{"symbol":"BBWI","url":"https://intraalpha.com/companies/BBWI","capturedAt":"2026-10-15T21:02:49.615Z","state":"ready","quote":{"symbol":"BBWI","last_price":20.2,"prev_close":18.95,"regular_close":20.44,"change":1.25,"change_pct":6.5963,"regular_change":1.49,"regular_change_pct":7.8628,"extended_change":-0.24,"extended_change_pct":-1.1742,"bid":20.2,"ask":20.85,"bid_size":2900,"ask_size":700,"volume":11018159,"vwap":20.196442,"open":19.19,"high":20.798,"low":19.19,"close":20.44,"trade_count":87911,"last_trade_at":"2026-10-15T20:32:44.332475169Z","last_quote_at":"2026-10-15T21:00:06.948421052Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:02:46.694473025-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"BBWI","fetched_at":"2026-10-15T20:54:07.589847+00:00","name":"Bath & Body Works Inc.","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"SPECIALTY RETAIL","country":"USA","description":"Bath & Body Works Inc. (BBWI) is a leading specialty retailer distinguished by its extensive range of premium personal care and home fragrance products. With a strong omnichannel strategy that seamlessly merges its expansive retail footprint with a vibrant e-commerce platform, the company prioritizes customer accessibility and engagement. As a subsidiary of L Brands, Inc., BBWI benefits from operational synergies while fostering innovation in product offerings to align with evolving consumer preferences. The company is dedicated to sustainability and community stewardship, positioning itself for long-term growth and competitive resilience in the dynamic beauty and personal care market.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":3629616000,"ebitda":1316000000,"pe_ratio":4.737,"peg_ratio":0.698,"book_value":-5.23,"dividend_per_share":0.8,"dividend_yield":0.046,"eps":3.8,"revenue_ttm":7209000000,"gross_profit_ttm":3103000000,"profit_margin":0.108,"operating_margin_ttm":0.0958,"return_on_assets_ttm":0.134,"return_on_equity_ttm":0,"quarterly_earnings_growth":0.933,"quarterly_revenue_growth":-0.023,"analyst_target_price":24.06,"analyst_number":0,"beta":1.4,"fifty_two_week_high":26.26,"fifty_two_week_low":13.86,"fifty_day_ma":18.26,"two_hundred_day_ma":19.84,"shares_outstanding":201645000,"forward_pe":6.27,"price_to_sales":0.503,"price_to_book":1403.38,"ev_to_revenue":1.028,"ev_to_ebitda":4.989},"bars":[{"c":17.6,"h":17.64,"l":17.6,"n":4,"o":17.64,"t":"2026-10-08T12:05:00Z","v":644,"vw":17.612233},{"c":17.65,"h":17.65,"l":17.65,"n":1,"o":17.65,"t":"2026-10-08T12:15:00Z","v":100,"vw":17.65},{"c":17.67,"h":17.67,"l":17.61,"n":9,"o":17.61,"t":"2026-10-08T12:35:00Z","v":721,"vw":17.642028},{"c":17.6,"h":17.805,"l":17.6,"n":381,"o":17.67,"t":"2026-10-08T13:30:00Z","v":67248,"vw":17.668309},{"c":17.662,"h":17.7,"l":17.55,"n":273,"o":17.599,"t":"2026-10-08T13:35:00Z","v":26805,"vw":17.653526},{"c":17.62,"h":17.705,"l":17.61,"n":292,"o":17.665,"t":"2026-10-08T13:40:00Z","v":32629,"vw":17.649536},{"c":17.615,"h":17.65,"l":17.57,"n":468,"o":17.61,"t":"2026-10-08T13:45:00Z","v":63238,"vw":17.595308},{"c":17.58,"h":17.62,"l":17.575,"n":484,"o":17.61,"t":"2026-10-08T13:50:00Z","v":45319,"vw":17.599581},{"c":17.635,"h":17.64,"l":17.59,"n":366,"o":17.59,"t":"2026-10-08T13:55:00Z","v":43848,"vw":17.614285},{"c":17.58,"h":17.67,"l":17.58,"n":741,"o":17.63,"t":"2026-10-08T14:00:00Z","v":68911,"vw":17.631384},{"c":17.57,"h":17.65,"l":17.56,"n":786,"o":17.58,"t":"2026-10-08T14:05:00Z","v":119528,"vw":17.603228},{"c":17.585,"h":17.645,"l":17.58,"n":472,"o":17.58,"t":"2026-10-08T14:10:00Z","v":38805,"vw":17.621527},{"c":17.575,"h":17.595,"l":17.565,"n":455,"o":17.585,"t":"2026-10-08T14:15:00Z","v":73387,"vw":17.574997},{"c":17.575,"h":17.605,"l":17.56,"n":357,"o":17.575,"t":"2026-10-08T14:20:00Z","v":26688,"vw":17.578865},{"c":17.565,"h":17.625,"l":17.56,"n":719,"o":17.575,"t":"2026-10-08T14:25:00Z","v":55875,"vw":17.595709},{"c":17.525,"h":17.605,"l":17.515,"n":681,"o":17.57,"t":"2026-10-08T14:30:00Z","v":62131,"vw":17.560957},{"c":17.43,"h":17.525,"l":17.41,"n":613,"o":17.52,"t":"2026-10-08T14:35:00Z","v":61387,"vw":17.484011},{"c":17.37,"h":17.435,"l":17.365,"n":546,"o":17.435,"t":"2026-10-08T14:40:00Z","v":36349,"vw":17.405212},{"c":17.415,"h":17.435,"l":17.375,"n":627,"o":17.375,"t":"2026-10-08T14:45:00Z","v":62267,"vw":17.409517},{"c":17.36,"h":17.435,"l":17.36,"n":602,"o":17.415,"t":"2026-10-08T14:50:00Z","v":41560,"vw":17.402731},{"c":17.345,"h":17.37,"l":17.335,"n":451,"o":17.365,"t":"2026-10-08T14:55:00Z","v":35859,"vw":17.35221},{"c":17.445,"h":17.445,"l":17.34,"n":540,"o":17.35,"t":"2026-10-08T15:00:00Z","v":34734,"vw":17.381925},{"c":17.445,"h":17.48,"l":17.44,"n":591,"o":17.445,"t":"2026-10-08T15:05:00Z","v":39826,"vw":17.463481},{"c":17.415,"h":17.47,"l":17.415,"n":350,"o":17.445,"t":"2026-10-08T15:10:00Z","v":24221,"vw":17.446136},{"c":17.385,"h":17.415,"l":17.37,"n":439,"o":17.415,"t":"2026-10-08T15:15:00Z","v":31537,"vw":17.391858},{"c":17.345,"h":17.4,"l":17.304,"n":1393,"o":17.385,"t":"2026-10-08T15:20:00Z","v":132153,"vw":17.344847},{"c":17.245,"h":17.345,"l":17.24,"n":976,"o":17.34,"t":"2026-10-08T15:25:00Z","v":130581,"vw":17.278143},{"c":17.265,"h":17.27,"l":17.22,"n":404,"o":17.24,"t":"2026-10-08T15:30:00Z","v":32654,"vw":17.251621},{"c":17.36,"h":17.36,"l":17.265,"n":852,"o":17.27,"t":"2026-10-08T15:35:00Z","v":77679,"vw":17.295225},{"c":17.335,"h":17.355,"l":17.3,"n":490,"o":17.355,"t":"2026-10-08T15:40:00Z","v":46148,"vw":17.319199},{"c":17.335,"h":17.39,"l":17.335,"n":379,"o":17.34,"t":"2026-10-08T15:45:00Z","v":21975,"vw":17.362819},{"c":17.355,"h":17.37,"l":17.33,"n":466,"o":17.34,"t":"2026-10-08T15:50:00Z","v":33274,"vw":17.356864},{"c":17.385,"h":17.39,"l":17.351,"n":393,"o":17.355,"t":"2026-10-08T15:55:00Z","v":20415,"vw":17.360856},{"c":17.355,"h":17.385,"l":17.345,"n":331,"o":17.385,"t":"2026-10-08T16:00:00Z","v":20464,"vw":17.367445},{"c":17.41,"h":17.415,"l":17.35,"n":458,"o":17.355,"t":"2026-10-08T16:05:00Z","v":31728,"vw":17.383261},{"c":17.425,"h":17.43,"l":17.41,"n":287,"o":17.41,"t":"2026-10-08T16:10:00Z","v":18036,"vw":17.421273},{"c":17.44,"h":17.59,"l":17.415,"n":1802,"o":17.43,"t":"2026-10-08T16:15:00Z","v":136209,"vw":17.505903},{"c":17.375,"h":17.45,"l":17.375,"n":876,"o":17.43,"t":"2026-10-08T16:20:00Z","v":111075,"vw":17.415365},{"c":17.445,"h":17.47,"l":17.37,"n":645,"o":17.375,"t":"2026-10-08T16:25:00Z","v":77912,"vw":17.414221},{"c":17.51,"h":17.515,"l":17.45,"n":394,"o":17.45,"t":"2026-10-08T16:30:00Z","v":28086,"vw":17.486194},{"c":17.465,"h":17.525,"l":17.435,"n":581,"o":17.51,"t":"2026-10-08T16:35:00Z","v":42903,"vw":17.484563},{"c":17.525,"h":17.535,"l":17.46,"n":341,"o":17.46,"t":"2026-10-08T16:40:00Z","v":24611,"vw":17.508163},{"c":17.535,"h":17.565,"l":17.48,"n":776,"o":17.525,"t":"2026-10-08T16:45:00Z","v":61085,"vw":17.515021},{"c":17.61,"h":17.61,"l":17.495,"n":740,"o":17.54,"t":"2026-10-08T16:50:00Z","v":51846,"vw":17.551255},{"c":17.59,"h":17.64,"l":17.585,"n":691,"o":17.61,"t":"2026-10-08T16:55:00Z","v":53272,"vw":17.610876},{"c":17.48,"h":17.58,"l":17.48,"n":567,"o":17.58,"t":"2026-10-08T17:00:00Z","v":46501,"vw":17.537239},{"c":17.565,"h":17.57,"l":17.49,"n":836,"o":17.49,"t":"2026-10-08T17:05:00Z","v":86943,"vw":17.542059},{"c":17.63,"h":17.645,"l":17.57,"n":526,"o":17.57,"t":"2026-10-08T17:10:00Z","v":37790,"vw":17.61292},{"c":17.62,"h":17.655,"l":17.605,"n":490,"o":17.63,"t":"2026-10-08T17:15:00Z","v":37285,"vw":17.624384},{"c":17.71,"h":17.71,"l":17.61,"n":772,"o":17.61,"t":"2026-10-08T17:20:00Z","v":66712,"vw":17.647826},{"c":17.695,"h":17.725,"l":17.63,"n":834,"o":17.705,"t":"2026-10-08T17:25:00Z","v":60072,"vw":17.66962},{"c":17.705,"h":17.75,"l":17.69,"n":668,"o":17.7,"t":"2026-10-08T17:30:00Z","v":53255,"vw":17.724528},{"c":17.75,"h":17.755,"l":17.705,"n":402,"o":17.705,"t":"2026-10-08T17:35:00Z","v":31983,"vw":17.738268},{"c":17.825,"h":17.83,"l":17.745,"n":563,"o":17.75,"t":"2026-10-08T17:40:00Z","v":48487,"vw":17.77569},{"c":17.805,"h":17.84,"l":17.785,"n":593,"o":17.83,"t":"2026-10-08T17:45:00Z","v":54295,"vw":17.805246},{"c":17.7499,"h":17.82,"l":17.73,"n":685,"o":17.81,"t":"2026-10-08T17:50:00Z","v":57680,"vw":17.77906},{"c":17.785,"h":17.8,"l":17.74,"n":397,"o":17.745,"t":"2026-10-08T17:55:00Z","v":29459,"vw":17.771465},{"c":17.79,"h":17.79,"l":17.765,"n":367,"o":17.785,"t":"2026-10-08T18:00:00Z","v":30148,"vw":17.773566},{"c":17.715,"h":17.79,"l":17.705,"n":610,"o":17.785,"t":"2026-10-08T18:05:00Z","v":45226,"vw":17.74159},{"c":17.7,"h":17.735,"l":17.675,"n":774,"o":17.715,"t":"2026-10-08T18:10:00Z","v":74456,"vw":17.702627},{"c":17.645,"h":17.715,"l":17.645,"n":460,"o":17.705,"t":"2026-10-08T18:15:00Z","v":40356,"vw":17.684692},{"c":17.65,"h":17.655,"l":17.62,"n":547,"o":17.645,"t":"2026-10-08T18:20:00Z","v":44528,"vw":17.632028},{"c":17.62,"h":17.66,"l":17.61,"n":446,"o":17.655,"t":"2026-10-08T18:25:00Z","v":35444,"vw":17.636321},{"c":17.6,"h":17.62,"l":17.59,"n":420,"o":17.615,"t":"2026-10-08T18:30:00Z","v":38157,"vw":17.608856},{"c":17.635,"h":17.64,"l":17.6,"n":450,"o":17.605,"t":"2026-10-08T18:35:00Z","v":33234,"vw":17.616027},{"c":17.62,"h":17.65,"l":17.6,"n":623,"o":17.64,"t":"2026-10-08T18:40:00Z","v":60078,"vw":17.616916},{"c":17.67,"h":17.685,"l":17.595,"n":736,"o":17.615,"t":"2026-10-08T18:45:00Z","v":93479,"vw":17.614147},{"c":17.62,"h":17.685,"l":17.61,"n":1069,"o":17.67,"t":"2026-10-08T18:50:00Z","v":92410,"vw":17.641899},{"c":17.635,"h":17.645,"l":17.605,"n":602,"o":17.61,"t":"2026-10-08T18:55:00Z","v":118837,"vw":17.629242},{"c":17.59,"h":17.655,"l":17.575,"n":787,"o":17.635,"t":"2026-10-08T19:00:00Z","v":56177,"vw":17.60488},{"c":17.605,"h":17.63,"l":17.6,"n":552,"o":17.6,"t":"2026-10-08T19:05:00Z","v":42270,"vw":17.611657},{"c":17.565,"h":17.63,"l":17.555,"n":735,"o":17.61,"t":"2026-10-08T19:10:00Z","v":54062,"vw":17.602222},{"c":17.545,"h":17.565,"l":17.5,"n":971,"o":17.565,"t":"2026-10-08T19:15:00Z","v":87575,"vw":17.538688},{"c":17.585,"h":17.6,"l":17.545,"n":682,"o":17.545,"t":"2026-10-08T19:20:00Z","v":58672,"vw":17.57109},{"c":17.605,"h":17.605,"l":17.555,"n":883,"o":17.585,"t":"2026-10-08T19:25:00Z","v":68672,"vw":17.573406},{"c":17.695,"h":17.7,"l":17.6,"n":857,"o":17.605,"t":"2026-10-08T19:30:00Z","v":68943,"vw":17.651024},{"c":17.715,"h":17.725,"l":17.69,"n":864,"o":17.695,"t":"2026-10-08T19:35:00Z","v":75333,"vw":17.705501},{"c":17.675,"h":17.73,"l":17.655,"n":1277,"o":17.715,"t":"2026-10-08T19:40:00Z","v":115677,"vw":17.690464},{"c":17.735,"h":17.75,"l":17.675,"n":1059,"o":17.675,"t":"2026-10-08T19:45:00Z","v":90497,"vw":17.725766},{"c":17.745,"h":17.78,"l":17.73,"n":1631,"o":17.74,"t":"2026-10-08T19:50:00Z","v":162523,"vw":17.755351},{"c":17.71,"h":17.755,"l":17.675,"n":5589,"o":17.75,"t":"2026-10-08T19:55:00Z","v":702389,"vw":17.715713},{"c":17.71,"h":17.71,"l":17.71,"n":42,"o":17.71,"t":"2026-10-08T20:00:00Z","v":2223455,"vw":17.71},{"c":17.7928,"h":17.7928,"l":17.7928,"n":1,"o":17.7928,"t":"2026-10-08T20:10:00Z","v":100,"vw":17.7928},{"c":17.8,"h":17.8,"l":17.8,"n":3,"o":17.8,"t":"2026-10-09T12:40:00Z","v":106,"vw":17.8},{"c":17.605,"h":17.7,"l":17.48,"n":324,"o":17.54,"t":"2026-10-09T13:30:00Z","v":53462,"vw":17.561837},{"c":17.6,"h":17.65,"l":17.545,"n":431,"o":17.61,"t":"2026-10-09T13:35:00Z","v":44516,"vw":17.59323},{"c":17.534,"h":17.61,"l":17.53,"n":508,"o":17.6,"t":"2026-10-09T13:40:00Z","v":48016,"vw":17.569692},{"c":17.53,"h":17.535,"l":17.455,"n":703,"o":17.535,"t":"2026-10-09T13:45:00Z","v":78942,"vw":17.506109},{"c":17.524,"h":17.555,"l":17.49,"n":465,"o":17.525,"t":"2026-10-09T13:50:00Z","v":69183,"vw":17.534202},{"c":17.57,"h":17.57,"l":17.51,"n":420,"o":17.52,"t":"2026-10-09T13:55:00Z","v":42380,"vw":17.533294},{"c":17.615,"h":17.64,"l":17.56,"n":338,"o":17.585,"t":"2026-10-09T14:00:00Z","v":22757,"vw":17.585372},{"c":17.58,"h":17.65,"l":17.56,"n":567,"o":17.615,"t":"2026-10-09T14:05:00Z","v":101986,"vw":17.586709},{"c":17.525,"h":17.59,"l":17.495,"n":356,"o":17.58,"t":"2026-10-09T14:10:00Z","v":27630,"vw":17.515741},{"c":17.565,"h":17.58,"l":17.525,"n":508,"o":17.525,"t":"2026-10-09T14:15:00Z","v":54311,"vw":17.557945},{"c":17.61,"h":17.63,"l":17.565,"n":499,"o":17.565,"t":"2026-10-09T14:20:00Z","v":45838,"vw":17.606525},{"c":17.67,"h":17.675,"l":17.605,"n":585,"o":17.61,"t":"2026-10-09T14:25:00Z","v":118889,"vw":17.64979},{"c":17.54,"h":17.675,"l":17.535,"n":573,"o":17.675,"t":"2026-10-09T14:30:00Z","v":49521,"vw":17.601976},{"c":17.515,"h":17.55,"l":17.43,"n":1610,"o":17.545,"t":"2026-10-09T14:35:00Z","v":193468,"vw":17.471093},{"c":17.625,"h":17.63,"l":17.515,"n":729,"o":17.515,"t":"2026-10-09T14:40:00Z","v":106336,"vw":17.553059},{"c":17.665,"h":17.685,"l":17.61,"n":841,"o":17.625,"t":"2026-10-09T14:45:00Z","v":80256,"vw":17.644255},{"c":17.57,"h":17.665,"l":17.565,"n":727,"o":17.665,"t":"2026-10-09T14:50:00Z","v":125792,"vw":17.612193},{"c":17.545,"h":17.6,"l":17.545,"n":689,"o":17.575,"t":"2026-10-09T14:55:00Z","v":83200,"vw":17.580135},{"c":17.56,"h":17.6,"l":17.55,"n":576,"o":17.55,"t":"2026-10-09T15:00:00Z","v":73304,"vw":17.571754},{"c":17.545,"h":17.57,"l":17.525,"n":334,"o":17.56,"t":"2026-10-09T15:05:00Z","v":48724,"vw":17.548263},{"c":17.545,"h":17.565,"l":17.535,"n":467,"o":17.545,"t":"2026-10-09T15:10:00Z","v":31648,"vw":17.551788},{"c":17.545,"h":17.545,"l":17.52,"n":407,"o":17.545,"t":"2026-10-09T15:15:00Z","v":50859,"vw":17.530774},{"c":17.502,"h":17.545,"l":17.502,"n":504,"o":17.541,"t":"2026-10-09T15:20:00Z","v":39185,"vw":17.537035},{"c":17.525,"h":17.545,"l":17.51,"n":419,"o":17.51,"t":"2026-10-09T15:25:00Z","v":33061,"vw":17.522508},{"c":17.515,"h":17.5288,"l":17.5,"n":433,"o":17.5211,"t":"2026-10-09T15:30:00Z","v":33282,"vw":17.513232},{"c":17.5,"h":17.515,"l":17.495,"n":399,"o":17.515,"t":"2026-10-09T15:35:00Z","v":38967,"vw":17.506118},{"c":17.51,"h":17.525,"l":17.485,"n":586,"o":17.5,"t":"2026-10-09T15:40:00Z","v":52459,"vw":17.494031},{"c":17.505,"h":17.515,"l":17.48,"n":556,"o":17.515,"t":"2026-10-09T15:45:00Z","v":51551,"vw":17.500875},{"c":17.465,"h":17.525,"l":17.465,"n":366,"o":17.505,"t":"2026-10-09T15:50:00Z","v":28347,"vw":17.49943},{"c":17.415,"h":17.46,"l":17.415,"n":574,"o":17.46,"t":"2026-10-09T15:55:00Z","v":53157,"vw":17.439851},{"c":17.425,"h":17.45,"l":17.4,"n":708,"o":17.41,"t":"2026-10-09T16:00:00Z","v":54428,"vw":17.416813},{"c":17.4,"h":17.43,"l":17.4,"n":575,"o":17.425,"t":"2026-10-09T16:05:00Z","v":43825,"vw":17.415601},{"c":17.355,"h":17.411,"l":17.355,"n":451,"o":17.41,"t":"2026-10-09T16:10:00Z","v":30785,"vw":17.391968},{"c":17.405,"h":17.475,"l":17.355,"n":1914,"o":17.355,"t":"2026-10-09T16:15:00Z","v":186414,"vw":17.407667},{"c":17.39,"h":17.405,"l":17.37,"n":647,"o":17.405,"t":"2026-10-09T16:20:00Z","v":41612,"vw":17.385307},{"c":17.435,"h":17.435,"l":17.38,"n":609,"o":17.395,"t":"2026-10-09T16:25:00Z","v":50660,"vw":17.40574},{"c":17.46,"h":17.465,"l":17.42,"n":804,"o":17.44,"t":"2026-10-09T16:30:00Z","v":64385,"vw":17.44106},{"c":17.465,"h":17.475,"l":17.45,"n":456,"o":17.465,"t":"2026-10-09T16:35:00Z","v":29281,"vw":17.461892},{"c":17.515,"h":17.515,"l":17.465,"n":558,"o":17.465,"t":"2026-10-09T16:40:00Z","v":46407,"vw":17.491501},{"c":17.535,"h":17.545,"l":17.51,"n":795,"o":17.515,"t":"2026-10-09T16:45:00Z","v":88265,"vw":17.525117},{"c":17.535,"h":17.55,"l":17.53,"n":581,"o":17.535,"t":"2026-10-09T16:50:00Z","v":48486,"vw":17.540841},{"c":17.545,"h":17.545,"l":17.53,"n":393,"o":17.53,"t":"2026-10-09T16:55:00Z","v":32419,"vw":17.536943},{"c":17.53,"h":17.545,"l":17.51,"n":698,"o":17.545,"t":"2026-10-09T17:00:00Z","v":65404,"vw":17.525769},{"c":17.515,"h":17.535,"l":17.505,"n":467,"o":17.535,"t":"2026-10-09T17:05:00Z","v":38800,"vw":17.517665},{"c":17.48,"h":17.51,"l":17.47,"n":868,"o":17.51,"t":"2026-10-09T17:10:00Z","v":78632,"vw":17.490765},{"c":17.435,"h":17.48,"l":17.43,"n":452,"o":17.48,"t":"2026-10-09T17:15:00Z","v":40464,"vw":17.455571},{"c":17.425,"h":17.445,"l":17.41,"n":478,"o":17.435,"t":"2026-10-09T17:20:00Z","v":38621,"vw":17.429855},{"c":17.44,"h":17.45,"l":17.42,"n":613,"o":17.43,"t":"2026-10-09T17:25:00Z","v":55761,"vw":17.432962},{"c":17.445,"h":17.47,"l":17.43,"n":763,"o":17.445,"t":"2026-10-09T17:30:00Z","v":52635,"vw":17.451896},{"c":17.41,"h":17.445,"l":17.4,"n":585,"o":17.445,"t":"2026-10-09T17:35:00Z","v":42541,"vw":17.419751},{"c":17.41,"h":17.43,"l":17.41,"n":372,"o":17.41,"t":"2026-10-09T17:40:00Z","v":23416,"vw":17.417112},{"c":17.425,"h":17.44,"l":17.405,"n":830,"o":17.415,"t":"2026-10-09T17:45:00Z","v":81485,"vw":17.420914},{"c":17.405,"h":17.43,"l":17.4,"n":533,"o":17.425,"t":"2026-10-09T17:50:00Z","v":34144,"vw":17.412523},{"c":17.44,"h":17.445,"l":17.405,"n":636,"o":17.405,"t":"2026-10-09T17:55:00Z","v":47171,"vw":17.422979},{"c":17.37,"h":17.44,"l":17.35,"n":634,"o":17.44,"t":"2026-10-09T18:00:00Z","v":53517,"vw":17.384257},{"c":17.365,"h":17.39,"l":17.365,"n":517,"o":17.365,"t":"2026-10-09T18:05:00Z","v":51753,"vw":17.374586},{"c":17.39,"h":17.395,"l":17.36,"n":455,"o":17.365,"t":"2026-10-09T18:10:00Z","v":27819,"vw":17.379728},{"c":17.435,"h":17.435,"l":17.4,"n":483,"o":17.4,"t":"2026-10-09T18:15:00Z","v":34592,"vw":17.415649},{"c":17.465,"h":17.47,"l":17.425,"n":519,"o":17.43,"t":"2026-10-09T18:20:00Z","v":28798,"vw":17.443809},{"c":17.465,"h":17.475,"l":17.455,"n":524,"o":17.46,"t":"2026-10-09T18:25:00Z","v":32835,"vw":17.462829},{"c":17.43,"h":17.4699,"l":17.375,"n":721,"o":17.465,"t":"2026-10-09T18:30:00Z","v":84391,"vw":17.412128},{"c":17.41,"h":17.4351,"l":17.4,"n":486,"o":17.435,"t":"2026-10-09T18:35:00Z","v":40720,"vw":17.419632},{"c":17.39,"h":17.4101,"l":17.37,"n":868,"