":14416,"o":23.63,"t":"2024-12-03T05:00:00Z","v":1420019,"vw":24.23942},{"c":23.91,"h":24.64,"l":23.69,"n":13133,"o":24.27,"t":"2024-12-04T05:00:00Z","v":1173355,"vw":24.104844},{"c":23,"h":24.04,"l":22.71,"n":16184,"o":23.91,"t":"2024-12-05T05:00:00Z","v":1340779,"vw":23.101914},{"c":23.17,"h":23.95,"l":23,"n":12741,"o":23.21,"t":"2024-12-06T05:00:00Z","v":1015913,"vw":23.293721},{"c":23.75,"h":24.24,"l":23,"n":24447,"o":23.65,"t":"2024-12-09T05:00:00Z","v":2612375,"vw":23.567487},{"c":24.02,"h":25.0699,"l":23.7384,"n":27621,"o":23.8,"t":"2024-12-10T05:00:00Z","v":2895045,"vw":24.453002},{"c":23.85,"h":24.99,"l":23.46,"n":18497,"o":24.44,"t":"2024-12-11T05:00:00Z","v":2266763,"vw":23.883988},{"c":23.61,"h":24.34,"l":23.05,"n":17827,"o":23.59,"t":"2024-12-12T05:00:00Z","v":1724905,"vw":23.708033},{"c":23.05,"h":23.75,"l":22.65,"n":17375,"o":23.64,"t":"2024-12-13T05:00:00Z","v":1598968,"vw":23.022741},{"c":23.78,"h":24.225,"l":22.84,"n":32340,"o":23.08,"t":"2024-12-16T05:00:00Z","v":3791307,"vw":23.820647},{"c":21.51,"h":24.89,"l":20.58,"n":43241,"o":24.2,"t":"2024-12-17T05:00:00Z","v":5609491,"vw":21.643148},{"c":20.33,"h":21.99,"l":20.09,"n":38712,"o":21.59,"t":"2024-12-18T05:00:00Z","v":4606286,"vw":20.734236},{"c":18.93,"h":20.5664,"l":18.89,"n":36043,"o":20.33,"t":"2024-12-19T05:00:00Z","v":4027348,"vw":19.155321},{"c":19.17,"h":19.83,"l":18.3796,"n":41503,"o":18.73,"t":"2024-12-20T05:00:00Z","v":37788846,"vw":19.163773},{"c":19.97,"h":20.08,"l":18.83,"n":27091,"o":19.2,"t":"2024-12-23T05:00:00Z","v":2858020,"vw":19.697186},{"c":19.81,"h":20.2,"l":19.47,"n":12115,"o":19.91,"t":"2024-12-24T05:00:00Z","v":1162694,"vw":19.834981},{"c":20.59,"h":20.72,"l":19.51,"n":24294,"o":19.74,"t":"2024-12-26T05:00:00Z","v":2404440,"vw":20.307772},{"c":20.48,"h":20.79,"l":19.78,"n":19829,"o":20.51,"t":"2024-12-27T05:00:00Z","v":2451249,"vw":20.26095},{"c":22.3,"h":22.49,"l":19.59,"n":33139,"o":20.24,"t":"2024-12-30T05:00:00Z","v":4790524,"vw":21.514401},{"c":21.03,"h":22.7353,"l":20.88,"n":21378,"o":22.24,"t":"2024-12-31T05:00:00Z","v":2489685,"vw":21.389944},{"c":21.66,"h":21.86,"l":20.75,"n":21186,"o":21.41,"t":"2025-01-02T05:00:00Z","v":2020245,"vw":21.560342},{"c":22.57,"h":22.64,"l":21.3501,"n":21083,"o":21.8,"t":"2025-01-03T05:00:00Z","v":1816969,"vw":22.131244},{"c":22.48,"h":23.61,"l":22.48,"n":23476,"o":23.1,"t":"2025-01-06T05:00:00Z","v":2431378,"vw":22.727184},{"c":22.1,"h":22.99,"l":21.65,"n":27092,"o":22.93,"t":"2025-01-07T05:00:00Z","v":3519799,"vw":22.076186},{"c":21.49,"h":22.09,"l":21.21,"n":32339,"o":22,"t":"2025-01-08T05:00:00Z","v":3516211,"vw":21.552324},{"c":22.51,"h":22.84,"l":20.81,"n":27666,"o":21.1,"t":"2025-01-10T05:00:00Z","v":2801238,"vw":22.299072},{"c":22.82,"h":23.44,"l":22.08,"n":30647,"o":22.38,"t":"2025-01-13T05:00:00Z","v":3186208,"vw":22.815765},{"c":23.2,"h":23.41,"l":22.58,"n":23230,"o":22.98,"t":"2025-01-14T05:00:00Z","v":2068864,"vw":23.030648},{"c":23.46,"h":23.99,"l":23.2735,"n":20923,"o":23.78,"t":"2025-01-15T05:00:00Z","v":2476259,"vw":23.626645},{"c":23.05,"h":23.65,"l":23.04,"n":21686,"o":23.6,"t":"2025-01-16T05:00:00Z","v":2162933,"vw":23.225452},{"c":22.79,"h":23.32,"l":22.66,"n":18913,"o":23.06,"t":"2025-01-17T05:00:00Z","v":1856086,"vw":22.906638},{"c":23.59,"h":23.6,"l":22.165,"n":21631,"o":22.79,"t":"2025-01-21T05:00:00Z","v":2233829,"vw":23.228976},{"c":23.12,"h":23.88,"l":23.12,"n":15239,"o":23.72,"t":"2025-01-22T05:00:00Z","v":1402095,"vw":23.393547},{"c":21.7,"h":23.065,"l":21.64,"n":26327,"o":23.04,"t":"2025-01-23T05:00:00Z","v":2236900,"vw":21.996797},{"c":21.59,"h":21.87,"l":21.25,"n":16975,"o":21.69,"t":"2025-01-24T05:00:00Z","v":1693628,"vw":21.58724},{"c":21.53,"h":21.6,"l":21.01,"n":20837,"o":21.45,"t":"2025-01-27T05:00:00Z","v":2124239,"vw":21.36692},{"c":19.89,"h":21.742,"l":19.76,"n":22372,"o":21.63,"t":"2025-01-28T05:00:00Z","v":2212771,"vw":20.303941},{"c":19.53,"h":20.1283,"l":19.38,"n":23792,"o":20.04,"t":"2025-01-29T05:00:00Z","v":1896918,"vw":19.5965},{"c":20.01,"h":20.035,"l":18.99,"n":20204,"o":19.66,"t":"2025-01-30T05:00:00Z","v":1899219,"vw":19.657732},{"c":20.97,"h":21.35,"l":19.6423,"n":24119,"o":19.9,"t":"2025-01-31T05:00:00Z","v":2993557,"vw":20.853089},{"c":20.4,"h":20.66,"l":19.62,"n":19048,"o":20.13,"t":"2025-02-03T05:00:00Z","v":1621938,"vw":20.313949},{"c":20.5,"h":21.05,"l":20.2,"n":18888,"o":20.4,"t":"2025-02-04T05:00:00Z","v":1703044,"vw":20.675458},{"c":22.68,"h":23.04,"l":20.9,"n":36434,"o":21.8,"t":"2025-02-05T05:00:00Z","v":4632778,"vw":22.136737},{"c":22.84,"h":24.3,"l":22.35,"n":33859,"o":23.36,"t":"2025-02-06T05:00:00Z","v":2796851,"vw":23.217363},{"c":22.16,"h":22.71,"l":21.7101,"n":21671,"o":22.6,"t":"2025-02-07T05:00:00Z","v":1806761,"vw":22.118701},{"c":22.1,"h":22.4,"l":21.2,"n":26809,"o":21.85,"t":"2025-02-10T05:00:00Z","v":1991073,"vw":22.004624},{"c":20.73,"h":22.3,"l":20.67,"n":27785,"o":22.3,"t":"2025-02-11T05:00:00Z","v":2519085,"vw":21.032952},{"c":20.49,"h":21.15,"l":20.48,"n":18835,"o":20.6,"t":"2025-02-12T05:00:00Z","v":1803724,"vw":20.737124},{"c":19.81,"h":20.7563,"l":19.63,"n":19526,"o":20.62,"t":"2025-02-13T05:00:00Z","v":1804823,"vw":20.070462},{"c":19.8,"h":20.1,"l":19.35,"n":16789,"o":19.94,"t":"2025-02-14T05:00:00Z","v":1479073,"vw":19.652636},{"c":21.73,"h":21.95,"l":20.5,"n":28972,"o":20.99,"t":"2025-02-18T05:00:00Z","v":2715156,"vw":21.488444},{"c":21.22,"h":21.6,"l":20.82,"n":26082,"o":21.04,"t":"2025-02-19T05:00:00Z","v":2388649,"vw":21.218675},{"c":20.75,"h":21.2,"l":20.07,"n":21375,"o":21.14,"t":"2025-02-20T05:00:00Z","v":1941084,"vw":20.506106},{"c":20,"h":21.2,"l":19.78,"n":21134,"o":21.2,"t":"2025-02-21T05:00:00Z","v":1991722,"vw":20.104521},{"c":19.81,"h":20.29,"l":19.67,"n":17853,"o":20.24,"t":"2025-02-24T05:00:00Z","v":1366431,"vw":19.884473},{"c":20.12,"h":20.23,"l":19.35,"n":20530,"o":19.69,"t":"2025-02-25T05:00:00Z","v":1847173,"vw":19.912552},{"c":19.95,"h":20.9,"l":19.84,"n":12454,"o":20.31,"t":"2025-02-26T05:00:00Z","v":1202445,"vw":20.304206},{"c":19.24,"h":20.15,"l":19.17,"n":17213,"o":19.95,"t":"2025-02-27T05:00:00Z","v":1592551,"vw":19.591714},{"c":19.64,"h":19.7891,"l":18.81,"n":20807,"o":19.02,"t":"2025-02-28T05:00:00Z","v":2080985,"vw":19.464133},{"c":18.44,"h":19.8555,"l":18.44,"n":20750,"o":19.77,"t":"2025-03-03T05:00:00Z","v":1986206,"vw":18.733082},{"c":18.71,"h":19.26,"l":17.82,"n":21905,"o":18.04,"t":"2025-03-04T05:00:00Z","v":2193201,"vw":18.680662},{"c":19.25,"h":19.47,"l":18.42,"n":24413,"o":19.01,"t":"2025-03-05T05:00:00Z","v":2289392,"vw":19.063485},{"c":18.33,"h":18.96,"l":18.13,"n":23491,"o":18.96,"t":"2025-03-06T05:00:00Z","v":1896724,"vw":18.425831},{"c":19.99,"h":20.01,"l":18.29,"n":26798,"o":18.33,"t":"2025-03-07T05:00:00Z","v":3629019,"vw":19.543512},{"c":18.56,"h":19.6946,"l":18.44,"n":23660,"o":18.6,"t":"2025-03-10T04:00:00Z","v":1846696,"vw":18.792724},{"c":17.04,"h":18.77,"l":16.95,"n":29171,"o":18.49,"t":"2025-03-11T04:00:00Z","v":2979904,"vw":17.413575},{"c":18.42,"h":18.5375,"l":17.73,"n":73161,"o":17.95,"t":"2025-03-12T04:00:00Z","v":10618714,"vw":18.130687},{"c":17.87,"h":18.5,"l":17.3,"n":32483,"o":18.27,"t":"2025-03-13T04:00:00Z","v":3222817,"vw":17.792602},{"c":17.9,"h":18.52,"l":17.8,"n":25506,"o":18.05,"t":"2025-03-14T04:00:00Z","v":3728129,"vw":17.954798},{"c":18.83,"h":19.01,"l":17.98,"n":30850,"o":17.98,"t":"2025-03-17T04:00:00Z","v":2963124,"vw":18.736549},{"c":18.47,"h":18.75,"l":18.02,"n":22835,"o":18.67,"t":"2025-03-18T04:00:00Z","v":2075244,"vw":18.442645},{"c":19.03,"h":19.365,"l":18.41,"n":29546,"o":18.46,"t":"2025-03-19T04:00:00Z","v":2751478,"vw":18.961735},{"c":18.32,"h":19,"l":18.26,"n":22057,"o":18.7,"t":"2025-03-20T04:00:00Z","v":2463857,"vw":18.41206},{"c":18.32,"h":18.38,"l":17.69,"n":19415,"o":18.07,"t":"2025-03-21T04:00:00Z","v":3774139,"vw":18.25927},{"c":18.67,"h":18.825,"l":18.28,"n":20522,"o":18.55,"t":"2025-03-24T04:00:00Z","v":1770255,"vw":18.539038},{"c":18.74,"h":18.995,"l":18.39,"n":18946,"o":18.75,"t":"2025-03-25T04:00:00Z","v":1620856,"vw":18.728836},{"c":18.45,"h":19.17,"l":18.43,"n":17402,"o":18.82,"t":"2025-03-26T04:00:00Z","v":1468067,"vw":18.616434},{"c":18.4,"h":18.74,"l":18.23,"n":18719,"o":18.4,"t":"2025-03-27T04:00:00Z","v":1531471,"vw":18.480971},{"c":18.07,"h":18.54,"l":17.66,"n":28559,"o":18.39,"t":"2025-03-28T04:00:00Z","v":6245322,"vw":18.044509},{"c":18.2,"h":18.28,"l":17.6,"n":22279,"o":17.66,"t":"2025-03-31T04:00:00Z","v":2370468,"vw":18.151067},{"c":17.87,"h":18.38,"l":17.585,"n":18660,"o":18.15,"t":"2025-04-01T04:00:00Z","v":1904495,"vw":17.84409},{"c":19.71,"h":19.93,"l":17.56,"n":52432,"o":17.6,"t":"2025-04-02T04:00:00Z","v":5899576,"vw":19.326262},{"c":18.3,"h":19.62,"l":18.2,"n":31285,"o":18.74,"t":"2025-04-03T04:00:00Z","v":3350999,"vw":18.507942},{"c":17.47,"h":17.865,"l":16.9,"n":31960,"o":17.5,"t":"2025-04-04T04:00:00Z","v":3119338,"vw":17.39414},{"c":16.96,"h":17.79,"l":16.14,"n":32063,"o":17.17,"t":"2025-04-07T04:00:00Z","v":2702700,"vw":16.969489},{"c":16.43,"h":17.91,"l":16.14,"n":27321,"o":17.77,"t":"2025-04-08T04:00:00Z","v":2337359,"vw":16.800455},{"c":18.01,"h":18.32,"l":16.01,"n":38805,"o":16.09,"t":"2025-04-09T04:00:00Z","v":3675054,"vw":17.600728},{"c":17.26,"h":17.72,"l":16.96,"n":20455,"o":17.72,"t":"2025-04-10T04:00:00Z","v":1589188,"vw":17.332892},{"c":18.15,"h":18.34,"l":16.87,"n":25979,"o":17.26,"t":"2025-04-11T04:00:00Z","v":2282880,"vw":17.990535},{"c":18.5,"h":19.215,"l":18.1,"n":21292,"o":18.6,"t":"2025-04-14T04:00:00Z","v":1817226,"vw":18.545829},{"c":18.76,"h":18.93,"l":18.42,"n":24146,"o":18.72,"t":"2025-04-15T04:00:00Z","v":2628758,"vw":18.75346},{"c":18.7,"h":18.77,"l":18.25,"n":25621,"o":18.34,"t":"2025-04-16T04:00:00Z","v":2241801,"vw":18.565727},{"c":18.79,"h":18.93,"l":18.42,"n":19072,"o":18.7,"t":"2025-04-17T04:00:00Z","v":1572004,"vw":18.6955},{"c":18.42,"h":18.87,"l":18.075,"n":21132,"o":18.71,"t":"2025-04-21T04:00:00Z","v":1514513,"vw":18.346493},{"c":19.15,"h":19.24,"l":18.69,"n":20336,"o":18.7,"t":"2025-04-22T04:00:00Z","v":2017852,"vw":19.067844},{"c":19.75,"h":20.6979,"l":19.58,"n":31386,"o":19.85,"t":"2025-04-23T04:00:00Z","v":3025286,"vw":19.906924},{"c":21.68,"h":21.75,"l":19.705,"n":32379,"o":19.93,"t":"2025-04-24T04:00:00Z","v":3458077,"vw":21.225555},{"c":21.92,"h":22.09,"l":21.37,"n":29301,"o":21.56,"t":"2025-04-25T04:00:00Z","v":2411475,"vw":21.817899},{"c":21.84,"h":22.07,"l":21.4,"n":21587,"o":21.77,"t":"2025-04-28T04:00:00Z","v":1426707,"vw":21.751768},{"c":22.19,"h":22.23,"l":21.31,"n":20425,"o":21.69,"t":"2025-04-29T04:00:00Z","v":1320901,"vw":22.105999},{"c":21.82,"h":21.94,"l":21.2506,"n":18361,"o":21.57,"t":"2025-04-30T04:00:00Z","v":1791393,"vw":21.649483},{"c":21.69,"h":22.15,"l":21.65,"n":20718,"o":21.97,"t":"2025-05-01T04:00:00Z","v":2069576,"vw":21.823786},{"c":21.86,