{"symbol":"KSS","url":"https://intraalpha.com/companies/KSS","capturedAt":"2026-10-15T20:32:41.490Z","state":"ready","quote":{"symbol":"KSS","last_price":22.41,"prev_close":21.15,"regular_close":22.41,"change":1.26,"change_pct":5.9574,"regular_change":1.26,"regular_change_pct":5.9574,"extended_change":0,"extended_change_pct":0,"bid":22.07,"ask":22.45,"bid_size":200,"ask_size":200,"volume":3973213,"vwap":22.194144,"open":20.94,"high":22.5798,"low":20.94,"close":22.41,"trade_count":44287,"last_trade_at":"2026-10-15T20:10:00.002316303Z","last_quote_at":"2026-10-15T20:24:02.218686746Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:32:38.198622466-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"KSS","fetched_at":"2026-10-15T20:32:41.097829+00:00","name":"Kohl's Corporation","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"DEPARTMENT STORES","country":"USA","description":"Kohl's Corporation is a retail company in the United States. The company is headquartered in Menomonee Falls, Wisconsin.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":2397912000,"ebitda":1193000000,"pe_ratio":9.44,"peg_ratio":1.349,"book_value":36.88,"dividend_per_share":0.5,"dividend_yield":0.0237,"eps":2.24,"revenue_ttm":15430000000,"gross_profit_ttm":6252000000,"profit_margin":0.0175,"operating_margin_ttm":0.0458,"return_on_assets_ttm":0.0231,"return_on_equity_ttm":0.0667,"quarterly_earnings_growth":-0.052,"quarterly_revenue_growth":-0.009,"analyst_target_price":18.88,"analyst_number":0,"beta":1.351,"fifty_two_week_high":24.48,"fifty_two_week_low":11.22,"fifty_day_ma":18.5,"two_hundred_day_ma":16.83,"shares_outstanding":113376000,"forward_pe":8.5,"price_to_sales":0.155,"price_to_book":0.497,"ev_to_revenue":0.497,"ev_to_ebitda":5.95},"bars":[{"c":19.97,"h":19.98,"l":19.97,"n":2,"o":19.98,"t":"2026-10-08T08:10:00Z","v":800,"vw":19.9725},{"c":19.9,"h":19.9,"l":19.9,"n":3,"o":19.9,"t":"2026-10-08T11:00:00Z","v":150,"vw":19.9},{"c":19.9,"h":19.9,"l":19.8,"n":3,"o":19.9,"t":"2026-10-08T11:10:00Z","v":3333,"vw":19.839994},{"c":20.2655,"h":20.2655,"l":20.2655,"n":1,"o":20.2655,"t":"2026-10-08T11:15:00Z","v":300,"vw":20.2655},{"c":19.99,"h":19.99,"l":19.99,"n":4,"o":19.99,"t":"2026-10-08T12:55:00Z","v":1200,"vw":19.99},{"c":19.91,"h":19.91,"l":19.91,"n":1,"o":19.91,"t":"2026-10-08T13:10:00Z","v":200,"vw":19.91},{"c":19.91,"h":19.91,"l":19.91,"n":1,"o":19.91,"t":"2026-10-08T13:20:00Z","v":250,"vw":19.91},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-10-08T13:25:00Z","v":100,"vw":19.9},{"c":19.715,"h":19.98,"l":19.7,"n":648,"o":19.93,"t":"2026-10-08T13:30:00Z","v":113465,"vw":19.842235},{"c":19.695,"h":19.77,"l":19.6,"n":645,"o":19.72,"t":"2026-10-08T13:35:00Z","v":65199,"vw":19.673486},{"c":19.795,"h":19.865,"l":19.63,"n":507,"o":19.72,"t":