o":17.41,"t":"2026-10-09T18:40:00Z","v":82413,"vw":17.389996},{"c":17.42,"h":17.42,"l":17.375,"n":795,"o":17.395,"t":"2026-10-09T18:45:00Z","v":70395,"vw":17.398907},{"c":17.42,"h":17.47,"l":17.41,"n":626,"o":17.425,"t":"2026-10-09T18:50:00Z","v":44024,"vw":17.430931},{"c":17.405,"h":17.425,"l":17.385,"n":651,"o":17.425,"t":"2026-10-09T18:55:00Z","v":48189,"vw":17.401672},{"c":17.365,"h":17.405,"l":17.36,"n":626,"o":17.405,"t":"2026-10-09T19:00:00Z","v":44263,"vw":17.385567},{"c":17.405,"h":17.41,"l":17.36,"n":636,"o":17.36,"t":"2026-10-09T19:05:00Z","v":47393,"vw":17.391253},{"c":17.395,"h":17.44,"l":17.39,"n":767,"o":17.405,"t":"2026-10-09T19:10:00Z","v":78506,"vw":17.418711},{"c":17.415,"h":17.42,"l":17.39,"n":621,"o":17.395,"t":"2026-10-09T19:15:00Z","v":69959,"vw":17.405414},{"c":17.46,"h":17.465,"l":17.405,"n":708,"o":17.415,"t":"2026-10-09T19:20:00Z","v":62075,"vw":17.44157},{"c":17.415,"h":17.47,"l":17.4,"n":804,"o":17.455,"t":"2026-10-09T19:25:00Z","v":76090,"vw":17.42717},{"c":17.355,"h":17.415,"l":17.35,"n":852,"o":17.415,"t":"2026-10-09T19:30:00Z","v":83809,"vw":17.387723},{"c":17.375,"h":17.38,"l":17.32,"n":1122,"o":17.355,"t":"2026-10-09T19:35:00Z","v":157839,"vw":17.343405},{"c":17.405,"h":17.415,"l":17.375,"n":977,"o":17.38,"t":"2026-10-09T19:40:00Z","v":91615,"vw":17.39571},{"c":17.325,"h":17.4,"l":17.325,"n":1749,"o":17.4,"t":"2026-10-09T19:45:00Z","v":179458,"vw":17.361629},{"c":17.295,"h":17.38,"l":17.275,"n":3021,"o":17.33,"t":"2026-10-09T19:50:00Z","v":442442,"vw":17.306337},{"c":17.34,"h":17.345,"l":17.285,"n":4973,"o":17.295,"t":"2026-10-09T19:55:00Z","v":591216,"vw":17.32069},{"c":17.34,"h":17.34,"l":17.34,"n":48,"o":17.34,"t":"2026-10-09T20:00:00Z","v":1174557,"vw":17.34},{"c":17.58,"h":17.58,"l":17.58,"n":1,"o":17.58,"t":"2026-10-09T20:30:00Z","v":100,"vw":17.58},{"c":17.35,"h":17.35,"l":17.35,"n":2,"o":17.35,"t":"2026-10-12T11:00:00Z","v":102,"vw":17.35},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-12T12:00:00Z","v":4000,"vw":17.4},{"c":17.3952,"h":17.3952,"l":17.3952,"n":1,"o":17.3952,"t":"2026-10-12T12:30:00Z","v":820,"vw":17.3952},{"c":17.26,"h":17.26,"l":17.26,"n":1,"o":17.26,"t":"2026-10-12T12:55:00Z","v":100,"vw":17.26},{"c":17.26,"h":17.26,"l":17.26,"n":6,"o":17.26,"t":"2026-10-12T13:15:00Z","v":279,"vw":17.26},{"c":17.22,"h":17.26,"l":17.22,"n":119,"o":17.26,"t":"2026-10-12T13:20:00Z","v":9136,"vw":17.242848},{"c":17.07,"h":17.22,"l":17.07,"n":20,"o":17.2,"t":"2026-10-12T13:25:00Z","v":3619,"vw":17.096442},{"c":17.1261,"h":17.28,"l":16.86,"n":521,"o":17.025,"t":"2026-10-12T13:30:00Z","v":156285,"vw":17.072387},{"c":16.91,"h":17.12,"l":16.9,"n":651,"o":17.114,"t":"2026-10-12T13:35:00Z","v":77957,"vw":17.015787},{"c":16.915,"h":16.965,"l":16.865,"n":552,"o":16.91,"t":"2026-10-12T13:40:00Z","v":60955,"vw":16.909615},{"c":16.905,"h":16.935,"l":16.9,"n":308,"o":16.915,"t":"2026-10-12T13:45:00Z","v":21624,"vw":16.91275},{"c":16.94,"h":17.01,"l":16.905,"n":563,"o":16.905,"t":"2026-10-12T13:50:00Z","v":76475,"vw":16.992112},{"c":16.99,"h":17.01,"l":16.885,"n":572,"o":16.93,"t":"2026-10-12T13:55:00Z","v":69043,"vw":16.937598},{"c":16.995,"h":17.065,"l":16.965,"n":598,"o":17,"t":"2026-10-12T14:00:00Z","v":70845,"vw":17.012631},{"c":17.105,"h":17.1095,"l":16.995,"n":442,"o":16.9991,"t":"2026-10-12T14:05:00Z","v":37868,"vw":17.041155},{"c":17.145,"h":17.165,"l":17.09,"n":548,"o":17.11,"t":"2026-10-12T14:10:00Z","v":54510,"vw":17.120936},{"c":17.19,"h":17.19,"l":17.09,"n":522,"o":17.145,"t":"2026-10-12T14:15:00Z","v":53911,"vw":17.131401},{"c":17.2,"h":17.24,"l":17.185,"n":587,"o":17.19,"t":"2026-10-12T14:20:00Z","v":41187,"vw":17.205768},{"c":17.225,"h":17.235,"l":17.195,"n":400,"o":17.195,"t":"2026-10-12T14:25:00Z","v":26499,"vw":17.22227},{"c":17.21,"h":17.225,"l":17.195,"n":488,"o":17.225,"t":"2026-10-12T14:30:00Z","v":30814,"vw":17.210258},{"c":17.3,"h":17.315,"l":17.22,"n":906,"o":17.22,"t":"2026-10-12T14:35:00Z","v":104712,"vw":17.264636},{"c":17.285,"h":17.305,"l":17.24,"n":620,"o":17.305,"t":"2026-10-12T14:40:00Z","v":44601,"vw":17.268525},{"c":17.295,"h":17.325,"l":17.275,"n":602,"o":17.285,"t":"2026-10-12T14:45:00Z","v":76282,"vw":17.288167},{"c":17.35,"h":17.36,"l":17.295,"n":665,"o":17.295,"t":"2026-10-12T14:50:00Z","v":57584,"vw":17.340887},{"c":17.215,"h":17.35,"l":17.215,"n":640,"o":17.34,"t":"2026-10-12T14:55:00Z","v":48226,"vw":17.294122},{"c":17.19,"h":17.235,"l":17.145,"n":1051,"o":17.22,"t":"2026-10-12T15:00:00Z","v":102019,"vw":17.195489},{"c":17.21,"h":17.23,"l":17.1812,"n":485,"o":17.19,"t":"2026-10-12T15:05:00Z","v":32240,"vw":17.211531},{"c":17.205,"h":17.235,"l":17.2,"n":595,"o":17.215,"t":"2026-10-12T15:10:00Z","v":42880,"vw":17.215786},{"c":17.235,"h":17.24,"l":17.21,"n":395,"o":17.21,"t":"2026-10-12T15:15:00Z","v":30750,"vw":17.217856},{"c":17.225,"h":17.235,"l":17.205,"n":392,"o":17.235,"t":"2026-10-12T15:20:00Z","v":31207,"vw":17.220242},{"c":17.215,"h":17.225,"l":17.205,"n":436,"o":17.225,"t":"2026-10-12T15:25:00Z","v":30325,"vw":17.214439},{"c":17.225,"h":17.225,"l":17.2,"n":540,"o":17.215,"t":"2026-10-12T15:30:00Z","v":47357,"vw":17.211942},{"c":17.26,"h":17.26,"l":17.22,"n":327,"o":17.225,"t":"2026-10-12T15:35:00Z","v":17517,"vw":17.237361},{"c":17.26,"h":17.275,"l":17.255,"n":566,"o":17.26,"t":"2026-10-12T15:40:00Z","v":41840,"vw":17.266569},{"c":17.26,"h":17.2695,"l":17.25,"n":293,"o":17.26,"t":"2026-10-12T15:45:00Z","v":17585,"vw":17.258108},{"c":17.27,"h":17.275,"l":17.265,"n":291,"o":17.27,"t":"2026-10-12T15:50:00Z","v":15861,"vw":17.268607},{"c":17.285,"h":17.289,"l":17.255,"n":434,"o":17.26,"t":"2026-10-12T15:55:00Z","v":25497,"vw":17.276074},{"c":17.295,"h":17.295,"l":17.27,"n":522,"o":17.285,"t":"2026-10-12T16:00:00Z","v":37496,"vw":17.27892},{"c":17.305,"h":17.305,"l":17.29,"n":301,"o":17.295,"t":"2026-10-12T16:05:00Z","v":16457,"vw":17.297332},{"c":17.23,"h":17.32,"l":17.225,"n":733,"o":17.31,"t":"2026-10-12T16:10:00Z","v":61282,"vw":17.278338},{"c":17.22,"h":17.245,"l":17.215,"n":433,"o":17.225,"t":"2026-10-12T16:15:00Z","v":35667,"vw":17.229487},{"c":17.225,"h":17.235,"l":17.21,"n":342,"o":17.22,"t":"2026-10-12T16:20:00Z","v":23793,"vw":17.223331},{"c":17.215,"h":17.225,"l":17.215,"n":369,"o":17.22,"t":"2026-10-12T16:25:00Z","v":16609,"vw":17.219278},{"c":17.225,"h":17.23,"l":17.21,"n":361,"o":17.215,"t":"2026-10-12T16:30:00Z","v":20567,"vw":17.22028},{"c":17.24,"h":17.25,"l":17.23,"n":393,"o":17.23,"t":"2026-10-12T16:35:00Z","v":28227,"vw":17.240004},{"c":17.225,"h":17.25,"l":17.215,"n":527,"o":17.24,"t":"2026-10-12T16:40:00Z","v":28579,"vw":17.234076},{"c":17.235,"h":17.26,"l":17.23,"n":546,"o":17.23,"t":"2026-10-12T16:45:00Z","v":34390,"vw":17.243615},{"c":17.245,"h":17.245,"l":17.225,"n":472,"o":17.23,"t":"2026-10-12T16:50:00Z","v":28700,"vw":17.235611},{"c":17.25,"h":17.255,"l":17.243,"n":265,"o":17.245,"t":"2026-10-12T16:55:00Z","v":12091,"vw":17.249253},{"c":17.245,"h":17.26,"l":17.24,"n":341,"o":17.25,"t":"2026-10-12T17:00:00Z","v":23483,"vw":17.24764},{"c":17.245,"h":17.25,"l":17.22,"n":569,"o":17.25,"t":"2026-10-12T17:05:00Z","v":49022,"vw":17.235375},{"c":17.26,"h":17.26,"l":17.2412,"n":242,"o":17.245,"t":"2026-10-12T17:10:00Z","v":18621,"vw":17.254806},{"c":17.255,"h":17.27,"l":17.25,"n":455,"o":17.26,"t":"2026-10-12T17:15:00Z","v":28990,"vw":17.260108},{"c":17.255,"h":17.26,"l":17.25,"n":269,"o":17.255,"t":"2026-10-12T17:20:00Z","v":17878,"vw":17.253912},{"c":17.235,"h":17.265,"l":17.235,"n":453,"o":17.2551,"t":"2026-10-12T17:25:00Z","v":40813,"vw":17.254307},{"c":17.225,"h":17.245,"l":17.22,"n":297,"o":17.235,"t":"2026-10-12T17:30:00Z","v":19974,"vw":17.23229},{"c":17.215,"h":17.23,"l":17.21,"n":320,"o":17.23,"t":"2026-10-12T17:35:00Z","v":15362,"vw":17.221478},{"c":17.195,"h":17.225,"l":17.19,"n":486,"o":17.22,"t":"2026-10-12T17:40:00Z","v":29981,"vw":17.210466},{"c":17.22,"h":17.22,"l":17.19,"n":555,"o":17.19,"t":"2026-10-12T17:45:00Z","v":49745,"vw":17.204125},{"c":17.24,"h":17.245,"l":17.215,"n":324,"o":17.22,"t":"2026-10-12T17:50:00Z","v":19583,"vw":17.231212},{"c":17.26,"h":17.26,"l":17.235,"n":332,"o":17.24,"t":"2026-10-12T17:55:00Z","v":33578,"vw":17.243205},{"c":17.245,"h":17.26,"l":17.245,"n":405,"o":17.255,"t":"2026-10-12T18:00:00Z","v":29141,"vw":17.251265},{"c":17.215,"h":17.25,"l":17.205,"n":495,"o":17.2401,"t":"2026-10-12T18:05:00Z","v":34939,"vw":17.225048},{"c":17.21,"h":17.22,"l":17.21,"n":248,"o":17.22,"t":"2026-10-12T18:10:00Z","v":16820,"vw":17.216205},{"c":17.21,"h":17.22,"l":17.2,"n":375,"o":17.2188,"t":"2026-10-12T18:15:00Z","v":23477,"vw":17.208817},{"c":17.19,"h":17.21,"l":17.185,"n":431,"o":17.205,"t":"2026-10-12T18:20:00Z","v":31516,"vw":17.197729},{"c":17.185,"h":17.19,"l":17.175,"n":467,"o":17.185,"t":"2026-10-12T18:25:00Z","v":29781,"vw":17.18207},{"c":17.185,"h":17.19,"l":17.175,"n":369,"o":17.1803,"t":"2026-10-12T18:30:00Z","v":24688,"vw":17.182904},{"c":17.195,"h":17.195,"l":17.175,"n":409,"o":17.185,"t":"2026-10-12T18:35:00Z","v":28211,"vw":17.182723},{"c":17.195,"h":17.195,"l":17.18,"n":517,"o":17.195,"t":"2026-10-12T18:40:00Z","v":36540,"vw":17.19042},{"c":17.205,"h":17.21,"l":17.195,"n":486,"o":17.195,"t":"2026-10-12T18:45:00Z","v":28222,"vw":17.202536},{"c":17.205,"h":17.215,"l":17.195,"n":541,"o":17.205,"t":"2026-10-12T18:50:00Z","v":51087,"vw":17.20705},{"c":17.205,"h":17.215,"l":17.195,"n":558,"o":17.205,"t":"2026-10-12T18:55:00Z","v":38947,"vw":17.20353},{"c":17.225,"h":17.23,"l":17.19,"n":476,"o":17.21,"t":"2026-10-12T19:00:00Z","v":38628,"vw":17.209135},{"c":17.22,"h":17.23,"l":17.2,"n":561,"o":17.225,"t":"2026-10-12T19:05:00Z","v":38289,"vw":17.216115},{"c":17.215,"h":17.23,"l":17.205,"n":729,"o":17.215,"t":"2026-10-12T19:10:00Z","v":56028,"vw":17.219022},{"c":17.235,"h":17.25,"l":17.205,"n":535,"o":17.21,"t":"2026-10-12T19:15:00Z","v":40153,"vw":17.221599},{"c":17.245,"h":17.25,"l":17.23,"n":510,"o":17.235,"t":"2026-10-12T19:20:00Z","v":35423,"vw":17.239244},{"c":17.245,"h":17.275,"l":17.23,"n":859,"o":17.25,"t":"2026-10-12T19:25:00Z","v":69903,"vw":17.253225},{"c":17.28,"h":17.285,"l":17.235,"n":799,"o":17.245,"t":"2026-10-12T19:30:00Z","v":64657,"vw":17.248829},{"c":17.3,"h":17.3,"l":17.27,"n":905,"o":17.285,"t":"2026-10-12T19:35:00Z","v":80687,"vw":17.285449},{"c":17.32,"h":17.325,"l":17.295,"n":736,"o":17.295,"t":"2026-10-12T19:40:00Z","v":66904,"vw":17.310815},{"c":17.355,"h":17.37,"l":17.315,"n":1173,"o":17.315,"t":"2026-10-12T19:45:00Z","v":119104,"vw":17.34026},{"c":17.385,"h":17.42,"l":17.36,"n":1548,"o":17.36,"t":"2026-10-12T19:50:00Z","v":198997,"vw":17.391965},{"c":17.43,"h":17.435,"l":17.35,"n":4550,"o":17.385,"t":"2026-10-12T19:55:00Z","v":571371,"vw":17.392563},{"c":17.41,"h":17.41,"l":17.41,"n":51,"o":17.41,"t":"2026-10-12T20:00:00Z","v":847200,"vw":17.41},{"c":17.4225,"h":17.4225,"l":17.4225,"n":1,"o":17.4225,"t":"2026-10-12T20:45:00Z","v":500,"vw":17.4225},{"c":17.44,"h":17.44,"l":17.44,"n":1,"o":17.44,"t":"2026-10-12T20:50:00Z","v":1146,"vw":17.44},{"c":17.43,"h":17.43,"l":17.43,"n":4,"o":17.43,"t":"2026-10-12T21:20:00Z","v":140,"vw":17.43},{"c":17.53,"h":17.53,"l":17.53,"n":3,"o":17.53,"t":"2026-10-13T09:55:00Z","v":228,"vw":17.53},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-13T11:10:00Z","v":100,"vw":17.5},{"c":17.75,"h":17.75,"l":17.75,"n":1,"o":17.75,"t":"2026-10-13T11:25:00Z","v":250,"vw":17.75},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-13T13:05:00Z","v":300,"vw":17.5},{"c":17.6,"h":17.6,"l":17.6,"n":5,"o":17.6,"t":"2026-10-13T13:25:00Z","v":20048,"vw":17.6},{"c":17.955,"h":18.06,"l":17.68,"n":692,"o":17.7,"t":"2026-10-13T13:30:00Z","v":136883,"vw":17.823625},{"c":17.82,"h":17.98,"l":17.82,"n":519,"o":17.97,"t":"2026-10-13T13:35:00Z","v":45809,"vw":17.903399},{"c":17.78,"h":17.89,"l":17.75,"n":479,"o":17.835,"t":"2026-10-13T13:40:00Z","v":43676,"vw":17.841379},{"c":17.8,"h":17.83,"l":17.75,"n":451,"o":17.7999,"t":"2026-10-13T13:45:00Z","v":42607,"vw":17.789649},{"c":17.7,"h":17.84,"l":17.67,"n":568,"o":17.81,"t":"2026-10-13T13:50:00Z","v":60361,"vw":17.741524},{"c":17.68,"h":17.75,"l":17.68,"n":507,"o":17.71,"t":"2026-10-13T13:55:00Z","v":54297,"vw":17.723457},{"c":17.635,"h":17.69,"l":17.57,"n":571,"o":17.69,"t":"2026-10-13T14:00:00Z","v":49014,"vw":17.633887},{"c":17.68,"h":17.705,"l":17.63,"n":468,"o":17.635,"t":"2026-10-13T14:05:00Z","v":46360,"vw":17.678144},{"c":17.725,"h":17.76,"l":17.67,"n":468,"o":17.69,"t":"2026-10-13T14:10:00Z","v":41102,"vw":17.725853},{"c":17.8,"h":17.805,"l":17.7,"n":528,"o":17.725,"t":"2026-10-13T14:15:00Z","v":43842,"vw":17.744617},{"c":17.76,"h":17.805,"l":17.755,"n":364,"o":17.805,"t":"2026-10-13T14:20:00Z","v":22267,"vw":17.778101},{"c":17.69,"h":17.79,"l":17.67,"n":436,"o":17.76,"t":"2026-10-13T14:25:00Z","v":32152,"vw":17.743431},{"c":17.665,"h":17.715,"l":17.64,"n":431,"o":17.685,"t":"2026-10-13T14:30:00Z","v":55129,"vw":17.682127},{"c":17.73,"h":17.75,"l":17.665,"n":457,"o":17.665,"t":"2026-10-13T14:35:00Z","v":34514,"vw":17.706186},{"c":17.67,"h":17.775,"l":17.67,"n":462,"o":17.73,"t":"2026-10-13T14:40:00Z","v":40423,"vw":17.722878},{"c":17.645,"h":17.68,"l":17.63,"n":397,"o":17.68,"t":"2026-10-13T14:45:00Z","v":19873,"vw":17.657272},{"c":17.695,"h":17.695,"l":17.64,"n":427,"o":17.645,"t":"2026-10-13T14:50:00Z","v":25653,"vw":17.664338},{"c":17.67,"h":17.705,"l":17.67,"n":397,"o":17.695,"t":"2026-10-13T14:55:00Z","v":22259,"vw":17.683276},{"c":17.7,"h":17.7,"l":17.66,"n":362,"o":17.67,"t":"2026-10-13T15:00:00Z","v":24887,"vw":17.680967},{"c":17.65,"h":17.71,"l":17.64,"n":513,"o":17.7,"t":"2026-10-13T15:05:00Z","v":32424,"vw":17.672491},{"c":17.67,"h":17.7,"l":17.65,"n":533,"o":17.655,"t":"2026-10-13T15:10:00Z","v":40605,"vw":17.672201},{"c":17.66,"h":17.685,"l":17.65,"n":410,"o":17.665,"t":"2026-10-13T15:15:00Z","v":24226,"vw":17.666},{"c":17.665,"h":17.68,"l":17.645,"n":490,"o":17.675,"t":"2026-10-13T15:20:00Z","v":33986,"vw":17.664942},{"c":17.7,"h":17.7,"l":17.655,"n":549,"o":17.665,"t":"2026-10-13T15:25:00Z","v":34433,"vw":17.66767},{"c":17.695,"h":17.7,"l":17.67,"n":506,"o":17.695,"t":"2026-10-13T15:30:00Z","v":32475,"vw":17.685379},{"c":17.7,"h":17.74,"l":17.67,"n":658,"o":17.7,"t":"2026-10-13T15:35:00Z","v":59685,"vw":17.707392},{"c":17.685,"h":17.71,"l":17.68,"n":378,"o":17.71,"t":"2026-10-13T15:40:00Z","v":17717,"vw":17.69566},{"c":17.63,"h":17.68,"l":17.63,"n":464,"o":17.68,"t":"2026-10-13T15:45:00Z","v":27280,"vw":17.653431},{"c":17.64,"h":17.657,"l":17.635,"n":303,"o":17.645,"t":"2026-10-13T15:50:00Z","v":14688,"vw":17.647474},{"c":17.65,"h":17.66,"l":17.63,"n":338,"o":17.635,"t":"2026-10-13T15:55:00Z","v":13783,"vw":17.645585},{"c":17.67,"h":17.695,"l":17.63,"n":465,"o":17.645,"t":"2026-10-13T16:00:00Z","v":30225,"vw":17.666242},{"c":17.675,"h":17.6899,"l":17.67,"n":402,"o":17.675,"t":"2026-10-13T16:05:00Z","v":13095,"vw":17.677434},{"c":17.7,"h":17.7,"l":17.65,"n":669,"o":17.68,"t":"2026-10-13T16:10:00Z","v":69332,"vw":17.669768},{"c":17.74,"h":17.75,"l":17.7,"n":505,"o":17.7,"t":"2026-10-13T16:15:00Z","v":29482,"vw":17.721866},{"c":17.745,"h":17.75,"l":17.73,"n":372,"o":17.735,"t":"2026-10-13T16:20:00Z","v":18696,"vw":17.738346},{"c":17.715,"h":17.74,"l":17.7,"n":395,"o":17.74,"t":"2026-10-13T16:25:00Z","v":20825,"vw":17.720104},{"c":17.715,"h":17.725,"l":17.69,"n":482,"o":17.71,"t":"2026-10-13T16:30:00Z","v":34412,"vw":17.708801},{"c":17.6841,"h":17.715,"l":17.68,"n":372,"o":17.715,"t":"2026-10-13T16:35:00Z","v":18652,"vw":17.698314},{"c":17.69,"h":17.7,"l":17.67,"n":398,"o":17.68,"t":"2026-10-13T16:40:00Z","v":17113,"vw":17.682943},{"c":17.675,"h":17.695,"l":17.66,"n":431,"o":17.695,"t":"2026-10-13T16:45:00Z","v":22687,"vw":17.680809},{"c":17.7,"h":17.7,"l":17.675,"n":291,"o":17.675,"t":"2026-10-13T16:50:00Z","v":11923,"vw":17.684423},{"c":17.715,"h":17.72,"l":17.69,"n":428,"o":17.7,"t":"2026-10-13T16:55:00Z","v":19880,"vw":17.705436},{"c":17.72,"h":17.73,"l":17.69,"n":389,"o":17.71,"t":"2026-10-13T17:00:00Z","v":17561,"vw":17.710133},{"c":17.72,"h":17.744,"l":17.72,"n":396,"o":17.72,"t":"2026-10-13T17:05:00Z","v":25703,"vw":17.729981},{"c":17.7099,"h":17.72,"l":17.7,"n":352,"o":17.714,"t":"2026-10-13T17:10:00Z","v":27022,"vw":17.714411},{"c":17.7,"h":17.705,"l":17.68,"n":399,"o":17.7,"t":"2026-10-13T17:15:00Z","v":22500,"vw":17.693142},{"c":17.695,"h":17.7,"l":17.69,"n":244,"o":17.695,"t":"2026-10-13T17:20:00Z","v":15174,"vw":17.694132},{"c":17.685,"h":17.705,"l":17.68,"n":338,"o":17.695,"t":"2026-10-13T17:25:00Z","v":26265,"vw":17.694645},{"c":17.695,"h":17.705,"l":17.68,"n":387,"o":17.685,"t":"2026-10-13T17:30:00Z","v":23478,"vw":17.693147},{"c":17.695,"h":17.705,"l":17.68,"n":411,"o":17.7,"t":"2026-10-13T17:35:00Z","v":28218,"vw":17.694559},{"c":17.715,"h":17.735,"l":17.69,"n":549,"o":17.695,"t":"2026-10-13T17:40:00Z","v":62917,"vw":17.716201},{"c":17.715,"h":17.735,"l":17.7,"n":308,"o":17.71,"t":"2026-10-13T17:45:00Z","v":23579,"vw":17.717294},{"c":17.7,"h":17.72,"l":17.69,"n":337,"o":17.715,"t":"2026-10-13T17:50:00Z","v":20905,"vw":17.705928},{"c":17.655,"h":17.71,"l":17.65,"n":427,"o":17.705,"t":"2026-10-13T17:55:00Z","v":64337,"vw":17.687451},{"c":17.68,"h":17.685,"l":17.65,"n":338,"o":17.655,"t":"2026-10-13T18:00:00Z","v":24681,"vw":17.665954},{"c":17.72,"h":17.725,"l":17.68,"n":406,"o":17.68,"t":"2026-10-13T18:05:00Z","v":30473,"vw":17.706813},{"c":17.685,"h":17.725,"l":17.685,"n":303,"o":17.725,"t":"2026-10-13T18:10:00Z","v":20977,"vw":17.712811},{"c":17.69,"h":17.7,"l":17.68,"n":332,"o":17.6842,"t":"2026-10-13T18:15:00Z","v":29776,"vw":17.687335},{"c":17.69,"h":17.7,"l":17.68,"n":190,"o":17.7,"t":"2026-10-13T18:20:00Z","v":20185,"vw