"h":22.48,"l":21.77,"n":17078,"o":22.25,"t":"2025-05-02T04:00:00Z","v":1199039,"vw":21.930726},{"c":21.83,"h":22.25,"l":21.62,"n":16288,"o":21.72,"t":"2025-05-05T04:00:00Z","v":1400818,"vw":21.897326},{"c":22.11,"h":22.42,"l":21.635,"n":29619,"o":21.64,"t":"2025-05-06T04:00:00Z","v":2595464,"vw":22.126496},{"c":21.11,"h":21.94,"l":20.05,"n":34849,"o":20.14,"t":"2025-05-07T04:00:00Z","v":3277674,"vw":20.961768},{"c":21.31,"h":21.38,"l":20.5,"n":23622,"o":21.18,"t":"2025-05-08T04:00:00Z","v":1839848,"vw":21.204682},{"c":21.21,"h":21.49,"l":20.83,"n":20958,"o":21.47,"t":"2025-05-09T04:00:00Z","v":1761728,"vw":21.11436},{"c":21.37,"h":22.28,"l":20.95,"n":28279,"o":22.15,"t":"2025-05-12T04:00:00Z","v":2112147,"vw":21.342514},{"c":21.15,"h":21.6599,"l":21.14,"n":21460,"o":21.57,"t":"2025-05-13T04:00:00Z","v":2175290,"vw":21.241528},{"c":20.98,"h":21.32,"l":20.77,"n":17335,"o":21.28,"t":"2025-05-14T04:00:00Z","v":1549582,"vw":20.957935},{"c":21.6,"h":22.04,"l":20.82,"n":25556,"o":20.92,"t":"2025-05-15T04:00:00Z","v":2844661,"vw":21.590992},{"c":21.84,"h":21.91,"l":20.7,"n":24152,"o":21.57,"t":"2025-05-16T04:00:00Z","v":2525552,"vw":21.368483},{"c":22.04,"h":22.23,"l":21.25,"n":18876,"o":21.41,"t":"2025-05-19T04:00:00Z","v":1722732,"vw":21.946531},{"c":21.9,"h":22.91,"l":21.7,"n":23026,"o":22,"t":"2025-05-20T04:00:00Z","v":2239893,"vw":22.219262},{"c":20.65,"h":21.765,"l":20.22,"n":25274,"o":21.72,"t":"2025-05-21T04:00:00Z","v":2494125,"vw":20.656925},{"c":21.21,"h":21.21,"l":20.535,"n":15920,"o":20.63,"t":"2025-05-22T04:00:00Z","v":1441858,"vw":21.049077},{"c":20.54,"h":20.99,"l":20.3734,"n":17367,"o":20.99,"t":"2025-05-23T04:00:00Z","v":1351462,"vw":20.591774},{"c":21.25,"h":21.32,"l":20.5711,"n":21227,"o":21.04,"t":"2025-05-27T04:00:00Z","v":1552457,"vw":21.064037},{"c":20.68,"h":21.44,"l":20.63,"n":16156,"o":21.25,"t":"2025-05-28T04:00:00Z","v":1233342,"vw":20.765752},{"c":20.36,"h":20.985,"l":20.1,"n":19445,"o":20.86,"t":"2025-05-29T04:00:00Z","v":1898580,"vw":20.437463},{"c":20.66,"h":20.74,"l":20.07,"n":23547,"o":20.4,"t":"2025-05-30T04:00:00Z","v":5625656,"vw":20.59855},{"c":19.32,"h":20.553,"l":19.11,"n":45304,"o":20.39,"t":"2025-06-02T04:00:00Z","v":4415412,"vw":19.45768},{"c":21.31,"h":21.48,"l":19.34,"n":43816,"o":19.44,"t":"2025-06-03T04:00:00Z","v":4946057,"vw":20.829494},{"c":21.28,"h":21.68,"l":20.81,"n":32380,"o":21.41,"t":"2025-06-04T04:00:00Z","v":3023171,"vw":21.343389},{"c":21.83,"h":21.95,"l":21.22,"n":25296,"o":21.58,"t":"2025-06-05T04:00:00Z","v":2496395,"vw":21.75199},{"c":22.41,"h":23.2189,"l":22.4,"n":34386,"o":22.66,"t":"2025-06-06T04:00:00Z","v":3685132,"vw":22.740571},{"c":23.13,"h":23.7,"l":22.81,"n":32978,"o":23.14,"t":"2025-06-09T04:00:00Z","v":3509226,"vw":23.235967},{"c":22.31,"h":23.2752,"l":21.89,"n":31461,"o":23.11,"t":"2025-06-10T04:00:00Z","v":2394544,"vw":22.294667},{"c":22.39,"h":22.5805,"l":21.66,"n":25140,"o":22.5,"t":"2025-06-11T04:00:00Z","v":2350436,"vw":22.338734},{"c":22.96,"h":23.22,"l":22,"n":23524,"o":22.27,"t":"2025-06-12T04:00:00Z","v":2778282,"vw":22.831649},{"c":22.69,"h":23.18,"l":22.46,"n":20979,"o":22.77,"t":"2025-06-13T04:00:00Z","v":1855197,"vw":22.768686},{"c":22.57,"h":23.16,"l":22.435,"n":22316,"o":22.96,"t":"2025-06-16T04:00:00Z","v":2605375,"vw":22.682994},{"c":22.32,"h":22.655,"l":22.17,"n":16688,"o":22.3,"t":"2025-06-17T04:00:00Z","v":1389933,"vw":22.401651},{"c":21.88,"h":22.49,"l":21.6401,"n":24779,"o":22.24,"t":"2025-06-18T04:00:00Z","v":2977320,"vw":21.907783},{"c":21.84,"h":22.1199,"l":21.56,"n":16227,"o":21.98,"t":"2025-06-20T04:00:00Z","v":1881516,"vw":21.822995},{"c":21.91,"h":22.14,"l":21.31,"n":18068,"o":21.69,"t":"2025-06-23T04:00:00Z","v":1313559,"vw":21.890209},{"c":22.29,"h":22.449,"l":21.82,"n":13341,"o":22.1,"t":"2025-06-24T04:00:00Z","v":1159351,"vw":22.272832},{"c":23.16,"h":23.6599,"l":22.465,"n":25646,"o":22.61,"t":"2025-06-25T04:00:00Z","v":2911208,"vw":23.241795},{"c":24.04,"h":24.33,"l":23.41,"n":25944,"o":23.65,"t":"2025-06-26T04:00:00Z","v":2755173,"vw":24.034233},{"c":23.45,"h":24.2,"l":23.08,"n":21180,"o":24.2,"t":"2025-06-27T04:00:00Z","v":2825785,"vw":23.528172},{"c":23.61,"h":23.82,"l":23.42,"n":14546,"o":23.74,"t":"2025-06-30T04:00:00Z","v":1343547,"vw":23.581948},{"c":23.9,"h":23.99,"l":23.11,"n":18114,"o":23.49,"t":"2025-07-01T04:00:00Z","v":1406911,"vw":23.788327},{"c":24.3,"h":24.325,"l":23.64,"n":16322,"o":23.97,"t":"2025-07-02T04:00:00Z","v":1333989,"vw":24.043351},{"c":24.21,"h":24.57,"l":24.04,"n":9496,"o":24.35,"t":"2025-07-03T04:00:00Z","v":814090,"vw":24.292329},{"c":24.2,"h":24.63,"l":23.93,"n":18377,"o":24.1,"t":"2025-07-07T04:00:00Z","v":1448787,"vw":24.215814},{"c":24.2,"h":24.67,"l":24.03,"n":20380,"o":24.24,"t":"2025-07-08T04:00:00Z","v":2005943,"vw":24.340843},{"c":24.09,"h":24.42,"l":23.7845,"n":12935,"o":24.27,"t":"2025-07-09T04:00:00Z","v":1016163,"vw":24.084376},{"c":24.02,"h":24.32,"l":23.8201,"n":15386,"o":24.01,"t":"2025-07-10T04:00:00Z","v":1254876,"vw":24.105314},{"c":23.68,"h":23.995,"l":23.21,"n":16736,"o":23.8,"t":"2025-07-11T04:00:00Z","v":1426669,"vw":23.585042},{"c":24.16,"h":24.27,"l":23.2,"n":14532,"o":23.5,"t":"2025-07-14T04:00:00Z","v":1356438,"vw":24.021448},{"c":23.74,"h":24.49,"l":23.7,"n":16816,"o":24.2,"t":"2025-07-15T04:00:00Z","v":1846996,"vw":23.969839},{"c":24.29,"h":24.37,"l":23.48,"n":13545,"o":23.9,"t":"2025-07-16T04:00:00Z","v":1051092,"vw":24.089304},{"c":25.54,"h":25.69,"l":24.395,"n":28511,"o":24.4,"t":"2025-07-17T04:00:00Z","v":2748902,"vw":25.392883},{"c":25.24,"h":25.86,"l":25.06,"n":26363,"o":25.66,"t":"2025-07-18T04:00:00Z","v":2351496,"vw":25.310422},{"c":24.74,"h":25.515,"l":24.6812,"n":17215,"o":25.43,"t":"2025-07-21T04:00:00Z","v":1719752,"vw":25.027979},{"c":24.91,"h":25.03,"l":24.25,"n":17508,"o":24.57,"t":"2025-07-22T04:00:00Z","v":1506660,"vw":24.844606},{"c":25.41,"h":25.48,"l":25.04,"n":14625,"o":25.25,"t":"2025-07-23T04:00:00Z","v":1113492,"vw":25.335728},{"c":25.31,"h":25.67,"l":25.16,"n":21314,"o":25.36,"t":"2025-07-24T04:00:00Z","v":1199605,"vw":25.347734},{"c":25.59,"h":25.69,"l":24.85,"n":12000,"o":25.65,"t":"2025-07-25T04:00:00Z","v":818450,"vw":25.451321},{"c":25.24,"h":25.73,"l":24.98,"n":15481,"o":25.69,"t":"2025-07-28T04:00:00Z","v":1162014,"vw":25.261196},{"c":24.97,"h":25.59,"l":24.61,"n":21120,"o":25.48,"t":"2025-07-29T04:00:00Z","v":1874291,"vw":24.918933},{"c":24.34,"h":25.03,"l":23.942,"n":23367,"o":24.89,"t":"2025-07-30T04:00:00Z","v":2204130,"vw":24.312068},{"c":24.97,"h":25.03,"l":24.1401,"n":18019,"o":24.25,"t":"2025-07-31T04:00:00Z","v":1727158,"vw":24.853345},{"c":24.16,"h":24.78,"l":23.52,"n":18811,"o":24.73,"t":"2025-08-01T04:00:00Z","v":1537002,"vw":24.213674},{"c":24.48,"h":24.48,"l":24.1,"n":20269,"o":24.3,"t":"2025-08-04T04:00:00Z","v":1467302,"vw":24.322019},{"c":25.31,"h":25.36,"l":24.0701,"n":22967,"o":24.16,"t":"2025-08-05T04:00:00Z","v":1961223,"vw":24.999318},{"c":25.74,"h":25.86,"l":23.68,"n":31566,"o":23.74,"t":"2025-08-06T04:00:00Z","v":2612236,"vw":25.261872},{"c":25.88,"h":26.15,"l":25.1219,"n":22184,"o":25.87,"t":"2025-08-07T04:00:00Z","v":1713596,"vw":25.730439},{"c":25.13,"h":25.91,"l":25.07,"n":20193,"o":25.77,"t":"2025-08-08T04:00:00Z","v":1299783,"vw":25.244256},{"c":25.35,"h":25.38,"l":24.945,"n":14353,"o":25.05,"t":"2025-08-11T04:00:00Z","v":1169884,"vw":25.253969},{"c":25.65,"h":26,"l":25.495,"n":16257,"o":25.78,"t":"2025-08-12T04:00:00Z","v":1452656,"vw":25.681032},{"c":26.53,"h":26.625,"l":25.81,"n":24743,"o":25.95,"t":"2025-08-13T04:00:00Z","v":2746260,"vw":26.418384},{"c":25.44,"h":26.4,"l":25.32,"n":24950,"o":26.3,"t":"2025-08-14T04:00:00Z","v":1409283,"vw":25.568366},{"c":25.18,"h":25.4,"l":24.95,"n":17492,"o":25.32,"t":"2025-08-15T04:00:00Z","v":1235588,"vw":25.150646},{"c":25.13,"h":26.08,"l":25.1,"n":21133,"o":25.665,"t":"2025-08-18T04:00:00Z","v":1443599,"vw":25.379902},{"c":24.37,"h":25.3,"l":24.35,"n":20967,"o":25.15,"t":"2025-08-19T04:00:00Z","v":1630382,"vw":24.548783},{"c":24.15,"h":24.405,"l":23.77,"n":21853,"o":24.2,"t":"2025-08-20T04:00:00Z","v":1461115,"vw":24.116784},{"c":24.27,"h":24.44,"l":23.965,"n":11408,"o":24.04,"t":"2025-08-21T04:00:00Z","v":654954,"vw":24.271624},{"c":24.94,"h":25.225,"l":24.2,"n":14204,"o":24.38,"t":"2025-08-22T04:00:00Z","v":813695,"vw":24.910361},{"c":25.21,"h":25.64,"l":24.81,"n":21954,"o":24.9,"t":"2025-08-25T04:00:00Z","v":1800117,"vw":25.31835},{"c":25.14,"h":25.355,"l":25,"n":15726,"o":25.07,"t":"2025-08-26T04:00:00Z","v":1172905,"vw":25.128752},{"c":25.17,"h":25.38,"l":24.76,"n":14478,"o":25.05,"t":"2025-08-27T04:00:00Z","v":1039711,"vw":25.151863},{"c":25.25,"h":25.29,"l":24.36,"n":15437,"o":25.27,"t":"2025-08-28T04:00:00Z","v":1302155,"vw":24.986857},{"c":24.95,"h":25.34,"l":24.715,"n":17422,"o":25.13,"t":"2025-08-29T04:00:00Z","v":1137017,"vw":24.907881},{"c":24.98,"h":25.02,"l":24.48,"n":14742,"o":24.62,"t":"2025-09-02T04:00:00Z","v":926323,"vw":24.83215},{"c":24.85,"h":25.11,"l":24.61,"n":15384,"o":24.98,"t":"2025-09-03T04:00:00Z","v":1097132,"vw":24.788766},{"c":24.17,"h":25,"l":23.5405,"n":22998,"o":24.85,"t":"2025-09-04T04:00:00Z","v":1744528,"vw":24.098416},{"c":24.24,"h":24.435,"l":23.805,"n":17595,"o":24.42,"t":"2025-09-05T04:00:00Z","v":1034458,"vw":24.12072},{"c":24.09,"h":24.2565,"l":23.86,"n":20286,"o":24.22,"t":"2025-09-08T04:00:00Z","v":1894881,"vw":24.104296},{"c":23.71,"h":24.03,"l":23.69,"n":15365,"o":23.97,"t":"2025-09-09T04:00:00Z","v":1247465,"vw":23.791747},{"c":23.77,"h":24.13,"l":23.675,"n":14513,"o":23.69,"t":"2025-09-10T04:00:00Z","v":1227534,"vw":23.800049},{"c":23.95,"h":24.15,"l":23.6,"n":17715,"o":23.73,"t":"2025-09-11T04:00:00Z","v":1247778,"vw":23.876087},{"c":23.85,"h":24.14,"l":23.64,"n":13350,"o":23.73,"t":"2025-09-12T04:00:00Z","v":991485,"vw":23.891502},{"c":22.95,"h":23.7,"l":22.61,"n":29920,"o":23.7,"t":"2025-09-15T04:00:00Z","v":2377786,"vw":22.951607},{"c":22.65,"h":23.025,"l":22.62,"n":24828,"o":23.02,"t":"2025-09-16T04:00:00Z","v":2115485,"vw":22.739984},{"c":22.24,"h":23.2,"l":22.04,"n":29999,"o":22.72,"t":"2025-09-17T04:00:00Z","v":2493817,"vw":22.417568},{"c":22.27,"h":22.44,"l":21.71,"n":28038,"o":22.25,"t":"2025-09-18T04:00:00Z","v":2891764,"vw":22.223624},{"c":22.35,"h":22.56,"l":22.05,"n":21701,"o":22.48,"t":"2025-09-19T04:00:00Z","v":3112154,"vw":22.309567},{"c":22.81,"h":22.93,"l":21.95,"n":20516,"o":22.31,"t":"2025-09-22T04:00:00Z","v":1933535,"vw":22.572784},{"c":22.56,"h":23.29,"l":22.455,"n":19426,"o":22.9,"t":"2025-09-23T04:00:00Z","v":1895807,"vw":22.638411},{"c":22.59,"h":22.87,"l":22.515,"n":16337,"o":22.68,"t":"2025-09-24T04:00:00Z","v":1314340,"vw":22.618763},{"c":22.36,"h":23.52,"l":22.05,"n":21216,"o":23.28,"t":"2025-09-25T04:00:00Z","v":1480572,"vw":22.476478},{"c":22.57,"h":22.635,"l":22.13,"n":14139,"o":22.36,"t":"2025