"2026-10-08T13:40:00Z","v":50010,"vw":19.763528},{"c":19.835,"h":19.9,"l":19.805,"n":325,"o":19.805,"t":"2026-10-08T13:45:00Z","v":24682,"vw":19.865399},{"c":20.019,"h":20.025,"l":19.835,"n":429,"o":19.835,"t":"2026-10-08T13:50:00Z","v":28179,"vw":19.918325},{"c":19.984,"h":20.04,"l":19.95,"n":384,"o":20.02,"t":"2026-10-08T13:55:00Z","v":36679,"vw":20.001747},{"c":20.06,"h":20.11,"l":19.95,"n":642,"o":20,"t":"2026-10-08T14:00:00Z","v":58081,"vw":20.061878},{"c":20.045,"h":20.1,"l":20.005,"n":493,"o":20.025,"t":"2026-10-08T14:05:00Z","v":36329,"vw":20.049818},{"c":20.01,"h":20.095,"l":19.96,"n":673,"o":20.06,"t":"2026-10-08T14:10:00Z","v":79405,"vw":19.992212},{"c":20.085,"h":20.085,"l":19.9975,"n":267,"o":20,"t":"2026-10-08T14:15:00Z","v":21959,"vw":20.030826},{"c":20.185,"h":20.215,"l":20.0899,"n":668,"o":20.09,"t":"2026-10-08T14:20:00Z","v":93647,"vw":20.132149},{"c":20.2,"h":20.2899,"l":20.175,"n":683,"o":20.18,"t":"2026-10-08T14:25:00Z","v":83569,"vw":20.232258},{"c":20.19,"h":20.24,"l":20.165,"n":692,"o":20.19,"t":"2026-10-08T14:30:00Z","v":41529,"vw":20.203782},{"c":20.215,"h":20.25,"l":20.19,"n":674,"o":20.19,"t":"2026-10-08T14:35:00Z","v":56120,"vw":20.221177},{"c":20.055,"h":20.22,"l":20.05,"n":625,"o":20.215,"t":"2026-10-08T14:40:00Z","v":46944,"vw":20.157719},{"c":19.99,"h":20.11,"l":19.99,"n":471,"o":20.055,"t":"2026-10-08T14:45:00Z","v":29637,"vw":20.066293},{"c":20.005,"h":20.04,"l":19.97,"n":429,"o":19.975,"t":"2026-10-08T14:50:00Z","v":58421,"vw":20.009932},{"c":20.075,"h":20.11,"l":19.99,"n":395,"o":20.005,"t":"2026-10-08T14:55:00Z","v":64205,"vw":20.034904},{"c":20.125,"h":20.1399,"l":20.07,"n":432,"o":20.075,"t":"2026-10-08T15:00:00Z","v":57054,"vw":20.105308},{"c":20.11,"h":20.16,"l":20.095,"n":425,"o":20.1321,"t":"2026-10-08T15:05:00Z","v":45909,"vw":20.138168},{"c":19.99,"h":20.12,"l":19.975,"n":304,"o":20.12,"t":"2026-10-08T15:10:00Z","v":17073,"vw":20.078953},{"c":19.87,"h":19.985,"l":19.87,"n":273,"o":19.985,"t":"2026-10-08T15:15:00Z","v":24595,"vw":19.932039},{"c":19.89,"h":19.91,"l":19.855,"n":288,"o":19.86,"t":"2026-10-08T15:20:00Z","v":24135,"vw":19.880219},{"c":19.94,"h":19.95,"l":19.88,"n":377,"o":19.88,"t":"2026-10-08T15:25:00Z","v":23562,"vw":19.911669},{"c":19.89,"h":19.96,"l":19.88,"n":334,"o":19.955,"t":"2026-10-08T15:30:00Z","v":21318,"vw":19.933554},{"c":19.965,"h":19.975,"l":19.89,"n":259,"o":19.9,"t":"2026-10-08T15:35:00Z","v":17787,"vw":19.932611},{"c":19.94,"h":19.96,"l":19.9,"n":338,"o":19.96,"t":"2026-10-08T15:40:00Z","v":15958,"vw":19.929861},{"c":19.92,"h":19.98,"l":19.91,"n":533,"o":19.94,"t":"2026-10-08T15:45:00Z","v":70343,"vw":19.947059},{"c":20,"h":20.025,"l":19.95,"n":452,"o":19.95,"t":"2026-10-08T15:50:00Z","v":44808,"vw":19.972774},{"c":20,"h":20.03,"l":19.99,"n":243,"o":20