":17.692984},{"c":17.71,"h":17.725,"l":17.68,"n":377,"o":17.69,"t":"2026-10-13T18:25:00Z","v":86276,"vw":17.694898},{"c":17.735,"h":17.7478,"l":17.7,"n":471,"o":17.71,"t":"2026-10-13T18:30:00Z","v":33502,"vw":17.72997},{"c":17.755,"h":17.765,"l":17.72,"n":630,"o":17.735,"t":"2026-10-13T18:35:00Z","v":81458,"vw":17.740868},{"c":17.82,"h":17.83,"l":17.75,"n":547,"o":17.76,"t":"2026-10-13T18:40:00Z","v":47383,"vw":17.798987},{"c":17.825,"h":17.835,"l":17.82,"n":498,"o":17.82,"t":"2026-10-13T18:45:00Z","v":41826,"vw":17.825309},{"c":17.815,"h":17.855,"l":17.81,"n":538,"o":17.825,"t":"2026-10-13T18:50:00Z","v":36341,"vw":17.835953},{"c":17.815,"h":17.815,"l":17.8,"n":447,"o":17.815,"t":"2026-10-13T18:55:00Z","v":34191,"vw":17.808493},{"c":17.83,"h":17.84,"l":17.8,"n":477,"o":17.815,"t":"2026-10-13T19:00:00Z","v":36123,"vw":17.817243},{"c":17.92,"h":17.92,"l":17.83,"n":754,"o":17.83,"t":"2026-10-13T19:05:00Z","v":71880,"vw":17.869594},{"c":17.915,"h":17.925,"l":17.89,"n":486,"o":17.925,"t":"2026-10-13T19:10:00Z","v":41688,"vw":17.910516},{"c":17.875,"h":17.915,"l":17.865,"n":647,"o":17.915,"t":"2026-10-13T19:15:00Z","v":43867,"vw":17.895183},{"c":17.865,"h":17.895,"l":17.84,"n":573,"o":17.88,"t":"2026-10-13T19:20:00Z","v":44965,"vw":17.872726},{"c":17.84,"h":17.865,"l":17.82,"n":924,"o":17.865,"t":"2026-10-13T19:25:00Z","v":78437,"vw":17.847082},{"c":17.805,"h":17.84,"l":17.76,"n":1209,"o":17.835,"t":"2026-10-13T19:30:00Z","v":102849,"vw":17.815312},{"c":17.795,"h":17.815,"l":17.78,"n":786,"o":17.805,"t":"2026-10-13T19:35:00Z","v":68674,"vw":17.798302},{"c":17.845,"h":17.845,"l":17.79,"n":1137,"o":17.8,"t":"2026-10-13T19:40:00Z","v":101944,"vw":17.828886},{"c":17.915,"h":17.945,"l":17.83,"n":2004,"o":17.845,"t":"2026-10-13T19:45:00Z","v":169694,"vw":17.876348},{"c":17.95,"h":17.95,"l":17.865,"n":1739,"o":17.9151,"t":"2026-10-13T19:50:00Z","v":163190,"vw":17.887374},{"c":18,"h":18.01,"l":17.925,"n":5789,"o":17.94,"t":"2026-10-13T19:55:00Z","v":732514,"vw":17.95743},{"c":18,"h":18.007,"l":18,"n":77,"o":18.007,"t":"2026-10-13T20:00:00Z","v":1060505,"vw":18.000001},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-10-13T23:45:00Z","v":300,"vw":17.7},{"c":18.07,"h":18.2,"l":18.07,"n":7,"o":18.2,"t":"2026-10-14T09:55:00Z","v":331,"vw":18.131905},{"c":18.13,"h":18.13,"l":18.13,"n":2,"o":18.13,"t":"2026-10-14T10:20:00Z","v":283,"vw":18.13},{"c":18.1,"h":18.1,"l":18.1,"n":1,"o":18.1,"t":"2026-10-14T12:10:00Z","v":100,"vw":18.1},{"c":18.15,"h":18.15,"l":18.15,"n":1,"o":18.15,"t":"2026-10-14T12:25:00Z","v":148,"vw":18.15},{"c":17.75,"h":17.75,"l":17.75,"n":1,"o":17.75,"t":"2026-10-14T12:35:00Z","v":100,"vw":17.75},{"c":17.75,"h":17.75,"l":17.75,"n":1,"o":17.75,"t":"2026-10-14T12:45:00Z","v":820,"vw":17.75},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-14T13:05:00Z","v":300,"vw":17.5},{"c":18.19,"h":18.27,"l":17.9616,"n":766,"o":18.07,"t":"2026-10-14T13:30:00Z","v":181050,"vw":18.149219},{"c":18.28,"h":18.325,"l":18.19,"n":452,"o":18.25,"t":"2026-10-14T13:35:00Z","v":47775,"vw":18.280135},{"c":18.465,"h":18.52,"l":18.25,"n":2179,"o":18.31,"t":"2026-10-14T13:40:00Z","v":285510,"vw":18.426864},{"c":18.445,"h":18.53,"l":18.39,"n":1253,"o":18.465,"t":"2026-10-14T13:45:00Z","v":150440,"vw":18.44524},{"c":18.49,"h":18.5,"l":18.42,"n":1301,"o":18.445,"t":"2026-10-14T13:50:00Z","v":149953,"vw":18.471523},{"c":18.465,"h":18.54,"l":18.45,"n":930,"o":18.5,"t":"2026-10-14T13:55:00Z","v":103113,"vw":18.500503},{"c":18.495,"h":18.54,"l":18.435,"n":1950,"o":18.47,"t":"2026-10-14T14:00:00Z","v":183223,"vw":18.502075},{"c":18.385,"h":18.495,"l":18.38,"n":1371,"o":18.495,"t":"2026-10-14T14:05:00Z","v":133174,"vw":18.445067},{"c":18.365,"h":18.405,"l":18.295,"n":886,"o":18.38,"t":"2026-10-14T14:10:00Z","v":81134,"vw":18.346353},{"c":18.275,"h":18.375,"l":18.265,"n":1130,"o":18.365,"t":"2026-10-14T14:15:00Z","v":141485,"vw":18.317249},{"c":18.335,"h":18.375,"l":18.28,"n":887,"o":18.28,"t":"2026-10-14T14:20:00Z","v":70261,"vw":18.331568},{"c":18.22,"h":18.335,"l":18.21,"n":875,"o":18.335,"t":"2026-10-14T14:25:00Z","v":73887,"vw":18.283543},{"c":18.35,"h":18.37,"l":18.225,"n":1470,"o":18.225,"t":"2026-10-14T14:30:00Z","v":197203,"vw":18.306087},{"c":18.355,"h":18.385,"l":18.31,"n":937,"o":18.355,"t":"2026-10-14T14:35:00Z","v":86734,"vw":18.350683},{"c":18.37,"h":18.415,"l":18.36,"n":702,"o":18.36,"t":"2026-10-14T14:40:00Z","v":57888,"vw":18.391867},{"c":18.415,"h":18.415,"l":18.33,"n":889,"o":18.37,"t":"2026-10-14T14:45:00Z","v":87722,"vw":18.377707},{"c":18.405,"h":18.455,"l":18.395,"n":694,"o":18.41,"t":"2026-10-14T14:50:00Z","v":57979,"vw":18.42371},{"c":18.425,"h":18.435,"l":18.385,"n":702,"o":18.41,"t":"2026-10-14T14:55:00Z","v":63429,"vw":18.407688},{"c":18.405,"h":18.43,"l":18.38,"n":698,"o":18.42,"t":"2026-10-14T15:00:00Z","v":70288,"vw":18.404167},{"c":18.375,"h":18.445,"l":18.375,"n":753,"o":18.4,"t":"2026-10-14T15:05:00Z","v":79078,"vw":18.418327},{"c":18.375,"h":18.405,"l":18.365,"n":886,"o":18.38,"t":"2026-10-14T15:10:00Z","v":80137,"vw":18.386308},{"c":18.395,"h":18.405,"l":18.37,"n":528,"o":18.375,"t":"2026-10-14T15:15:00Z","v":46024,"vw":18.387458},{"c":18.335,"h":18.4,"l":18.32,"n":519,"o":18.39,"t":"2026-10-14T15:20:00Z","v":39256,"vw":18.361768},{"c":18.395,"h":18.43,"l":18.33,"n":903,"o":18.335,"t":"2026-10-14T15:25:00Z","v":78093,"vw":18.387369},{"c":18.405,"h":18.48,"l":18.375,"n":2255,"o":18.39,"t":"2026-10-14T15:30:00Z","v":200139,"vw":18.440057},{"c":18.345,"h":18.405,"l":18.33,"n":481,"o":18.405,"t":"2026-10-14T15:35:00Z","v":43719,"vw":18.377154},{"c":18.385,"h":18.39,"l":18.32,"n":641,"o":18.345,"t":"2026-10-14T15:40:00Z","v":48726,"vw":18.344426},{"c":18.415,"h":18.425,"l":18.385,"n":446,"o":18.385,"t":"2026-10-14T15:45:00Z","v":31429,"vw":18.40661},{"c":18.405,"h":18.425,"l":18.4,"n":317,"o":18.415,"t":"2026-10-14T15:50:00Z","v":21286,"vw":18.409619},{"c":18.365,"h":18.435,"l":18.36,"n":503,"o":18.4,"t":"2026-10-14T15:55:00Z","v":35932,"vw":18.407401},{"c":18.425,"h":18.45,"l":18.345,"n":664,"o":18.36,"t":"2026-10-14T16:00:00Z","v":52508,"vw":18.40545},{"c":18.455,"h":18.455,"l":18.425,"n":457,"o":18.43,"t":"2026-10-14T16:05:00Z","v":30697,"vw":18.441386},{"c":18.445,"h":18.455,"l":18.405,"n":1010,"o":18.455,"t":"2026-10-14T16:10:00Z","v":85253,"vw":18.431675},{"c":18.49,"h":18.5,"l":18.445,"n":623,"o":18.445,"t":"2026-10-14T16:15:00Z","v":46343,"vw":18.476507},{"c":18.53,"h":18.53,"l":18.48,"n":704,"o":18.495,"t":"2026-10-14T16:20:00Z","v":49401,"vw":18.509192},{"c":18.535,"h":18.54,"l":18.52,"n":283,"o":18.52,"t":"2026-10-14T16:25:00Z","v":14566,"vw":18.531849},{"c":18.535,"h":18.545,"l":18.505,"n":553,"o":18.54,"t":"2026-10-14T16:30:00Z","v":41637,"vw":18.527651},{"c":18.505,"h":18.555,"l":18.5,"n":796,"o":18.53,"t":"2026-10-14T16:35:00Z","v":78321,"vw":18.537233},{"c":18.51,"h":18.515,"l":18.495,"n":380,"o":18.5,"t":"2026-10-14T16:40:00Z","v":26343,"vw":18.50481},{"c":18.55,"h":18.555,"l":18.5,"n":431,"o":18.515,"t":"2026-10-14T16:45:00Z","v":36864,"vw":18.53244},{"c":18.58,"h":18.62,"l":18.55,"n":686,"o":18.55,"t":"2026-10-14T16:50:00Z","v":65612,"vw":18.577999},{"c":18.62,"h":18.62,"l":18.56,"n":592,"o":18.575,"t":"2026-10-14T16:55:00Z","v":43997,"vw":18.588332},{"c":18.615,"h":18.67,"l":18.605,"n":657,"o":18.615,"t":"2026-10-14T17:00:00Z","v":67678,"vw":18.63572},{"c":18.615,"h":18.63,"l":18.59,"n":445,"o":18.62,"t":"2026-10-14T17:05:00Z","v":30618,"vw":18.608646},{"c":18.62,"h":18.63,"l":18.605,"n":474,"o":18.615,"t":"2026-10-14T17:10:00Z","v":35560,"vw":18.617711},{"c":18.635,"h":18.64,"l":18.62,"n":240,"o":18.63,"t":"2026-10-14T17:15:00Z","v":13228,"vw":18.63013},{"c":18.625,"h":18.66,"l":18.625,"n":695,"o":18.64,"t":"2026-10-14T17:20:00Z","v":49114,"vw":18.641258},{"c":18.625,"h":18.64,"l":18.615,"n":572,"o":18.63,"t":"2026-10-14T17:25:00Z","v":41669,"vw":18.62825},{"c":18.625,"h":18.645,"l":18.62,"n":456,"o":18.625,"t":"2026-10-14T17:30:00Z","v":35222,"vw":18.629154},{"c":18.605,"h":18.645,"l":18.6,"n":776,"o":18.63,"t":"2026-10-14T17:35:00Z","v":92885,"vw":18.614751},{"c":18.61,"h":18.625,"l":18.575,"n":613,"o":18.6014,"t":"2026-10-14T17:40:00Z","v":43964,"vw":18.601725},{"c":18.59,"h":18.665,"l":18.58,"n":1056,"o":18.615,"t":"2026-10-14T17:45:00Z","v":104337,"vw":18.626874},{"c":18.615,"h":18.6499,"l":18.575,"n":541,"o":18.585,"t":"2026-10-14T17:50:00Z","v":50122,"vw":18.610789},{"c":18.65,"h":18.655,"l":18.615,"n":620,"o":18.615,"t":"2026-10-14T17:55:00Z","v":43159,"vw":18.630512},{"c":18.6314,"h":18.645,"l":18.61,"n":381,"o":18.645,"t":"2026-10-14T18:00:00Z","v":25984,"vw":18.624256},{"c":18.615,"h":18.635,"l":18.61,"n":551,"o":18.635,"t":"2026-10-14T18:05:00Z","v":36589,"vw":18.620329},{"c":18.68,"h":18.68,"l":18.615,"n":786,"o":18.615,"t":"2026-10-14T18:10:00Z","v":55918,"vw":18.649745},{"c":18.695,"h":18.705,"l":18.675,"n":533,"o":18.675,"t":"2026-10-14T18:15:00Z","v":37894,"vw":18.692433},{"c":18.74,"h":18.755,"l":18.695,"n":1096,"o":18.695,"t":"2026-10-14T18:20:00Z","v":179209,"vw":18.733361},{"c":18.77,"h":18.795,"l":18.71,"n":945,"o":18.75,"t":"2026-10-14T18:25:00Z","v":128059,"vw":18.762481},{"c":18.765,"h":18.79,"l":18.76,"n":406,"o":18.77,"t":"2026-10-14T18:30:00Z","v":29182,"vw":18.774044},{"c":18.765,"h":18.775,"l":18.745,"n":630,"o":18.77,"t":"2026-10-14T18:35:00Z","v":49640,"vw":18.765749},{"c":18.77,"h":18.78,"l":18.7512,"n":589,"o":18.765,"t":"2026-10-14T18:40:00Z","v":63205,"vw":18.7665},{"c":18.785,"h":18.815,"l":18.7501,"n":752,"o":18.77,"t":"2026-10-14T18:45:00Z","v":71364,"vw":18.78704},{"c":18.735,"h":18.795,"l":18.73,"n":609,"o":18.785,"t":"2026-10-14T18:50:00Z","v":43634,"vw":18.764576},{"c":18.735,"h":18.76,"l":18.7105,"n":797,"o":18.7314,"t":"2026-10-14T18:55:00Z","v":63795,"vw":18.739287},{"c":18.755,"h":18.785,"l":18.74,"n":798,"o":18.74,"t":"2026-10-14T19:00:00Z","v":68716,"vw":18.757864},{"c":18.795,"h":18.81,"l":18.71,"n":1156,"o":18.76,"t":"2026-10-14T19:05:00Z","v":111754,"vw":18.760606},{"c":18.8045,"h":18.815,"l":18.785,"n":802,"o":18.795,"t":"2026-10-14T19:10:00Z","v":70297,"vw":18.800772},{"c":18.885,"h":18.92,"l":18.805,"n":2353,"o":18.805,"t":"2026-10-14T19:15:00Z","v":262722,"vw":18.855638},{"c":18.855,"h":18.915,"l":18.845,"n":1227,"o":18.885,"t":"2026-10-14T19:20:00Z","v":105130,"vw":18.874796},{"c":18.835,"h":18.86,"l":18.825,"n":923,"o":18.855,"t":"2026-10-14T19:25:00Z","v":76851,"vw":18.842509},{"c":18.845,"h":18.865,"l":18.815,"n":1159,"o":18.83,"t":"2026-10-14T19:30:00Z","v":101008,"vw":18.842839},{"c":18.765,"h":18.845,"l":18.73,"n":1374,"o":18.845,"t":"2026-10-14T19:35:00Z","v":119689,"vw":18.779759},{"c":18.775,"h":18.7989,"l":18.765,"n":1201,"o":18.765,"t":"2026-10-14T19:40:00Z","v":100779,"vw":18.781965},{"c":18.805,"h":18.805,"l":18.76,"n":1466,"o":18.77,"t":"2026-10-14T19:45:00Z","v":140484,"vw":18.780277},{"c":18.845,"h":18.86,"l":18.805,"n":2007,"o":18.81,"t":"2026-10-14T19:50:00Z","v":216235,"vw":18.828789},{"c":18.94,"h":18.96,"l":18.845,"n":5563,"o":18.845,"t":"2026-10-14T19:55:00Z","v":738109,"vw":18.901595},{"c":18.95,"h":18.95,"l":18.95,"n":55,"o":18.95,"t":"2026-10-14T20:00:00Z","v":1095038,"vw":18.95},{"c":18.7,"h":18.7,"l":18.69,"n":7,"o":18.69,"t":"2026-10-14T20:10:00Z","v":549,"vw":18.695},{"c":18.85,"h":18.85,"l":18.85,"n":1,"o":18.85,"t":"2026-10-14T20:30:00Z","v":170,"vw":18.85},{"c":18.84,"h":18.84,"l":18.84,"n":5,"o":18.84,"t":"2026-10-14T20:35:00Z","v":411,"vw":18.84},{"c":18.9609,"h":18.9609,"l":18.9609,"n":1,"o":18.9609,"t":"2026-10-14T20:55:00Z","v":320,"vw":18.9609},{"c":18.8,"h":18.81,"l":18.8,"n":43,"o":18.8,"t":"2026-10-14T21:35:00Z","v":6018,"vw":18.801486},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-14T22:25:00Z","v":500,"vw":18.6},{"c":18.81,"h":18.81,"l":18.79,"n":8,"o":18.79,"t":"2026-10-14T22:30:00Z","v":1328,"vw":18.803803},{"c":18.84,"h":18.84,"l":18.8,"n":7,"o":18.8,"t":"2026-10-14T23:35:00Z","v":708,"vw":18.818333},{"c":18.1564,"h":18.1564,"l":18.1564,"n":1,"o":18.1564,"t":"2026-10-14T23:50:00Z","v":320,"vw":18.1564},{"c":18.97,"h":19.01,"l":18.97,"n":11,"o":19.01,"t":"2026-10-15T08:00:00Z","v":845,"vw":18.996667},{"c":18.98,"h":18.98,"l":18.98,"n":1,"o":18.98,"t":"2026-10-15T08:30:00Z","v":100,"vw":18.98},{"c":19.05,"h":19.05,"l":19.05,"n":1,"o":19.05,"t":"2026-10-15T10:55:00Z","v":269,"vw":19.05},{"c":19,"h":19,"l":19,"n":7,"o":19,"t":"2026-10-15T11:00:00Z","v":322,"vw":19},{"c":19.1073,"h":19.1073,"l":19.1073,"n":1,"o":19.1073,"t":"2026-10-15T11:30:00Z","v":900,"vw":19.1073},{"c":19.1,"h":19.1,"l":19.09,"n":6,"o":19.09,"t":"2026-10-15T11:40:00Z","v":604,"vw":19.091722},{"c":19.11,"h":19.11,"l":19.11,"n":4,"o":19.11,"t":"2026-10-15T11:45:00Z","v":200,"vw":19.11},{"c":19.09,"h":19.09,"l":19.09,"n":2,"o":19.09,"t":"2026-10-15T12:10:00Z","v":253,"vw":19.09},{"c":19.14,"h":19.17,"l":19.14,"n":19,"o":19.16,"t":"2026-10-15T12:40:00Z","v":2799,"vw":19.152818},{"c":19.2,"h":19.2,"l":19.2,"n":5,"o":19.2,"t":"2026-10-15T12:45:00Z","v":472,"vw":19.2},{"c":19.05,"h":19.05,"l":19.05,"n":3,"o":19.05,"t":"2026-10-15T13:20:00Z","v":109,"vw":19.05},{"c":19.115,"h":19.115,"l":19.115,"n":1,"o":19.115,"t":"2026-10-15T13:25:00Z","v":100,"vw":19.115},{"c":19.54,"h":19.6,"l":19.19,"n":1905,"o":19.19,"t":"2026-10-15T13:30:00Z","v":307913,"vw":19.459774},{"c":19.58,"h":19.655,"l":19.525,"n":1473,"o":19.54,"t":"2026-10-15T13:35:00Z","v":218717,"vw":19.579032},{"c":19.625,"h":19.68,"l":19.58,"n":1623,"o":19.58,"t":"2026-10-15T13:40:00Z","v":201778,"vw":19.63},{"c":19.665,"h":19.695,"l":19.6,"n":1384,"o":19.625,"t":"2026-10-15T13:45:00Z","v":124030,"vw":19.648194},{"c":19.64,"h":19.75,"l":19.61,"n":1234,"o":19.66,"t":"2026-10-15T13:50:00Z","v":99010,"vw":19.668973},{"c":19.795,"h":19.825,"l":19.63,"n":1767,"o":19.635,"t":"2026-10-15T13:55:00Z","v":196719,"vw":19.738792},{"c":19.78,"h":19.895,"l":19.775,"n":1953,"o":19.8,"t":"2026-10-15T14:00:00Z","v":344807,"vw":19.855063},{"c":19.79,"h":19.875,"l":19.75,"n":1523,"o":19.785,"t":"2026-10-15T14:05:00Z","v":122679,"vw":19.798911},{"c":19.75,"h":19.785,"l":19.69,"n":1668,"o":19.785,"t":"2026-10-15T14:10:00Z","v":124833,"vw":19.728912},{"c":19.695,"h":19.745,"l":19.685,"n":1619,"o":19.745,"t":"2026-10-15T14:15:00Z","v":119110,"vw":19.715977},{"c":19.705,"h":19.705,"l":19.58,"n":1677,"o":19.695,"t":"2026-10-15T14:20:00Z","v":153594,"vw":19.639969},{"c":19.66,"h":19.73,"l":19.655,"n":1208,"o":19.705,"t":"2026-10-15T14:25:00Z","v":75168,"vw":19.687712},{"c":19.695,"h":19.725,"l":19.67,"n":945,"o":19.67,"t":"2026-10-15T14:30:00Z","v":68002,"vw":19.701233},{"c":19.685,"h":19.735,"l":19.6726,"n":922,"o":19.695,"t":"2026-10-15T14:35:00Z","v":70345,"vw":19.707427},{"c":19.705,"h":19.71,"l":19.66,"n":857,"o":19.685,"t":"2026-10-15T14:40:00Z","v":58345,"vw":19.689651},{"c":19.73,"h":19.74,"l":19.66,"n":2096,"o":19.705,"t":"2026-10-15T14:45:00Z","v":293854,"vw":19.69995},{"c":19.86,"h":19.89,"l":19.715,"n":1253,"o":19.725,"t":"2026-10-15T14:50:00Z","v":105754,"vw":19.793621},{"c":19.77,"h":19.875,"l":19.765,"n":1890,"o":19.865,"t":"2026-10-15T14:55:00Z","v":176450,"vw":19.806351},{"c":19.91,"h":19.915,"l":19.74,"n":1359,"o":19.765,"t":"2026-10-15T15:00:00Z","v":113376,"vw":19.836938},{"c":19.905,"h":19.945,"l":19.9,"n":858,"o":19.91,"t":"2026-10-15T15:05:00Z","v":66875,"vw":19.92161},{"c":19.975,"h":19.985,"l":19.91,"n":1270,"o":19.91,"t":"2026-10-15T15:10:00Z","v":169681,"vw":19.948828},{"c":19.975,"h":20.015,"l":19.935,"n":1521,"o":19.97,"t":"2026-10-15T15:15:00Z","v":175257,"vw":19.968078},{"c":20.03,"h":20.045,"l":19.965,"n":901,"o":19.975,"t":"2026-10-15T15:20:00Z","v":64745,"vw":20.010716},{"c":20.085,"h":20.095,"l":19.975,"n":1864,"o":20.025,"t":"2026-10-15T15:25:00Z","v":201951,"vw":20.036833},{"c":20.095,"h":20.1,"l":20.07,"n":909,"o":20.085,"t":"2026-10-15T15:30:00Z","v":74331,"vw":20.086016},{"c":20.125,"h":20.125,"l":20.08,"n":1137,"o":20.097,"t":"2026-10-15T15:35:00Z","v":77699,"vw":20.098053},{"c":20.07,"h":20.145,"l":20.065,"n":971,"o":20.13,"t":"2026-10-15T15:40:00Z","v":83123,"vw":20.109525},{"c":19.98,"h":20.075,"l":19.975,"n":910,"o":20.065,"t":"2026-10-15T15:45:00Z","v":60071,"vw":20.047428},{"c":20.03,"h":20.03,"l":19.93,"n":1500,"o":19.975,"t":"2026-10-15T15:50:00Z","v":131428,"vw":19.97905},{"c":20.1,"h":20.11,"l":20.012,"n":1240,"o":20.02,"t":"2026-10-15T15:55:00Z","v":145804,"vw":20.049121},{"c":20.055,"h":20.105,"l":20.04,"n":970,"o":20.1,"t":"2026-10-15T16:00:00Z","v":78883,"vw":20.077307},{"c":20.085,"h":20.09,"l":20.04,"n":725,"o":20.055,"t":"2026-10-15T16:05:00Z","v":45737,"vw":20.067153},{"c":20.115,"h":20.13,"l":20.08,"n":1156,"o":20.085,"t":"2026-10-15T16:10:00Z","v":93138,"vw":20.098058},{"c":20.08,"h":20.135,"l":20.08,"n":953,"o":20.115,"t":"2026-10-15T16:15:00Z","v":84359,"vw":20.105692},{"c":20.1255,"h":20.13,"l":20.085,"n":859,"o":20.085,"t":"2026-10-15T16:20:00Z","v":65407,"vw":20.107217},{"c":20.145,"h":20.145,"l":20.095,"n":740,"o":20.125,"t":"2026-10-15T16:25:00Z","v":72990,"vw":20.124198},{"c":20.135,"h":20.155,"l":20.13,"n":1152,"o":20.145,"t":"2026-10-15T16:30:00Z","v":99057,"vw":20.145568},{"c":20.12,"h":20.155,"l":20.1125,"n":673,"o":20.135,"t":"2026-10-15T16:35:00Z","v":49780,"vw":20.135401},{"c":20.14,"h":20.18,"l":20.11,"n":996,"o":20.12,"t":"2026-10-15T16:40:00Z","v":90132,"vw":20.154225},{"c":20.16,"h":20.18,"l":20.125,"n":1180,"o":20.135,"t":"2026-10-15T16:45:00Z","v":95140,"vw":20.156636},{"c":20.13,"h":20.165,"l":20.125,"n":580,"o":20.155,"t":"2026-10-15T16:50:00Z","v":41538,"vw":20.146664},{"c":20.185,"h":20.19,"l":20.13,"n":195,"o":20.13,"t":"2026-10-15T16:55:00Z","v":13351,"vw":20.15396},{"c":20.655,"h":