-09-26T04:00:00Z","v":877547,"vw":22.470617},{"c":22.82,"h":22.88,"l":22.5001,"n":18447,"o":22.71,"t":"2025-09-29T04:00:00Z","v":1363882,"vw":22.783799},{"c":23.95,"h":23.96,"l":22.68,"n":27162,"o":22.76,"t":"2025-09-30T04:00:00Z","v":2751118,"vw":23.614257},{"c":25.16,"h":25.235,"l":23.555,"n":24779,"o":23.61,"t":"2025-10-01T04:00:00Z","v":1894913,"vw":24.729019},{"c":25.15,"h":25.28,"l":24,"n":33244,"o":25.02,"t":"2025-10-02T04:00:00Z","v":2401941,"vw":24.852455},{"c":25.95,"h":26.35,"l":25.265,"n":32511,"o":25.35,"t":"2025-10-03T04:00:00Z","v":3006900,"vw":25.957187},{"c":26.27,"h":26.58,"l":25.845,"n":22355,"o":26,"t":"2025-10-06T04:00:00Z","v":3511791,"vw":26.243966},{"c":25.25,"h":26.5,"l":25.175,"n":23475,"o":26.39,"t":"2025-10-07T04:00:00Z","v":1904828,"vw":25.454933},{"c":25.25,"h":25.51,"l":24.99,"n":20633,"o":25.38,"t":"2025-10-08T04:00:00Z","v":1418667,"vw":25.266115},{"c":23.9,"h":25.17,"l":23.87,"n":19449,"o":25.17,"t":"2025-10-09T04:00:00Z","v":1316956,"vw":24.17112},{"c":23.39,"h":23.985,"l":23.32,"n":17100,"o":23.92,"t":"2025-10-10T04:00:00Z","v":1370649,"vw":23.452236},{"c":23.69,"h":23.98,"l":23.365,"n":17579,"o":23.67,"t":"2025-10-13T04:00:00Z","v":1143674,"vw":23.718333},{"c":23.45,"h":23.83,"l":23.08,"n":15895,"o":23.62,"t":"2025-10-14T04:00:00Z","v":996211,"vw":23.484491},{"c":23.05,"h":24.09,"l":22.79,"n":17994,"o":23.56,"t":"2025-10-15T04:00:00Z","v":1375092,"vw":23.199186},{"c":22.67,"h":23.4044,"l":22.59,"n":15097,"o":23.26,"t":"2025-10-16T04:00:00Z","v":902673,"vw":22.879624},{"c":22.4,"h":22.6,"l":22.1748,"n":15560,"o":22.33,"t":"2025-10-17T04:00:00Z","v":995860,"vw":22.358776},{"c":22.88,"h":23.08,"l":22.24,"n":12944,"o":22.64,"t":"2025-10-20T04:00:00Z","v":766961,"vw":22.85349},{"c":22.85,"h":23.34,"l":22.77,"n":13265,"o":22.8,"t":"2025-10-21T04:00:00Z","v":810998,"vw":22.995406},{"c":22.34,"h":23.03,"l":22.28,"n":15331,"o":22.68,"t":"2025-10-22T04:00:00Z","v":877473,"vw":22.452313},{"c":23.16,"h":23.2397,"l":22.44,"n":15939,"o":22.52,"t":"2025-10-23T04:00:00Z","v":994228,"vw":23.058015},{"c":22.55,"h":23.4,"l":22.43,"n":20074,"o":23.24,"t":"2025-10-24T04:00:00Z","v":1329602,"vw":22.671422},{"c":22.46,"h":22.97,"l":22.26,"n":16891,"o":22.58,"t":"2025-10-27T04:00:00Z","v":1814653,"vw":22.475916},{"c":21.88,"h":22.5,"l":21.77,"n":18703,"o":22.41,"t":"2025-10-28T04:00:00Z","v":1317346,"vw":22.085222},{"c":21.48,"h":22.08,"l":21.4,"n":15327,"o":21.78,"t":"2025-10-29T04:00:00Z","v":1683289,"vw":21.716339},{"c":21.9,"h":22.18,"l":21.2832,"n":18934,"o":21.31,"t":"2025-10-30T04:00:00Z","v":1561609,"vw":21.894349},{"c":22.41,"h":22.42,"l":21.88,"n":20654,"o":22.22,"t":"2025-10-31T04:00:00Z","v":1550870,"vw":22.299696},{"c":22.2,"h":22.35,"l":21.5,"n":16124,"o":22.23,"t":"2025-11-03T05:00:00Z","v":1234787,"vw":22.091892},{"c":21.95,"h":22.31,"l":21.665,"n":18835,"o":21.8,"t":"2025-11-04T05:00:00Z","v":1024850,"vw":22.000835},{"c":22.24,"h":22.535,"l":21.78,"n":11987,"o":21.81,"t":"2025-11-05T05:00:00Z","v":695266,"vw":22.302473},{"c":21.79,"h":22.42,"l":21.78,"n":17590,"o":22.2,"t":"2025-11-06T05:00:00Z","v":1234009,"vw":21.966512},{"c":22.41,"h":22.47,"l":21.47,"n":17486,"o":21.59,"t":"2025-11-07T05:00:00Z","v":1153121,"vw":22.081591},{"c":22.81,"h":23.3129,"l":22.15,"n":23071,"o":23.15,"t":"2025-11-10T05:00:00Z","v":1854215,"vw":22.770168},{"c":22.96,"h":23.09,"l":22.62,"n":13029,"o":22.81,"t":"2025-11-11T05:00:00Z","v":767597,"vw":22.896985},{"c":22.96,"h":24.08,"l":22.94,"n":23046,"o":23.47,"t":"2025-11-12T05:00:00Z","v":2221598,"vw":23.251947},{"c":22.16,"h":23.19,"l":22.07,"n":17097,"o":22.89,"t":"2025-11-13T05:00:00Z","v":1525041,"vw":22.357547},{"c":22.07,"h":22.28,"l":21.55,"n":15778,"o":21.61,"t":"2025-11-14T05:00:00Z","v":890565,"vw":22.04489},{"c":21.49,"h":22.03,"l":21.33,"n":19860,"o":21.87,"t":"2025-11-17T05:00:00Z","v":1533827,"vw":21.626138},{"c":21.79,"h":22.14,"l":21.11,"n":21038,"o":21.2,"t":"2025-11-18T05:00:00Z","v":1640025,"vw":21.749296},{"c":25.52,"h":25.89,"l":21.5152,"n":95407,"o":21.75,"t":"2025-11-19T05:00:00Z","v":10203165,"vw":24.482457},{"c":24.38,"h":26.2,"l":24.02,"n":47589,"o":25.55,"t":"2025-11-20T05:00:00Z","v":4207472,"vw":24.955713},{"c":24.26,"h":25.03,"l":23.13,"n":37317,"o":24.38,"t":"2025-11-21T05:00:00Z","v":3225362,"vw":24.3128},{"c":25.37,"h":25.45,"l":24.042,"n":33416,"o":24.65,"t":"2025-11-24T05:00:00Z","v":2982692,"vw":25.130738},{"c":30,"h":31.871,"l":27.56,"n":110060,"o":28.35,"t":"2025-11-25T05:00:00Z","v":10550014,"vw":30.314979},{"c":29.33,"h":30.97,"l":29.11,"n":46805,"o":30.57,"t":"2025-11-26T05:00:00Z","v":4045732,"vw":29.555961},{"c":28.63,"h":29.4,"l":28.62,"n":17543,"o":29.26,"t":"2025-11-28T05:00:00Z","v":1370754,"vw":28.827624},{"c":28.21,"h":29.05,"l":28.17,"n":27840,"o":28.55,"t":"2025-12-01T05:00:00Z","v":1966965,"vw":28.427747},{"c":28.72,"h":28.89,"l":28.3,"n":28756,"o":28.84,"t":"2025-12-02T05:00:00Z","v":2218619,"vw":28.671476},{"c":28.56,"h":28.96,"l":28.27,"n":30854,"o":28.79,"t":"2025-12-03T05:00:00Z","v":2451841,"vw":28.605937},{"c":29.25,"h":29.6838,"l":28.45,"n":50326,"o":28.87,"t":"2025-12-04T05:00:00Z","v":3924380,"vw":29.161013},{"c":28.88,"h":28.91,"l":28.19,"n":37770,"o":28.87,"t":"2025-12-05T05:00:00Z","v":2885945,"vw":28.693164},{"c":28.82,"h":28.9999,"l":28.33,"n":23483,"o":28.75,"t":"2025-12-08T05:00:00Z","v":2244981,"vw":28.734825},{"c":28.84,"h":29.32,"l":28.01,"n":28452,"o":28.43,"t":"2025-12-09T05:00:00Z","v":2576918,"vw":28.919793},{"c":29.6,"h":29.61,"l":28.5,"n":26217,"o":28.7,"t":"2025-12-10T05:00:00Z","v":2459958,"vw":29.225199},{"c":30.13,"h":30.18,"l":28.9,"n":29447,"o":29.67,"t":"2025-12-11T05:00:00Z","v":2777536,"vw":29.839478},{"c":29.72,"h":29.99,"l":29.2,"n":28247,"o":29.71,"t":"2025-12-12T05:00:00Z","v":2644569,"vw":29.638035},{"c":29.35,"h":29.92,"l":28.8,"n":24534,"o":29.63,"t":"2025-12-15T05:00:00Z","v":1957292,"vw":29.337018},{"c":29.13,"h":29.17,"l":28.14,"n":28633,"o":28.79,"t":"2025-12-16T05:00:00Z","v":2299556,"vw":28.950725},{"c":28.67,"h":29.4397,"l":28.53,"n":30226,"o":28.94,"t":"2025-12-17T05:00:00Z","v":2845101,"vw":28.818133},{"c":28.69,"h":29.1772,"l":28.63,"n":18271,"o":28.9,"t":"2025-12-18T05:00:00Z","v":1431528,"vw":28.848844},{"c":29.21,"h":29.5315,"l":28.4,"n":19557,"o":28.635,"t":"2025-12-19T05:00:00Z","v":2308320,"vw":29.201635},{"c":29.87,"h":30.2126,"l":29.26,"n":23069,"o":29.34,"t":"2025-12-22T05:00:00Z","v":1726000,"vw":29.868706},{"c":29.46,"h":29.72,"l":29.15,"n":15935,"o":29.62,"t":"2025-12-23T05:00:00Z","v":1020880,"vw":29.482702},{"c":29.91,"h":30,"l":29.37,"n":12970,"o":29.63,"t":"2025-12-24T05:00:00Z","v":854101,"vw":29.814307},{"c":29.73,"h":30.08,"l":29.53,"n":15679,"o":30.04,"t":"2025-12-26T05:00:00Z","v":843948,"vw":29.701928},{"c":29.2,"h":29.83,"l":29.16,"n":16745,"o":29.58,"t":"2025-12-29T05:00:00Z","v":1067488,"vw":29.314277},{"c":29.3,"h":29.65,"l":28.89,"n":16291,"o":29.46,"t":"2025-12-30T05:00:00Z","v":1242582,"vw":29.234538},{"c":29,"h":29.2437,"l":28.78,"n":20475,"o":29.24,"t":"2025-12-31T05:00:00Z","v":1444310,"vw":28.969641},{"c":30.48,"h":30.7,"l":28.93,"n":35203,"o":29.1,"t":"2026-01-02T05:00:00Z","v":2351604,"vw":30.189982},{"c":31.44,"h":31.73,"l":30.8,"n":34036,"o":30.8,"t":"2026-01-05T05:00:00Z","v":2317544,"vw":31.437942},{"c":31.53,"h":31.68,"l":31.0503,"n":30388,"o":31.41,"t":"2026-01-06T05:00:00Z","v":2328904,"vw":31.414862},{"c":31.19,"h":31.94,"l":30.96,"n":20996,"o":31.7,"t":"2026-01-07T05:00:00Z","v":1312053,"vw":31.415385},{"c":32.47,"h":32.85,"l":31.3517,"n":32823,"o":31.55,"t":"2026-01-08T05:00:00Z","v":2636975,"vw":32.267385},{"c":33.63,"h":33.78,"l":32.59,"n":30409,"o":32.59,"t":"2026-01-09T05:00:00Z","v":2434605,"vw":33.468061},{"c":34.4,"h":34.64,"l":33.52,"n":29759,"o":33.9,"t":"2026-01-12T05:00:00Z","v":1914989,"vw":34.338201},{"c":34.3,"h":34.5,"l":33.9906,"n":19961,"o":34.4,"t":"2026-01-13T05:00:00Z","v":1466676,"vw":34.292123},{"c":34.6,"h":34.93,"l":34.07,"n":21898,"o":34.5,"t":"2026-01-14T05:00:00Z","v":1586236,"vw":34.606186},{"c":34.58,"h":34.94,"l":34.37,"n":21135,"o":34.85,"t":"2026-01-15T05:00:00Z","v":1489460,"vw":34.603373},{"c":34.8,"h":35,"l":34.41,"n":25024,"o":34.57,"t":"2026-01-16T05:00:00Z","v":2347624,"vw":34.782021},{"c":34.39,"h":35,"l":34.19,"n":28220,"o":34.48,"t":"2026-01-20T05:00:00Z","v":1844990,"vw":34.456564},{"c":34.67,"h":35.17,"l":34,"n":22884,"o":34.55,"t":"2026-01-21T05:00:00Z","v":1529395,"vw":34.592546},{"c":35.56,"h":35.87,"l":34.79,"n":23307,"o":35,"t":"2026-01-22T05:00:00Z","v":1405814,"vw":35.500985},{"c":35.38,"h":36,"l":35.07,"n":19826,"o":35.83,"t":"2026-01-23T05:00:00Z","v":1184773,"vw":35.395828},{"c":34.89,"h":35.7289,"l":34.3801,"n":23699,"o":35.51,"t":"2026-01-26T05:00:00Z","v":1700945,"vw":34.884672},{"c":35.37,"h":35.66,"l":34.7,"n":23111,"o":34.94,"t":"2026-01-27T05:00:00Z","v":1452466,"vw":35.357977},{"c":35.71,"h":35.98,"l":34.93,"n":23740,"o":35.34,"t":"2026-01-28T05:00:00Z","v":1492298,"vw":35.597861},{"c":37.12,"h":37.94,"l":35.84,"n":40189,"o":37.51,"t":"2026-01-29T05:00:00Z","v":2936546,"vw":36.889569},{"c":35.78,"h":37.4154,"l":35.17,"n":31864,"o":36.75,"t":"2026-01-30T05:00:00Z","v":2292281,"vw":35.92498},{"c":35.89,"h":36.525,"l":35.04,"n":32556,"o":35.83,"t":"2026-02-02T05:00:00Z","v":2528222,"vw":35.869242},{"c":36.21,"h":36.97,"l":35.19,"n":25394,"o":36.91,"t":"2026-02-03T05:00:00Z","v":1959178,"vw":36.008061},{"c":36.45,"h":37,"l":35.42,"n":28500,"o":36.59,"t":"2026-02-04T05:00:00Z","v":2178331,"vw":36.171181},{"c":36.4,"h":37.28,"l":35.604,"n":33372,"o":35.75,"t":"2026-02-05T05:00:00Z","v":2253141,"vw":36.361482},{"c":37.53,"h":38.11,"l":36.215,"n":47512,"o":36.33,"t":"2026-02-06T05:00:00Z","v":4578752,"vw":37.341409},{"c":36.59,"h":37.8974,"l":36.52,"n":39323,"o":37.6,"t":"2026-02-09T05:00:00Z","v":3519182,"vw":36.989442},{"c":32.06,"h":33.75,"l":31.15,"n":74868,"o":33.64,"t":"2026-02-10T05:00:00Z","v":6815219,"vw":32.267237},{"c":30.39,"h":32.24,"l":30.2,"n":47749,"o":32.12,"t":"2026-02-11T05:00:00Z","v":3600178,"vw":30.804374},{"c":30.07,"h":30.995,"l":29.35,"n":33502,"o":30.32,"t":"2026-02-12T05:00:00Z","v":3311775,"vw":29.981907},{"c":31,"h":31.41,"l":29.6824,"n":32166,"o":30.2,"t":"2026-02-13T05:00:00Z","v":3400227,"vw":30.961402},{"c":30.05,"h":30.95,"l":30,"n":28546,"o":30.72,"t":"2026-02-17T05:00:00Z","v":1814251,"vw":30.264103},{"c":30.87,"h":31.06,"l":30.05,"n":27123,"o":30.2,"t":"2026-02-18T05:00:00Z","v":1487669,"vw":30.706609},{"c":32.02,"h":32.03,"l":30.25,"n":24216,"o":30.5,"t":"2026-02-19T05:00:00Z","v":1563261,"vw":31.654291},{"c":30.97,"h":32.24,"l":30.88,"n":26384,"o":31.98,"t":"2026-02-20T05:00:00Z","v":1802515,"vw":31.131465},{"c":29.55,"h":30.84,"l":29.48,"n":29057,"o":30.84,"t":"2026-02-23T05:00:00Z","v":1772087,"vw":29.731271},{"c":30.19,"h":30.27,"l":29.16,"n":26251