,"t":"2026-10-08T15:55:00Z","v":11905,"vw":20.018239},{"c":19.95,"h":20,"l":19.92,"n":438,"o":20,"t":"2026-10-08T16:00:00Z","v":46168,"vw":19.964765},{"c":19.955,"h":19.97,"l":19.93,"n":610,"o":19.94,"t":"2026-10-08T16:05:00Z","v":47812,"vw":19.948693},{"c":19.99,"h":20,"l":19.945,"n":343,"o":19.955,"t":"2026-10-08T16:10:00Z","v":20022,"vw":19.966477},{"c":20.035,"h":20.17,"l":19.99,"n":1211,"o":19.99,"t":"2026-10-08T16:15:00Z","v":85129,"vw":20.091624},{"c":20.1,"h":20.12,"l":20,"n":327,"o":20.015,"t":"2026-10-08T16:20:00Z","v":20809,"vw":20.045186},{"c":20.12,"h":20.16,"l":20.0985,"n":341,"o":20.1,"t":"2026-10-08T16:25:00Z","v":24700,"vw":20.113938},{"c":20.15,"h":20.19,"l":20.105,"n":472,"o":20.12,"t":"2026-10-08T16:30:00Z","v":31452,"vw":20.151694},{"c":20.125,"h":20.18,"l":20.11,"n":353,"o":20.15,"t":"2026-10-08T16:35:00Z","v":22486,"vw":20.148128},{"c":20.16,"h":20.175,"l":20.125,"n":328,"o":20.125,"t":"2026-10-08T16:40:00Z","v":19157,"vw":20.152233},{"c":20.145,"h":20.17,"l":20.085,"n":360,"o":20.17,"t":"2026-10-08T16:45:00Z","v":23266,"vw":20.120174},{"c":20.21,"h":20.21,"l":20.1201,"n":682,"o":20.145,"t":"2026-10-08T16:50:00Z","v":53017,"vw":20.159578},{"c":20.225,"h":20.26,"l":20.2,"n":412,"o":20.22,"t":"2026-10-08T16:55:00Z","v":30524,"vw":20.23534},{"c":20.205,"h":20.25,"l":20.195,"n":356,"o":20.22,"t":"2026-10-08T17:00:00Z","v":23149,"vw":20.223349},{"c":20.35,"h":20.35,"l":20.22,"n":662,"o":20.22,"t":"2026-10-08T17:05:00Z","v":49211,"vw":20.284383},{"c":20.39,"h":20.405,"l":20.34,"n":546,"o":20.36,"t":"2026-10-08T17:10:00Z","v":39258,"vw":20.361913},{"c":20.41,"h":20.425,"l":20.355,"n":742,"o":20.385,"t":"2026-10-08T17:15:00Z","v":60402,"vw":20.392487},{"c":20.415,"h":20.425,"l":20.395,"n":526,"o":20.41,"t":"2026-10-08T17:20:00Z","v":29297,"vw":20.413492},{"c":20.345,"h":20.425,"l":20.305,"n":656,"o":20.41,"t":"2026-10-08T17:25:00Z","v":52104,"vw":20.352216},{"c":20.36,"h":20.455,"l":20.335,"n":712,"o":20.35,"t":"2026-10-08T17:30:00Z","v":53163,"vw":20.396656},{"c":20.38,"h":20.385,"l":20.31,"n":580,"o":20.365,"t":"2026-10-08T17:35:00Z","v":51921,"vw":20.352169},{"c":20.505,"h":20.515,"l":20.39,"n":652,"o":20.39,"t":"2026-10-08T17:40:00Z","v":69187,"vw":20.453693},{"c":20.475,"h":20.5,"l":20.46,"n":473,"o":20.5,"t":"2026-10-08T17:45:00Z","v":33387,"vw":20.483649},{"c":20.47,"h":20.49,"l":20.45,"n":474,"o":20.47,"t":"2026-10-08T17:50:00Z","v":28466,"vw":20.472248},{"c":20.49,"h":20.505,"l":20.47,"n":429,"o":20.475,"t":"2026-10-08T17:55:00Z","v":24550,"vw":20.483899},{"c":20.525,"h":20.535,"l":20.49,"n":472,"o":20.5,"t":"2026-10-08T18:00:00Z","v":23382,"vw":20.514186},{"c":20.4699,"h":20.54,"l":20.4699,"n":462,"o":20.525,"t":"2026-10-08T18:05:00Z","v":27934,"vw":20.521368},{"c":20.48,"h":20.51,"l":20.455,"n":517,"