20.66,"l":20.61,"n":603,"o":20.615,"t":"2026-10-15T18:10:00Z","v":52802,"vw":20.638537},{"c":20.645,"h":20.68,"l":20.605,"n":1260,"o":20.66,"t":"2026-10-15T18:15:00Z","v":128335,"vw":20.646362},{"c":20.72,"h":20.74,"l":20.655,"n":1428,"o":20.655,"t":"2026-10-15T18:20:00Z","v":141594,"vw":20.695395},{"c":20.735,"h":20.735,"l":20.695,"n":1206,"o":20.73,"t":"2026-10-15T18:25:00Z","v":115127,"vw":20.713774},{"c":20.685,"h":20.755,"l":20.675,"n":1034,"o":20.735,"t":"2026-10-15T18:30:00Z","v":100679,"vw":20.710166},{"c":20.735,"h":20.745,"l":20.68,"n":904,"o":20.681,"t":"2026-10-15T18:35:00Z","v":89549,"vw":20.719215},{"c":20.595,"h":20.74,"l":20.545,"n":1233,"o":20.73,"t":"2026-10-15T18:40:00Z","v":132853,"vw":20.641679},{"c":20.655,"h":20.665,"l":20.56,"n":1504,"o":20.6,"t":"2026-10-15T18:45:00Z","v":120561,"vw":20.627171},{"c":20.625,"h":20.67,"l":20.6,"n":1017,"o":20.655,"t":"2026-10-15T18:50:00Z","v":137543,"vw":20.624131},{"c":20.635,"h":20.65,"l":20.595,"n":967,"o":20.625,"t":"2026-10-15T18:55:00Z","v":86848,"vw":20.619784},{"c":20.695,"h":20.7,"l":20.635,"n":1086,"o":20.635,"t":"2026-10-15T19:00:00Z","v":104234,"vw":20.664309},{"c":20.73,"h":20.735,"l":20.685,"n":1165,"o":20.695,"t":"2026-10-15T19:05:00Z","v":114004,"vw":20.711867},{"c":20.785,"h":20.795,"l":20.72,"n":959,"o":20.725,"t":"2026-10-15T19:10:00Z","v":106948,"vw":20.752014},{"c":20.715,"h":20.789,"l":20.715,"n":1248,"o":20.789,"t":"2026-10-15T19:15:00Z","v":105221,"vw":20.746692},{"c":20.765,"h":20.798,"l":20.71,"n":1076,"o":20.715,"t":"2026-10-15T19:20:00Z","v":101756,"vw":20.753446},{"c":20.645,"h":20.77,"l":20.64,"n":1419,"o":20.765,"t":"2026-10-15T19:25:00Z","v":119851,"vw":20.716335},{"c":20.48,"h":20.645,"l":20.465,"n":1814,"o":20.645,"t":"2026-10-15T19:30:00Z","v":173656,"vw":20.547768},{"c":20.375,"h":20.49,"l":20.365,"n":1419,"o":20.485,"t":"2026-10-15T19:35:00Z","v":127886,"vw":20.427428},{"c":20.4312,"h":20.465,"l":20.35,"n":1898,"o":20.37,"t":"2026-10-15T19:40:00Z","v":168884,"vw":20.410552},{"c":20.395,"h":20.47,"l":20.395,"n":2354,"o":20.43,"t":"2026-10-15T19:45:00Z","v":208524,"vw":20.436384},{"c":20.415,"h":20.435,"l":20.355,"n":2935,"o":20.39,"t":"2026-10-15T19:50:00Z","v":301954,"vw":20.389108},{"c":20.43,"h":20.485,"l":20.37,"n":7578,"o":20.41,"t":"2026-10-15T19:55:00Z","v":1002699,"vw":20.432226},{"c":20.44,"h":20.44,"l":20.44,"n":53,"o":20.44,"t":"2026-10-15T20:00:00Z","v":2212832,"vw":20.44},{"c":20.4,"h":20.4,"l":20.4,"n":4,"o":20.4,"t":"2026-10-15T20:05:00Z","v":273,"vw":20.4},{"c":20.38,"h":20.38,"l":20.38,"n":1,"o":20.38,"t":"2026-10-15T20:10:00Z","v":200,"vw":20.38},{"c":20.4,"h":20.4,"l":20.4,"n":1,"o":20.4,"t":"2026-10-15T20:20:00Z","v":250,"vw":20.4},{"c":20.2,"h":20.85,"l":20.2,"n":7,"o":20.85,"t":"2026-10-15T20:30:00Z","v":523,"vw":20.6875}],"history":[{"c":31.03,"h":31.97,"l":30.75,"n":35940,"o":31.9,"t":"2024-10-14T04:00:00Z","v":3780503,"vw":31.238211},{"c":31.11,"h":32.2,"l":30.77,"n":31865,"o":30.87,"t":"2024-10-15T04:00:00Z","v":3136207,"vw":31.392499},{"c":32.47,"h":32.76,"l":31.2,"n":45284,"o":31.39,"t":"2024-10-16T04:00:00Z","v":4215593,"vw":32.363175},{"c":32.02,"h":32.68,"l":31.65,"n":29639,"o":32.32,"t":"2024-10-17T04:00:00Z","v":2449738,"vw":32.026241},{"c":31.94,"h":32.35,"l":31.65,"n":23147,"o":32.31,"t":"2024-10-18T04:00:00Z","v":1627338,"vw":31.898767},{"c":30.57,"h":31.92,"l":30.26,"n":46405,"o":31.8,"t":"2024-10-21T04:00:00Z","v":5139738,"vw":30.635111},{"c":29.82,"h":30.52,"l":29.395,"n":36854,"o":30.52,"t":"2024-10-22T04:00:00Z","v":5034331,"vw":29.721168},{"c":29.47,"h":30.22,"l":29.2,"n":35587,"o":29.96,"t":"2024-10-23T04:00:00Z","v":3385955,"vw":29.624833},{"c":29.95,"h":30.14,"l":29.41,"n":31089,"o":29.74,"t":"2024-10-24T04:00:00Z","v":3728731,"vw":29.881902},{"c":30.38,"h":30.62,"l":29.74,"n":31108,"o":30.14,"t":"2024-10-25T04:00:00Z","v":5231551,"vw":30.130931},{"c":29.45,"h":30.57,"l":29.42,"n":39907,"o":30.38,"t":"2024-10-28T04:00:00Z","v":4518146,"vw":29.755441},{"c":28.84,"h":29.56,"l":28.6,"n":36860,"o":29.24,"t":"2024-10-29T04:00:00Z","v":4164993,"vw":28.909748},{"c":28.83,"h":29.5,"l":28.76,"n":30826,"o":28.8,"t":"2024-10-30T04:00:00Z","v":2912404,"vw":29.015682},{"c":28.38,"h":28.83,"l":27.99,"n":40890,"o":28.69,"t":"2024-10-31T04:00:00Z","v":4074501,"vw":28.491525},{"c":28.92,"h":29.29,"l":28.34,"n":41375,"o":28.4,"t":"2024-11-01T04:00:00Z","v":4339783,"vw":28.950683},{"c":31.28,"h":31.45,"l":28.92,"n":68663,"o":28.99,"t":"2024-11-04T05:00:00Z","v":7814959,"vw":31.002048},{"c":31.62,"h":31.665,"l":30.98,"n":45007,"o":31.1,"t":"2024-11-05T05:00:00Z","v":4249634,"vw":31.456731},{"c":31.75,"h":32.39,"l":31.04,"n":69700,"o":31.54,"t":"2024-11-06T05:00:00Z","v":8226116,"vw":31.800285},{"c":31.75,"h":32.36,"l":31.41,"n":45826,"o":31.98,"t":"2024-11-07T05:00:00Z","v":4734128,"vw":31.830262},{"c":30,"h":30.93,"l":29.715,"n":62215,"o":30.34,"t":"2024-11-08T05:00:00Z","v":9932695,"vw":30.068752},{"c":31.51,"h":31.82,"l":30.16,"n":70700,"o":30.46,"t":"2024-11-11T05:00:00Z","v":13807371,"vw":31.299765},{"c":31.56,"h":31.91,"l":31.1725,"n":35584,"o":31.63,"t":"2024-11-12T05:00:00Z","v":3414504,"vw":31.555471},{"c":31.61,"h":32.1,"l":31.39,"n":28262,"o":31.78,"t":"2024-11-13T05:00:00Z","v":2739578,"vw":31.666344},{"c":31.33,"h":31.94,"l":31.24,"n":33129,"o":31.77,"t":"2024-11-14T05:00:00Z","v":4546426,"vw":31.503364},{"c":31.54,"h":31.58,"l":30.64,"n":27289,"o":31.34,"t":"2024-11-15T05:00:00Z","v":3106157,"vw":31.305199},{"c":31.45,"h":31.9,"l":30.82,"n":41473,"o":31.74,"t":"2024-11-18T05:00:00Z","v":3992148,"vw":31.293912},{"c":30.44,"h":31.28,"l":30.11,"n":39568,"o":31.24,"t":"2024-11-19T05:00:00Z","v":4626257,"vw":30.371354},{"c":30.51,"h":30.8,"l":29.82,"n":44171,"o":30.14,"t":"2024-11-20T05:00:00Z","v":4069205,"vw":30.420619},{"c":30.75,"h":30.89,"l":29.77,"n":47027,"o":30.42,"t":"2024-11-21T05:00:00Z","v":5367629,"vw":30.49836},{"c":30.71,"h":31.46,"l":30.655,"n":65922,"o":31.06,"t":"2024-11-22T05:00:00Z","v":6853625,"vw":30.828445},{"c":35.78,"h":37.54,"l":34.81,"n":145999,"o":36.52,"t":"2024-11-25T05:00:00Z","v":29582160,"vw":35.93298},{"c":35.23,"h":35.99,"l":34.69,"n":73828,"o":35.9,"t":"2024-11-26T05:00:00Z","v":8740446,"vw":35.336152},{"c":35.9,"h":36.6964,"l":35.65,"n":52988,"o":35.7,"t":"2024-11-27T05:00:00Z","v":5967770,"vw":36.07955},{"c":36.24,"h":36.8,"l":35.92,"n":29054,"o":35.92,"t":"2024-11-29T05:00:00Z","v":3250198,"vw":36.472676},{"c":37.51,"h":38.085,"l":36.68,"n":63435,"o":37,"t":"2024-12-02T05:00:00Z","v":6615285,"vw":37.639892},{"c":36.89,"h":37.69,"l":36.89,"n":42756,"o":37.25,"t":"2024-12-03T05:00:00Z","v":3985631,"vw":37.169315},{"c":38.1,"h":38.15,"l":36.48,"n":42673,"o":36.72,"t":"2024-12-04T05:00:00Z","v":4856603,"vw":37.872447},{"c":36.78,"h":38.42,"l":36.77,"n":39430,"o":38.01,"t":"2024-12-05T05:00:00Z","v":4576484,"vw":37.122221},{"c":36.6,"h":37.74,"l":36.43,"n":53934,"o":37.58,"t":"2024-12-06T05:00:00Z","v":5625789,"vw":36.76158},{"c":39.19,"h":39.55,"l":36.71,"n":58659,"o":37,"t":"2024-12-09T05:00:00Z","v":6570228,"vw":38.956119},{"c":38.53,"h":39.48,"l":38.275,"n":41559,"o":39.19,"t":"2024-12-10T05:00:00Z","v":4506671,"vw":38.730743},{"c":38.34,"h":38.97,"l":38.2,"n":40959,"o":38.53,"t":"2024-12-11T05:00:00Z","v":3930089,"vw":38.566818},{"c":37.4,"h":38.84,"l":37.33,"n":28191,"o":38.84,"t":"2024-12-12T05:00:00Z","v":2815949,"vw":37.704621},{"c":38.22,"h":38.32,"l":37.2,"n":34558,"o":37.51,"t":"2024-12-13T05:00:00Z","v":3182032,"vw":37.893706},{"c":38.62,"h":40.2,"l":38.065,"n":51120,"o":38.09,"t":"2024-12-16T05:00:00Z","v":4863393,"vw":39.086566},{"c":38.67,"h":38.83,"l":38.01,"n":35018,"o":38.62,"t":"2024-12-17T05:00:00Z","v":3743823,"vw":38.518774},{"c":38.48,"h":39.77,"l":38.33,"n":42359,"o":38.86,"t":"2024-12-18T05:00:00Z","v":3831285,"vw":38.917577},{"c":38.58,"h":39.045,"l":37.65,"n":43599,"o":38.84,"t":"2024-12-19T05:00:00Z","v":3385507,"vw":38.445222},{"c":39.27,"h":40.1,"l":38.18,"n":40420,"o":38.52,"t":"2024-12-20T05:00:00Z","v":8581267,"vw":39.34257},{"c":38.99,"h":39.43,"l":38.04,"n":33531,"o":39.04,"t":"2024-12-23T05:00:00Z","v":2819909,"vw":38.848398},{"c":39.09,"h":39.219,"l":38.59,"n":13260,"o":39.01,"t":"2024-12-24T05:00:00Z","v":981140,"vw":38.993671},{"c":38.2,"h":39.22,"l":38.17,"n":28593,"o":39.15,"t":"2024-12-26T05:00:00Z","v":2780541,"vw":38.400715},{"c":38.18,"h":38.685,"l":37.8,"n":24468,"o":38.02,"t":"2024-12-27T05:00:00Z","v":2752840,"vw":38.15858},{"c":38.88,"h":39.105,"l":37.56,"n":30850,"o":37.63,"t":"2024-12-30T05:00:00Z","v":3019824,"vw":38.75546},{"c":38.77,"h":39.73,"l":38.5,"n":26638,"o":39.1,"t":"2024-12-31T05:00:00Z","v":2361256,"vw":38.780698},{"c":37.91,"h":39.915,"l":37.51,"n":32374,"o":39.26,"t":"2025-01-02T05:00:00Z","v":2901661,"vw":38.149358},{"c":37.7,"h":38.01,"l":37.11,"n":36961,"o":37.99,"t":"2025-01-03T05:00:00Z","v":3324583,"vw":37.536351},{"c":36.55,"h":38.285,"l":36.43,"n":43950,"o":38.12,"t":"2025-01-06T05:00:00Z","v":4220986,"vw":36.779511},{"c":36.85,"h":37.88,"l":36.42,"n":39865,"o":36.89,"t":"2025-01-07T05:00:00Z","v":3432824,"vw":36.894421},{"c":36.97,"h":37,"l":36.13,"n":28270,"o":36.61,"t":"2025-01-08T05:00:00Z","v":2213525,"vw":36.747712},{"c":36.41,"h":37.06,"l":36.07,"n":41111,"o":36.95,"t":"2025-01-10T05:00:00Z","v":3799110,"vw":36.40801},{"c":36.78,"h":36.88,"l":35.51,"n":37568,"o":36.12,"t":"2025-01-13T05:00:00Z","v":3540964,"vw":36.516263},{"c":36.79,"h":38.13,"l":36.44,"n":32484,"o":37,"t":"2025-01-14T05:00:00Z","v":3152613,"vw":36.980897},{"c":36.93,"h":37.75,"l":36.54,"n":31501,"o":37.68,"t":"2025-01-15T05:00:00Z","v":4276089,"vw":37.035241},{"c":36.68,"h":36.96,"l":35.88,"n":30247,"o":36.78,"t":"2025-01-16T05:00:00Z","v":3636194,"vw":36.553934},{"c":36.75,"h":37.47,"l":36.71,"n":26927,"o":36.88,"t":"2025-01-17T05:00:00Z","v":3152248,"vw":37.007173},{"c":37.29,"h":37.58,"l":36.835,"n":28941,"o":37.17,"t":"2025-01-21T05:00:00Z","v":2316265,"vw":37.154385},{"c":37.48,"h":37.51,"l":36.875,"n":23181,"o":37.43,"t":"2025-01-22T05:00:00Z","v":1957691,"vw":37.335493},{"c":37.29,"h":37.94,"l":37.09,"n":33660,"o":37.39,"t":"2025-01-23T05:00:00Z","v":2866789,"vw":37.412254},{"c":36.99,"h":37.81,"l":36.92,"n":23270,"o":37.55,"t":"2025-01-24T05:00:00Z","v":2087821,"vw":37.139956},{"c":36.63,"h":37.57,"l":36.12,"n":32240,"o":36.93,"t":"2025-01-27T05:00:00Z","v":2984643,"vw":36.626248},{"c":38.22,"h":38.27,"l":36.435,"n":35331,"o":36.6,"t":"2025-01-28T05:00:00Z","v":3165558,"vw":37.855729},{"c":37.6,"h":38.61,"l":37.42,"n":27631,"o":38.3,"t":"2025-01-29T05:00:00Z","v":2415498,"vw":37.705516},{"c":38.37,"h":38.72,"l":37.76,"n":26349,"o":37.79,"t":"2025-01-30T05:00:00Z","v":2284022,"vw":38.239125},{"c":37.61,"h":38.48,"l":37.35,"n":24801,"o":38.28,"t":"2025-01-31T05:00:00Z","v":2105347,"vw":37.7444},{"c":38,"h":38.18,"l":36.25,"n":38854,"o":36.73,"t":"2025-02-03T05:00:00Z","v":3467743,"vw":37.802773},{"c":38.79,"h":39.09,"l":37.7,"n":35195,"o":37.7,"t":"2025-02-04T05:00:00Z","v":2739549,"vw":38.723699},{"c":38.75,"h":38.935,"l":38.23,"n":28179,"o":38.71,"t":"2025-02-05T05:00:00Z","v":2086406,"vw":38.619542},{"c":37.48,"h":39.39,"l":37.11,"n":40177,"o":39.2,"t":"2025-02-06T05:00:00Z","v":3205278,"vw":37.748207},{"c":35.89,"h":37.385,"l":35.66,"n":36709,"o":37.25,"t":"2025-02-07T05:00:00Z","v":2941552,"vw":36.028914},{"c":35.48,"h":36.22,"l":34.71,"n":39855,"o":36.22,"t":"2025-02-10T05:00:00Z","v":3468207,"vw":35.286435},{"c":35.45,"h":35.51,"l":34.74,"n":30230,"o":35.29,"t":"2025-02-11T05:00:00Z","v":4512072,"vw":35.176685},{"c":36.04,"h":36.12,"l":34.65,"n":34693,"o":34.91,"t":"2025-02-12T05:00:00Z","v":3797544,"vw":35.673016},{"c":36.43,"h":36.74,"l":36.015,"n":30769,"o":36.26,"t":"2025-02-13T05:00:00Z","v":2362324,"vw":36.443847},{"c":36.47,"h":36.75,"l":36.06,"n":25645,"o":36.75,"t":"2025-02-14T05:00:00Z","v":1835224,"vw":36.408444},{"c":40,"h":40.03,"l":38.2,"n":71801,"o":38.41,"t":"2025-02-18T05:00:00Z","v":8148445,"vw":39.440223},{"c":40.1,"h":40.455,"l":39.39,"n":39520,"o":39.91,"t":"2025-02-19T05:00:00Z","v":4781602,"vw":40.067551},{"c":40.34,"h":40.44,"l":39.79,"n":42637,"o":39.92,"t":"2025-02-20T05:00:00Z","v":3718564,"vw":40.165734},{"c":38.59,"h":40.66,"l":38.02,"n":43898,"o":40.45,"t":"2025-02-21T05:00:00Z","v":5441453,"vw":39.163021},{"c":39.87,"h":40.56,"l":38.65,"n":51215,"o":39.46,"t":"2025-02-24T05:00:00Z","v":4869341,"vw":39.881764},{"c":40.63,"h":40.63,"l":39.55,"n":46154,"o":39.925,"t":"2025-02-25T05:00:00Z","v":4482275,"vw":40.317321},{"c":41.08,"h":41.87,"l":40.75,"n":62164,"o":40.93,"t":"2025-02-26T05:00:00Z","v":7216637,"vw":41.162113},{"c":35.86,"h":38.28,"l":35.6,"n":105097,"o":36.65,"t":"2025-02-27T05:00:00Z","v":11074776,"vw":36.415058},{"c":36.23,"h":37.29,"l":35.12,"n":76990,"o":35.87,"t":"2025-02-28T05:00:00Z","v":6642209,"vw":36.3828},{"c":35.33,"h":36.8925,"l":35.26,"n":63358,"o":36.13,"t":"2025-03-03T05:00:00Z","v":6003751,"vw":35.589646},{"c":34.25,"h":34.9,"l":32.915,"n":68889,"o":34.85,"t":"2025-03-04T05:00:00Z","v":5742861,"vw":34.000695},{"c":34.62,"h":35.105,"l":33.7,"n":43971,"o":34.34,"t":"2025-03-05T05:00:00Z","v":3736753,"vw":34.390695},{"c":34.2,"h":35.21,"l":33.74,"n":48140,"o":34.13,"t":"2025-03-06T05:00:00Z","v":4212296,"vw":34.347539},{"c":32.62,"h":34.27,"l":31.71,"n":57478,"o":34.26,"t":"2025-03-07T05:00:00Z","v":4653415,"vw":32.628335},{"c":30.46,"h":31.87,"l":29.44,"n":95195,"o":31.8,"t":"2025-03-10T04:00:00Z","v":8303617,"vw":30.346989},{"c":29.8,"h":31.8,"l":29.38,"n":75192,"o":30.97,"t":"2025-03-11T04:00:00Z","v":6502646,"vw":30.004198},{"c":29.29,"h":30.97,"l":29.15,"n":47155,"o":30.3,"t":"2025-03-12T04:00:00Z","v":4883823,"vw":29.57695},{"c":28.45,"h":29.35,"l":28.11,"n":51778,"o":29.11,"t":"2025-03-13T04:00:00Z","v":4320291,"vw":28.480985},{"c":29.5,"h":29.72,"l":28.72,"n":50726,"o":28.94,"t":"2025-03-14T04:00:00Z","v":5219306,"vw":29.446297},{"c":30.24,"h":30.46,"l":29.07,"n":52320,"o":29.5,"t":"2025-03-17T04:00:00Z","v":5437869,"vw":30.113052},{"c":29.98,"h":30.53,"l":29.45,"n":42493,"o":30,"t":"2025-03-18T04:00:00Z","v":4037747,"vw":30.111349},{"c":30.24,"h":30.5,"l":29.18,"n":58478,"o":29.66,"t":"2025-03-19T04:00:00Z","v":5886939,"vw":30.028341},{"c":30.1,"h":30.97,"l":29.76,"n":49077,"o":29.76,"t":"2025-03-20T04:00:00Z","v":5287369,"vw":30.361032},{"c":30.28,"h":30.56,"l":29.21,"n":46784,"o":29.58,"t":"2025-03-21T04:00:00Z","v":42058470,"vw":30.238137},{"c":32.42,"h":32.75,"l":30.75,"n":71335,"o":30.95,"t":"2025-03-24T04:00:00Z","v":6723838,"vw":32.302265},{"c":32.2,"h":32.76,"l":31.94,"n":53055,"o":32.43,"t":"2025-03-25T04:00:00Z","v":4757688,"vw":32.251077},{"c":31.79,"h":32.425,"l":31.42,"n":55510,"o":32.25,"t":"2025-03-26T04:00:00Z","v":4626234,"vw":31.798897},{"c":31.9,"h":32.35,"l":30.82,"n":36782,"o":31.57,"t":"2025-03-27T04:00:00Z","v":3363408,"vw":31.930947},{"c":30.95,"h":31.96,"l":30.75,"n":43642,"o":31.61,"t":"2025-03-28T04:00:00Z","v":3958569,"vw":31.0152},{"c":30.32,"h":30.92,"l":29.85,"n":67003,"o":30.45,"t":"2025-03-31T04:00:00Z","v":7184645,"vw":30.358392},{"c":30.63,"h":30.92,"l":29.949,"n":52376,"o":30.48,"t":"2025-04-01T04:00:00Z","v":4712050,"vw":30.542997},{"c":31.77,"h":32.05,"l":30.15,"n":48017,"o":30.15,"t":"2025-04-02T04:00:00Z","v":4263395,"vw":31.632055},{"c":27.85,"h":30.04,"l":27.5,"n":94032,"o":30.04,"t":"2025-04-03T04:00:00Z","v":8688054,"vw":28.072979},{"c":27.29,"h":27.795,"l":25.41,"n":99186,"o":26.81,"t":"2025-04-04T04:00:00Z","v":9961539,"vw":27.025447},{"c":27.13,"h":28.33,"l":25.3192,"n":90308,"o":25.87,"t":"2025-04-07T04:00:00Z","v":9575337,"vw":26.890159},{"c":25.51,"h":28,"l":24.96,"n":90956,"o":27.54,"t":"2025-04-08T04:00:00Z","v":7840946,"vw":26.090114},{"c":30.01,"h":30.2263,"l":25.535,"n":80249,"o":26.03,"t":"2025-04-09T04:00:00Z","v":7945369,"vw":28.530719},{"c":27.62,"h":29.23,"l":26.7846,"n":79446,"o":28.94,"t":"2025-04-10T04:00:00Z","v":6803820,"vw":27.670079},{"c":26.64,"h":27.66,"l":25.89,"n":78134,"o":27.39,"t":"2025-04-11T04:00:00Z","v":7878176,"vw":26.456293},{"c":28.65,"h":28.89,"l":27.33,"n":83030,"o":27.75,"t":"2025-04-14T04:00:00Z","v":10021768,"vw":28.415882},{"c":27.63,"h":28.61,"l":27.29,"n":49524,"o":28.41,"t":"2025-04-15T04:00:00Z","v":4784173,"vw":27.752844},{"c":27.5,"h":27.96,"l":27.085,"n":45484,"o":27.39,"t":"2025-04-16T04:00:00Z","v":4168359,"vw":27.44828},{"c":28.42,"h":28.68,"l":27.39,"n":50820,"o":27.39,"t":"2025-04-17T04:00:00Z","v":4852641,"vw":28.239251},{"c":27.71,"h":28.325,"l":27.06,"n":46008,"o":28.23,"t":"2025-04-21T04:00:00Z","v":5032625,"vw":27.592232},{"c":28.75,"h":29.1,"l":28.09,"n":41501,"o":28.16,"t":"2025-04-22T04:00:00Z","v":3941508,"vw":28.686408},{"c":28.74,"h":30.8,"l":28.58,"n":59759,"o":30,"t":"2025-04-23T04:00:00Z","v":5209314,"vw":29.312149},{"c":29.75,"h":29.79,"l":28.53,"n":43591,"o":28.9,"t":"2025-04-24T04:00:00Z","v":3868499,"vw":29.453389},{"c":29.58,"h":29.87,"l":29.01,"n":33756,"o":29.71,"t":"2025-04-25T04:00:00Z","v":3024976,"vw":29.455738},{"c":31.22,"h":31.299,"l":29.81,"n":54326,"o":29.85,"t":"2025-04-28T04:00:00Z","v":5691493,"vw":30.957867},{"c":30.83,"h":31.52,"l":30.41,"n":33880,"o":30.88,"t":"2025-04-29T04:00:00Z","v":3526797,"vw":30.810138},{"c":30.51,"h":30.56,"l":29.3,"n":31977,"o":30.01,"t":"2025-04-30T04:00:00Z","v":2772186,"vw":30.256685},{"c":30.05,"h":30.78,"l":29.98,"n":41877,"o":30.67,"t":"2025-05-01T04:00:00Z","v":3911434,"vw":30.171882},{"c":31.19,"h":31.37,"l":30.56,"n":37084,"o":30.75,"t":"2025-05-02T04:00:00Z","v":2876794,"vw":31.11688},{"c":30.32,"h":30.94,"l":30.27,"n":36885,"o":30.9,"t":"2025-05-05T04:00:00Z","v":3307278,"vw":30.527481},{"c":29.87,"h":30.28,"l":29.74,"n":33698,"o":29.93