,"o":29.5,"t":"2026-02-24T05:00:00Z","v":2776575,"vw":29.956015},{"c":29.53,"h":30.68,"l":29.31,"n":26308,"o":30.48,"t":"2026-02-25T05:00:00Z","v":1836801,"vw":29.673375},{"c":30.23,"h":30.3165,"l":29.3,"n":18352,"o":29.59,"t":"2026-02-26T05:00:00Z","v":1210596,"vw":29.905466},{"c":29.87,"h":30.36,"l":29.51,"n":19290,"o":29.92,"t":"2026-02-27T05:00:00Z","v":1678800,"vw":29.82225},{"c":30.7,"h":31.1,"l":29.71,"n":30182,"o":29.73,"t":"2026-03-02T05:00:00Z","v":1725248,"vw":30.693895},{"c":30.66,"h":30.72,"l":29.36,"n":23544,"o":29.81,"t":"2026-03-03T05:00:00Z","v":1363699,"vw":30.327683},{"c":31.19,"h":31.37,"l":30.19,"n":21562,"o":30.31,"t":"2026-03-04T05:00:00Z","v":2124320,"vw":31.025544},{"c":30.57,"h":31.2,"l":29.64,"n":34338,"o":30.63,"t":"2026-03-05T05:00:00Z","v":2854182,"vw":30.529544},{"c":30.01,"h":30.09,"l":29.16,"n":24863,"o":30.07,"t":"2026-03-06T05:00:00Z","v":2248600,"vw":29.859322},{"c":30.3,"h":30.85,"l":29.02,"n":22270,"o":29.69,"t":"2026-03-09T04:00:00Z","v":1530478,"vw":30.136749},{"c":28.79,"h":30.55,"l":28.48,"n":31611,"o":30.55,"t":"2026-03-10T04:00:00Z","v":2241557,"vw":29.086985},{"c":27.99,"h":28.8,"l":27.9,"n":23886,"o":28.8,"t":"2026-03-11T04:00:00Z","v":2049915,"vw":28.154199},{"c":28,"h":28.33,"l":27.64,"n":26985,"o":27.87,"t":"2026-03-12T04:00:00Z","v":2038656,"vw":28.017892},{"c":27.9,"h":28.5,"l":27.3301,"n":22900,"o":28.11,"t":"2026-03-13T04:00:00Z","v":1720441,"vw":27.874264},{"c":27.43,"h":28.49,"l":27.39,"n":22127,"o":28.08,"t":"2026-03-16T04:00:00Z","v":1968353,"vw":27.692311},{"c":27.65,"h":28.31,"l":27.6,"n":19342,"o":27.66,"t":"2026-03-17T04:00:00Z","v":1278192,"vw":27.758915},{"c":27.07,"h":27.9,"l":27.05,"n":24320,"o":27.5,"t":"2026-03-18T04:00:00Z","v":1651154,"vw":27.370152},{"c":27.2,"h":27.45,"l":26.56,"n":23298,"o":26.91,"t":"2026-03-19T04:00:00Z","v":1671887,"vw":27.071963},{"c":26.8,"h":27.19,"l":26.63,"n":20408,"o":27.06,"t":"2026-03-20T04:00:00Z","v":3637499,"vw":26.814336},{"c":26.74,"h":27.46,"l":26.68,"n":24304,"o":27,"t":"2026-03-23T04:00:00Z","v":2030842,"vw":26.973506},{"c":26.59,"h":26.84,"l":26.14,"n":22462,"o":26.48,"t":"2026-03-24T04:00:00Z","v":1704419,"vw":26.575897},{"c":26.74,"h":27.1,"l":26.305,"n":16300,"o":26.96,"t":"2026-03-25T04:00:00Z","v":1055675,"vw":26.770502},{"c":26.54,"h":26.92,"l":26.24,"n":15705,"o":26.45,"t":"2026-03-26T04:00:00Z","v":968219,"vw":26.566537},{"c":25.84,"h":26.4,"l":25.585,"n":17373,"o":26.4,"t":"2026-03-27T04:00:00Z","v":1156156,"vw":25.866352},{"c":25.17,"h":26.13,"l":24.89,"n":20645,"o":26.04,"t":"2026-03-30T04:00:00Z","v":1419400,"vw":25.291194},{"c":26.08,"h":26.49,"l":25.38,"n":19082,"o":25.87,"t":"2026-03-31T04:00:00Z","v":3113585,"vw":25.931243},{"c":26.34,"h":26.74,"l":26.16,"n":22259,"o":26.56,"t":"2026-04-01T04:00:00Z","v":2938037,"vw":26.4114},{"c":27.04,"h":27.42,"l":26,"n":20411,"o":26.09,"t":"2026-04-02T04:00:00Z","v":1392881,"vw":26.92142},{"c":27.06,"h":27.45,"l":26.85,"n":15823,"o":27.17,"t":"2026-04-06T04:00:00Z","v":1022192,"vw":27.095854},{"c":26.67,"h":27.3077,"l":26.56,"n":25846,"o":26.95,"t":"2026-04-07T04:00:00Z","v":1903247,"vw":26.775712},{"c":27.15,"h":27.64,"l":27.065,"n":23301,"o":27.3,"t":"2026-04-08T04:00:00Z","v":2881113,"vw":27.355674},{"c":26.53,"h":27.36,"l":26.52,"n":17550,"o":27.13,"t":"2026-04-09T04:00:00Z","v":1138569,"vw":26.700285},{"c":26.29,"h":26.8,"l":25.8901,"n":17311,"o":26.63,"t":"2026-04-10T04:00:00Z","v":1119366,"vw":26.39645},{"c":27.57,"h":27.71,"l":26.215,"n":20549,"o":26.38,"t":"2026-04-13T04:00:00Z","v":2246536,"vw":27.279812},{"c":27.48,"h":27.98,"l":27.26,"n":14637,"o":27.65,"t":"2026-04-14T04:00:00Z","v":1001655,"vw":27.561689},{"c":27.58,"h":28.1,"l":27.35,"n":17240,"o":27.59,"t":"2026-04-15T04:00:00Z","v":1155952,"vw":27.600651},{"c":27.5,"h":28.22,"l":27.25,"n":23101,"o":27.75,"t":"2026-04-16T04:00:00Z","v":1640751,"vw":27.481457},{"c":27.58,"h":28.15,"l":26.93,"n":23256,"o":27.83,"t":"2026-04-17T04:00:00Z","v":1838304,"vw":27.510342},{"c":27.63,"h":27.93,"l":27.0191,"n":20900,"o":27.48,"t":"2026-04-20T04:00:00Z","v":1683340,"vw":27.556311},{"c":27.65,"h":28.14,"l":27.32,"n":19091,"o":27.61,"t":"2026-04-21T04:00:00Z","v":1787201,"vw":27.649963},{"c":27.79,"h":28.54,"l":27.64,"n":22869,"o":28.07,"t":"2026-04-22T04:00:00Z","v":1574998,"vw":27.843379},{"c":26.87,"h":27.905,"l":26.602,"n":22241,"o":27.66,"t":"2026-04-23T04:00:00Z","v":1658733,"vw":26.966294},{"c":25.85,"h":27,"l":25.69,"n":27009,"o":27,"t":"2026-04-24T04:00:00Z","v":1968207,"vw":25.966842},{"c":26.14,"h":26.67,"l":25.88,"n":20018,"o":25.9,"t":"2026-04-27T04:00:00Z","v":1617977,"vw":26.195135},{"c":25.9,"h":26.7,"l":25.61,"n":18050,"o":26.41,"t":"2026-04-28T04:00:00Z","v":1063779,"vw":25.951495},{"c":25.34,"h":26.04,"l":25.13,"n":17909,"o":25.92,"t":"2026-04-29T04:00:00Z","v":1501191,"vw":25.423672},{"c":26.23,"h":26.29,"l":25.4,"n":18230,"o":25.44,"t":"2026-04-30T04:00:00Z","v":1453189,"vw":26.025102},{"c":25.65,"h":26.67,"l":25.48,"n":22578,"o":26.43,"t":"2026-05-01T04:00:00Z","v":2066950,"vw":25.833717},{"c":25.76,"h":26.3799,"l":25.52,"n":16183,"o":25.62,"t":"2026-05-04T04:00:00Z","v":1454275,"vw":25.821421},{"c":24.32,"h":25.99,"l":24.01,"n":39711,"o":25.91,"t":"2026-05-05T04:00:00Z","v":2748818,"vw":24.488569},{"c":24.89,"h":25.01,"l":23.75,"n":23263,"o":24.5,"t":"2026-05-06T04:00:00Z","v":1646020,"vw":24.67229},{"c":24.56,"h":25.332,"l":24.385,"n":22342,"o":25.06,"t":"2026-05-07T04:00:00Z","v":1310192,"vw":24.590323},{"c":24.53,"h":24.795,"l":23.93,"n":24206,"o":24.6,"t":"2026-05-08T04:00:00Z","v":2029693,"vw":24.370564},{"c":23.94,"h":25.24,"l":23.85,"n":52816,"o":24.53,"t":"2026-05-11T04:00:00Z","v":5092705,"vw":24.410381},{"c":24.31,"h":25.5298,"l":23.83,"n":51085,"o":25.52,"t":"2026-05-12T04:00:00Z","v":4175209,"vw":24.522509},{"c":23.15,"h":24.6,"l":22.6,"n":47814,"o":24.55,"t":"2026-05-13T04:00:00Z","v":3975478,"vw":23.150582},{"c":23.25,"h":23.54,"l":22.945,"n":28246,"o":23.27,"t":"2026-05-14T04:00:00Z","v":2227490,"vw":23.209552},{"c":22.98,"h":23.31,"l":22.61,"n":27559,"o":23.31,"t":"2026-05-15T04:00:00Z","v":1945323,"vw":22.868456},{"c":23.29,"h":23.48,"l":22.64,"n":27299,"o":22.94,"t":"2026-05-18T04:00:00Z","v":1868816,"vw":23.149523},{"c":22.63,"h":23.5,"l":22.63,"n":26680,"o":23.35,"t":"2026-05-19T04:00:00Z","v":2489742,"vw":22.972932},{"c":22.5,"h":22.71,"l":22.11,"n":26037,"o":22.66,"t":"2026-05-20T04:00:00Z","v":2111943,"vw":22.486999},{"c":23.16,"h":23.22,"l":22.05,"n":22089,"o":22.22,"t":"2026-05-21T04:00:00Z","v":2069795,"vw":22.784764},{"c":23.23,"h":23.72,"l":22.97,"n":17151,"o":23.3,"t":"2026-05-22T04:00:00Z","v":1467165,"vw":23.230403},{"c":22.91,"h":23.46,"l":22.7449,"n":39125,"o":23.23,"t":"2026-05-26T04:00:00Z","v":2750764,"vw":22.979514},{"c":23.11,"h":23.2,"l":22.665,"n":22163,"o":22.95,"t":"2026-05-27T04:00:00Z","v":2005676,"vw":23.066045},{"c":23.84,"h":24.22,"l":22.88,"n":28250,"o":23.1,"t":"2026-05-28T04:00:00Z","v":2099085,"vw":23.749573},{"c":23.23,"h":23.83,"l":22.94,"n":23516,"o":23.81,"t":"2026-05-29T04:00:00Z","v":2902726,"vw":23.321311},{"c":24.07,"h":24.5259,"l":23.51,"n":24691,"o":23.61,"t":"2026-06-01T04:00:00Z","v":1932044,"vw":24.074797},{"c":23.36,"h":23.83,"l":22.96,"n":25073,"o":23.61,"t":"2026-06-02T04:00:00Z","v":1788700,"vw":23.344156},{"c":23.15,"h":23.275,"l":22.6701,"n":24875,"o":23,"t":"2026-06-03T04:00:00Z","v":1823523,"vw":23.054616},{"c":23.29,"h":24.1,"l":23.12,"n":21948,"o":23.61,"t":"2026-06-04T04:00:00Z","v":1441367,"vw":23.387927},{"c":22.8,"h":23.31,"l":22.54,"n":25070,"o":23.25,"t":"2026-06-05T04:00:00Z","v":1629752,"vw":22.828047},{"c":22.61,"h":23.15,"l":22.41,"n":27721,"o":22.68,"t":"2026-06-08T04:00:00Z","v":2609942,"vw":22.855685},{"c":22.51,"h":23,"l":21.87,"n":25663,"o":22.7,"t":"2026-06-09T04:00:00Z","v":1576330,"vw":22.325967},{"c":22,"h":22.55,"l":21.8701,"n":16415,"o":22.46,"t":"2026-06-10T04:00:00Z","v":963860,"vw":22.123404},{"c":22.08,"h":22.22,"l":21.74,"n":22783,"o":21.9,"t":"2026-06-11T04:00:00Z","v":2221397,"vw":22.014994},{"c":22.86,"h":22.98,"l":21.89,"n":17642,"o":22.31,"t":"2026-06-12T04:00:00Z","v":1080677,"vw":22.752449},{"c":22.42,"h":23.4538,"l":22.2,"n":20882,"o":23.26,"t":"2026-06-15T04:00:00Z","v":1612368,"vw":22.500098},{"c":22.16,"h":22.565,"l":21.94,"n":20910,"o":22.4,"t":"2026-06-16T04:00:00Z","v":1584293,"vw":22.207326},{"c":21.5,"h":22.6,"l":21.38,"n":26103,"o":22.18,"t":"2026-06-17T04:00:00Z","v":1986217,"vw":21.812061},{"c":21.66,"h":21.67,"l":20.9902,"n":26515,"o":21.4,"t":"2026-06-18T04:00:00Z","v":3297112,"vw":21.543157},{"c":21.06,"h":21.4,"l":20.7739,"n":22694,"o":21.36,"t":"2026-06-22T04:00:00Z","v":1761931,"vw":21.011199},{"c":20.96,"h":21.27,"l":20.77,"n":23169,"o":21,"t":"2026-06-23T04:00:00Z","v":1867919,"vw":20.950331},{"c":20.38,"h":21.07,"l":20.34,"n":25786,"o":20.88,"t":"2026-06-24T04:00:00Z","v":2080367,"vw":20.495629},{"c":20.09,"h":20.57,"l":19.95,"n":27102,"o":20.31,"t":"2026-06-25T04:00:00Z","v":2679128,"vw":20.148933},{"c":20.25,"h":20.3,"l":19.8022,"n":22884,"o":19.91,"t":"2026-06-26T04:00:00Z","v":2445602,"vw":20.178993},{"c":20.23,"h":20.57,"l":19.99,"n":27345,"o":20.295,"t":"2026-06-29T04:00:00Z","v":2511950,"vw":20.216834},{"c":20.67,"h":21.23,"l":20.165,"n":30253,"o":20.5,"t":"2026-06-30T04:00:00Z","v":2282042,"vw":20.663324},{"c":20.2,"h":21.27,"l":20.19,"n":27718,"o":20.87,"t":"2026-07-01T04:00:00Z","v":2337361,"vw":20.575035},{"c":21.24,"h":21.26,"l":20.46,"n":30226,"o":20.51,"t":"2026-07-02T04:00:00Z","v":2431079,"vw":20.921297},{"c":22.25,"h":22.27,"l":21.14,"n":29909,"o":21.26,"t":"2026-07-06T04:00:00Z","v":2391459,"vw":22.009823},{"c":21.18,"h":22.72,"l":21.15,"n":27969,"o":22.4,"t":"2026-07-07T04:00:00Z","v":2150421,"vw":21.539689},{"c":20.88,"h":21.024,"l":20.59,"n":21634,"o":20.95,"t":"2026-07-08T04:00:00Z","v":1618910,"vw":20.817372},{"c":21.3,"h":21.34,"l":20.45,"n":18212,"o":20.61,"t":"2026-07-09T04:00:00Z","v":1748877,"vw":21.107115},{"c":21.01,"h":21.85,"l":20.76,"n":20503,"o":21.5,"t":"2026-07-10T04:00:00Z","v":1609034,"vw":20.999394},{"c":20.43,"h":21.28,"l":20.21,"n":23708,"o":21.21,"t":"2026-07-13T04:00:00Z","v":1553896,"vw":20.50935},{"c":20.49,"h":21,"l":20.145,"n":21263,"o":20.25,"t":"2026-07-14T04:00:00Z","v":1557913,"vw":20.599779},{"c":20.76,"h":21.34,"l":20.55,"n":19907,"o":20.55,"t":"2026-07-15T04:00:00Z","v":1737059,"vw":20.88878},{"c":20.77,"h":21.0252,"l":20.51,"n":20897,"o":20.89,"t":"2026-07-16T04:00:00Z","v":1488807,"vw":20.702672},{"c":20.68,"h":21.28,"l":20.5,"n":17571,"o":20.8,"t":"2026-07-17T04:00:00Z","v":1190106,"vw":20.752936},{"c":21.16,"h":21.65,"l":20.675,"n":27003,"o":20.85,"t":"2026-07-20T04:00:00Z","v":2193934,"vw":21.190888},{"c":20.98,"h":21.22,"l":20.824,"n":20431,"o":21.14,"t":"2026-07-21T04:00:00Z","v":1530351,"vw":21.01322},{"c":21.42,"h":21.69,