o":20.46,"t":"2026-10-08T18:10:00Z","v":28164,"vw":20.483473},{"c":20.445,"h":20.49,"l":20.445,"n":402,"o":20.475,"t":"2026-10-08T18:15:00Z","v":23080,"vw":20.464229},{"c":20.45,"h":20.45,"l":20.405,"n":360,"o":20.4443,"t":"2026-10-08T18:20:00Z","v":15488,"vw":20.427652},{"c":20.4,"h":20.45,"l":20.39,"n":351,"o":20.45,"t":"2026-10-08T18:25:00Z","v":21627,"vw":20.416359},{"c":20.32,"h":20.4,"l":20.32,"n":387,"o":20.4,"t":"2026-10-08T18:30:00Z","v":25612,"vw":20.358922},{"c":20.23,"h":20.315,"l":20.18,"n":488,"o":20.31,"t":"2026-10-08T18:35:00Z","v":26982,"vw":20.247471},{"c":20.21,"h":20.2499,"l":20.18,"n":377,"o":20.23,"t":"2026-10-08T18:40:00Z","v":20666,"vw":20.206339},{"c":20.235,"h":20.235,"l":20.185,"n":369,"o":20.21,"t":"2026-10-08T18:45:00Z","v":28229,"vw":20.203164},{"c":20.26,"h":20.26,"l":20.22,"n":326,"o":20.245,"t":"2026-10-08T18:50:00Z","v":20632,"vw":20.242288},{"c":20.255,"h":20.26,"l":20.235,"n":391,"o":20.255,"t":"2026-10-08T18:55:00Z","v":24059,"vw":20.246944},{"c":20.26,"h":20.26,"l":20.21,"n":402,"o":20.25,"t":"2026-10-08T19:00:00Z","v":23728,"vw":20.229523},{"c":20.335,"h":20.35,"l":20.255,"n":422,"o":20.26,"t":"2026-10-08T19:05:00Z","v":26788,"vw":20.291647},{"c":20.23,"h":20.34,"l":20.23,"n":720,"o":20.33,"t":"2026-10-08T19:10:00Z","v":56799,"vw":20.309783},{"c":20.09,"h":20.22,"l":20.085,"n":994,"o":20.22,"t":"2026-10-08T19:15:00Z","v":70819,"vw":20.158781},{"c":20.15,"h":20.16,"l":20.09,"n":680,"o":20.095,"t":"2026-10-08T19:20:00Z","v":40514,"vw":20.12478},{"c":20.09,"h":20.15,"l":20.05,"n":862,"o":20.15,"t":"2026-10-08T19:25:00Z","v":62558,"vw":20.098805},{"c":20.13,"h":20.14,"l":20.045,"n":913,"o":20.1,"t":"2026-10-08T19:30:00Z","v":64394,"vw":20.105598},{"c":20.14,"h":20.145,"l":20.08,"n":836,"o":20.14,"t":"2026-10-08T19:35:00Z","v":53103,"vw":20.115457},{"c":20.07,"h":20.145,"l":20.05,"n":942,"o":20.14,"t":"2026-10-08T19:40:00Z","v":63372,"vw":20.093769},{"c":20.118,"h":20.12,"l":20.061,"n":986,"o":20.061,"t":"2026-10-08T19:45:00Z","v":73215,"vw":20.08658},{"c":20.109,"h":20.12,"l":20.065,"n":1236,"o":20.12,"t":"2026-10-08T19:50:00Z","v":78788,"vw":20.090435},{"c":20.1,"h":20.115,"l":20.03,"n":5043,"o":20.105,"t":"2026-10-08T19:55:00Z","v":417140,"vw":20.070826},{"c":20.11,"h":20.11,"l":20.11,"n":42,"o":20.11,"t":"2026-10-08T20:00:00Z","v":1335039,"vw":20.11},{"c":20.28,"h":20.28,"l":20.28,"n":2,"o":20.28,"t":"2026-10-08T20:20:00Z","v":931,"vw":20.28},{"c":20.0122,"h":20.0122,"l":20.0122,"n":1,"o":20.0122,"t":"2026-10-08T23:55:00Z","v":250,"vw":20.0122},{"c":20.11,"h":20.11,"l":20.11,"n":1,"o":20.11,"t":"2026-10-09T11:40:00Z","v":100,"vw":20.11},{"c":20.045,"h":20.23,"l":19.8,"n":212,"o":20.23,"t":"2026-10-09T13:30:00Z","v":43284,"vw":20.111631},{"c":19.97,"h":20.08,"l":19.925,"n":275,"o":20.045,"t":