,"t":"2025-05-06T04:00:00Z","v":2627807,"vw":29.949787},{"c":30.49,"h":30.825,"l":29.87,"n":35805,"o":30.38,"t":"2025-05-07T04:00:00Z","v":2509756,"vw":30.362802},{"c":31.74,"h":31.915,"l":30.77,"n":37212,"o":31.09,"t":"2025-05-08T04:00:00Z","v":3140459,"vw":31.593961},{"c":31.05,"h":32.06,"l":30.97,"n":28587,"o":31.88,"t":"2025-05-09T04:00:00Z","v":2329384,"vw":31.197472},{"c":33.43,"h":34.66,"l":32.79,"n":51301,"o":32.9,"t":"2025-05-12T04:00:00Z","v":4863898,"vw":33.499953},{"c":33.67,"h":33.82,"l":33.14,"n":32139,"o":33.63,"t":"2025-05-13T04:00:00Z","v":3073046,"vw":33.62353},{"c":34.03,"h":34.64,"l":33.375,"n":42920,"o":33.63,"t":"2025-05-14T04:00:00Z","v":3641015,"vw":34.107066},{"c":33.97,"h":34.11,"l":33.35,"n":32986,"o":34.06,"t":"2025-05-15T04:00:00Z","v":2665767,"vw":33.913579},{"c":33.76,"h":34.2,"l":33.5,"n":44897,"o":34.13,"t":"2025-05-16T04:00:00Z","v":5680716,"vw":33.91136},{"c":33.58,"h":33.85,"l":32.7,"n":47706,"o":32.92,"t":"2025-05-19T04:00:00Z","v":5259972,"vw":33.499022},{"c":33.46,"h":34.29,"l":33.38,"n":40710,"o":34.18,"t":"2025-05-20T04:00:00Z","v":4007784,"vw":33.597641},{"c":31.17,"h":33.24,"l":31.12,"n":48180,"o":32.9,"t":"2025-05-21T04:00:00Z","v":4526570,"vw":31.688863},{"c":31.38,"h":31.66,"l":30.99,"n":41062,"o":31.13,"t":"2025-05-22T04:00:00Z","v":4085302,"vw":31.401646},{"c":30.27,"h":31.16,"l":30.19,"n":42365,"o":30.86,"t":"2025-05-23T04:00:00Z","v":4249730,"vw":30.501609},{"c":30.54,"h":31.11,"l":30.26,"n":66652,"o":30.91,"t":"2025-05-27T04:00:00Z","v":7606968,"vw":30.589274},{"c":30.48,"h":30.82,"l":30.13,"n":67052,"o":30.74,"t":"2025-05-28T04:00:00Z","v":8570626,"vw":30.492958},{"c":28.58,"h":31.3,"l":28.08,"n":112665,"o":31.22,"t":"2025-05-29T04:00:00Z","v":11888041,"vw":28.68866},{"c":28.12,"h":28.74,"l":27.86,"n":55515,"o":28.42,"t":"2025-05-30T04:00:00Z","v":6155197,"vw":28.198584},{"c":26.73,"h":28.035,"l":26.45,"n":77445,"o":27.95,"t":"2025-06-02T04:00:00Z","v":9521764,"vw":26.843927},{"c":27.15,"h":27.53,"l":26.55,"n":53582,"o":26.83,"t":"2025-06-03T04:00:00Z","v":6370301,"vw":27.166432},{"c":27.04,"h":27.32,"l":26.65,"n":56162,"o":27.16,"t":"2025-06-04T04:00:00Z","v":6019138,"vw":27.011332},{"c":26.59,"h":27.04,"l":26.35,"n":50746,"o":26.63,"t":"2025-06-05T04:00:00Z","v":5165129,"vw":26.683379},{"c":26.63,"h":26.97,"l":26.42,"n":43149,"o":26.66,"t":"2025-06-06T04:00:00Z","v":4339043,"vw":26.666917},{"c":26.83,"h":27.44,"l":26.65,"n":45676,"o":26.93,"t":"2025-06-09T04:00:00Z","v":4724120,"vw":26.897684},{"c":26.65,"h":27.29,"l":26.555,"n":48688,"o":27.11,"t":"2025-06-10T04:00:00Z","v":4772467,"vw":26.748579},{"c":26.26,"h":27.14,"l":26.115,"n":46287,"o":26.78,"t":"2025-06-11T04:00:00Z","v":4102585,"vw":26.503592},{"c":26.11,"h":26.29,"l":25.84,"n":45357,"o":26,"t":"2025-06-12T04:00:00Z","v":4446306,"vw":26.047027},{"c":25.21,"h":26.43,"l":24.94,"n":54973,"o":25.82,"t":"2025-06-13T04:00:00Z","v":5886894,"vw":25.529656},{"c":25.83,"h":26.22,"l":25.43,"n":54180,"o":25.59,"t":"2025-06-16T04:00:00Z","v":5745942,"vw":25.8445},{"c":27.13,"h":27.73,"l":25.54,"n":73082,"o":25.67,"t":"2025-06-17T04:00:00Z","v":8635161,"vw":27.105392},{"c":27.66,"h":28.2,"l":27.14,"n":62538,"o":27.22,"t":"2025-06-18T04:00:00Z","v":7239864,"vw":27.761746},{"c":28.25,"h":28.27,"l":27.705,"n":52421,"o":28.06,"t":"2025-06-20T04:00:00Z","v":10346486,"vw":28.15935},{"c":28.77,"h":28.895,"l":27.5852,"n":56785,"o":28.04,"t":"2025-06-23T04:00:00Z","v":5797230,"vw":28.630167},{"c":28.71,"h":29.165,"l":28.345,"n":54362,"o":28.97,"t":"2025-06-24T04:00:00Z","v":5780313,"vw":28.70908},{"c":28.81,"h":28.995,"l":28.31,"n":49411,"o":28.76,"t":"2025-06-25T04:00:00Z","v":5707234,"vw":28.780313},{"c":29.14,"h":29.23,"l":28.42,"n":41476,"o":28.89,"t":"2025-06-26T04:00:00Z","v":3880778,"vw":29.059132},{"c":30.06,"h":30.27,"l":29.26,"n":46441,"o":29.37,"t":"2025-06-27T04:00:00Z","v":5144916,"vw":29.989752},{"c":29.96,"h":30.23,"l":29.6,"n":49697,"o":30.18,"t":"2025-06-30T04:00:00Z","v":4770787,"vw":29.907156},{"c":32.15,"h":32.45,"l":29.765,"n":78219,"o":29.87,"t":"2025-07-01T04:00:00Z","v":7497510,"vw":31.852829},{"c":32.78,"h":32.89,"l":31.83,"n":56994,"o":32.26,"t":"2025-07-02T04:00:00Z","v":5603789,"vw":32.576266},{"c":33.14,"h":33.44,"l":32.72,"n":35671,"o":32.72,"t":"2025-07-03T04:00:00Z","v":2765646,"vw":33.197114},{"c":32.8,"h":33.21,"l":32.46,"n":62746,"o":32.81,"t":"2025-07-07T04:00:00Z","v":5673195,"vw":32.787351},{"c":33.51,"h":33.9,"l":32.761,"n":63889,"o":33.11,"t":"2025-07-08T04:00:00Z","v":7767792,"vw":33.396436},{"c":32.95,"h":33.87,"l":32.805,"n":59511,"o":33.63,"t":"2025-07-09T04:00:00Z","v":5990972,"vw":33.106377},{"c":33.65,"h":33.96,"l":32.77,"n":43973,"o":32.95,"t":"2025-07-10T04:00:00Z","v":4073237,"vw":33.636053},{"c":32.84,"h":33.31,"l":32.6115,"n":57256,"o":33.02,"t":"2025-07-11T04:00:00Z","v":5319587,"vw":32.910751},{"c":31.9,"h":32.74,"l":31.5,"n":58258,"o":32.74,"t":"2025-07-14T04:00:00Z","v":5253890,"vw":31.886243},{"c":31.19,"h":32.35,"l":31.13,"n":45377,"o":32,"t":"2025-07-15T04:00:00Z","v":4063739,"vw":31.512772},{"c":30.78,"h":31.44,"l":30.11,"n":42473,"o":31.23,"t":"2025-07-16T04:00:00Z","v":4110984,"vw":30.729818},{"c":31.71,"h":31.92,"l":30.7434,"n":43264,"o":30.77,"t":"2025-07-17T04:00:00Z","v":3909440,"vw":31.561276},{"c":31.78,"h":31.83,"l":31.08,"n":45336,"o":31.45,"t":"2025-07-18T04:00:00Z","v":4055588,"vw":31.495805},{"c":32.36,"h":33.19,"l":32,"n":51092,"o":32.15,"t":"2025-07-21T04:00:00Z","v":4529403,"vw":32.576818},{"c":33.11,"h":33.36,"l":32.41,"n":48260,"o":32.55,"t":"2025-07-22T04:00:00Z","v":5056465,"vw":33.083643},{"c":33.01,"h":33.67,"l":32.98,"n":32466,"o":33.48,"t":"2025-07-23T04:00:00Z","v":2981418,"vw":33.22347},{"c":31.43,"h":32.95,"l":31.34,"n":54808,"o":32.78,"t":"2025-07-24T04:00:00Z","v":4828960,"vw":31.762982},{"c":31.56,"h":31.74,"l":30.93,"n":41374,"o":31.69,"t":"2025-07-25T04:00:00Z","v":3723386,"vw":31.428381},{"c":31.01,"h":31.85,"l":30.81,"n":56135,"o":31.85,"t":"2025-07-28T04:00:00Z","v":5399930,"vw":31.130213},{"c":30.94,"h":31.39,"l":30.705,"n":46387,"o":31.15,"t":"2025-07-29T04:00:00Z","v":4044946,"vw":30.970269},{"c":30.05,"h":31.4,"l":29.79,"n":55268,"o":31.16,"t":"2025-07-30T04:00:00Z","v":4839866,"vw":30.33891},{"c":28.96,"h":30.24,"l":28.815,"n":55884,"o":30.11,"t":"2025-07-31T04:00:00Z","v":4679319,"vw":29.175764},{"c":28.17,"h":28.39,"l":27.69,"n":75600,"o":28.31,"t":"2025-08-01T04:00:00Z","v":8824532,"vw":28.078214},{"c":28.8,"h":29.21,"l":28.495,"n":50305,"o":28.63,"t":"2025-08-04T04:00:00Z","v":4643690,"vw":28.930185},{"c":28.93,"h":29.23,"l":28.4,"n":52811,"o":28.86,"t":"2025-08-05T04:00:00Z","v":4512139,"vw":28.88396},{"c":29.11,"h":30.25,"l":28.955,"n":55047,"o":29,"t":"2025-08-06T04:00:00Z","v":5129609,"vw":29.398388},{"c":29.29,"h":29.675,"l":28.94,"n":43630,"o":29.52,"t":"2025-08-07T04:00:00Z","v":3409094,"vw":29.263318},{"c":28.51,"h":29.385,"l":28.305,"n":39182,"o":29.25,"t":"2025-08-08T04:00:00Z","v":3296104,"vw":28.562992},{"c":27.96,"h":28.7562,"l":27.81,"n":47113,"o":28.59,"t":"2025-08-11T04:00:00Z","v":4387020,"vw":28.036123},{"c":28.52,"h":29.03,"l":28.09,"n":47466,"o":28.17,"t":"2025-08-12T04:00:00Z","v":4129521,"vw":28.498535},{"c":29.6,"h":29.615,"l":28.46,"n":46595,"o":28.56,"t":"2025-08-13T04:00:00Z","v":4675468,"vw":29.335707},{"c":28.71,"h":29.16,"l":28.58,"n":42271,"o":28.99,"t":"2025-08-14T04:00:00Z","v":3374307,"vw":28.776412},{"c":28.68,"h":29.08,"l":28.39,"n":43110,"o":28.98,"t":"2025-08-15T04:00:00Z","v":3769024,"vw":28.681532},{"c":30.16,"h":30.26,"l":28.72,"n":69886,"o":28.735,"t":"2025-08-18T04:00:00Z","v":6902636,"vw":29.918156},{"c":29.82,"h":30.56,"l":29.635,"n":49454,"o":29.97,"t":"2025-08-19T04:00:00Z","v":4798132,"vw":29.968847},{"c":29.62,"h":30.225,"l":29.27,"n":44725,"o":29.82,"t":"2025-08-20T04:00:00Z","v":4375953,"vw":29.618352},{"c":29.42,"h":29.73,"l":29.2,"n":37469,"o":29.37,"t":"2025-08-21T04:00:00Z","v":3304569,"vw":29.403712},{"c":31.09,"h":31.125,"l":29.43,"n":56520,"o":29.49,"t":"2025-08-22T04:00:00Z","v":4793856,"vw":30.889743},{"c":31.13,"h":31.48,"l":30.9084,"n":55010,"o":31.09,"t":"2025-08-25T04:00:00Z","v":4528075,"vw":31.198185},{"c":31.35,"h":31.48,"l":31.02,"n":63286,"o":31.03,"t":"2025-08-26T04:00:00Z","v":6775520,"vw":31.294705},{"c":31.54,"h":32.22,"l":31.36,"n":89212,"o":31.36,"t":"2025-08-27T04:00:00Z","v":9095752,"vw":31.813306},{"c":29.36,"h":30.3,"l":28.38,"n":151716,"o":29.32,"t":"2025-08-28T04:00:00Z","v":17267611,"vw":29.149282},{"c":29.21,"h":29.79,"l":29.045,"n":66490,"o":29.31,"t":"2025-08-29T04:00:00Z","v":6942415,"vw":29.266556},{"c":29.56,"h":29.68,"l":28.556,"n":67330,"o":28.98,"t":"2025-09-02T04:00:00Z","v":6907116,"vw":29.352081},{"c":30.56,"h":30.68,"l":29.645,"n":64747,"o":29.77,"t":"2025-09-03T04:00:00Z","v":6785606,"vw":30.468088},{"c":31.87,"h":32.32,"l":30.89,"n":70765,"o":30.98,"t":"2025-09-04T04:00:00Z","v":7499689,"vw":31.856227},{"c":29.41,"h":32.025,"l":29.41,"n":91763,"o":31.88,"t":"2025-09-05T04:00:00Z","v":8998064,"vw":30.240711},{"c":28.48,"h":29.635,"l":27.7,"n":102000,"o":29.59,"t":"2025-09-08T04:00:00Z","v":11482943,"vw":28.447865},{"c":28.22,"h":28.555,"l":27.94,"n":62413,"o":28.53,"t":"2025-09-09T04:00:00Z","v":5986857,"vw":28.249547},{"c":28.16,"h":28.36,"l":27.75,"n":61442,"o":28,"t":"2025-09-10T04:00:00Z","v":5568297,"vw":28.018262},{"c":27.87,"h":28.26,"l":27.5,"n":67743,"o":28.24,"t":"2025-09-11T04:00:00Z","v":6495848,"vw":27.799203},{"c":27.21,"h":27.82,"l":27.02,"n":59656,"o":27.62,"t":"2025-09-12T04:00:00Z","v":5153842,"vw":27.279232},{"c":26.46,"h":27.4412,"l":26.325,"n":70387,"o":27.42,"t":"2025-09-15T04:00:00Z","v":7499725,"vw":26.680167},{"c":26.02,"h":26.52,"l":25.625,"n":75737,"o":26.51,"t":"2025-09-16T04:00:00Z","v":8220569,"vw":25.934178},{"c":25.73,"h":26.66,"l":25.67,"n":84033,"o":26.1,"t":"2025-09-17T04:00:00Z","v":7853301,"vw":26.062158},{"c":26.29,"h":26.42,"l":25.87,"n":69386,"o":25.99,"t":"2025-09-18T04:00:00Z","v":6771730,"vw":26.193894},{"c":25.09,"h":26.25,"l":24.93,"n":81649,"o":26.25,"t":"2025-09-19T04:00:00Z","v":10546552,"vw":25.220846},{"c":25.9,"h":26.315,"l":25.06,"n":103465,"o":25.145,"t":"2025-09-22T04:00:00Z","v":12574489,"vw":25.96167},{"c":26.56,"h":26.77,"l":25.955,"n":69377,"o":26.07,"t":"2025-09-23T04:00:00Z","v":7053900,"vw":26.495472},{"c":26.78,"h":26.865,"l":26.33,"n":60596,"o":26.65,"t":"2025-09-24T04:00:00Z","v":6444864,"vw":26.685654},{"c":25.84,"h":26.5,"l":25.235,"n":74981,"o":26.47,"t":"2025-09-25T04:00:00Z","v":7687517,"vw":25.80345},{"c":26.66,"h":26.675,"l":25.81,"n":65627,"o":25.9,"t":"2025-09-26T04:00:00Z","v":6427095,"vw":26.368184},{"c":26.06,"h":26.8,"l":25.45,"n":65517,"o":26.72,"t":"2025-09-29T04:00:00Z","v":6513038,"vw":25.864856},{"c":25.76,"h":26.04,"l":25.29,"n":44496,"o":26.02,"t":"2025-09-30T04:00:00Z","v":4136433,"vw":25.65228},{"c":25.65,"h":26.02,"l":24.96,"n":75066,"o":25.66,"t":"2025-10-01T04:00:00Z","v":8248372,"vw":25.463303},{"c":25.66,"h":25.87,"l":25.21,"n":50134,"o":25.43,"t":"2025-10-02T04:00:00Z","v":4904433,"vw":25.60008},{"c":25.88,"h":26.185,"l":25.64,"n":60676,"o":25.83,"t":"2025-10-03T04:00:00Z","v":6026742,"vw":25.863182},{"c":26.43,"h":26.705,"l":25.21,"n":79231,"o":25.585,"t":"2025-10-06T04:00:00Z","v":8420883,"vw":26.243883},{"c":25.68,"h":26.95,"l":25.66,"n":78963,"o":26.32,"t":"2025-10-07T04:00:00Z","v":7010443,"vw":26.039114},{"c":26,"h":26.64,"l":25.77,"n":59848,"o":26.11,"t":"2025-10-08T04:00:00Z","v":7102843,"vw":26.215281},{"c":25.76,"h":26.47,"l":25.745,"n":54354,"o":26.18,"t":"2025-10-09T04:00:00Z","v":5436759,"vw":25.938607},{"c":25.02,"h":26.06,"l":24.855,"n":75557,"o":25.85,"t":"2025-10-10T04:00:00Z","v":6979710,"vw":25.208433},{"c":25.79,"h":26.045,"l":25.33,"n":60654,"o":25.47,"t":"2025-10-13T04:00:00Z","v":7447713,"vw":25.725876},{"c":26.1,"h":26.655,"l":25.2702,"n":57496,"o":25.37,"t":"2025-10-14T04:00:00Z","v":6751795,"vw":26.231224},{"c":25.8,"h":26.34,"l":25.69,"n":54962,"o":26.25,"t":"2025-10-15T04:00:00Z","v":4989198,"vw":25.88806},{"c":26.01,"h":26.01,"l":25.53,"n":56177,"o":25.78,"t":"2025-10-16T04:00:00Z","v":5565410,"vw":25.836637},{"c":26.5,"h":26.605,"l":25.72,"n":58781,"o":25.75,"t":"2025-10-17T04:00:00Z","v":5926098,"vw":26.376008},{"c":25.78,"h":26.8801,"l":25.74,"n":47853,"o":26.48,"t":"2025-10-20T04:00:00Z","v":4685528,"vw":26.131267},{"c":26.37,"h":26.655,"l":25.75,"n":43154,"o":25.85,"t":"2025-10-21T04:00:00Z","v":3859088,"vw":26.397389},{"c":26.07,"h":26.69,"l":26,"n":45542,"o":26.36,"t":"2025-10-22T04:00:00Z","v":5323294,"vw":26.16425},{"c":27.05,"h":27.215,"l":26.03,"n":52746,"o":26.04,"t":"2025-10-23T04:00:00Z","v":5179814,"vw":26.904032},{"c":27,"h":27.4,"l":26.955,"n":46538,"o":27.15,"t":"2025-10-24T04:00:00Z","v":4165113,"vw":27.14368},{"c":26.04,"h":26.89,"l":25.915,"n":53003,"o":26.84,"t":"2025-10-27T04:00:00Z","v":5682328,"vw":26.227821},{"c":26.09,"h":26.415,"l":25.61,"n":40043,"o":26,"t":"2025-10-28T04:00:00Z","v":3331594,"vw":26.059556},{"c":24.91,"h":25.86,"l":24.81,"n":56013,"o":25.73,"t":"2025-10-29T04:00:00Z","v":5935477,"vw":25.141472},{"c":23.93,"h":24.695,"l":23.79,"n":74739,"o":24.66,"t":"2025-10-30T04:00:00Z","v":7596429,"vw":24.196993},{"c":24.48,"h":24.53,"l":23.485,"n":54277,"o":23.99,"t":"2025-10-31T04:00:00Z","v":5926711,"vw":24.355302},{"c":24.23,"h":25.21,"l":23.91,"n":60100,"o":24.4,"t":"2025-11-03T05:00:00Z","v":6599158,"vw":24.222638},{"c":23.6,"h":24.09,"l":23.4,"n":50111,"o":23.99,"t":"2025-11-04T05:00:00Z","v":4784053,"vw":23.648614},{"c":23.65,"h":24.04,"l":23.285,"n":56733,"o":23.51,"t":"2025-11-05T05:00:00Z","v":5265639,"vw":23.663136},{"c":22.66,"h":23.99,"l":22.58,"n":63069,"o":23.7,"t":"2025-11-06T05:00:00Z","v":6036172,"vw":22.937473},{"c":22.91,"h":23.05,"l":22.38,"n":62218,"o":22.63,"t":"2025-11-07T05:00:00Z","v":6013190,"vw":22.734247},{"c":22.43,"h":23.25,"l":22.2735,"n":69486,"o":23.1,"t":"2025-11-10T05:00:00Z","v":7185610,"vw":22.433842},{"c":21.96,"h":22.52,"l":21.824,"n":69900,"o":22.31,"t":"2025-11-11T05:00:00Z","v":8378628,"vw":22.021239},{"c":22.4,"h":22.51,"l":21.71,"n":54170,"o":21.73,"t":"2025-11-12T05:00:00Z","v":5635740,"vw":22.290185},{"c":21.99,"h":22.67,"l":21.865,"n":54413,"o":22.29,"t":"2025-11-13T05:00:00Z","v":4312995,"vw":22.089495},{"c":22,"h":22.15,"l":21.745,"n":62879,"o":21.85,"t":"2025-11-14T05:00:00Z","v":6283864,"vw":21.960796},{"c":21.45,"h":22.43,"l":21.365,"n":82173,"o":22.06,"t":"2025-11-17T05:00:00Z","v":9805650,"vw":21.749612},{"c":21.1,"h":21.35,"l":20.855,"n":71637,"o":21.25,"t":"2025-11-18T05:00:00Z","v":8053938,"vw":21.093036},{"c":21.04,"h":21.32,"l":20.88,"n":79059,"o":21.19,"t":"2025-11-19T05:00:00Z","v":9501202,"vw":21.094817},{"c":15.82,"h":16.53,"l":15.425,"n":252353,"o":15.86,"t":"2025-11-20T05:00:00Z","v":41134950,"vw":15.875021},{"c":14.85,"h":15.55,"l":14.275,"n":197847,"o":15.3,"t":"2025-11-21T05:00:00Z","v":29268511,"vw":14.893007},{"c":15.56,"h":15.75,"l":15.015,"n":124937,"o":15.015,"t":"2025-11-24T05:00:00Z","v":18628902,"vw":15.520215},{"c":16.9,"h":17.1553,"l":15.855,"n":113032,"o":15.855,"t":"2025-11-25T05:00:00Z","v":15683459,"vw":16.758466},{"c":17.37,"h":17.81,"l":16.9611,"n":67946,"o":17.03,"t":"2025-11-26T05:00:00Z","v":8935779,"vw":17.515809},{"c":17.41,"h":17.59,"l":17.29,"n":28507,"o":17.44,"t":"2025-11-28T05:00:00Z","v":3055331,"vw":17.445518},{"c":18.98,"h":19.345,"l":17.3039,"n":137419,"o":17.38,"t":"2025-12-01T05:00:00Z","v":19082817,"vw":18.847288},{"c":18.6,"h":19.04,"l":18.51,"n":63886,"o":18.89,"t":"2025-12-02T05:00:00Z","v":7873195,"vw":18.749011},{"c":19.01,"h":19.23,"l":18.45,"n":69392,"o":18.69,"t":"2025-12-03T05:00:00Z","v":8839547,"vw":18.975686},{"c":19.01,"h":19.2883,"l":18.825,"n":56138,"o":19.13,"t":"2025-12-04T05:00:00Z","v":5755806,"vw":19.059956},{"c":18.83,"h":19.22,"l":18.82,"n":57286,"o":19.14,"t":"2025-12-05T05:00:00Z","v":6243890,"vw":18.932554},{"c":19.65,"h":19.71,"l":18.66,"n":81239,"o":18.82,"t":"2025-12-08T05:00:00Z","v":8844207,"vw":19.492642},{"c":19.02,"h":19.64,"l":19,"n":63238,"o":19.4,"t":"2025-12-09T05:00:00Z","v":5915065,"vw":19.201161},{"c":19.53,"h":19.885,"l":18.735,"n":68457,"o":18.82,"t":"2025-12-10T05:00:00Z","v":7637402,"vw":19.427523},{"c":19.94,"h":20.09,"l":19.45,"n":61363,"o":19.53,"t":"2025-12-11T05:00:00Z","v":6314625,"vw":19.933865},{"c":20.05,"h":20.34,"l":19.9,"n":52923,"o":20.05,"t":"2025-12-12T05:00:00Z","v":5023612,"vw":20.08695},{"c":19.72,"h":20.2,"l":19.52,"n":66929,"o":20.2,"t":"2025-12-15T05:00:00Z","v":8712290,"vw":19.71319},{"c":19.64,"h":20.025,"l":19.455,"n":48194,"o":19.99,"t":"2025-12-16T05:00:00Z","v":5061092,"vw":19.653657},{"c":19.67,"h":20.355,"l":19.535,"n":59040,"o":19.82,"t":"2025-12-17T05:00:00Z","v":7201547,"vw":19.842789},{"c":19.62,"h":20.02,"l":19.61,"n":50566,"o":19.8,"t":"2025-12-18T05:00:00Z","v":5375494,"vw":19.736022},{"c":19.79,"h":19.95,"l":19.5,"n":55131,"o":19.55,"t":"2025-12-19T05:00:00Z","v":9301163,"vw":19.747288},{"c":19.28,"h":19.98,"l":19.17,"n":55851,"o":19.73,"t":"2025-12-22T05:00:00Z","v":6588158,"vw":19.378824},{"c":19.25,"h":19.6,"l":19.15,"n":53522,"o":19.315,"t":"2025-12-23T05:00:00Z","v":6057684,"vw":19.296098},{"c":19.72,"h":19.855,"l":19.21,"n":29208,"o":19.37,"t":"2025-12-24T05:00:00Z","v":3264646,"vw":19.659761},{"c":19.79,"h":19.89,"l":19.55,"n":43818,"o":19.64,"t":"2025-12-26T05:00:00Z","v":4497104,"vw":19.777293},{"c":20.43,"h":20.535,"l":19.5287,"n":66385,"o":19.66,"t":"2025-12-29T05:00:00Z","v":7700114,"vw":20.298092},{"c":20.19,"h":20.505,"l":20.17,"n":45600,"o":20.34,"t":"2025-12-30T05:00:00Z","v":4843810,"vw":20.297405},{"c":20.08,"h":20.4,"l":20.045,"n":43179,"o":20.25,"t":