"l":21.02,"n":19698,"o":21.17,"t":"2026-07-22T04:00:00Z","v":1749868,"vw":21.450411},{"c":22.01,"h":22.301,"l":21.25,"n":30054,"o":21.26,"t":"2026-07-23T04:00:00Z","v":2080516,"vw":21.919839},{"c":22.55,"h":23.1805,"l":22.25,"n":25358,"o":22.25,"t":"2026-07-24T04:00:00Z","v":2240260,"vw":22.757427},{"c":22.87,"h":23.04,"l":22.49,"n":23810,"o":22.58,"t":"2026-07-27T04:00:00Z","v":1603543,"vw":22.881564},{"c":23.46,"h":23.47,"l":22.75,"n":17516,"o":22.8,"t":"2026-07-28T04:00:00Z","v":1544726,"vw":23.342911},{"c":21.8,"h":23.333,"l":21.72,"n":29282,"o":23.28,"t":"2026-07-29T04:00:00Z","v":2610218,"vw":21.999402},{"c":21.73,"h":21.81,"l":21.26,"n":21225,"o":21.5,"t":"2026-07-30T04:00:00Z","v":1392275,"vw":21.600025},{"c":22.2,"h":22.345,"l":21.485,"n":19017,"o":21.73,"t":"2026-07-31T04:00:00Z","v":1391637,"vw":22.078978},{"c":23.18,"h":23.23,"l":22.195,"n":20947,"o":22.24,"t":"2026-08-03T04:00:00Z","v":1302349,"vw":23.036813},{"c":24.14,"h":24.16,"l":23.12,"n":27379,"o":23.12,"t":"2026-08-04T04:00:00Z","v":1524276,"vw":23.948335},{"c":23.4,"h":24.28,"l":23.32,"n":18764,"o":24.26,"t":"2026-08-05T04:00:00Z","v":1043351,"vw":23.591731},{"c":23.84,"h":24.38,"l":23.2994,"n":28601,"o":23.35,"t":"2026-08-06T04:00:00Z","v":1996608,"vw":23.973762},{"c":24.77,"h":24.82,"l":23.53,"n":26346,"o":23.85,"t":"2026-08-07T04:00:00Z","v":1780127,"vw":24.514123},{"c":24.44,"h":25.08,"l":24.39,"n":36617,"o":24.77,"t":"2026-08-10T04:00:00Z","v":2732617,"vw":24.630909},{"c":22.43,"h":23.55,"l":21.861,"n":69657,"o":23.2,"t":"2026-08-11T04:00:00Z","v":6970907,"vw":22.693408},{"c":22.52,"h":22.62,"l":21.9,"n":43002,"o":22.15,"t":"2026-08-12T04:00:00Z","v":3932773,"vw":22.288617},{"c":21.67,"h":22.98,"l":21.44,"n":28021,"o":22.66,"t":"2026-08-13T04:00:00Z","v":2316854,"vw":21.853941},{"c":21.47,"h":21.98,"l":21.2501,"n":25029,"o":21.69,"t":"2026-08-14T04:00:00Z","v":1764262,"vw":21.464862},{"c":20.43,"h":21.265,"l":20.185,"n":47439,"o":21.17,"t":"2026-08-17T04:00:00Z","v":4125543,"vw":20.489594},{"c":20.95,"h":20.97,"l":20.09,"n":39088,"o":20.55,"t":"2026-08-18T04:00:00Z","v":4050034,"vw":20.651804},{"c":21.03,"h":21.68,"l":20.8,"n":26173,"o":21,"t":"2026-08-19T04:00:00Z","v":2021469,"vw":21.200761},{"c":20.61,"h":21.18,"l":20.375,"n":38526,"o":21.1,"t":"2026-08-20T04:00:00Z","v":3099481,"vw":20.619223},{"c":21.49,"h":21.55,"l":20.6401,"n":32736,"o":20.78,"t":"2026-08-21T04:00:00Z","v":3099268,"vw":21.26499},{"c":20.06,"h":21.6534,"l":19.992,"n":30690,"o":21.47,"t":"2026-08-24T04:00:00Z","v":2593273,"vw":20.293606},{"c":20.26,"h":20.338,"l":19.97,"n":25399,"o":20.2,"t":"2026-08-25T04:00:00Z","v":2719342,"vw":20.229945},{"c":20.61,"h":20.85,"l":20.14,"n":19857,"o":20.14,"t":"2026-08-26T04:00:00Z","v":1777203,"vw":20.566128},{"c":20.43,"h":20.68,"l":20.4,"n":17456,"o":20.63,"t":"2026-08-27T04:00:00Z","v":1586507,"vw":20.510038},{"c":20.31,"h":20.573,"l":20.17,"n":16339,"o":20.45,"t":"2026-08-28T04:00:00Z","v":1229588,"vw":20.326938},{"c":19.99,"h":20.49,"l":19.9,"n":19126,"o":20.24,"t":"2026-08-31T04:00:00Z","v":1369718,"vw":20.034035},{"c":19.99,"h":20.25,"l":19.8,"n":25084,"o":20.13,"t":"2026-09-01T04:00:00Z","v":1835775,"vw":20.035229},{"c":19.9,"h":20.19,"l":19.8,"n":25022,"o":19.89,"t":"2026-09-02T04:00:00Z","v":1938277,"vw":19.930352},{"c":20.11,"h":20.35,"l":19.9,"n":21216,"o":20,"t":"2026-09-03T04:00:00Z","v":1478609,"vw":20.087023},{"c":20.06,"h":20.235,"l":19.88,"n":17655,"o":20,"t":"2026-09-04T04:00:00Z","v":1079477,"vw":20.063515},{"c":20.14,"h":20.25,"l":19.68,"n":26195,"o":20.1,"t":"2026-09-08T04:00:00Z","v":2473629,"vw":20.035204},{"c":19.31,"h":20.36,"l":19.275,"n":24070,"o":20.24,"t":"2026-09-09T04:00:00Z","v":2014454,"vw":19.606595},{"c":19.56,"h":19.78,"l":19.21,"n":16221,"o":19.36,"t":"2026-09-10T04:00:00Z","v":1200245,"vw":19.541289},{"c":19.46,"h":19.675,"l":19.23,"n":16636,"o":19.62,"t":"2026-09-11T04:00:00Z","v":1048653,"vw":19.42187},{"c":19.74,"h":19.81,"l":19.47,"n":22263,"o":19.7,"t":"2026-09-14T04:00:00Z","v":1641109,"vw":19.686197},{"c":20.14,"h":20.29,"l":19.465,"n":25126,"o":19.61,"t":"2026-09-15T04:00:00Z","v":1945161,"vw":20.054055},{"c":19.88,"h":20.4,"l":19.65,"n":20625,"o":20.09,"t":"2026-09-16T04:00:00Z","v":1372526,"vw":20.015725},{"c":20.19,"h":20.32,"l":20,"n":18945,"o":20.11,"t":"2026-09-17T04:00:00Z","v":1240968,"vw":20.198781},{"c":19.6,"h":20.33,"l":19.5,"n":17076,"o":20.27,"t":"2026-09-18T04:00:00Z","v":4417295,"vw":19.643869},{"c":19.9,"h":20.01,"l":19.64,"n":15408,"o":19.68,"t":"2026-09-21T04:00:00Z","v":1341749,"vw":19.878518},{"c":19.7,"h":20.1136,"l":19.41,"n":23140,"o":20,"t":"2026-09-22T04:00:00Z","v":2125605,"vw":19.779098},{"c":19.71,"h":20.06,"l":19.64,"n":15614,"o":19.92,"t":"2026-09-23T04:00:00Z","v":1202836,"vw":19.768419},{"c":19.4,"h":19.81,"l":19.385,"n":15411,"o":19.64,"t":"2026-09-24T04:00:00Z","v":985674,"vw":19.546637},{"c":19.19,"h":19.368,"l":19.01,"n":18455,"o":19.35,"t":"2026-09-25T04:00:00Z","v":1508451,"vw":19.18267},{"c":18.49,"h":19.04,"l":18.48,"n":19608,"o":19,"t":"2026-09-28T04:00:00Z","v":1189894,"vw":18.628057},{"c":18.15,"h":18.575,"l":17.89,"n":27616,"o":18.48,"t":"2026-09-29T04:00:00Z","v":2955146,"vw":18.107384},{"c":18.12,"h":18.41,"l":18.06,"n":20181,"o":18.24,"t":"2026-09-30T04:00:00Z","v":1632829,"vw":18.204154},{"c":18.48,"h":18.755,"l":18.08,"n":20301,"o":18.22,"t":"2026-10-01T04:00:00Z","v":1724507,"vw":18.500605},{"c":18.14,"h":18.59,"l":17.72,"n":35115,"o":18.59,"t":"2026-10-02T04:00:00Z","v":2314387,"vw":18.079913},{"c":18.24,"h":18.63,"l":18.02,"n":25194,"o":18.12,"t":"2026-10-05T04:00:00Z","v":2000636,"vw":18.340033},{"c":18.77,"h":18.93,"l":18.31,"n":21338,"o":18.41,"t":"2026-10-06T04:00:00Z","v":1893520,"vw":18.766254},{"c":18.51,"h":18.7,"l":18.0901,"n":18847,"o":18.59,"t":"2026-10-07T04:00:00Z","v":1776838,"vw":18.493698},{"c":18.97,"h":18.97,"l":18.1001,"n":28863,"o":18.37,"t":"2026-10-08T04:00:00Z","v":3415281,"vw":18.748189},{"c":19.29,"h":19.4,"l":18.96,"n":17119,"o":19.06,"t":"2026-10-09T04:00:00Z","v":1271599,"vw":19.242332},{"c":18.92,"h":19.4719,"l":18.91,"n":14832,"o":19.4,"t":"2026-10-12T04:00:00Z","v":1614450,"vw":19.061447},{"c":18.52,"h":18.97,"l":18.47,"n":17729,"o":18.97,"t":"2026-10-13T04:00:00Z","v":1216074,"vw":18.587657},{"c":18.13,"h":18.67,"l":18,"n":16444,"o":18.33,"t":"2026-10-14T04:00:00Z","v":1073563,"vw":18.19141},{"c":19.09,"h":19.14,"l":18.23,"n":17107,"o":18.23,"t":"2026-10-15T04:00:00Z","v":1327556,"vw":18.88237}],"volatilityBars":[{"c":18.2315,"h":18.2315,"l":18.2315,"n":1,"o":18.2315,"t":"2026-10-08T08:00:00Z","v":1150,"vw":18.2315},{"c":18.65,"h":18.65,"l":18.65,"n":3,"o":18.65,"t":"2026-10-08T08:15:00Z","v":300,"vw":18.65},{"c":18.65,"h":18.65,"l":18.65,"n":1,"o":18.65,"t":"2026-10-08T09:45:00Z","v":100,"vw":18.65},{"c":18.55,"h":18.55,"l":18.55,"n":2,"o":18.55,"t":"2026-10-08T11:00:00Z","v":150,"vw":18.55},{"c":18.53,"h":18.565,"l":18.35,"n":577,"o":18.37,"t":"2026-10-08T13:30:00Z","v":78829,"vw":18.47928},{"c":18.69,"h":18.77,"l":18.57,"n":566,"o":18.57,"t":"2026-10-08T13:45:00Z","v":28404,"vw":18.68291},{"c":18.65,"h":18.6994,"l":18.555,"n":617,"o":18.68,"t":"2026-10-08T14:00:00Z","v":54136,"vw":18.640791},{"c":18.55,"h":18.68,"l":18.53,"n":1142,"o":18.65,"t":"2026-10-08T14:15:00Z","v":310664,"vw":18.612664},{"c":18.465,"h":18.63,"l":18.44,"n":692,"o":18.53,"t":"2026-10-08T14:30:00Z","v":56618,"vw":18.532032},{"c":18.33,"h":18.465,"l":18.33,"n":830,"o":18.465,"t":"2026-10-08T14:45:00Z","v":65179,"vw":18.412126},{"c":18.25,"h":18.39,"l":18.25,"n":1010,"o":18.32,"t":"2026-10-08T15:00:00Z","v":75348,"vw":18.3467},{"c":18.1585,"h":18.24,"l":18.1001,"n":862,"o":18.24,"t":"2026-10-08T15:15:00Z","v":59349,"vw":18.162095},{"c":18.195,"h":18.225,"l":18.17,"n":683,"o":18.175,"t":"2026-10-08T15:30:00Z","v":48316,"vw":18.19336},{"c":18.265,"h":18.265,"l":18.2,"n":551,"o":18.2,"t":"2026-10-08T15:45:00Z","v":28193,"vw":18.237985},{"c":18.3,"h":18.31,"l":18.245,"n":817,"o":18.27,"t":"2026-10-08T16:00:00Z","v":58970,"vw":18.285536},{"c":18.35,"h":18.485,"l":18.3,"n":763,"o":18.3,"t":"2026-10-08T16:15:00Z","v":46182,"vw":18.378906},{"c":18.47,"h":18.48,"l":18.35,"n":792,"o":18.35,"t":"2026-10-08T16:30:00Z","v":67854,"vw":18.392921},{"c":18.53,"h":18.53,"l":18.435,"n":653,"o":18.47,"t":"2026-10-08T16:45:00Z","v":48310,"vw":18.473848},{"c":18.535,"h":18.56,"l":18.4384,"n":837,"o":18.515,"t":"2026-10-08T17:00:00Z","v":55834,"vw":18.483663},{"c":18.52,"h":18.6,"l":18.49,"n":615,"o":18.55,"t":"2026-10-08T17:15:00Z","v":45047,"vw":18.552781},{"c":18.81,"h":18.84,"l":18.5123,"n":1168,"o":18.52,"t":"2026-10-08T17:30:00Z","v":103757,"vw":18.677698},{"c":18.655,"h":18.815,"l":18.64,"n":783,"o":18.8,"t":"2026-10-08T17:45:00Z","v":59759,"vw":18.724363},{"c":18.675,"h":18.675,"l":18.615,"n":805,"o":18.65,"t":"2026-10-08T18:00:00Z","v":55361,"vw":18.645414},{"c":18.705,"h":18.73,"l":18.66,"n":1150,"o":18.675,"t":"2026-10-08T18:15:00Z","v":83283,"vw":18.692548},{"c":18.67,"h":18.74,"l":18.66,"n":1643,"o":18.705,"t":"2026-10-08T18:30:00Z","v":128201,"vw":18.704466},{"c":18.705,"h":18.74,"l":18.67,"n":1213,"o":18.67,"t":"2026-10-08T18:45:00Z","v":103828,"vw":18.703668},{"c":18.705,"h":18.76,"l":18.7,"n":1206,"o":18.705,"t":"2026-10-08T19:00:00Z","v":80612,"vw":18.729342},{"c":18.81,"h":18.835,"l":18.705,"n":1838,"o":18.71,"t":"2026-10-08T19:15:00Z","v":148556,"vw":18.775716},{"c":18.89,"h":18.92,"l":18.8,"n":1842,"o":18.805,"t":"2026-10-08T19:30:00Z","v":138849,"vw":18.863628},{"c":18.96,"h":18.97,"l":18.89,"n":4654,"o":18.895,"t":"2026-10-08T19:45:00Z","v":515730,"vw":18.939593},{"c":18.97,"h":18.97,"l":18.95,"n":35,"o":18.95,"t":"2026-10-08T20:00:00Z","v":857531,"vw":18.969895},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-08T22:45:00Z","v":200,"vw":19},{"c":19,"h":19,"l":19,"n":16,"o":19,"t":"2026-10-08T23:00:00Z","v":2116,"vw":19},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-08T23:45:00Z","v":500,"vw":19},{"c":19.01,"h":19.01,"l":19.01,"n":3,"o":19.01,"t":"2026-10-09T10:45:00Z","v":490,"vw":19.01},{"c":19.03,"h":19.03,"l":19.03,"n":4,"o":19.03,"t":"2026-10-09T11:15:00Z","v":262,"vw":19.03},{"c":18.97,"h":18.97,"l":18.97,"n":1,"o":18.97,"t":"2026-10-09T11:30:00Z","v":150,"vw":18.97},{"c":19.1,"h":19.1,"l":19.1,"n":2,"o":19.1,"t":"2026-10-09T11:45:00Z","v":101,"vw":19.1},{"c":19.2218,"h":19.2218,"l":19.2218,"n":1,"o":19.2218,"t":"2026-10-09T12:15:00Z","v":250,"vw":19.2218},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-09T12:45:00Z","v":200,"vw":19},{"c":19.18,"h":19.22,"l":18.995,"n":537,"o":19.06,"t":"2026-10-09T13:30:00Z","v":35595,"vw":19.100116},{"c":19.22,"h":19.265,"l":19.09,"n":638,"o":19.18,"t":"2026-10-09T13:45:00Z","v":33382,"vw":19.151447},{"c":19.11,"h":19.25,"l":19.08,"n":419,"o":19.23,"t":"2026-10-09T14:00:00Z","v":13652,"vw":19.146689