"2026-10-09T13:35:00Z","v":17510,"vw":19.971991},{"c":19.955,"h":20.01,"l":19.935,"n":225,"o":19.98,"t":"2026-10-09T13:40:00Z","v":18359,"vw":19.958021},{"c":19.93,"h":19.99,"l":19.85,"n":309,"o":19.975,"t":"2026-10-09T13:45:00Z","v":36381,"vw":19.898586},{"c":20.05,"h":20.08,"l":19.93,"n":462,"o":19.93,"t":"2026-10-09T13:50:00Z","v":25600,"vw":20.015552},{"c":20.075,"h":20.13,"l":20.03,"n":380,"o":20.04,"t":"2026-10-09T13:55:00Z","v":27881,"vw":20.076491},{"c":20.03,"h":20.07,"l":19.98,"n":389,"o":20.06,"t":"2026-10-09T14:00:00Z","v":40733,"vw":20.036627},{"c":20.08,"h":20.09,"l":20.0101,"n":366,"o":20.0101,"t":"2026-10-09T14:05:00Z","v":38135,"vw":20.031059},{"c":20.01,"h":20.1,"l":20.01,"n":484,"o":20.08,"t":"2026-10-09T14:10:00Z","v":39438,"vw":20.053251},{"c":20.065,"h":20.07,"l":20.01,"n":254,"o":20.05,"t":"2026-10-09T14:15:00Z","v":17605,"vw":20.047561},{"c":20.13,"h":20.15,"l":20.025,"n":668,"o":20.065,"t":"2026-10-09T14:20:00Z","v":71674,"vw":20.106592},{"c":20.03,"h":20.12,"l":20.025,"n":449,"o":20.12,"t":"2026-10-09T14:25:00Z","v":57798,"vw":20.064931},{"c":20.035,"h":20.11,"l":20.035,"n":513,"o":20.04,"t":"2026-10-09T14:30:00Z","v":31667,"vw":20.065224},{"c":20.11,"h":20.11,"l":20.03,"n":355,"o":20.03,"t":"2026-10-09T14:35:00Z","v":21607,"vw":20.072335},{"c":20.175,"h":20.205,"l":20.085,"n":734,"o":20.11,"t":"2026-10-09T14:40:00Z","v":45630,"vw":20.162592},{"c":20.25,"h":20.25,"l":20.155,"n":433,"o":20.17,"t":"2026-10-09T14:45:00Z","v":27495,"vw":20.185508},{"c":20.19,"h":20.25,"l":20.175,"n":930,"o":20.245,"t":"2026-10-09T14:50:00Z","v":72442,"vw":20.205719},{"c":20.175,"h":20.2,"l":20.16,"n":254,"o":20.18,"t":"2026-10-09T14:55:00Z","v":15855,"vw":20.181189},{"c":20.19,"h":20.24,"l":20.17,"n":498,"o":20.175,"t":"2026-10-09T15:00:00Z","v":49083,"vw":20.191289},{"c":20.155,"h":20.2,"l":20.14,"n":352,"o":20.19,"t":"2026-10-09T15:05:00Z","v":22419,"vw":20.160916},{"c":20.21,"h":20.22,"l":20.16,"n":447,"o":20.16,"t":"2026-10-09T15:10:00Z","v":33723,"vw":20.189312},{"c":20.2,"h":20.25,"l":20.2,"n":394,"o":20.22,"t":"2026-10-09T15:15:00Z","v":21638,"vw":20.226276},{"c":20.175,"h":20.245,"l":20.16,"n":434,"o":20.19,"t":"2026-10-09T15:20:00Z","v":30852,"vw":20.197686},{"c":20.32,"h":20.35,"l":20.175,"n":585,"o":20.18,"t":"2026-10-09T15:25:00Z","v":113897,"vw":20.227032},{"c":20.27,"h":20.335,"l":20.27,"n":460,"o":20.32,"t":"2026-10-09T15:30:00Z","v":38477,"vw":20.293942},{"c":20.19,"h":20.265,"l":20.17,"n":288,"o":20.25,"t":"2026-10-09T15:35:00Z","v":13013,"vw":20.215186},{"c":20.195,"h":20.27,"l":20.175,"n":448,"o":20.175,"t":"2026-10-09T15:40:00Z","v":19858,"vw":20.212754},{"c":20.25,"h":20.28,"l":20.18,"n":313,"o":20.19,"t":"2026-10-09T15:45:00Z","v":13404,"vw":20.238892},{"c":20.235,"h":20.275,"l":20.22,"n":385,"o":20