"2025-12-31T05:00:00Z","v":5062516,"vw":20.189758},{"c":20.74,"h":20.9755,"l":19.87,"n":55535,"o":20.4,"t":"2026-01-02T05:00:00Z","v":6765879,"vw":20.57943},{"c":20.23,"h":20.97,"l":20.23,"n":55068,"o":20.44,"t":"2026-01-05T05:00:00Z","v":6822721,"vw":20.449346},{"c":22.04,"h":22.13,"l":20.18,"n":73035,"o":20.25,"t":"2026-01-06T05:00:00Z","v":8924587,"vw":21.763107},{"c":21.95,"h":22.41,"l":21.775,"n":48682,"o":22.06,"t":"2026-01-07T05:00:00Z","v":4779494,"vw":21.953264},{"c":22.77,"h":23.185,"l":21.51,"n":49989,"o":21.6,"t":"2026-01-08T05:00:00Z","v":5267585,"vw":22.768411},{"c":23.29,"h":23.43,"l":22.41,"n":52200,"o":23.26,"t":"2026-01-09T05:00:00Z","v":5980745,"vw":23.109053},{"c":22.57,"h":23.005,"l":22.3931,"n":50047,"o":22.9,"t":"2026-01-12T05:00:00Z","v":5525151,"vw":22.677727},{"c":22.98,"h":23.36,"l":22.69,"n":49794,"o":23.02,"t":"2026-01-13T05:00:00Z","v":4516358,"vw":23.045768},{"c":23.02,"h":23.73,"l":22.7631,"n":49165,"o":23.16,"t":"2026-01-14T05:00:00Z","v":5291282,"vw":23.075184},{"c":23.4,"h":23.44,"l":22.42,"n":40390,"o":23.16,"t":"2026-01-15T05:00:00Z","v":3676957,"vw":23.196287},{"c":23.27,"h":23.33,"l":22.81,"n":41090,"o":23.17,"t":"2026-01-16T05:00:00Z","v":3588379,"vw":23.198148},{"c":21.65,"h":22.68,"l":21.58,"n":51368,"o":22.48,"t":"2026-01-20T05:00:00Z","v":4778352,"vw":21.921644},{"c":22.26,"h":22.3,"l":21.69,"n":47032,"o":22.16,"t":"2026-01-21T05:00:00Z","v":4347481,"vw":22.095734},{"c":22.58,"h":23.01,"l":22.46,"n":45421,"o":22.55,"t":"2026-01-22T05:00:00Z","v":4132096,"vw":22.68217},{"c":22.2,"h":22.99,"l":22.13,"n":35106,"o":22.51,"t":"2026-01-23T05:00:00Z","v":2905515,"vw":22.387774},{"c":21.45,"h":22.105,"l":21.2,"n":41751,"o":22.02,"t":"2026-01-26T05:00:00Z","v":3892191,"vw":21.476755},{"c":21.44,"h":21.6,"l":21.08,"n":40228,"o":21.48,"t":"2026-01-27T05:00:00Z","v":3286431,"vw":21.396413},{"c":21.63,"h":22.02,"l":21.22,"n":49427,"o":21.42,"t":"2026-01-28T05:00:00Z","v":5176516,"vw":21.637946},{"c":20.73,"h":21.78,"l":20.6,"n":51708,"o":21.41,"t":"2026-01-29T05:00:00Z","v":4824722,"vw":20.904338},{"c":21.8,"h":22,"l":20.52,"n":59038,"o":20.52,"t":"2026-01-30T05:00:00Z","v":6085478,"vw":21.701697},{"c":22.24,"h":22.545,"l":21.54,"n":45230,"o":21.81,"t":"2026-02-02T05:00:00Z","v":3888381,"vw":22.262659},{"c":22.09,"h":23.14,"l":21.97,"n":56555,"o":22.42,"t":"2026-02-03T05:00:00Z","v":4656498,"vw":22.336967},{"c":22.62,"h":22.905,"l":21.945,"n":56090,"o":22.3,"t":"2026-02-04T05:00:00Z","v":4314575,"vw":22.530263},{"c":22.24,"h":22.76,"l":21.68,"n":44978,"o":22.34,"t":"2026-02-05T05:00:00Z","v":3569564,"vw":22.144457},{"c":23.05,"h":23.375,"l":22.275,"n":55810,"o":22.46,"t":"2026-02-06T05:00:00Z","v":4586108,"vw":23.084604},{"c":23.11,"h":23.2,"l":22.55,"n":49508,"o":22.75,"t":"2026-02-09T05:00:00Z","v":4407648,"vw":23.006723},{"c":22.48,"h":23.3,"l":22.375,"n":44340,"o":23.24,"t":"2026-02-10T05:00:00Z","v":3763685,"vw":22.712339},{"c":22.41,"h":22.82,"l":22.035,"n":45884,"o":22.64,"t":"2026-02-11T05:00:00Z","v":5196675,"vw":22.328342},{"c":22.86,"h":23.57,"l":22.4924,"n":56597,"o":22.65,"t":"2026-02-12T05:00:00Z","v":5006561,"vw":22.898754},{"c":24.07,"h":24.17,"l":22.88,"n":60611,"o":23.12,"t":"2026-02-13T05:00:00Z","v":5425012,"vw":23.758022},{"c":24.67,"h":24.94,"l":23.67,"n":69572,"o":24.2,"t":"2026-02-17T05:00:00Z","v":7271668,"vw":24.29756},{"c":23.91,"h":24.78,"l":23.78,"n":63822,"o":24.14,"t":"2026-02-18T05:00:00Z","v":5953877,"vw":24.229131},{"c":24.14,"h":24.17,"l":23.66,"n":43771,"o":23.69,"t":"2026-02-19T05:00:00Z","v":4090799,"vw":24.037929},{"c":24.38,"h":24.76,"l":23.63,"n":62857,"o":24.05,"t":"2026-02-20T05:00:00Z","v":6974977,"vw":24.198603},{"c":22.52,"h":24.02,"l":22.23,"n":71843,"o":23.8,"t":"2026-02-23T05:00:00Z","v":6441743,"vw":22.65839},{"c":23.26,"h":23.47,"l":22.56,"n":58129,"o":22.73,"t":"2026-02-24T05:00:00Z","v":6068707,"vw":23.258705},{"c":22.67,"h":23.25,"l":22.53,"n":41813,"o":23.25,"t":"2026-02-25T05:00:00Z","v":4332248,"vw":22.781658},{"c":23.31,"h":23.625,"l":23,"n":44277,"o":23.09,"t":"2026-02-26T05:00:00Z","v":4459976,"vw":23.315682},{"c":22.76,"h":23.1,"l":22.355,"n":48233,"o":22.75,"t":"2026-02-27T05:00:00Z","v":5315035,"vw":22.71906},{"c":22.04,"h":22.4,"l":21.69,"n":53110,"o":22.06,"t":"2026-03-02T05:00:00Z","v":4769500,"vw":22.116091},{"c":22.43,"h":22.46,"l":21.18,"n":68230,"o":21.39,"t":"2026-03-03T05:00:00Z","v":6294154,"vw":22.085875},{"c":23.01,"h":23.89,"l":21.765,"n":112985,"o":23.51,"t":"2026-03-04T05:00:00Z","v":10759553,"vw":22.930588},{"c":22.29,"h":23.56,"l":21.87,"n":74632,"o":23.36,"t":"2026-03-05T05:00:00Z","v":6670578,"vw":22.440611},{"c":20.8,"h":22.22,"l":20.375,"n":66619,"o":21.88,"t":"2026-03-06T05:00:00Z","v":6408765,"vw":20.816049},{"c":21.62,"h":21.8,"l":19.825,"n":64562,"o":20.42,"t":"2026-03-09T04:00:00Z","v":6340233,"vw":20.950844},{"c":20.44,"h":21.67,"l":20.415,"n":59186,"o":21.59,"t":"2026-03-10T04:00:00Z","v":5741725,"vw":20.808776},{"c":20.05,"h":20.8426,"l":19.98,"n":44421,"o":20.5,"t":"2026-03-11T04:00:00Z","v":4245346,"vw":20.176648},{"c":18.78,"h":19.92,"l":18.75,"n":63473,"o":19.71,"t":"2026-03-12T04:00:00Z","v":6006464,"vw":19.075938},{"c":19.5,"h":19.865,"l":18.745,"n":72605,"o":19.17,"t":"2026-03-13T04:00:00Z","v":7681857,"vw":19.566578},{"c":20.42,"h":20.575,"l":19.7607,"n":67332,"o":19.92,"t":"2026-03-16T04:00:00Z","v":6829085,"vw":20.287632},{"c":20.27,"h":20.91,"l":20.1645,"n":47281,"o":20.73,"t":"2026-03-17T04:00:00Z","v":4547531,"vw":20.34544},{"c":19.98,"h":20.405,"l":19.64,"n":40471,"o":19.85,"t":"2026-03-18T04:00:00Z","v":3386266,"vw":20.040001},{"c":20.33,"h":20.45,"l":19.63,"n":44643,"o":19.82,"t":"2026-03-19T04:00:00Z","v":3716277,"vw":20.073874},{"c":19.41,"h":20.15,"l":19.275,"n":44564,"o":20.02,"t":"2026-03-20T04:00:00Z","v":5523652,"vw":19.540561},{"c":18.57,"h":19.99,"l":18.34,"n":75162,"o":19.75,"t":"2026-03-23T04:00:00Z","v":7614444,"vw":18.826524},{"c":18.06,"h":18.72,"l":18.04,"n":56929,"o":18.34,"t":"2026-03-24T04:00:00Z","v":5846132,"vw":18.260861},{"c":18.19,"h":18.6,"l":17.6701,"n":59278,"o":18.4,"t":"2026-03-25T04:00:00Z","v":6047384,"vw":18.032914},{"c":17.83,"h":18.44,"l":17.555,"n":49658,"o":18.03,"t":"2026-03-26T04:00:00Z","v":4935030,"vw":17.87299},{"c":16.8,"h":17.67,"l":16.72,"n":50160,"o":17.61,"t":"2026-03-27T04:00:00Z","v":5080534,"vw":16.980994},{"c":18.67,"h":18.795,"l":17.125,"n":126511,"o":17.26,"t":"2026-03-30T04:00:00Z","v":13290672,"vw":18.443603},{"c":18.67,"h":19.22,"l":18.3,"n":67304,"o":18.84,"t":"2026-03-31T04:00:00Z","v":6771303,"vw":18.69799},{"c":19.33,"h":19.43,"l":18.53,"n":54179,"o":18.56,"t":"2026-04-01T04:00:00Z","v":5490676,"vw":19.224618},{"c":18.57,"h":19.07,"l":18.17,"n":50159,"o":18.98,"t":"2026-04-02T04:00:00Z","v":4473088,"vw":18.616282},{"c":18.11,"h":18.77,"l":17.66,"n":56675,"o":18.32,"t":"2026-04-06T04:00:00Z","v":6491021,"vw":18.053631},{"c":18.09,"h":18.115,"l":17.34,"n":71559,"o":17.95,"t":"2026-04-07T04:00:00Z","v":8132132,"vw":17.805446},{"c":17.94,"h":19.3299,"l":17.93,"n":68495,"o":18.83,"t":"2026-04-08T04:00:00Z","v":7903783,"vw":18.358316},{"c":18.42,"h":18.75,"l":17.45,"n":59554,"o":17.82,"t":"2026-04-09T04:00:00Z","v":7121895,"vw":18.318876},{"c":18.1,"h":18.49,"l":17.97,"n":39532,"o":18.17,"t":"2026-04-10T04:00:00Z","v":4425533,"vw":18.105667},{"c":18.35,"h":18.45,"l":17.3,"n":53396,"o":17.86,"t":"2026-04-13T04:00:00Z","v":5084565,"vw":18.099758},{"c":18.3,"h":18.76,"l":18.26,"n":44486,"o":18.48,"t":"2026-04-14T04:00:00Z","v":5091394,"vw":18.426134},{"c":17.94,"h":18.27,"l":17.885,"n":43498,"o":18.1,"t":"2026-04-15T04:00:00Z","v":4377478,"vw":17.998321},{"c":18.04,"h":18.18,"l":17.61,"n":45969,"o":18.01,"t":"2026-04-16T04:00:00Z","v":5164010,"vw":17.913292},{"c":19.41,"h":19.85,"l":18.46,"n":80184,"o":18.46,"t":"2026-04-17T04:00:00Z","v":9855752,"vw":19.50581},{"c":20.9,"h":20.9,"l":19.155,"n":57305,"o":19.21,"t":"2026-04-20T04:00:00Z","v":6671047,"vw":20.489759},{"c":20.49,"h":21.68,"l":20.365,"n":61011,"o":21,"t":"2026-04-21T04:00:00Z","v":6244577,"vw":20.730092},{"c":20.54,"h":21.35,"l":20.26,"n":50217,"o":20.75,"t":"2026-04-22T04:00:00Z","v":5714671,"vw":20.593204},{"c":20.5,"h":20.895,"l":19.82,"n":46585,"o":20.51,"t":"2026-04-23T04:00:00Z","v":4720123,"vw":20.34898},{"c":20.09,"h":20.55,"l":19.51,"n":48617,"o":20.36,"t":"2026-04-24T04:00:00Z","v":5034412,"vw":19.918774},{"c":18.99,"h":20.085,"l":18.87,"n":64232,"o":19.65,"t":"2026-04-27T04:00:00Z","v":6772415,"vw":19.135321},{"c":19.26,"h":19.5,"l":19.02,"n":39467,"o":19.11,"t":"2026-04-28T04:00:00Z","v":4099247,"vw":19.244151},{"c":18.33,"h":19.13,"l":18.07,"n":46454,"o":19.13,"t":"2026-04-29T04:00:00Z","v":4615100,"vw":18.470369},{"c":19.44,"h":19.75,"l":18.47,"n":60059,"o":18.54,"t":"2026-04-30T04:00:00Z","v":5951463,"vw":19.405751},{"c":19.21,"h":19.87,"l":19.175,"n":49471,"o":19.63,"t":"2026-05-01T04:00:00Z","v":4766299,"vw":19.396297},{"c":18.56,"h":19.46,"l":18.545,"n":62799,"o":19.05,"t":"2026-05-04T04:00:00Z","v":6357065,"vw":18.858678},{"c":18.4,"h":19.04,"l":18.29,"n":71438,"o":18.58,"t":"2026-05-05T04:00:00Z","v":7391099,"vw":18.458951},{"c":19.2,"h":19.265,"l":18.58,"n":54323,"o":18.7,"t":"2026-05-06T04:00:00Z","v":5439846,"vw":19.081017},{"c":19.3,"h":19.75,"l":18.75,"n":45548,"o":19.33,"t":"2026-05-07T04:00:00Z","v":5070057,"vw":19.162411},{"c":19.73,"h":19.83,"l":19.3,"n":51850,"o":19.31,"t":"2026-05-08T04:00:00Z","v":6045819,"vw":19.638671},{"c":19.16,"h":19.84,"l":18.96,"n":52685,"o":19.7,"t":"2026-05-11T04:00:00Z","v":5111076,"vw":19.163552},{"c":19.09,"h":19.195,"l":18.4,"n":61738,"o":19.02,"t":"2026-05-12T04:00:00Z","v":6058122,"vw":18.96576},{"c":18.74,"h":18.91,"l":18.06,"n":53934,"o":18.72,"t":"2026-05-13T04:00:00Z","v":5171820,"vw":18.556774},{"c":17.95,"h":19.055,"l":17.93,"n":48005,"o":18.86,"t":"2026-05-14T04:00:00Z","v":4465390,"vw":18.186825},{"c":17.09,"h":18.005,"l":17.06,"n":50348,"o":17.78,"t":"2026-05-15T04:00:00Z","v":5307488,"vw":17.299739},{"c":16.21,"h":17.15,"l":16.18,"n":78788,"o":16.75,"t":"2026-05-18T04:00:00Z","v":9324631,"vw":16.440157},{"c":16.11,"h":16.46,"l":16.02,"n":56830,"o":16.2,"t":"2026-05-19T04:00:00Z","v":5415923,"vw":16.178915},{"c":16.88,"h":16.9,"l":15.74,"n":54810,"o":16,"t":"2026-05-20T04:00:00Z","v":5947228,"vw":16.598112},{"c":17.32,"h":17.44,"l":16.579,"n":52400,"o":16.63,"t":"2026-05-21T04:00:00Z","v":5071007,"vw":17.190093},{"c":17.76,"h":17.79,"l":17.22,"n":38921,"o":17.35,"t":"2026-05-22T04:00:00Z","v":4057229,"vw":17.611074},{"c":17.73,"h":18.4,"l":17.63,"n":86029,"o":18.14,"t":"2026-05-26T04:00:00Z","v":9586429,"vw":17.926738},{"c":19.45,"h":20.9,"l":19.2,"n":144616,"o":19.5,"t":"2026-05-27T04:00:00Z","v":18205346,"vw":19.865661},{"c":20.36,"h":20.585,"l":19.42,"n":74452,"o":19.76,"t":"2026-05-28T04:00:00Z","v":8244113,"vw":20.223805},{"c":20.02,"h":20.57,"l":19.87,"n":56150,"o":20.32,"t":"2026-05-29T04:00:00Z","v":6785528,"vw":20.161817},{"c":18.63,"h":20.11,"l":18.46,"n":63894,"o":19.89,"t":"2026-06-01T04:00:00Z","v":6466149,"vw":18.779644},{"c":18.72,"h":18.855,"l":18.12,"n":49178,"o":18.74,"t":"2026-06-02T04:00:00Z","v":5604410,"vw":18.521563},{"c":18.02,"h":18.827,"l":17.755,"n":45077,"o":18.53,"t":"2026-06-03T04:00:00Z","v":4511268,"vw":18.015897},{"c":17.94,"h":18.42,"l":17.72,"n":50839,"o":18.31,"t":"2026-06-04T04:00:00Z","v":4746187,"vw":17.933095},{"c":17.43,"h":18.045,"l":17.275,"n":49753,"o":17.8,"t":"2026-06-05T04:00:00Z","v":4486959,"vw":17.448684},{"c":18.3,"h":18.41,"l":17.2921,"n":53505,"o":17.41,"t":"2026-06-08T04:00:00Z","v":5933474,"vw":18.226391},{"c":18.3,"h":18.9,"l":18.04,"n":58151,"o":18.5,"t":"2026-06-09T04:00:00Z","v":5640480,"vw":18.381337},{"c":18.12,"h":18.625,"l":17.82,"n":49902,"o":18,"t":"2026-06-10T04:00:00Z","v":5170041,"vw":18.241448},{"c":18.82,"h":18.84,"l":17.9,"n":50673,"o":17.92,"t":"2026-06-11T04:00:00Z","v":4838869,"vw":18.431864},{"c":19.4,"h":19.545,"l":18.64,"n":46971,"o":18.9,"t":"2026-06-12T04:00:00Z","v":4613125,"vw":19.3064},{"c":19.46,"h":19.88,"l":19.1301,"n":57642,"o":19.75,"t":"2026-06-15T04:00:00Z","v":6029893,"vw":19.446887},{"c":21.07,"h":21.15,"l":19.73,"n":80394,"o":20.05,"t":"2026-06-16T04:00:00Z","v":8159522,"vw":20.894684},{"c":20.48,"h":21.705,"l":20.42,"n":56666,"o":21.4,"t":"2026-06-17T04:00:00Z","v":4938834,"vw":21.026417},{"c":20.56,"h":21.185,"l":20.48,"n":52582,"o":20.89,"t":"2026-06-18T04:00:00Z","v":6141965,"vw":20.665327},{"c":19.63,"h":20.77,"l":19.43,"n":61331,"o":20.77,"t":"2026-06-22T04:00:00Z","v":6873241,"vw":19.702243},{"c":20.72,"h":21.125,"l":19.4003,"n":61908,"o":19.77,"t":"2026-06-23T04:00:00Z","v":6306183,"vw":20.699774},{"c":21.81,"h":21.895,"l":21.03,"n":60536,"o":21.23,"t":"2026-06-24T04:00:00Z","v":5061568,"vw":21.64065},{"c":21.82,"h":22.53,"l":21.735,"n":65866,"o":21.92,"t":"2026-06-25T04:00:00Z","v":5848677,"vw":22.055036},{"c":22.86,"h":23.015,"l":21.74,"n":59679,"o":21.86,"t":"2026-06-26T04:00:00Z","v":6573913,"vw":22.785709},{"c":23.5,"h":23.725,"l":22.29,"n":64727,"o":22.83,"t":"2026-06-29T04:00:00Z","v":6327615,"vw":23.209438},{"c":23.13,"h":23.41,"l":22.51,"n":63231,"o":22.84,"t":"2026-06-30T04:00:00Z","v":6258404,"vw":23.114283},{"c":22.37,"h":23.41,"l":22.155,"n":70471,"o":23.22,"t":"2026-07-01T04:00:00Z","v":5835939,"vw":22.47039},{"c":21.96,"h":22.73,"l":21.365,"n":63723,"o":22.38,"t":"2026-07-02T04:00:00Z","v":5891261,"vw":21.775377},{"c":21.92,"h":22.32,"l":20.9692,"n":50712,"o":21.75,"t":"2026-07-06T04:00:00Z","v":4514294,"vw":21.650842},{"c":20.62,"h":22.11,"l":20.58,"n":67191,"o":21.94,"t":"2026-07-07T04:00:00Z","v":6842421,"vw":20.932913},{"c":19.39,"h":19.855,"l":18.975,"n":75506,"o":19.645,"t":"2026-07-08T04:00:00Z","v":7959236,"vw":19.35938},{"c":19.93,"h":20.185,"l":19.15,"n":43792,"o":19.39,"t":"2026-07-09T04:00:00Z","v":4209471,"vw":19.827264},{"c":20.33,"h":20.585,"l":19.82,"n":43802,"o":20.11,"t":"2026-07-10T04:00:00Z","v":3728244,"vw":20.310166},{"c":20.42,"h":21.1,"l":20.24,"n":51993,"o":20.73,"t":"2026-07-13T04:00:00Z","v":4602158,"vw":20.54171},{"c":20.04,"h":21.03,"l":19.83,"n":48474,"o":20.59,"t":"2026-07-14T04:00:00Z","v":4380004,"vw":20.012974},{"c":20.66,"h":20.91,"l":19.97,"n":50893,"o":20.08,"t":"2026-07-15T04:00:00Z","v":4456416,"vw":20.593683},{"c":21.12,"h":21.795,"l":20.93,"n":63446,"o":20.93,"t":"2026-07-16T04:00:00Z","v":5810702,"vw":21.317617},{"c":20.87,"h":21.71,"l":20.7,"n":59091,"o":20.9,"t":"2026-07-17T04:00:00Z","v":5031044,"vw":20.908624},{"c":20.51,"h":20.985,"l":20.22,"n":52556,"o":20.82,"t":"2026-07-20T04:00:00Z","v":4479671,"vw":20.585254},{"c":20.27,"h":20.35,"l":19.71,"n":54132,"o":20.09,"t":"2026-07-21T04:00:00Z","v":4908890,"vw":20.155682},{"c":20.06,"h":20.33,"l":19.92,"n":46406,"o":19.99,"t":"2026-07-22T04:00:00Z","v":3799445,"vw":20.106196},{"c":19.34,"h":19.885,"l":19.13,"n":53717,"o":19.58,"t":"2026-07-23T04:00:00Z","v":4874951,"vw":19.289507},{"c":19.9,"h":20.22,"l":19.125,"n":50966,"o":19.5,"t":"2026-07-24T04:00:00Z","v":4537974,"vw":19.885108},{"c":20.49,"h":20.7,"l":20.02,"n":63438,"o":20.41,"t":"2026-07-27T04:00:00Z","v":5512472,"vw":20.411864},{"c":20.5,"h":21.05,"l":20.41,"n":52917,"o":20.76,"t":"2026-07-28T04:00:00Z","v":4932274,"vw":20.593391},{"c":19.7,"h":20.44,"l":19.445,"n":63301,"o":20.03,"t":"2026-07-29T04:00:00Z","v":5337106,"vw":19.764526},{"c":19.95,"h":20.02,"l":19.405,"n":51889,"o":19.82,"t":"2026-07-30T04:00:00Z","v":4068069,"vw":19.844406},{"c":20.12,"h":20.21,"l":19.61,"n":49526,"o":19.98,"t":"2026-07-31T04:00:00Z","v":4038171,"vw":20.043082},{"c":20.97,"h":21,"l":20.16,"n":56604,"o":20.55,"t":"2026-08-03T04:00:00Z","v":4802149,"vw":20.699828},{"c":21.06,"h":21.13,"l":20.7,"n":49687,"o":20.9,"t":"2026-08-04T04:00:00Z","v":4320803,"vw":20.988753},{"c":20.79,"h":21.564,"l":20.575,"n":49094,"o":21.52,"t":"2026-08-05T04:00:00Z","v":3719803,"vw":20.833955},{"c":20.14,"h":20.93,"l":20.12,"n":55330,"o":20.6,"t":"2026-08-06T04:00:00Z","v":4646015,"vw":20.407879},{"c":20.36,"h":20.535,"l":19.875,"n":57268,"o":20.2,"t":"2026-08-07T04:00:00Z","v":4636185,"vw":20.294841},{"c":19.32,"h":20.055,"l":19.29,"n":75873,"o":19.94,"t":"2026-08-10T04:00:00Z","v":7350591,"vw":19.484259},{"c":18.88,"h":19.38,"l":18.875,"n":66667,"o":19.2,"t":"2026-08-11T04:00:00Z","v":5291406,"vw":19.040006},{"c":18.13,"h":18.8,"l":18.095,"n":69560,"o":18.79,"t":"2026-08-12T04:00:00Z","v":5924910,"vw":18.295707},{"c":18.63,"h":18.795,"l":17.93,"n":55472,"o":18.32,"t":"2026-08-13T04:00:00Z","v":5239118,"vw":18.43587},{"c":19.41,"h":19.67,"l":18.76,"n":65204,"o":19.1,"t":"2026-08-14T04:00:00Z","v":6477312,"vw":19.348726},{"c":18.81,"h":19,"l":18.08,"n":50538,"o":18.99,"t":"2026-08-17T04:00:00Z","v":5080751,"vw":18.72744},{"c":20.04,"h":20.26,"l":19.15,"n":72840,"o":19.55,"t":"2026-08-18T04:00:00Z","v":8473208,"vw":19.982399},{"c":19.67,"h":20.815,"l":19.66,"n":58298,"o":20.34,"t":"2026-08-19T04:00:00Z","v":6756091,"vw":19.995586},{"c":19.64,"h":19.79,"l":19.08,"n":61688,"o":19.29,"t":"2026-08-20T04:00:00Z","v":6020336,"vw":19.568511},{"c":19.45,"h":19.655,"l":19.23,"n":54841,"o":19.54,"t":"2026-08-21T04:00:00Z","v":5551448,"vw":19.438773},{"c":19.17,"h":19.6951,"l":18.89,"n":66454,"o":19.44,"t":"2026-08-24T04:00:00Z","v":6569858,"vw":19.13891},{"c":17.58,"h":19.16,"l":17.43,"n":105259,"o":19.16,"t":"2026-08-25T04:00:00Z","v":12227339,"vw":17.953884},{"c":18.9,"h":19.14,"l":17.41,"n":120489,"o":18.26,"t":"2026-08-26T04:00:00Z","v":16329666,"vw":18.513302},{"c":18.65,"h":18.84,"l":17.835,"n":67663,"o":18.685,"t":"2026-08-27T04:00:00Z","v":7675138,"vw":18.500707},{"c":19.22,"h":19.93,"l":18.7,"n":61560,"o":18.75,"t":"2026-08-28T04:00:00Z","v":6759707