},{"c":19.04,"h":19.115,"l":19.025,"n":362,"o":19.11,"t":"2026-10-09T14:15:00Z","v":19331,"vw":19.064815},{"c":19.02,"h":19.0251,"l":18.96,"n":499,"o":19.025,"t":"2026-10-09T14:30:00Z","v":24967,"vw":18.994576},{"c":19.09,"h":19.105,"l":19.0103,"n":488,"o":19.0103,"t":"2026-10-09T14:45:00Z","v":39098,"vw":19.034332},{"c":19.21,"h":19.21,"l":19.1,"n":402,"o":19.1,"t":"2026-10-09T15:00:00Z","v":13105,"vw":19.136891},{"c":19.21,"h":19.295,"l":19.18,"n":581,"o":19.21,"t":"2026-10-09T15:15:00Z","v":82610,"vw":19.217438},{"c":19.22,"h":19.27,"l":19.215,"n":384,"o":19.22,"t":"2026-10-09T15:30:00Z","v":17503,"vw":19.236371},{"c":19.19,"h":19.27,"l":19.17,"n":585,"o":19.22,"t":"2026-10-09T15:45:00Z","v":38986,"vw":19.221467},{"c":19.13,"h":19.19,"l":19.1,"n":372,"o":19.19,"t":"2026-10-09T16:00:00Z","v":25819,"vw":19.142324},{"c":19.08,"h":19.15,"l":19.08,"n":323,"o":19.14,"t":"2026-10-09T16:15:00Z","v":22225,"vw":19.130133},{"c":19.13,"h":19.14,"l":19.08,"n":462,"o":19.09,"t":"2026-10-09T16:30:00Z","v":28337,"vw":19.112037},{"c":19.17,"h":19.17,"l":19.11,"n":417,"o":19.13,"t":"2026-10-09T16:45:00Z","v":21353,"vw":19.133321},{"c":19.19,"h":19.21,"l":19.12,"n":417,"o":19.14,"t":"2026-10-09T17:00:00Z","v":25829,"vw":19.1726},{"c":19.17,"h":19.21,"l":19.165,"n":229,"o":19.1982,"t":"2026-10-09T17:15:00Z","v":13087,"vw":19.184651},{"c":19.2055,"h":19.2055,"l":19.1531,"n":309,"o":19.1531,"t":"2026-10-09T17:30:00Z","v":15132,"vw":19.178532},{"c":19.28,"h":19.28,"l":19.2,"n":492,"o":19.205,"t":"2026-10-09T17:45:00Z","v":31110,"vw":19.230537},{"c":19.34,"h":19.37,"l":19.28,"n":495,"o":19.28,"t":"2026-10-09T18:00:00Z","v":22481,"vw":19.323119},{"c":19.3251,"h":19.35,"l":19.29,"n":417,"o":19.34,"t":"2026-10-09T18:15:00Z","v":33735,"vw":19.317507},{"c":19.3,"h":19.33,"l":19.29,"n":342,"o":19.33,"t":"2026-10-09T18:30:00Z","v":21860,"vw":19.313297},{"c":19.32,"h":19.32,"l":19.245,"n":625,"o":19.3,"t":"2026-10-09T18:45:00Z","v":35487,"vw":19.294578},{"c":19.27,"h":19.35,"l":19.27,"n":511,"o":19.33,"t":"2026-10-09T19:00:00Z","v":24332,"vw":19.308849},{"c":19.33,"h":19.38,"l":19.26,"n":798,"o":19.2799,"t":"2026-10-09T19:15:00Z","v":44043,"vw":19.336294},{"c":19.36,"h":19.4,"l":19.32,"n":1627,"o":19.325,"t":"2026-10-09T19:30:00Z","v":105487,"vw":19.363806},{"c":19.3,"h":19.35,"l":19.26,"n":3642,"o":19.35,"t":"2026-10-09T19:45:00Z","v":217411,"vw":19.294809},{"c":19.29,"h":19.29,"l":19.29,"n":33,"o":19.29,"t":"2026-10-09T20:00:00Z","v":251271,"vw":19.29},{"c":19.3947,"h":19.3947,"l":19.3947,"n":2,"o":19.3947,"t":"2026-10-09T20:30:00Z","v":110,"vw":19.3947},{"c":19.35,"h":19.35,"l":19.35,"n":2,"o":19.35,"t":"2026-10-09T23:00:00Z","v":210,"vw":19.35},{"c":19.3999,"h":19.3999,"l":19.3999,"n":1,"o":19.3999,"t":"2026-10-09T23:30:00Z","v":200,"vw":19.3999},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-10-09T23:45:00Z","v":100,"vw":19.2},{"c":19.2292,"h":19.2292,"l":19.2292,"n":4,"o":19.2292,"t":"2026-10-12T11:00:00Z","v":474,"vw":19.2292},{"c":19.2,"h":19.5,"l":19.2,"n":17,"o":19.5,"t":"2026-10-12T12:15:00Z","v":1360,"vw":19.426058},{"c":19.48,"h":19.48,"l":19.48,"n":1,"o":19.48,"t":"2026-10-12T12:30:00Z","v":300,"vw":19.48},{"c":19.4999,"h":19.4999,"l":19.4999,"n":1,"o":19.4999,"t":"2026-10-12T13:00:00Z","v":400,"vw":19.4999},{"c":19.48,"h":19.48,"l":19.48,"n":37,"o":19.48,"t":"2026-10-12T13:15:00Z","v":2001,"vw":19.48},{"c":19.395,"h":19.4719,"l":19.365,"n":270,"o":19.4,"t":"2026-10-12T13:30:00Z","v":19764,"vw":19.402112},{"c":19.26,"h":19.38,"l":19.24,"n":343,"o":19.34,"t":"2026-10-12T13:45:00Z","v":18821,"vw":19.29048},{"c":19.34,"h":19.35,"l":19.2,"n":597,"o":19.26,"t":"2026-10-12T14:00:00Z","v":43898,"vw":19.264862},{"c":19.21,"h":19.34,"l":19.19,"n":344,"o":19.325,"t":"2026-10-12T14:15:00Z","v":22141,"vw":19.224422},{"c":19.24,"h":19.26,"l":19.2,"n":367,"o":19.2,"t":"2026-10-12T14:30:00Z","v":19313,"vw":19.231849},{"c":19.23,"h":19.24,"l":19.18,"n":642,"o":19.24,"t":"2026-10-12T14:45:00Z","v":36908,"vw":19.212315},{"c":19.23,"h":19.26,"l":19.17,"n":477,"o":19.225,"t":"2026-10-12T15:00:00Z","v":21805,"vw":19.208822},{"c":19.245,"h":19.27,"l":19.215,"n":173,"o":19.23,"t":"2026-10-12T15:15:00Z","v":7558,"vw":19.232466},{"c":19.22,"h":19.25,"l":19.21,"n":274,"o":19.245,"t":"2026-10-12T15:30:00Z","v":12474,"vw":19.225464},{"c":19.26,"h":19.26,"l":19.22,"n":465,"o":19.2257,"t":"2026-10-12T15:45:00Z","v":23408,"vw":19.230471},{"c":19.225,"h":19.28,"l":19.22,"n":301,"o":19.27,"t":"2026-10-12T16:00:00Z","v":17471,"vw":19.239304},{"c":19.21,"h":19.2392,"l":19.2,"n":245,"o":19.225,"t":"2026-10-12T16:15:00Z","v":12295,"vw":19.220183},{"c":19.205,"h":19.2156,"l":19.18,"n":330,"o":19.2,"t":"2026-10-12T16:30:00Z","v":14042,"vw":19.197053},{"c":19.2,"h":19.22,"l":19.18,"n":289,"o":19.2,"t":"2026-10-12T16:45:00Z","v":13396,"vw":19.193637},{"c":19.215,"h":19.22,"l":19.19,"n":258,"o":19.19,"t":"2026-10-12T17:00:00Z","v":10047,"vw":19.202262},{"c":19.25,"h":19.26,"l":19.21,"n":311,"o":19.215,"t":"2026-10-12T17:15:00Z","v":14317,"vw":19.230795},{"c":19.25,"h":19.26,"l":19.22,"n":237,"o":19.24,"t":"2026-10-12T17:30:00Z","v":10052,"vw":19.241506},{"c":19.175,"h":19.26,"l":19.17,"n":628,"o":19.26,"t":"2026-10-12T17:45:00Z","v":36285,"vw":19.213449},{"c":19.12,"h":19.195,"l":19.095,"n":463,"o":19.18,"t":"2026-10-12T18:00:00Z","v":21327,"vw":19.135555},{"c":19.115,"h":19.14,"l":19.1,"n":380,"o":19.125,"t":"2026-10-12T18:15:00Z","v":23304,"vw":19.119067},{"c":19.07,"h":19.12,"l":19.055,"n":605,"o":19.115,"t":"2026-10-12T18:30:00Z","v":55831,"vw":19.092103},{"c":19.015,"h":19.07,"l":19.01,"n":510,"o":19.065,"t":"2026-10-12T18:45:00Z","v":24422,"vw":19.037457},{"c":19.015,"h":19.025,"l":18.98,"n":547,"o":19.015,"t":"2026-10-12T19:00:00Z","v":28369,"vw":19.005506},{"c":19.005,"h":19.02,"l":18.99,"n":653,"o":19.015,"t":"2026-10-12T19:15:00Z","v":30986,"vw":19.00563},{"c":18.96,"h":19.02,"l":18.93,"n":1227,"o":19.005,"t":"2026-10-12T19:30:00Z","v":93425,"vw":18.977104},{"c":18.91,"h":18.99,"l":18.91,"n":2922,"o":18.955,"t":"2026-10-12T19:45:00Z","v":204484,"vw":18.947527},{"c":18.9,"h":18.92,"l":18.9,"n":44,"o":18.92,"t":"2026-10-12T20:00:00Z","v":185469,"vw":18.919977},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-12T20:30:00Z","v":100,"vw":18.9},{"c":19.01,"h":19.01,"l":19.01,"n":1,"o":19.01,"t":"2026-10-12T21:00:00Z","v":200,"vw":19.01},{"c":19.01,"h":19.01,"l":19.01,"n":1,"o":19.01,"t":"2026-10-12T21:15:00Z","v":500,"vw":19.01},{"c":18.93,"h":18.93,"l":18.93,"n":1,"o":18.93,"t":"2026-10-12T22:45:00Z","v":100,"vw":18.93},{"c":18.85,"h":18.85,"l":18.85,"n":3,"o":18.85,"t":"2026-10-13T08:00:00Z","v":121,"vw":18.85},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-10-13T11:00:00Z","v":200,"vw":19.2},{"c":19.01,"h":19.01,"l":19.01,"n":2,"o":19.01,"t":"2026-10-13T11:45:00Z","v":205,"vw":19.01},{"c":18.93,"h":18.93,"l":18.93,"n":1,"o":18.93,"t":"2026-10-13T12:00:00Z","v":100,"vw":18.93},{"c":18.86,"h":18.86,"l":18.86,"n":10,"o":18.86,"t":"2026-10-13T13:15:00Z","v":420,"vw":18.86},{"c":18.915,"h":18.97,"l":18.8,"n":459,"o":18.97,"t":"2026-10-13T13:30:00Z","v":25777,"vw":18.885225},{"c":18.885,"h":18.91,"l":18.785,"n":359,"o":18.9,"t":"2026-10-13T13:45:00Z","v":15052,"vw":18.824709},{"c":18.69,"h":18.88,"l":18.675,"n":523,"o":18.87,"t":"2026-10-13T14:00:00Z","v":34021,"vw":18.755987},{"c":18.64,"h":18.6953,"l":18.635,"n":456,"o":18.67,"t":"2026-10-13T14:15:00Z","v":24666,"vw":18.668943},{"c":18.61,"h":18.64,"l":18.57,"n":482,"o":18.635,"t":"2026-10-13T14:30:00Z","v":23479,"vw":18.601295},{"c":18.575,"h":18.61,"l":18.555,"n":446,"o":18.61,"t":"2026-10-13T14:45:00Z","v":22863,"vw":18.578809},{"c":18.55,"h":18.5751,"l":18.53,"n":477,"o":18.575,"t":"2026-10-13T15:00:00Z","v":16525,"vw":18.553671},{"c":18.52,"h":18.57,"l":18.52,"n":514,"o":18.55,"t":"2026-10-13T15:15:00Z","v":22119,"vw":18.551219},{"c":18.53,"h":18.55,"l":18.5,"n":476,"o":18.53,"t":"2026-10-13T15:30:00Z","v":23536,"vw":18.514524},{"c":18.54,"h":18.54,"l":18.47,"n":400,"o":18.52,"t":"2026-10-13T15:45:00Z","v":17432,"vw":18.494171},{"c":18.59,"h":18.61,"l":18.545,"n":400,"o":18.55,"t":"2026-10-13T16:00:00Z","v":18740,"vw":18.574577},{"c":18.555,"h":18.59,"l":18.54,"n":424,"o":18.59,"t":"2026-10-13T16:15:00Z","v":15084,"vw":18.571563},{"c":18.67,"h":18.68,"l":18.555,"n":618,"o":18.56,"t":"2026-10-13T16:30:00Z","v":35582,"vw":18.628564},{"c":18.645,"h":18.68,"l":18.645,"n":519,"o":18.68,"t":"2026-10-13T16:45:00Z","v":19619,"vw":18.656869},{"c":18.65,"h":18.695,"l":18.64,"n":663,"o":18.65,"t":"2026-10-13T17:00:00Z","v":44601,"vw":18.664297},{"c":18.615,"h":18.655,"l":18.59,"n":548,"o":18.645,"t":"2026-10-13T17:15:00Z","v":23070,"vw":18.632276},{"c":18.64,"h":18.67,"l":18.615,"n":512,"o":18.62,"t":"2026-10-13T17:30:00Z","v":19183,"vw":18.643963},{"c":18.61,"h":18.65,"l":18.58,"n":581,"o":18.645,"t":"2026-10-13T17:45:00Z","v":30864,"vw":18.616032},{"c":18.645,"h":18.715,"l":18.62,"n":422,"o":18.62,"t":"2026-10-13T18:00:00Z","v":22684,"vw":18.67748},{"c":18.64,"h":18.65,"l":18.62,"n":303,"o":18.645,"t":"2026-10-13T18:15:00Z","v":17490,"vw":18.635251},{"c":18.635,"h":18.64,"l":18.6,"n":394,"o":18.63,"t":"2026-10-13T18:30:00Z","v":24821,"vw":18.622754},{"c":18.665,"h":18.675,"l":18.62,"n":597,"o":18.635,"t":"2026-10-13T18:45:00Z","v":35376,"vw":18.648985},{"c":18.59,"h":18.67,"l":18.565,"n":773,"o":18.665,"t":"2026-10-13T19:00:00Z","v":49986,"vw":18.60293},{"c":18.605,"h":18.6322,"l":18.555,"n":913,"o":18.59,"t":"2026-10-13T19:15:00Z","v":43241,"vw":18.591615},{"c":18.58,"h":18.64,"l":18.56,"n":1050,"o":18.61,"t":"2026-10-13T19:30:00Z","v":55867,"vw":18.608735},{"c":18.52,"h":18.575,"l":18.52,"n":3460,"o":18.575,"t":"2026-10-13T19:45:00Z","v":238603,"vw":18.547524},{"c":18.52,"h":18.52,"l":18.52,"n":34,"o":18.52,"t":"2026-10-13T20:00:00Z","v":283178,"vw":18.52},{"c":18.42,"h":18.42,"l":18.42,"n":13,"o":18.42,"t":"2026-10-14T12:30:00Z","v":684,"vw":18.42},{"c":18.42,"h":18.42,"l":18.42,"n":7,"o":18.42,"t":"2026-10-14T13:00:00Z","v":950,"vw":18.42},{"c":18.47,"h":18.541,"l":18.29,"n":622,"o":18.33,"t":"2026-10-14T13:30:00Z","v":20723,"vw":18.386409},{"c":18.47,"h":18.67,"l":18.46,"n":827,"o":18.555,"t":"2026-10-14T13:45:00Z","v":24987,"vw":18.56224},{"c":18.33,"h":18.485,"l":18.33,"n":571,"o":18.47,"t":"2026-10-14T14:00:00Z","v":25455,"vw":18.413355},{"c":18.37,"h":18.43,"l":18.315,"n":578,"o":18.34,"t":"2026-10-14T14:15:00Z","v":43119,"vw":18.396209},{"c":18.44,"h":18.44,"l":18.37,"n":427,"o":18.37,"t":"2026-10-14T14:30:00Z","v":19918,"vw":18.414984},{"c":18.385,"h":18.44,"l":18.365,"n":546,"o":18.44,"t":"2026-10-14T14:45:00Z","v":25808,"vw":18.394183},{"c":18.31,"h":18.395,"l":18.305,"n":419,"o":18.385,"t":"2026-10-14T15:00:00Z","v":22119,"vw":18.364363},{"c":18.315,"h":18.32,"l":18.29,"n":390,"o":18.305,"t":"2026-10-14T15:15:00Z","v":