,"vw":19.431592},{"c":19.25,"h":19.45,"l":18.86,"n":41047,"o":19.25,"t":"2026-08-31T04:00:00Z","v":5208740,"vw":19.221605},{"c":18.61,"h":19.15,"l":18.445,"n":56767,"o":18.77,"t":"2026-09-01T04:00:00Z","v":6323765,"vw":18.695677},{"c":18.53,"h":18.97,"l":18.39,"n":47928,"o":18.41,"t":"2026-09-02T04:00:00Z","v":5252944,"vw":18.709205},{"c":18.97,"h":18.985,"l":18.02,"n":53955,"o":18.59,"t":"2026-09-03T04:00:00Z","v":5712210,"vw":18.633825},{"c":19.51,"h":19.92,"l":18.325,"n":61055,"o":18.62,"t":"2026-09-04T04:00:00Z","v":6474512,"vw":19.505294},{"c":18.9,"h":19.73,"l":18.69,"n":53573,"o":19.65,"t":"2026-09-08T04:00:00Z","v":5352566,"vw":18.971503},{"c":17.71,"h":18.675,"l":17.71,"n":55721,"o":18.62,"t":"2026-09-09T04:00:00Z","v":6309611,"vw":18.017473},{"c":17.45,"h":17.62,"l":17.23,"n":53161,"o":17.6,"t":"2026-09-10T04:00:00Z","v":5269374,"vw":17.407102},{"c":18.57,"h":18.64,"l":17.99,"n":56064,"o":18,"t":"2026-09-11T04:00:00Z","v":6334412,"vw":18.438343},{"c":17.91,"h":18.32,"l":17.73,"n":51592,"o":18.29,"t":"2026-09-14T04:00:00Z","v":5854939,"vw":17.997222},{"c":16.72,"h":18.005,"l":16.595,"n":77119,"o":17.91,"t":"2026-09-15T04:00:00Z","v":8541428,"vw":16.860055},{"c":16.73,"h":17.345,"l":16.7,"n":55259,"o":16.72,"t":"2026-09-16T04:00:00Z","v":5841925,"vw":16.976306},{"c":17.19,"h":17.225,"l":16.75,"n":50999,"o":17.03,"t":"2026-09-17T04:00:00Z","v":6083586,"vw":17.055346},{"c":17.4,"h":18.015,"l":17.12,"n":57925,"o":17.12,"t":"2026-09-18T04:00:00Z","v":8733446,"vw":17.50348},{"c":16.91,"h":17.55,"l":16.91,"n":62861,"o":17.55,"t":"2026-09-21T04:00:00Z","v":8355643,"vw":17.096208},{"c":17.18,"h":17.6,"l":17.06,"n":65805,"o":17.33,"t":"2026-09-22T04:00:00Z","v":6406720,"vw":17.270644},{"c":17.02,"h":17.15,"l":16.71,"n":54618,"o":17,"t":"2026-09-23T04:00:00Z","v":6309630,"vw":16.963004},{"c":16.8,"h":17.17,"l":16.635,"n":62880,"o":17,"t":"2026-09-24T04:00:00Z","v":7434004,"vw":16.874507},{"c":16.45,"h":16.931,"l":16.33,"n":55598,"o":16.75,"t":"2026-09-25T04:00:00Z","v":5726930,"vw":16.533458},{"c":16.19,"h":16.45,"l":15.75,"n":68495,"o":16.08,"t":"2026-09-28T04:00:00Z","v":8827566,"vw":16.171968},{"c":15.99,"h":16.275,"l":15.8,"n":46593,"o":16.27,"t":"2026-09-29T04:00:00Z","v":4983788,"vw":15.971911},{"c":15.92,"h":16.185,"l":15.81,"n":47919,"o":16.07,"t":"2026-09-30T04:00:00Z","v":5869756,"vw":15.945602},{"c":16.4,"h":16.55,"l":16.075,"n":53374,"o":16.08,"t":"2026-10-01T04:00:00Z","v":5190143,"vw":16.33667},{"c":16.06,"h":16.69,"l":16.05,"n":51174,"o":16.57,"t":"2026-10-02T04:00:00Z","v":5654549,"vw":16.175503},{"c":17.46,"h":17.525,"l":16.39,"n":95376,"o":16.39,"t":"2026-10-05T04:00:00Z","v":12391619,"vw":17.355506},{"c":17.93,"h":18.185,"l":17.43,"n":68264,"o":17.66,"t":"2026-10-06T04:00:00Z","v":9214199,"vw":17.951845},{"c":17.81,"h":18.445,"l":17.685,"n":67333,"o":18.01,"t":"2026-10-07T04:00:00Z","v":8278284,"vw":17.946947},{"c":17.71,"h":17.84,"l":17.22,"n":54949,"o":17.67,"t":"2026-10-08T04:00:00Z","v":7600352,"vw":17.629836},{"c":17.34,"h":17.7,"l":17.275,"n":56540,"o":17.54,"t":"2026-10-09T04:00:00Z","v":6897297,"vw":17.427421},{"c":17.41,"h":17.435,"l":16.86,"n":44939,"o":17.025,"t":"2026-10-12T04:00:00Z","v":4858573,"vw":17.267457},{"c":18,"h":18.06,"l":17.57,"n":45687,"o":17.7,"t":"2026-10-13T04:00:00Z","v":5064457,"vw":17.852617},{"c":18.95,"h":18.96,"l":17.9616,"n":70922,"o":18.07,"t":"2026-10-14T04:00:00Z","v":8111412,"vw":18.644035},{"c":20.44,"h":20.798,"l":19.19,"n":87911,"o":19.19,"t":"2026-10-15T04:00:00Z","v":11018159,"vw":20.196442}],"volatilityBars":[{"c":17.6,"h":17.64,"l":17.6,"n":4,"o":17.64,"t":"2026-10-08T12:00:00Z","v":644,"vw":17.612233},{"c":17.65,"h":17.65,"l":17.65,"n":1,"o":17.65,"t":"2026-10-08T12:15:00Z","v":100,"vw":17.65},{"c":17.67,"h":17.67,"l":17.61,"n":9,"o":17.61,"t":"2026-10-08T12:30:00Z","v":721,"vw":17.642028},{"c":17.62,"h":17.805,"l":17.55,"n":946,"o":17.67,"t":"2026-10-08T13:30:00Z","v":126682,"vw":17.660877},{"c":17.635,"h":17.65,"l":17.57,"n":1318,"o":17.61,"t":"2026-10-08T13:45:00Z","v":152405,"vw":17.601959},{"c":17.585,"h":17.67,"l":17.56,"n":1999,"o":17.63,"t":"2026-10-08T14:00:00Z","v":227244,"vw":17.614263},{"c":17.565,"h":17.625,"l":17.56,"n":1531,"o":17.585,"t":"2026-10-08T14:15:00Z","v":155950,"vw":17.58258},{"c":17.37,"h":17.605,"l":17.365,"n":1840,"o":17.57,"t":"2026-10-08T14:30:00Z","v":159867,"vw":17.497998},{"c":17.345,"h":17.435,"l":17.335,"n":1680,"o":17.375,"t":"2026-10-08T14:45:00Z","v":139686,"vw":17.394557},{"c":17.415,"h":17.48,"l":17.34,"n":1481,"o":17.35,"t":"2026-10-08T15:00:00Z","v":98781,"vw":17.430711},{"c":17.245,"h":17.415,"l":17.24,"n":2808,"o":17.415,"t":"2026-10-08T15:15:00Z","v":294271,"vw":17.318317},{"c":17.335,"h":17.36,"l":17.22,"n":1746,"o":17.24,"t":"2026-10-08T15:30:00Z","v":156481,"vw":17.293774},{"c":17.385,"h":17.39,"l":17.33,"n":1238,"o":17.34,"t":"2026-10-08T15:45:00Z","v":75664,"vw":17.359551},{"c":17.425,"h":17.43,"l":17.345,"n":1076,"o":17.385,"t":"2026-10-08T16:00:00Z","v":70228,"vw":17.387987},{"c":17.445,"h":17.59,"l":17.37,"n":3323,"o":17.43,"t":"2026-10-08T16:15:00Z","v":325196,"vw":17.450978},{"c":17.525,"h":17.535,"l":17.435,"n":1316,"o":17.45,"t":"2026-10-08T16:30:00Z","v":95600,"vw":17.49081},{"c":17.59,"h":17.64,"l":17.48,"n":2207,"o":17.525,"t":"2026-10-08T16:45:00Z","v":166203,"vw":17.556806},{"c":17.63,"h":17.645,"l":17.48,"n":1929,"o":17.58,"t":"2026-10-08T17:00:00Z","v":171234,"vw":17.554178},{"c":17.695,"h":17.725,"l":17.605,"n":2096,"o":17.63,"t":"2026-10-08T17:15:00Z","v":164069,"vw":17.650303},{"c":17.825,"h":17.83,"l":17.69,"n":1633,"o":17.7,"t":"2026-10-08T17:30:00Z","v":133725,"vw":17.745891},{"c":17.785,"h":17.84,"l":17.73,"n":1675,"o":17.83,"t":"2026-10-08T17:45:00Z","v":141434,"vw":17.788433},{"c":17.7,"h":17.79,"l":17.675,"n":1751,"o":17.785,"t":"2026-10-08T18:00:00Z","v":149830,"vw":17.726611},{"c":17.62,"h":17.715,"l":17.61,"n":1453,"o":17.705,"t":"2026-10-08T18:15:00Z","v":120328,"vw":17.651478},{"c":17.62,"h":17.65,"l":17.59,"n":1493,"o":17.615,"t":"2026-10-08T18:30:00Z","v":131469,"vw":17.614355},{"c":17.635,"h":17.685,"l":17.595,"n":2407,"o":17.615,"t":"2026-10-08T18:45:00Z","v":304726,"vw":17.628101},{"c":17.565,"h":17.655,"l":17.555,"n":2074,"o":17.635,"t":"2026-10-08T19:00:00Z","v":152509,"vw":17.605643},{"c":17.605,"h":17.605,"l":17.5,"n":2536,"o":17.565,"t":"2026-10-08T19:15:00Z","v":214919,"vw":17.557886},{"c":17.675,"h":17.73,"l":17.6,"n":2998,"o":17.605,"t":"2026-10-08T19:30:00Z","v":259953,"vw":17.684576},{"c":17.71,"h":17.78,"l":17.675,"n":8279,"o":17.675,"t":"2026-10-08T19:45:00Z","v":955409,"vw":17.722381},{"c":17.7928,"h":17.7928,"l":17.71,"n":43,"o":17.71,"t":"2026-10-08T20:00:00Z","v":2223555,"vw":17.710004},{"c":17.8,"h":17.8,"l":17.8,"n":3,"o":17.8,"t":"2026-10-09T12:30:00Z","v":106,"vw":17.8},{"c":17.534,"h":17.7,"l":17.48,"n":1263,"o":17.54,"t":"2026-10-09T13:30:00Z","v":145994,"vw":17.573494},{"c":17.57,"h":17.57,"l":17.455,"n":1588,"o":17.535,"t":"2026-10-09T13:45:00Z","v":190505,"vw":17.522089},{"c":17.525,"h":17.65,"l":17.495,"n":1261,"o":17.585,"t":"2026-10-09T14:00:00Z","v":152373,"vw":17.575337},{"c":17.67,"h":17.675,"l":17.525,"n":1592,"o":17.525,"t":"2026-10-09T14:15:00Z","v":219038,"vw":17.619588},{"c":17.625,"h":17.675,"l":17.43,"n":2912,"o":17.675,"t":"2026-10-09T14:30:00Z","v":349325,"vw":17.512654},{"c":17.545,"h":17.685,"l":17.545,"n":2257,"o":17.625,"t":"2026-10-09T14:45:00Z","v":289248,"vw":17.611606},{"c":17.545,"h":17.6,"l":17.525,"n":1377,"o":17.55,"t":"2026-10-09T15:00:00Z","v":153676,"vw":17.560538},{"c":17.525,"h":17.545,"l":17.502,"n":1330,"o":17.545,"t":"2026-10-09T15:15:00Z","v":123105,"vw":17.5306},{"c":17.51,"h":17.5288,"l":17.485,"n":1418,"o":17.5211,"t":"2026-10-09T15:30:00Z","v":124708,"vw":17.502818},{"c":17.415,"h":17.525,"l":17.415,"n":1496,"o":17.515,"t":"2026-10-09T15:45:00Z","v":133055,"vw":17.475516},{"c":17.355,"h":17.45,"l":17.355,"n":1734,"o":17.41,"t":"2026-10-09T16:00:00Z","v":129038,"vw":17.410813},{"c":17.435,"h":17.475,"l":17.355,"n":3170,"o":17.355,"t":"2026-10-09T16:15:00Z","v":278686,"vw":17.404261},{"c":17.515,"h":17.515,"l":17.42,"n":1818,"o":17.44,"t":"2026-10-09T16:30:00Z","v":140073,"vw":17.46223},{"c":17.545,"h":17.55,"l":17.51,"n":1769,"o":17.515,"t":"2026-10-09T16:45:00Z","v":169170,"vw":17.531489},{"c":17.48,"h":17.545,"l":17.47,"n":2033,"o":17.545,"t":"2026-10-09T17:00:00Z","v":182836,"vw":17.50902},{"c":17.44,"h":17.48,"l":17.41,"n":1543,"o":17.48,"t":"2026-10-09T17:15:00Z","v":134846,"vw":17.438731},{"c":17.41,"h":17.47,"l":17.4,"n":1720,"o":17.445,"t":"2026-10-09T17:30:00Z","v":118592,"vw":17.433474},{"c":17.44,"h":17.445,"l":17.4,"n":1999,"o":17.415,"t":"2026-10-09T17:45:00Z","v":162800,"vw":17.41985},{"c":17.39,"h":17.44,"l":17.35,"n":1606,"o":17.44,"t":"2026-10-09T18:00:00Z","v":133089,"vw":17.37952},{"c":17.465,"h":17.475,"l":17.4,"n":1526,"o":17.4,"t":"2026-10-09T18:15:00Z","v":96225,"vw":17.439981},{"c":17.39,"h":17.4699,"l":17.37,"n":2075,"o":17.465,"t":"2026-10-09T18:30:00Z","v":207524,"vw":17.404917},{"c":17.405,"h":17.47,"l":17.375,"n":2072,"o":17.395,"t":"2026-10-09T18:45:00Z","v":162608,"vw":17.408268},{"c":17.395,"h":17.44,"l":17.36,"n":2029,"o":17.405,"t":"2026-10-09T19:00:00Z","v":170162,"vw":17.403746},{"c":17.415,"h":17.47,"l":17.39,"n":2133,"o":17.395,"t":"2026-10-09T19:15:00Z","v":208124,"vw":17.423612},{"c":17.405,"h":17.415,"l":17.32,"n":2951,"o":17.415,"t":"2026-10-09T19:30:00Z","v":333263,"vw":17.367595},{"c":17.34,"h":17.4,"l":17.275,"n":9743,"o":17.4,"t":"2026-10-09T19:45:00Z","v":1213116,"vw":17.321393},{"c":17.34,"h":17.34,"l":17.34,"n":48,"o":17.34,"t":"2026-10-09T20:00:00Z","v":1174557,"vw":17.34},{"c":17.58,"h":17.58,"l":17.58,"n":1,"o":17.58,"t":"2026-10-09T20:30:00Z","v":100,"vw":17.58},{"c":17.35,"h":17.35,"l":17.35,"n":2,"o":17.35,"t":"2026-10-12T11:00:00Z","v":102,"vw":17.35},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-12T12:00:00Z","v":4000,"vw":17.4},{"c":17.3952,"h":17.3952,"l":17.3952,"n":1,"o":17.3952,"t":"2026-10-12T12:30:00Z","v":820,"vw":17.3952},{"c":17.26,"h":17.26,"l":17.26,"n":1,"o":17.26,"t":"2026-10-12T12:45:00Z","v":100,"vw":17.26},{"c":17.07,"h":17.26,"l":17.07,"n":145,"o":17.26,"t":"2026-10-12T13:15:00Z","v":13034,"vw":17.200122},{"c":16.915,"h":17.28,"l":16.86,"n":1724,"o":17.025,"t":"2026-10-12T13:30:00Z","v":295197,"vw":17.025427},{"c":16.99,"h":17.01,"l":16.885,"n":1443,"o":16.915,"t":"2026-10-12T13:45:00Z","v":167142,"vw":16.960274},{"c":17.145,"h":17.165,"l":16.965,"n":1588,"o":17,"t":"2026-10-12T14:00:00Z","v":163223,"vw":17.055703},{"c":17.225,"h":17.24,"l":17.09,"n":1509,"o":17.145,"t":"2026-10-12T14:15:00Z","v":121597,"vw":17.174457},{"c":17.285,"h":17.315,"l":17.195,"n":2014,"o":17.225,"t":"2026-10-12T14:30:00Z","v":180127,"vw":17.257134},{"c":17.215,"h":17.36,"l":17.215,"n":1907,"o":17.285,"t":"2026-10-12T14:45:00Z","v":182092,"vw":17.30662},{"c":17.205,"h":17.235,"l":17.145,"n":2131,"o":17.22,"t":"2026-10-12T15:00:00Z","v":177139,"vw":17.202797},{"c":17.215,"h":17.24,"l":17.205,"n":1223,"o":17.21,"t":"2026-10-12T15:15:00Z","v":92282,"vw":17.217581},{"c":17.26,"h":17.275,"l":17.2,"n":1433,"o":17.215,"t":"2026-10-12T15:30:00Z","v":106714,"vw":17.237269},{"c":17.285,"h":17.289,"l":17.25,"n":1018,"o":17.26,"t":"2026-10-12T15:45:00Z","v":58943,"vw":17.268849},{"c":17.23,"h":17.32,"l":17.225,"n":1556,"o":17.285,"t":"2026-10-12T16:00:00Z","v":115235,"vw":17.280823},{"c":17.215,"h":17.245,"l":17.21,"n":1144,"o":17.225,"t":"2026-10-12T16:15:00Z","v":76069,"vw":17.225589},{"c":17.225,"h":17.25,"l":17.21,"n":1281,"o":17.215,"t":"2026-10-12T16:30:00Z","v":77373,"vw":17.232822},{"c":17.25,"h":17.26,"l":17.225,"n":1283,"o":17.23,"t":"2026-10-12T16:45:00Z","v":75181,"vw":17.241345},{"c":17.26,"h":17.26,"l":17.22,"n":1152,"o":17.25,"t":"2026-10-12T17:00:00Z","v":91126,"vw":17.242259},{"c":17.235,"h":17.27,"l":17.235,"n":1177,"o":17.26,"t":"2026-10-12T17:15:00Z","v":87681,"vw":17.256045},{"c":17.195,"h":17.245,"l":17.19,"n":1103,"o":17.235,"t":"2026-10-12T17:30:00Z","v":65317,"vw":17.219805},{"c":17.26,"h":17.26,"l":17.19,"n":1211,"o":17.19,"t":"2026-10-12T17:45:00Z","v":102906,"vw":17.221487},{"c":17.21,"h":17.26,"l":17.205,"n":1148,"o":17.255,"t":"2026-10-12T18:00:00Z","v":80900,"vw":17.232735},{"c":17.185,"h":17.22,"l":17.175,"n":1273,"o":17.2188,"t":"2026-10-12T18:15:00Z","v":84774,"vw":17.194494},{"c":17.195,"h":17.195,"l":17.175,"n":1295,"o":17.1803,"t":"2026-10-12T18:30:00Z","v":89439,"vw":17.185985},{"c":17.205,"h":17.215,"l":17.195,"n":1585,"o":17.195,"t":"2026-10-12T18:45:00Z","v":118256,"vw":17.204984},{"c":17.215,"h":17.23,"l":17.19,"n":1766,"o":17.21,"t":"2026-10-12T19:00:00Z","v":132945,"vw":17.21524},{"c":17.245,"h":17.275,"l":17.205,"n":1904,"o":17.21,"t":"2026-10-12T19:15:00Z","v":145479,"vw":17.241572},{"c":17.32,"h":17.325,"l":17.235,"n":2440,"o":17.245,"t":"2026-10-12T19:30:00Z","v":212248,"vw":17.281982},{"c":17.43,"h":17.435,"l":17.315,"n":7271,"o":17.315,"t":"2026-10-12T19:45:00Z","v":889472,"vw":17.385803},{"c":17.41,"h":17.41,"l":17.41,"n":51,"o":17.41,"t":"2026-10-12T20:00:00Z","v":847200,"vw":17.41},{"c":17.44,"h":17.44,"l":17.4225,"n":2,"o":17.4225,"t":"2026-10-12T20:45:00Z","v":1646,"vw":17.434684},{"c":17.43,"h":17.43,"l":17.43,"n":4,"o":17.43,"t":"2026-10-12T21:15:00Z","v":140,"vw":17.43},{"c":17.53,"h":17.53,"l":17.53,"n":3,"o":17.53,"t":"2026-10-13T09:45:00Z","v":228,"vw":17.53},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-13T11:00:00Z","v":100,"vw":17.5},{"c":17.75,"h":17.75,"l":17.75,"n":1,"o":17.75,"t":"2026-10-13T11:15:00Z","v":250,"vw":17.75},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-13T13:00:00Z","v":300,"vw":17.5},{"c":17.6,"h":17.6,"l":17.6,"n":5,"o":17.6,"t":"2026-10-13T13:15:00Z","v":20048,"vw":17.6},{"c":17.78,"h":18.06,"l":17.68,"n":1690,"o":17.7,"t":"2026-10-13T13:30:00Z","v":226368,"vw":17.84235},{"c":17.68,"h":17.84,"l":17.67,"n":1526,"o":17.7999,"t":"2026-10-13T13:45:00Z","v":157265,"vw":17.748237},{"c":17.725,"h":17.76,"l":17.57,"n":1507,"o":17.69,"t":"2026-10-13T14:00:00Z","v":136476,"vw":17.675737},{"c":17.69,"h":17.805,"l":17.67,"n":1328,"o":17.725,"t":"2026-10-13T14:15:00Z","v":98261,"vw":17.752091},{"c":17.67,"h":17.775,"l":17.64,"n":1350,"o":17.685,"t":"2026-10-13T14:30:00Z","v":130066,"vw":17.699578},{"c":17.67,"h":17.705,"l":17.63,"n":1221,"o":17.68,"t":"2026-10-13T14:45:00Z","v":67785,"vw":17.668329},{"c":17.67,"h":17.71,"l":17.64,"n":1408,"o":17.67,"t":"2026-10-13T15:00:00Z","v":97916,"vw":17.674444},{"c":17.7,"h":17.7,"l":17.645,"n":1449,"o":17.665,"t":"2026-10-13T15:15:00Z","v":92645,"vw":17.666243},{"c":17.685,"h":17.74,"l":17.67,"n":1542,"o":17.695,"t":"2026-10-13T15:30:00Z","v":109877,"vw":17.699899},{"c":17.65,"h":17.68,"l":17.63,"n":1105,"o":17.68,"t":"2026-10-13T15:45:00Z","v":55751,"vw":17.650454},{"c":17.7,"h":17.7,"l":17.63,"n":1536,"o":17.645,"t":"2026-10-13T16:00:00Z","v":112652,"vw":17.66952},{"c":17.715,"h":17.75,"l":17.7,"n":1272,"o":17.7,"t":"2026-10-13T16:15:00Z","v":69003,"vw":17.725003},{"c":17.69,"h":17.725,"l":17.67,"n":1252,"o":17.71,"t":"2026-10-13T16:30:00Z","v":70177,"vw":17.700687},{"c":17.715,"h":17.72,"l":17.66,"n":1150,"o":17.695,"t":"2026-10-13T16:45:00Z","v":54490,"vw":17.690792},{"c":17.7099,"h":17.744,"l":17.69,"n":1137,"o":17.71,"t":"2026-10-13T17:00:00Z","v":70286,"vw":17.719191},{"c":17.685,"h":17.705,"l":17.68,"n":981,"o":17.7,"t":"2026-10-13T17:15:00Z","v":63939,"vw":17.694008},{"c":17.715,"h":17.735,"l":17.68,"n":1347,"o":17.685,"t":"2026-10-13T17:30:00Z","v":114613,"vw":17.70733},{"c":17.655,"h":17.735,"l":17.65,"n":1072,"o":17.71,"t":"2026-10-13T17:45:00Z","v":108821,"vw":17.696716},{"c":17.685,"h":17.725,"l":17.65,"n":1047,"o":17.655,"t":"2026-10-13T18:00:00Z","v":76131,"vw":17.694349},{"c":17.71,"h":17.725,"l":17.68,"n":899,"o":17.6842,"t":"2026-10-13T18:15:00Z","v":136237,"vw":17.693254},{"c":17.82,"h":17.83,"l":17.7,"n":1648,"o":17.71,"t":"2026-10-13T18:30:00Z","v":162343,"vw":17.754837},{"c":17.815,"h":17.855,"l":17.8,"n":1483,"o":17.82,"t":"2026-10-13T18:45:00Z","v":112358,"vw":17.823815},{"c":17.915,"h":17.925,"l":17.8,"n":1717,"o":17.815,"t":"2026-10-13T19:00:00Z","v":149691,"vw":17.869394},{"c":17.84,"h":17.915,"l":17.82,"n":2144,"o":17.915,"t":"2026-10-13T19:15:00Z","v":167269,"vw":17.864347},{"c":17.845,"h":17.845,"l":17.76,"n":3132,"o":17.835,"t":"2026-10-13T19:30:00Z","v":273467,"vw":17.816575},{"c":18,"h":18.01,"l":17.83,"n":9532,"o":17.845,"t":"2026-10-13T19:45:00Z","v":1065398,"vw":17.937091},{"c":18,"h":18.007,"l":18,"n":77,"o":18.007,"t":"2026-10-13T20:00:00Z","v":1060505,"vw":18.000001},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-10-13T23:45:00Z","v":300,"vw":17.7},{"c":18.07,"h":18.2,"l":18.07,"n":7,"o":18.2,"t":"2026-10-14T09:45:00Z","v":331,"vw":18.131905},{"c":18.13,"h":18.13,"l":18.13,"n":2,"o":18.13,"t":"2026-10-14T10:15:00Z","v":283,"vw":18.13},{"c":18.1,"h":18.1,"l":18.1,"n":1,"o":18.1,"t":"2026-10-14T12:00:00Z","v":100,"vw":18.1},{"c":18.15,"h":18.15,"l":18.15,"n":1,"o":18.15,"t":"2026-10-14T12:15:00Z","v":148,"vw":18.15},{"c":17.75,"h":17.75,"l":17.75,"n":1,"o":17.75,"t":"2026-10-14T12:30:00Z","v":100,"vw":17.75},{"c":17.75,"h":17.75,"l":17.75,"n":1,"o":17.75,"t":"2026-10-14T12:45:00Z","v":820,"vw":17.75},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-14T13:00:00Z","v":300,"vw":17.5},{"c":18.465,"h":18.52,"l":17.9616,"n":3397,"o":18.07,"t":"2026-10-14T13:30:00Z","v":514335,"vw":18.313442},{"c":18.465,"h":18.54,"l":18.39,"n":3484,"o":18.465,"t":"2026-10-14T13:45:00Z","v":403506,"vw":18.468903},{"c":18.365,"h":18.54,"l":18.295,"n":4207,"o":18.47,"t":"2026-10-14T14:00:00Z","v":397531,"vw":18.452921},{"c":18.22,"h":18.375,"l":18.21,"n":2892,"o":18.365,"t":"2026-10-14T14:15:00Z","v":285633,"vw":18.311957},{"c":18.37,"h":18.415,"l":18.225,"n":3109,"o":18.225,"t":"2026-10-14T14:30:00Z","v":341825,"vw":18.329603},{"c":18.425,"h":18.455,"l":18.33,"n":2285,"o":18.37,"t":"2026-10-14T14:45:00Z","v":209130,"vw":18.398965},{"c":18.375,"h":18.445,"l":18.365,"n":2337,"o":18.42,"t":"2026-10-14T15:00:00Z","v":229503,"vw":18.403444},{"c":18.395,"h":18.43,"l":18.32,"n":1950,"o":18.375,"t":"2026-10-14T15:15:00Z","v":163373,"vw":18.381923},{"c":18.385,"h":18.48,"l":18.32,"n":3377,"o":18.39,"t":"2026-10-14T15:30:00Z","v":292584,"vw":18.416057},{"c":18.365,"h":18.435,"l":18.36,"n":1266,"o":18.385,"t":"2026-10-14T15:45:00Z","v":88647,"vw":18.407559},{"c":18.445,"h":18.455,"l":18.345,"n":2131,"o":18.36,"t":"2026-10-14T16:00:00Z","v":168458,"vw":18.424938},{"c":18.535,"h":18.54,"l":18.445,"n":1610,"o":18.445,"t":"2026-10-14T16:15:00Z","v":110310,"vw":18.497114},{"c":18.51,"h":18.555,"l":18.495,"n":1729,"o":18.54,"t":"2026-10-14T16:30:00Z","v":146301,"vw":18.529929},{"c":18.62,"h":18.62,"l":18.5,"n":1709,"o":18.515,"t":"2026-10-14T16:45:00Z","v":146473,"vw":18.570085},{"c":18.62,"h":18.67,"l":18.59,"n":1576,"o":18.615,"t":"2026-10-14T17:00:00Z","v":133856,"vw":18.625823},{"c":18.625,"h":18.66,"l":18.615,"n":1507,"o":18.63,"t":"2026-10-14T17:15:00Z","v":104011,"vw":18.634452},{"c":18.61,"h":18.645,"l":18.575,"n":1845,"o":18.625,"t":"2026-10-14T17:30:00Z","v":172071,"vw":18.61438},{"c":18.65,"h":18.665,"l":18.575,"n":2217,"o":18.615,"t":"2026-10-14T17:45:00Z","v":197618,"vw":18.623653},{"c":18.68,"h":18.68,"l":18.61,"n":1718,"o":18.645,"t":"2026-10-14T18:00:00Z","v":118491,"vw":18.635851},{"c":18.77,"h":18.795,"l":18.675,"n":2574,"o":18.675,"t":"2026-10-14T18:15:00Z","v":345162,"vw":18.740898},{"c":18.77,"h":18.79,"l":18.745,"n":1625,"o":18.77,"t":"2026-10-14T18:30:00Z","v":142027,"vw":18.767503},{"c":18.735,"h":18.815,"l":18.7105,"n":2158,"o":18.77,"t":"2026-10-14T18:45:00Z","v":178793,"vw":18.765006},{"c":18.8045,"h":18.815,"l":18.71,"n":2756,"o":18.74,"t":"2026-10-14T19:00:00Z","v":250767,"vw":18.77002},{"c":18.835,"h":18.92,"l":18.805,"n":4503,"o":18.805,"t":"2026-10-14T19:15:00Z","v":444703,"vw":18.85773},{"c":18.775,"h":18.865,"l":18.73,"n":3734,"o":18.83,"t":"2026-10-14T19:30:00Z","v":321476,"vw":18.801005},{"c":18.94,"h":18.96,"l":18.76,"n":9036,"o":18.77,"t":"2026-10-14T19:45:00Z","v":1094828,"vw":18.874688},{"c":18.7,"h":18.95,"l":18.69,"n":62,"o":18.95,"t":"2026-10-14T20:00:00Z","v":1095587,"vw":18.949881},{"c":18.84,"h":18.85,"l":18.84,"n":6,"o":18.85,"t":"2026-10-14T20:30:00Z","v":581,"vw":18.842982},{"c":18.9609,"h":18.9609,"l":18.9609,"n":1,"o":18.9609,"t":"2026-10-14T20:45:00Z","v":320,"vw":18.9609},{"c":18.8,"h":18.81,"l":18.8,"n":43,"o":18.8,"t":"2026-10-14T21:30:00Z","v":6018,"vw":18.801486},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-14T22:15:00Z","v":500,"vw":18.6},{"c":18.81,"h":18.81,"l":18.79,"n":8,"o":18.79,"t":"2026-10-14T22:30:00Z","v":1328,"vw":18.803803},{"c":18.84,"h":18.84,"l":18.8,"n":7,"o":18.8,"t":"2026-10-14T23:30:00Z","v":708,"vw":18.818333},{"c":18.1564,"h":18.1564,"l":18.1564,"n":1,"o":18.1564,"t":"2026-10-14T23:45:00Z","v":320,"vw":18.1564},{"c":18.97,"h":19.01,"l":18.97,"n":11,"o":19.01,"t":"2026-10-15T08:00:00Z","v":845,"vw":18.996667},{"c":18.98,"h":18.98,"l":18.98,"n":1,"o":18.98,"t":"2026-10-15T08:30:00Z","v":100,"vw":18.98},{"c":19.05,"h":19.05,"l":19.05,"n":1,"o":19.05,"t":"2026-10-15T10:45:00Z","v":269,"vw":19.05},{"c":19,"h":19,"l":19,"n":7,"o":19,"t":"2026-10-15T11:00:00Z","v":322,"vw":19},{"c":19.1,"h":19.1073,"l":19.09,"n":7,"o":19.1073,"t":"2026-10-15T11:30:00Z","v":1504,"vw":19.101044},{"c":19.11,"h":19.11,"l":19.11,"n":4,"o":19.11,"t":"2026-10-15T11:45:00Z","v":200,"vw":19.11},{"c":19.09,"h":19.09,"l":19.09,"n":2,"o":19.09,"t":"2026-10-15T12:00:00Z","v":253,"vw":19.09},{"c":19.14,"h":19.17,"l":19.14,"n":19,"o":19.16,"t":"2026-10-15T12:30:00Z","v":2799,"vw":19.152818},{"c":19.2,"h":19.2,"l":19.2,"n":5,"o":19.2,"t":"2026-10-15T12:45:00Z","v":472,"vw":19.2},{"c":19.115,"h":19.115,"l":19.05,"n":4,"o":19.05,"t":"2026-10-15T13:15:00Z","v":209,"vw":19.0825},{"c":19.625,"h":19.68,"l":19.19,"n":5001,"o":19.19,"t":"2026-10-15T13:30:00Z","v":728408,"vw":19.542022},{"c":19.795,"h":19.825,"l":19.6,"n":4385,"o":19.625,"t":"2026-10-15T13:45:00Z","v":419759,"vw":19.696397},{"c":19.75,"h":19.895,"l":19.69,"n":5144,"o":19.8,"t":"2026-10-15T14:00:00Z","v":592319,"vw":19.818197},{"c":19.66,"h":19.745,"l":19.58,"n":4504,"o":19.745,"t":"2026-10-15T14:15:00Z","v":347872,"vw":19.675123},{"c":19.705,"h":19.735,"l":19.66,"n":2724,"o":19.67,"t":"2026-10-15T14:30:00Z","v":196692,"vw":19.700334},{"c":19.77,"h":19.89,"l":19.66,"n":5239,"o":19.705,"t":"2026-10-15T14:45:00Z","v":576058,"vw":19.746737},{"c":19.975,"h":19.985,"l":19.74,"n":3487,"o":19.765,"t":"2026-10-15T15:00:00Z","v":349932,"vw":19.910032},{"c":20.085,"h":20.095,"l":19.935,"n":4286,"o":19.97,"t":"2026-10-15T15:15:00Z","v":441953,"vw":20.0058},{"c":20.07,"h":20.145,"l":20.065,"n":3017,"o":20.085,"t":"2026-10-15T15:30:00Z","v":235153,"vw":20.098162},{"c":20.1,"h":20.11,"l":19.93,"n":3650,"o":20.065,"t":"2026-10-15T15:45:00Z","v":337303,"vw":20.022105},{"c":20.115,"h":20.13,"l":20.04,"n":2851,"o":20.1,"t":"2026-10-15T16:00:00Z","v":217758,"vw":20.0842},{"c":20.145,"h":20.145,"l":20.08,"n":2552,"o":20.115,"t":"2026-10-15T16:15:00Z","v":222756,"vw":20.112292},{"c":20.14,"h":20.18,"l":20.11,"n":2821,"o":20.145,"t":"2026-10-15T16:30:00Z","v":238969,"vw":20.146769},{"c":20.185,"h":20.19,"l":20.125,"n":1955,"o":20.135,"t":"2026-10-15T16:45:00Z","v":150029,"vw":20.153838},{"c":20.655,"h":20.66,"l":20.61,"n":603,"o":20.615,"t":"2026-10-15T18:00:00Z","v":52802,"vw":20.638537},{"c":20.735,"h":20.74,"l":20.605,"n":3894,"o":20.66,"t":"2026-10-15T18:15:00Z","v":385056,"vw":20.683762},{"c":20.595,"h":20.755,"l":20.545,"n":3171,"o":20.735,"t":"2026-10-15T18:30:00Z","v":323081,"vw":20.683746},{"c":20.635,"h":20.67,"l":20.56,"n":3488,"o":20.6,"t":"2026-10-15T18:45:00Z","v":344952,"vw":20.624223},{"c":20.785,"h":20.795,"l":20.635,"n":3210,"o":20.635,"t":"2026-10-15T19:00:00Z","v":325186,"vw":20.707497},{"c":20.645,"h":20.798,"l":20.64,"n":3743,"o":20.789,"t":"2026-10-15T19:15:00Z","v":326828,"vw":20.736959},{"c":20.4312,"h":20.645,"l":20.35,"n":5131,"o":20.645,"t":"2026-10-15T19:30:00Z","v":470426,"vw":20.467724},{"c":20.43,"h":20.485,"l":20.355,"n":12867,"o":20.43,"t":"2026-10-15T19:45:00Z","v":1513177,"vw":20.424762},{"c":20.38,"h":20.44,"l":20.38,"n":58,"o":20.44,"t":"2026-10-15T20:00:00Z","v":2213305,"vw":20.43999},{"c":20.4,"h":20.4,"l":20.4,"n":1,"o":20.4,"t":"2026-10-15T20:15:00Z","v":250,"vw":20.4},{"c":20.2,"h":20.85,"l":20.2,"n":7,"o":20.85,"t":"2026-10-15T20:30:00Z","v":523,"vw":20.6875}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2,"strike":27.82767538016741,"iv":4.4794014814079475,"gamma":0.03791156542032855,"theta":-0.42508550362232117,"vega":0.0018145838678595503,"rho":0.0000475753567961298,"breakevenPct":38.75086821865055},{"delta":0.15,"premium":0.2,"strike":23.458715820414653,"iv":2.6427308890347674,"gamma":0.08541849282037656,"theta":-0.333281653323156,"vega":0.0024106202553684157,"rho":0.00007396251982013569,"breakevenPct":17.122355546607196},{"delta":0.2,"premium":0.15296010767471938,"strike":21.74560287132585,"iv":1.4882103476771902,"gamma":0.22466877702927143,"theta":-0.21220473114265367,"vega":0.0029486487086601357,"rho":0.00009980099542771194,"breakevenPct":8.408727618814702},{"delta":0.25,"premium":0.15389487870619944,"strike":20.9277628032345,"iv":0.9613374663072776,"gamma":0.3057512129380054,"theta":-0.15970442048517522,"vega":0.0033300269541778975,"rho":0.0001253732923940804,"breakevenPct":4.3646419898054525},{"delta":0.3,"premium":0.2078032345013477,"strike":20.79299191374663,"iv":0.9985342318059299,"gamma":0.3166676549865229,"theta":-0.17948878706199461,"vega":0.0035726145552560646,"rho":0.0001508461147131534,"breakevenPct":3.9643324170692025},{"delta":0.35,"premium":0.26171159029649593,"strike":20.65822102425876,"iv":1.035730997304582,"gamma":0.32758409703504043,"theta":-0.199273153638814,"vega":0.003815202156334232,"rho":0.00017631893703222638,"breakevenPct":3.5640228443329525},{"delta":0.4,"premium":0.31561994609164423,"strike":20.52345013477089,"iv":1.0729277628032343,"gamma":0.3385005390835579,"theta":-0.21905752021563343,"vega":0.004057789757412399,"rho":0.0002017917593512994,"breakevenPct":3.1637132715967016},{"delta":0.45,"premium":0.4218574108818011,"strike":20.370856785490933,"iv":1.1659259537210755,"gamma":0.3203569731081926,"theta":-0.24122576610381488,"vega":0.004125828642901814,"rho":0.0002260478854801086,"breakevenPct":2.9342286949145198},{"delta":0.5,"premium":0.5391181988742965,"strike":20.214509068167605,"iv":1.2706789243277048,"gamma":0.2960918073796122,"theta":-0.2638961851156973,"vega":0.004157098186366479,"rho":0.00025004770999014555,"breakevenPct":2.740729044761887},{"delta":0.55,"premium":0.6563789868667917,"strike":20.058161350844276,"iv":1.375431894934334,"gamma":0.2718266416510319,"theta":-0.2865666041275797,"vega":0.0041883677298311444,"rho":0.00027404753450018253,"breakevenPct":2.5472293946092543},{"delta":0.6,"premium":0.8205374280230326,"strike":19.84932821497121,"iv":1.4923274472168906,"gamma":0.24508099808061418,"theta":-0.30268426103646834,"vega":0.004079462571976967,"rho":0.0002967928793393812,"breakevenPct":2.3260675395754578},{"delta":0.65,"premium":1.0124760076775434,"strike":19.60940499040307,"iv":1.6164157389635319,"gamma":0.2168660268714011,"theta":-0.3149203454894434,"vega":0.0038875239923224563,"rho":0.00031879512475572666,"breakevenPct":2.088519792478296},{"delta":0.7,"premium":1.3124999999999998,"strike":19.276315789473685,"iv":1.8444315789473682,"gamma":0.18033421052631582,"theta":-0.3374552631578947,"vega":0.003665789473684211,"rho":0.0003379116058741357,"breakevenPct":1.9248306409588387},{"delta":0.75,"premium":1.7943958822466972,"strike":18.780604117753303,"iv":2.268499609065704,"gamma":0.1354086085163288,"theta":-0.3843801513440674,"vega":0.00333863313663642,"rho":0.0003510039768708162,"breakevenPct":1.8564356435643563},{"delta":0.8,"premium":2.757980915178483,"strike":17.833677155923432,"iv":3.1678625740867616,"gamma":0.0879601687837286,"theta":-0.47577980414301185,"vega":0.0028871111975069044,"rho":0.0003509020164070312,"breakevenPct":1.9389013420886916},{"delta":0.85,"premium":3.9375143116927362,"strike":16.62498409811918,"iv":4.078197555648271,"gamma":0.055330642878696594,"theta":-0.5146030020089608,"vega":0.0024085063605637272,"rho":0.00034650458384078364,"breakevenPct":1.7945465832273262},{"delta":0.9,"premium":5.761285193546848,"strike":14.740595672044293,"iv":5.4046045045129985,"gamma":0.03154479302466478,"theta":-0.51524768025793,"vega":0.0018134289287032956,"rho":0.0003252003917913576,"breakevenPct":1.494459730649218}],"put":[{"delta":0.1,"premium":0.13109803820390376,"strike":17.222549044902408,"iv":2.59277719015766,"gamma":0.07634143310820357,"theta":-0.24066393179126877,"vega":0.0018134176117986485,"rho":-0.00005639017716493967,"breakevenPct":15.388856402482663},{"delta":0.15,"premium":0.14158582045619947,"strike":18.33656718175202,"iv":1.8440820357873362,"gamma":0.14634034657202447,"theta":-0.21797829493385637,"vega":0.0023937080295003007,"rho":-0.00008320061927857818,"breakevenPct":9.925834845070188},{"delta":0.2,"premium":0.10048021209036657,"strike":19.49039575819267,"iv":0.853957733077135,"gamma":0.3183473611704215,"theta":-0.12858382280535874,"vega":0.002894447428101469,"rho":-0.00010879149890492892,"breakevenPct":4.010319078701478},{"delta":0.25,"premium":0.10848831856790474,"strike":19.669766371358094,"iv":0.7327584088266152,"gamma":0.44764443764227546,"theta":-0.11880002707066738,"vega":0.0032103978080602197,"rho":-0.00013561949434305568,"breakevenPct":3.161989837672328},{"delta":0.3,"premium":0.11708009834429309,"strike":19.84160196688586,"iv":0.6188741294801138,"gamma":0.575935352926954,"theta":-0.10984795152584831,"vega":0.0035245451313167028,"rho":-0.00016246154847137555,"breakevenPct":2.3538521359328266}]},"raw":{"call":[{"delta":0.1,"premium":0.2,"strike":27.82767538016741,"iv":4.4794014814079475,"gamma":0.03791156542032855,"theta":-0.42508550362232117,"vega":0.0018145838678595503,"rho":0.0000475753567961298,"breakevenPct":38.75086821865055},{"delta":0.15,"premium":0.2,"strike":23.458715820414653,"iv":2.6427308890347674,"gamma":0.08541849282037656,"theta":-0.333281653323156,"vega":0.0024106202553684157,"rho":0.00007396251982013569,"breakevenPct":17.122355546607196},{"delta":0.2,"premium":0.15296010767471938,"strike":21.74560287132585,"iv":1.4882103476771902,"gamma":0.22466877702927143,"theta":-0.21220473114265367,"vega":0.0029486487086601357,"rho":0.00009980099542771194,"breakevenPct":8.408727618814702},{"delta":0.25,"premium":0.15389487870619944,"strike":20.9277628032345,"iv":0.9613374663072776,"gamma":0.3057512129380054,"theta":-0.15970442048517522,"vega":0.0033300269541778975,"rho":0.0001253732923940804,"breakevenPct":4.3646419898054525},{"delta":0.3,"premium":0.2078032345013477,"strike":20.79299191374663,"iv":0.9985342318059299,"gamma":0.3166676549865229,"theta":-0.17948878706199461,"vega":0.0035726145552560646,"rho":0.0001508461147131534,"breakevenPct":3.9643324170692025},{"delta":0.35,"premium":0.26171159029649593,"strike":20.65822102425876,"iv":1.035730997304582,"gamma":0.32758409703504043,"theta":-0.199273153638814,"vega":0.003815202156334232,"rho":0.00017631893703222638,"breakevenPct":3.5640228443329525},{"delta":0.4,"premium":0.31561994609164423,"strike":20.52345013477089,"iv":1.0729277628032343,"gamma":0.3385005390835579,"theta":-0.21905752021563343,"vega":0.004057789757412399,"rho":0.0002017917593512994,"breakevenPct":3.1637132715967016},{"delta":0.45,"premium":0.4218574108818011,"strike":20.370856785490933,"iv":1.1659259537210755,"gamma":0.3203569731081926,"theta":-0.24122576610381488,"vega":0.004125828642901814,"rho":0.0002260478854801086,"breakevenPct":2.9342286949145198},{"delta":0.5,"premium":0.5391181988742965,"strike":20.214509068167605,"iv":1.2706789243277048,"gamma":0.2960918073796122,"theta":-0.2638961851156973,"vega":0.004157098186366479,"rho":0.00025004770999014555,"breakevenPct":2.740729044761887},{"delta":0.55,"premium":0.6563789868667917,"strike":20.058161350844276,"iv":1.375431894934334,"gamma":0.2718266416510319,"theta":-0.2865666041275797,"vega":0.0041883677298311444,"rho":0.00027404753450018253,"breakevenPct":2.5472293946092543},{"delta":0.6,"premium":0.8205374280230326,"strike":19.84932821497121,"iv":1.4923274472168906,"gamma":0.24508099808061418,"theta":-0.30268426103646834,"vega":0.004079462571976967,"rho":0.0002967928793393812,"breakevenPct":2.3260675395754578},{"delta":0.65,"premium":1.0124760076775434,"strike":19.60940499040307,"iv":1.6164157389635319,"gamma":0.2168660268714011,"theta":-0.3149203454894434,"vega":0.0038875239923224563,"rho":0.00031879512475572666,"breakevenPct":2.088519792478296},{"delta":0.7,"premium":1.3124999999999998,"strike":19.276315789473685,"iv":1.8444315789473682,"gamma":0.18033421052631582,"theta":-0.3374552631578947,"vega":0.003665789473684211,"rho":0.0003379116058741357,"breakevenPct":1.9248306409588387},{"delta":0.75,"premium":1.7943958822466972,"strike":18.780604117753303,"iv":2.268499609065704,"gamma":0.1354086085163288,"theta":-0.3843801513440674,"vega":0.00333863313663642,"rho":0.0003510039768708162,"breakevenPct":1.8564356435643563},{"delta":0.8,"premium":2.757980915178483,"strike":17.833677155923432,"iv":3.1678625740867616,"gamma":0.0879601687837286,"theta":-0.47577980414301185,"vega":0.0028871111975069044,"rho":0.0003509020164070312,"breakevenPct":1.9389013420886916},{"delta":0.85,"premium":3.9375143116927362,"strike":16.62498409811918,"iv":4.078197555648271,"gamma":0.055330642878696594,"theta":-0.5146030020089608,"vega":0.0024085063605637272,"rho":0.00034650458384078364,"breakevenPct":1.7945465832273262},{"delta":0.9,"premium":5.761285193546848,"strike":14.740595672044293,"iv":5.4046045045129985,"gamma":0.03154479302466478,"theta":-0.51524768025793,"vega":0.0018134289287032956,"rho":0.0003252003917913576,"breakevenPct":1.494459730649218}],"put":[{"delta":0.1,"premium":0.13109803820390376,"strike":17.222549044902408,"iv":2.59277719015766,"gamma":0.07634143310820357,"theta":-0.24066393179126877,"vega":0.0018134176117986485,"rho":-0.00005639017716493967,"breakevenPct":15.388856402482663},{"delta":0.15,"premium":0.14158582045619947,"strike":18.33656718175202,"iv":1.8440820357873362,"gamma":0.14634034657202447,"theta":-0.21797829493385637,"vega":0.0023937080295003007,"rho":-0.00008320061927857818,"breakevenPct":9.925834845070188},{"delta":0.2,"premium":0.10048021209036657,"strike":19.49039575819267,"iv":0.853957733077135,"gamma":0.3183473611704215,"theta":-0.12858382280535874,"vega":0.002894447428101469,"rho":-0.00010879149890492892,"breakevenPct":4.010319078701478},{"delta":0.25,"premium":0.10848831856790474,"strike":19.669766371358094,"iv":0.7327584088266152,"gamma":0.44764443764227546,"theta":-0.11880002707066738,"vega":0.0032103978080602197,"rho":-0.00013561949434305568,"breakevenPct":3.161989837672328},{"delta":0.3,"premium":0.11708009834429309,"strike":19.84160196688586,"iv":0.6188741294801138,"gamma":0.575935352926954,"theta":-0.10984795152584831,"vega":0.0035245451313167028,"rho":-0.00016246154847137555,"breakevenPct":2.3538521359328266}]}},"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"}}