17311,"vw":18.301882},{"c":18.23,"h":18.35,"l":18.23,"n":376,"o":18.315,"t":"2026-10-14T15:30:00Z","v":17520,"vw":18.30006},{"c":18.28,"h":18.29,"l":18.22,"n":465,"o":18.22,"t":"2026-10-14T15:45:00Z","v":23393,"vw":18.252956},{"c":18.25,"h":18.33,"l":18.25,"n":416,"o":18.28,"t":"2026-10-14T16:00:00Z","v":20114,"vw":18.28659},{"c":18.285,"h":18.32,"l":18.245,"n":438,"o":18.25,"t":"2026-10-14T16:15:00Z","v":24154,"vw":18.277402},{"c":18.31,"h":18.33,"l":18.28,"n":371,"o":18.29,"t":"2026-10-14T16:30:00Z","v":17960,"vw":18.306898},{"c":18.21,"h":18.31,"l":18.2,"n":369,"o":18.305,"t":"2026-10-14T16:45:00Z","v":18096,"vw":18.266585},{"c":18.18,"h":18.27,"l":18.14,"n":441,"o":18.23,"t":"2026-10-14T17:00:00Z","v":27814,"vw":18.194257},{"c":18.21,"h":18.22,"l":18.16,"n":354,"o":18.18,"t":"2026-10-14T17:15:00Z","v":15024,"vw":18.194831},{"c":18.2,"h":18.225,"l":18.19,"n":457,"o":18.21,"t":"2026-10-14T17:30:00Z","v":17488,"vw":18.20481},{"c":18.15,"h":18.21,"l":18.14,"n":518,"o":18.21,"t":"2026-10-14T17:45:00Z","v":32717,"vw":18.167074},{"c":18.15,"h":18.15,"l":18.115,"n":444,"o":18.14,"t":"2026-10-14T18:00:00Z","v":16898,"vw":18.125277},{"c":18.1,"h":18.17,"l":18.095,"n":491,"o":18.15,"t":"2026-10-14T18:15:00Z","v":22875,"vw":18.127544},{"c":18.1,"h":18.12,"l":18.085,"n":485,"o":18.1,"t":"2026-10-14T18:30:00Z","v":18398,"vw":18.101653},{"c":18.13,"h":18.13,"l":18.09,"n":559,"o":18.105,"t":"2026-10-14T18:45:00Z","v":23985,"vw":18.104464},{"c":18.11,"h":18.16,"l":18.105,"n":651,"o":18.12,"t":"2026-10-14T19:00:00Z","v":32872,"vw":18.128658},{"c":18.105,"h":18.15,"l":18.1,"n":633,"o":18.11,"t":"2026-10-14T19:15:00Z","v":32837,"vw":18.128582},{"c":18.04,"h":18.105,"l":18,"n":1123,"o":18.105,"t":"2026-10-14T19:30:00Z","v":78203,"vw":18.051933},{"c":18.12,"h":18.14,"l":18.03,"n":2698,"o":18.04,"t":"2026-10-14T19:45:00Z","v":176961,"vw":18.089671},{"c":18.13,"h":18.13,"l":18.13,"n":25,"o":18.13,"t":"2026-10-14T20:00:00Z","v":242937,"vw":18.13},{"c":18.1226,"h":18.1226,"l":18.1226,"n":1,"o":18.1226,"t":"2026-10-14T20:30:00Z","v":250,"vw":18.1226},{"c":18.0999,"h":18.1,"l":18.0999,"n":5,"o":18.1,"t":"2026-10-14T21:30:00Z","v":601,"vw":18.09995},{"c":18.05,"h":18.05,"l":18.05,"n":3,"o":18.05,"t":"2026-10-14T22:00:00Z","v":200,"vw":18.05},{"c":18.18,"h":18.18,"l":18.17,"n":5,"o":18.17,"t":"2026-10-14T22:15:00Z","v":500,"vw":18.174545},{"c":18.3,"h":18.3,"l":18.3,"n":2,"o":18.3,"t":"2026-10-14T23:30:00Z","v":130,"vw":18.3},{"c":18.09,"h":18.09,"l":18.09,"n":2,"o":18.09,"t":"2026-10-15T08:00:00Z","v":1000,"vw":18.09},{"c":18.1,"h":18.1,"l":18.1,"n":1,"o":18.1,"t":"2026-10-15T11:30:00Z","v":100,"vw":18.1},{"c":18.44,"h":18.5051,"l":18.23,"n":642,"o":18.23,"t":"2026-10-15T13:30:00Z","v":24140,"vw":18.328353},{"c":18.33,"h":18.4899,"l":18.29,"n":686,"o":18.41,"t":"2026-10-15T13:45:00Z","v":48729,"vw":18.353692},{"c":18.47,"h":18.505,"l":18.335,"n":469,"o":18.335,"t":"2026-10-15T14:00:00Z","v":18815,"vw":18.414005},{"c":18.4,"h":18.505,"l":18.382,"n":336,"o":18.49,"t":"2026-10-15T14:15:00Z","v":12230,"vw":18.418415},{"c":18.525,"h":18.525,"l":18.39,"n":413,"o":18.39,"t":"2026-10-15T14:30:00Z","v":14409,"vw":18.478641},{"c":18.53,"h":18.54,"l":18.5,"n":530,"o":18.51,"t":"2026-10-15T14:45:00Z","v":17495,"vw":18.523826},{"c":18.56,"h":18.61,"l":18.54,"n":604,"o":18.54,"t":"2026-10-15T15:00:00Z","v":28330,"vw":18.583149},{"c":18.55,"h":18.58,"l":18.53,"n":355,"o":18.53,"t":"2026-10-15T15:15:00Z","v":12629,"vw":18.553658},{"c":18.52,"h":18.56,"l":18.5,"n":379,"o":18.56,"t":"2026-10-15T15:30:00Z","v":14596,"vw":18.518098},{"c":18.52,"h":18.555,"l":18.52,"n":535,"o":18.53,"t":"2026-10-15T15:45:00Z","v":19513,"vw":18.537845},{"c":18.46,"h":18.52,"l":18.43,"n":492,"o":18.52,"t":"2026-10-15T16:00:00Z","v":20508,"vw":18.461052},{"c":18.55,"h":18.55,"l":18.46,"n":473,"o":18.46,"t":"2026-10-15T16:15:00Z","v":22649,"vw":18.487052},{"c":18.51,"h":18.59,"l":18.5,"n":454,"o":18.555,"t":"2026-10-15T16:30:00Z","v":18451,"vw":18.552046},{"c":18.5,"h":18.52,"l":18.48,"n":264,"o":18.52,"t":"2026-10-15T16:45:00Z","v":9258,"vw":18.492076},{"c":18.5,"h":18.51,"l":18.48,"n":165,"o":18.51,"t":"2026-10-15T18:00:00Z","v":8728,"vw":18.497869},{"c":18.5563,"h":18.57,"l":18.5,"n":643,"o":18.5,"t":"2026-10-15T18:15:00Z","v":26927,"vw":18.537644},{"c":18.55,"h":18.59,"l":18.54,"n":663,"o":18.55,"t":"2026-10-15T18:30:00Z","v":32134,"vw":18.564411},{"c":18.585,"h":18.59,"l":18.55,"n":545,"o":18.55,"t":"2026-10-15T18:45:00Z","v":21597,"vw":18.580974},{"c":18.64,"h":18.64,"l":18.58,"n":527,"o":18.58,"t":"2026-10-15T19:00:00Z","v":23400,"vw":18.611517},{"c":18.76,"h":18.77,"l":18.635,"n":1191,"o":18.64,"t":"2026-10-15T19:15:00Z","v":65636,"vw":18.72297},{"c":18.89,"h":18.935,"l":18.765,"n":1532,"o":18.765,"t":"2026-10-15T19:30:00Z","v":97411,"vw":18.886914},{"c":19.11,"h":19.14,"l":18.88,"n":4474,"o":18.89,"t":"2026-10-15T19:45:00Z","v":420314,"vw":19.02671},{"c":19.09,"h":19.09,"l":18.9,"n":42,"o":19.09,"t":"2026-10-15T20:00:00Z","v":338464,"vw":19.089523},{"c":19.09,"h":19.11,"l":19.09,"n":22,"o":19.09,"t":"2026-10-15T20:15:00Z","v":1393,"vw":19.095604}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.16881261979118883,"strike":25.136164992542458,"iv":3.469952076176208,"gamma":0.15527899227470682,"theta":-0.34284755451920246,"vega":0.0017254746457676285,"rho":0.0000463738242058331,"breakevenPct":32.556194931030106},{"delta":0.15,"premium":0.6822031538070401,"strike":43.471541207394296,"iv":13.539599320441528,"gamma":-0.16419373542060733,"theta":-1.3822003947314596,"vega":0.0023499372352850448,"rho":0.0000586442203638639,"breakevenPct":131.29253201257902},{"delta":0.2,"premium":1.1955936878228917,"strike":61.80691742224614,"iv":23.60924656470685,"gamma":-0.4836664631159217,"theta":-2.421553234943717,"vega":0.0029743998248024615,"rho":0.0000709146165218947,"breakevenPct":230.028869094128},{"delta":0.25,"premium":1.7089842218387428,"strike":80.14229363709796,"iv":33.67889380897217,"gamma":-0.8031391908112357,"theta":-3.4609060751559744,"vega":0.0035988624143198774,"rho":0.0000831850126799255,"breakevenPct":328.7652061756769},{"delta":0.3,"premium":2.2223747558545943,"strike":98.4776698519498,"iv":43.748541053237496,"gamma":-1.12261191850655,"theta":-4.5002589153682315,"vega":0.004223325003837294,"rho":0.0000954554088379563,"breakevenPct":427.5015432572258},{"delta":0.35,"premium":2.7357652898704456,"strike":116.81304606680163,"iv":53.818188297502815,"gamma":-1.4420846462018642,"theta":-5.539611755580488,"vega":0.004847787593354711,"rho":0.00010772580499598711,"breakevenPct":526.2378803387747},{"delta":0.4,"premium":3.2491558238862974,"strike":135.1484222816535,"iv":63.88783554176815,"gamma":-1.7615573738971788,"theta":-6.578964595792747,"vega":0.005472250182872128,"rho":0.00011999620115401793,"breakevenPct":624.9742174203238},{"delta":0.45,"premium":3.762546357902149,"strike":153.48379849650533,"iv":73.95748278603347,"gamma":-2.081030101592493,"theta":-7.618317436005005,"vega":0.0060967127723895445,"rho":0.00013226659731204872,"breakevenPct":723.7105545018727},{"delta":0.5,"premium":4.2759368919180005,"strike":171.81917471135716,"iv":84.02713003029878,"gamma":-2.400502829287807,"theta":-8.657670276217262,"vega":0.00672117536190696,"rho":0.00014453699347007952,"breakevenPct":822.4468915834216},{"delta":0.55,"premium":4.789327425933853,"strike":190.15455092620903,"iv":94.09677727456412,"gamma":-2.7199755569831217,"theta":-9.69702311642952,"vega":0.007345637951424377,"rho":0.00015680738962811034,"breakevenPct":921.1832286649707},{"delta":0.6,"premium":5.302717959949703,"strike":208.48992714106083,"iv":104.16642451882943,"gamma":-3.039448284678435,"theta":-10.736375956641776,"vega":0.007970100540941794,"rho":0.0001690777857861411,"breakevenPct":1019.9195657465194},{"delta":0.65,"premium":5.816108493965555,"strike":226.8253033559127,"iv":114.23607176309477,"gamma":-3.35892101237375,"theta":-11.775728796854036,"vega":0.00859456313045921,"rho":0.00018134818194417193,"breakevenPct":1118.6559028280685},{"delta":0.7,"premium":6.329499027981406,"strike":245.1606795707645,"iv":124.30571900736007,"gamma":-3.6783937400690636,"theta":-12.81508163706629,"vega":0.009219025719976626,"rho":0.0001936185781022027,"breakevenPct":1217.3922399096173},{"delta":0.75,"premium":6.842889561997257,"strike":263.49605578561636,"iv":134.37536625162537,"gamma":-3.9978664677643776,"theta":-13.854434477278549,"vega":0.009843488309494042,"rho":0.0002058889742602335,"breakevenPct":1316.1285769911663},{"delta":0.8,"premium":7.356280096013109,"strike":281.8314320004682,"iv":144.44501349589072,"gamma":-4.3173391954596925,"theta":-14.893787317490808,"vega":0.010467950899011461,"rho":0.00021815937041826434,"breakevenPct":1414.8649140727155},{"delta":0.85,"premium":7.86967063002896,"strike":300.16680821532003,"iv":154.51466074015602,"gamma":-4.6368119231550065,"theta":-15.933140157703063,"vega":0.011092413488528876,"rho":0.0002304297665762951,"breakevenPct":1513.601251154264},{"delta":0.9,"premium":8.383061164044813,"strike":318.5021844301719,"iv":164.58430798442137,"gamma":-4.956284650850321,"theta":-16.97249299791532,"vega":0.011716876078046293,"rho":0.00024270016273432595,"breakevenPct":1612.3375882358132}],"put":[{"delta":0.1,"premium":0.45093018590840583,"strike":13.481396281831884,"iv":6.465666287859474,"gamma":-0.006193641411929587,"theta":-0.6801601541540676,"vega":0.0018166727230660483,"rho":-0.0000631019549060372,"breakevenPct":31.74192720836313},{"delta":0.15,"premium":0.35078632796202325,"strike":15.484273440759535,"iv":4.311682765434513,"gamma":0.0628449035673877,"theta":-0.4922438559245026,"vega":0.00229088380347634,"rho":-0.0000860462661343658,"breakevenPct":20.725578246215232},{"delta":0.2,"premium":0.25064247001564055,"strike":17.48715059968719,"iv":2.157699243009552,"gamma":0.13188344854670503,"theta":-0.30432755769493736,"vega":0.0027650948838866315,"rho":-0.00010899057736269442,"breakevenPct":9.709229284067323},{"delta":0.25,"premium":0.34919989048331634,"strike":17.754358693546965,"iv":2.0944554345844817,"gamma":0.14057507705118324,"theta":-0.30191917615544817,"vega":0.002842599440500661,"rho":-0.0001372898764031331,"breakevenPct":8.825778925805926},{"delta":0.3,"premium":0.44904030424490815,"strike":18.010359754474123,"iv":2.0447113129948233,"gamma":0.14887705185154995,"theta":-0.30070859975833825,"vega":0.0029175425047390717,"rho":-0.00016562375203767716,"breakevenPct":8.007755630019826},{"delta":0.35,"premium":0.5488807180065001,"strike":18.26636081540128,"iv":1.9949671914051652,"gamma":0.15717902665191666,"theta":-0.2994980233612283,"vega":0.0029924855689774823,"rho":-0.00019395762767222122,"breakevenPct":7.189732334233726},{"delta":0.4,"premium":0.648721131768092,"strike":18.52236187632844,"iv":1.9452230698155069,"gamma":0.1654810014522834,"theta":-0.2982874469641184,"vega":0.0030674286332158934,"rho":-0.0002222915033067653,"breakevenPct":6.371709038447625},{"delta":0.45,"premium":0.7485615455296838,"strike":18.7783629372556,"iv":1.8954789482258487,"gamma":0.1737829762526501,"theta":-0.2970768705670085,"vega":0.003142371697454304,"rho":-0.00025062537894130935,"breakevenPct":5.553685742661524},{"delta":0.5,"premium":0.8484019592912756,"strike":19.03436399818276,"iv":1.8457348266361906,"gamma":0.18208495105301678,"theta":-0.29586629416989857,"vega":0.0032173147616927147,"rho":-0.0002789592545758534,"breakevenPct":4.735662446875424},{"delta":0.55,"premium":0.9482423730528675,"strike":19.290365059109917,"iv":1.7959907050465325,"gamma":0.19038692585338352,"theta":-0.29465571777278865,"vega":0.0032922578259311254,"rho":-0.0003072931302103975,"breakevenPct":3.9176391510893236},{"delta":0.6,"premium":1.0480827868144593,"strike":19.546366120037074,"iv":1.7462465834568741,"gamma":0.19868890065375022,"theta":-0.2934451413756788,"vega":0.003367200890169536,"rho":-0.0003356270058449415,"breakevenPct":3.099615855303223},{"delta":0.65,"premium":1.1479232005760514,"strike":19.802367180964232,"iv":1.696502461867216,"gamma":0.20699087545411693,"theta":-0.29223456497856887,"vega":0.003442143954407947,"rho":-0.00036396088147948563,"breakevenPct":2.2815925595171223},{"delta":0.7,"premium":1.8505024829973071,"strike":20.563515750448026,"iv":2.2379091276864567,"gamma":0.18282331524873147,"theta":-0.3817053572108299,"vega":0.003434478819030551,"rho":-0.00040813595230844153,"breakevenPct":1.9747864460412974},{"delta":0.75,"premium":5.515380404743258,"strike":23.92960415541817,"iv":5.288482565490765,"gamma":0.0630217859433042,"theta":-0.8452782637902905,"vega":0.0031370444634149395,"rho":-0.000530742235676976,"breakevenPct":3.539948922603924},{"delta":0.8,"premium":10.011684861138152,"strike":28.411684861138152,"iv":7.40186556558392,"gamma":0.03848511389016893,"theta":-1.045289656728775,"vega":0.002763054015175279,"rho":-0.0006764135348680053,"breakevenPct":3.614457831325308},{"delta":0.85,"premium":13.552249124683236,"strike":31.992090943554324,"iv":8,"gamma":0.029418739177841876,"theta":-0.9399246222883486,"vega":0.002294872567500321,"rho":-0.0007932440927407451,"breakevenPct":3.405752651277707},{"delta":0.9,"premium":16.89584581507613,"strike":35.38808413242758,"iv":8,"gamma":0.02217926596053128,"theta":-0.7086244605712736,"vega":0.0017301417546287498,"rho":-0.0009043221665824218,"breakevenPct":3.1312817320510815}]},"raw":{"call":[{"delta":0.1,"premium":0.16881261979118883,"strike":25.136164992542458,"iv":3.469952076176208,"gamma":0.15527899227470682,"theta":-0.34284755451920246,"vega":0.0017254746457676285,"rho":0.0000463738242058331,"breakevenPct":32.556194931030106},{"delta":0.15,"premium":0.6822031538070401,"strike":43.471541207394296,"iv":13.539599320441528,"gamma":-0.16419373542060733,"theta":-1.3822003947314596,"vega":0.0023499372352850448,"rho":0.0000586442203638639,"breakevenPct":131.29253201257902},{"delta":0.2,"premium":1.1955936878228917,"strike":61.80691742224614,"iv":23.60924656470685,"gamma":-0.4836664631159217,"theta":-2.421553234943717,"vega":0.0029743998248024615,"rho":0.0000709146165218947,"breakevenPct":230.028869094128},{"delta":0.25,"premium":1.7089842218387428,"strike":80.14229363709796,"iv":33.67889380897217,"gamma":-0.8031391908112357,"theta":-3.4609060751559744,"vega":0.0035988624143198774,"rho":0.0000831850126799255,"breakevenPct":328.7652061756769},{"delta":0.3,"premium":2.2223747558545943,"strike":98.4776698519498,"iv":43.748541053237496,"gamma":-1.12261191850655,"theta":-4.5002589153682315,"vega":0.004223325003837294,"rho":0.0000954554088379563,"breakevenPct":427.5015432572258},{"delta":0.35,"premium":2.7357652898704456,"strike":116.81304606680163,"iv":53.818188297502815,"gamma":-1.4420846462018642,"theta":-5.539611755580488,"vega":0.004847787593354711,"rho":0.00010772580499598711,"breakevenPct":526.2378803387747},{"delta":0.4,"premium":3.2491558238862974,"strike":135.1484222816535,"iv":63.88783554176815,"gamma":-1.7615573738971788,"theta":-6.578964595792747,"vega":0.005472250182872128,"rho":0.00011999620115401793,"breakevenPct":624.9742174203238},{"delta":0.45,"premium":3.762546357902149,"strike":153.48379849650533,"iv":73.95748278603347,"gamma":-2.081030101592493,"theta":-7.618317436005005,"vega":0.0060967127723895445,"rho":0.00013226659731204872,"breakevenPct":723.7105545018727},{"delta":0.5,"premium":4.2759368919180005,"strike":171.81917471135716,"iv":84.02713003029878,"gamma":-2.400502829287807,"theta":-8.657670276217262,"vega":0.00672117536190696,"rho":0.00014453699347007952,"breakevenPct":822.4468915834216},{"delta":0.55,"premium":4.789327425933853,"strike":190.15455092620903,"iv":94.09677727456412,"gamma":-2.7199755569831217,"theta":-9.69702311642952,"vega":0.007345637951424377,"rho":0.00015680738962811034,"breakevenPct":921.1832286649707},{"delta":0.6,"premium":5.302717959949703,"strike":208.48992714106083,"iv":104.16642451882943,"gamma":-3.039448284678435,"theta":-10.736375956641776,"vega":0.007970100540941794,"rho":0.0001690777857861411,"breakevenPct":1019.9195657465194},{"delta":0.65,"premium":5.816108493965555,"strike":226.8253033559127,"iv":114.23607176309477,"gamma":-3.35892101237375,"theta":-11.775728796854036,"vega":0.00859456313045921,"rho":0.00018134818194417193,"breakevenPct":1118.6559028280685},{"delta":0.7,"premium":6.329499027981406,"strike":245.1606795707645,"iv":124.30571900736007,"gamma":-3.6783937400690636,"theta":-12.81508163706629,"vega":0.009219025719976626,"rho":0.0001936185781022027,"breakevenPct":1217.3922399096173},{"delta":0.75,"premium":6.842889561997257,"strike":263.49605578561636,"iv":134.37536625162537,"gamma":-3.9978664677643776,"theta":-13.854434477278549,"vega":0.009843488309494042,"rho":0.0002058889742602335,"breakevenPct":1316.1285769911663},{"delta":0.8,"premium":7.356280096013109,"strike":281.8314320004682,"iv":144.44501349589072,"gamma":-4.3173391954596925,"theta":-14.893787317490808,"vega":0.010467950899011461,"rho":0.00021815937041826434,"breakevenPct":1414.8649140727155},{"delta":0.85,"premium":7.86967063002896,"strike":300.16680821532003,"iv":154.51466074015602,"gamma":-4.6368119231550065,"theta":-15.933140157703063,"vega":0.011092413488528876,"rho":0.0002304297665762951,"breakevenPct":1513.601251154264},{"delta":0.9,"premium":8.383061164044813,"strike":318.5021844301719,"iv":164.58430798442137,"gamma":-4.956284650850321,"theta":-16.97249299791532,"vega":0.011716876078046293,"rho":0.00024270016273432595,"breakevenPct":1612.3375882358132}],"put":[{"delta":0.1,"premium":0.45093018590840583,"strike":13.481396281831884,"iv":6.465666287859474,"gamma":-0.006193641411929587,"theta":-0.6801601541540676,"vega":0.0018166727230660483,"rho":-0.0000631019549060372,"breakevenPct":31.74192720836313},{"delta":0.15,"premium":0.35078632796202325,"strike":15.484273440759535,"iv":4.311682765434513,"gamma":0.0628449035673877,"theta":-0.4922438559245026,"vega":0.00229088380347634,"rho":-0.0000860462661343658,"breakevenPct":20.725578246215232},{"delta":0.2,"premium":0.25064247001564055,"strike":17.48715059968719,"iv":2.157699243009552,"gamma":0.13188344854670503,"theta":-0.30432755769493736,"vega":0.0027650948838866315,"rho":-0.00010899057736269442,"breakevenPct":9.709229284067323},{"delta":0.25,"premium":0.34919989048331634,"strike":17.754358693546965,"iv":2.0944554345844817,"gamma":0.14057507705118324,"theta":-0.30191917615544817,"vega":0.002842599440500661,"rho":-0.0001372898764031331,"breakevenPct":8.825778925805926},{"delta":0.3,"premium":0.44904030424490815,"strike":18.010359754474123,"iv":2.0447113129948233,"gamma":0.14887705185154995,"theta":-0.30070859975833825,"vega":0.0029175425047390717,"rho":-0.00016562375203767716,"breakevenPct":8.007755630019826},{"delta":0.35,"premium":0.5488807180065001,"strike":18.26636081540128,"iv":1.9949671914051652,"gamma":0.15717902665191666,"theta":-0.2994980233612283,"vega":0.0029924855689774823,"rho":-0.00019395762767222122,"breakevenPct":7.189732334233726},{"delta":0.4,"premium":0.648721131768092,"strike":18.52236187632844,"iv":1.9452230698155069,"gamma":0.1654810014522834,"theta":-0.2982874469641184,"vega":0.0030674286332158934,"rho":-0.0002222915033067653,"breakevenPct":6.371709038447625},{"delta":0.45,"premium":0.7485615455296838,"strike":18.7783629372556,"iv":1.8954789482258487,"gamma":0.1737829762526501,"theta":-0.2970768705670085,"vega":0.003142371697454304,"rho":-0.00025062537894130935,"breakevenPct":5.553685742661524},{"delta":0.5,"premium":0.8484019592912756,"strike":19.03436399818276,"iv":1.8457348266361906,"gamma":0.18208495105301678,"theta":-0.29586629416989857,"vega":0.0032173147616927147,"rho":-0.0002789592545758534,"breakevenPct":4.735662446875424},{"delta":0.55,"premium":0.9482423730528675,"strike":19.290365059109917,"iv":1.7959907050465325,"gamma":0.19038692585338352,"theta":-0.29465571777278865,"vega":0.0032922578259311254,"rho":-0.0003072931302103975,"breakevenPct":3.9176391510893236},{"delta":0.6,"premium":1.0480827868144593,"strike":19.546366120037074,"iv":1.7462465834568741,"gamma":0.19868890065375022,"theta":-0.2934451413756788,"vega":0.003367200890169536,"rho":-0.0003356270058449415,"breakevenPct":3.099615855303223},{"delta":0.65,"premium":1.1479232005760514,"strike":19.802367180964232,"iv":1.696502461867216,"gamma":0.20699087545411693,"theta":-0.29223456497856887,"vega":0.003442143954407947,"rho":-0.00036396088147948563,"breakevenPct":2.2815925595171223},{"delta":0.7,"premium":1.8505024829973071,"strike":20.563515750448026,"iv":2.2379091276864567,"gamma":0.18282331524873147,"theta":-0.3817053572108299,"vega":0.003434478819030551,"rho":-0.00040813595230844153,"breakevenPct":1.9747864460412974},{"delta":0.75,"premium":5.515380404743258,"strike":23.92960415541817,"iv":5.288482565490765,"gamma":0.0630217859433042,"theta":-0.8452782637902905,"vega":0.0031370444634149395,"rho":-0.000530742235676976,"breakevenPct":3.539948922603924},{"delta":0.8,"premium":10.011684861138152,"strike":28.411684861138152,"iv":7.40186556558392,"gamma":0.03848511389016893,"theta":-1.045289656728775,"vega":0.002763054015175279,"rho":-0.0006764135348680053,"breakevenPct":3.614457831325308},{"delta":0.85,"premium":13.552249124683236,"strike":31.992090943554324,"iv":8,"gamma":0.029418739177841876,"theta":-0.9399246222883486,"vega":0.002294872567500321,"rho":-0.0007932440927407451,"breakevenPct":3.405752651277707},{"delta":0.9,"premium":16.89584581507613,"strike":35.38808413242758,"iv":8,"gamma":0.02217926596053128,"theta":-0.7086244605712736,"vega":0.0017301417546287498,"rho":-0.0009043221665824218,"breakevenPct":3.1312817320510815}]}},"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"}}