.26,"t":"2026-10-09T15:50:00Z","v":17459,"vw":20.245955},{"c":20.305,"h":20.325,"l":20.235,"n":474,"o":20.235,"t":"2026-10-09T15:55:00Z","v":36230,"vw":20.287268},{"c":20.32,"h":20.325,"l":20.28,"n":339,"o":20.305,"t":"2026-10-09T16:00:00Z","v":36651,"vw":20.302174},{"c":20.31,"h":20.33,"l":20.29,"n":434,"o":20.325,"t":"2026-10-09T16:05:00Z","v":27408,"vw":20.3122},{"c":20.26,"h":20.31,"l":20.26,"n":425,"o":20.31,"t":"2026-10-09T16:10:00Z","v":29022,"vw":20.276429},{"c":20.31,"h":20.33,"l":20.255,"n":255,"o":20.255,"t":"2026-10-09T16:15:00Z","v":14339,"vw":20.299392},{"c":20.275,"h":20.32,"l":20.25,"n":309,"o":20.315,"t":"2026-10-09T16:20:00Z","v":18545,"vw":20.285263},{"c":20.2927,"h":20.3,"l":20.27,"n":300,"o":20.27,"t":"2026-10-09T16:25:00Z","v":18603,"vw":20.279927},{"c":20.36,"h":20.39,"l":20.29,"n":615,"o":20.3,"t":"2026-10-09T16:30:00Z","v":45030,"vw":20.354693},{"c":20.355,"h":20.4,"l":20.35,"n":295,"o":20.365,"t":"2026-10-09T16:35:00Z","v":16414,"vw":20.372367},{"c":20.365,"h":20.38,"l":20.34,"n":366,"o":20.355,"t":"2026-10-09T16:40:00Z","v":23396,"vw":20.357802},{"c":20.39,"h":20.43,"l":20.365,"n":443,"o":20.37,"t":"2026-10-09T16:45:00Z","v":38221,"vw":20.39156},{"c":20.4,"h":20.425,"l":20.3824,"n":460,"o":20.395,"t":"2026-10-09T16:50:00Z","v":51527,"vw":20.405252},{"c":20.41,"h":20.425,"l":20.395,"n":288,"o":20.395,"t":"2026-10-09T16:55:00Z","v":13518,"vw":20.410047},{"c":20.47,"h":20.49,"l":20.41,"n":413,"o":20.41,"t":"2026-10-09T17:00:00Z","v":25668,"vw":20.466372},{"c":20.445,"h":20.4775,"l":20.435,"n":370,"o":20.475,"t":"2026-10-09T17:05:00Z","v":22767,"vw":20.449534},{"c":20.44,"h":20.47,"l":20.43,"n":481,"o":20.44,"t":"2026-10-09T17:10:00Z","v":36124,"vw":20.452273},{"c":20.41,"h":20.435,"l":20.36,"n":468,"o":20.435,"t":"2026-10-09T17:15:00Z","v":36181,"vw":20.389823},{"c":20.395,"h":20.42,"l":20.385,"n":340,"o":20.4075,"t":"2026-10-09T17:20:00Z","v":28846,"vw":20.405364},{"c":20.395,"h":20.41,"l":20.375,"n":260,"o":20.39,"t":"2026-10-09T17:25:00Z","v":15786,"vw":20.395643},{"c":20.42,"h":20.45,"l":20.4,"n":368,"o":20.405,"t":"2026-10-09T17:30:00Z","v":20548,"vw":20.424091},{"c":20.44,"h":20.445,"l":20.4,"n":316,"o":20.43,"t":"2026-10-09T17:35:00Z","v":19579,"vw":20.418696},{"c":20.44,"h":20.46,"l":20.435,"n":458,"o":20.44,"t":"2026-10-09T17:40:00Z","v":36499,"vw":20.443687},{"c":20.48,"h":20.48,"l":20.43,"n":337,"o":20.445,"t":"2026-10-09T17:45:00Z","v":16057,"vw":20.453318},{"c":20.525,"h":20.53,"l":20.48,"n":535,"o":20.48,"t":"2026-10-09T17:50:00Z","v":31849,"vw":20.511441},{"c":20.53,"h":20.56,"l":20.505,"n":436,"o":20.53,"t":"2026-10-09T17:55:00Z","v":31691,"vw":20.537069},{"c":20.485,"h":20.52,"l":20.475,"n":344,"o":20.52,"t":"2026-10-09T18:00:00Z","v":20653,"vw":20.497652},{"c":20.505,"h":20.505,"l":20.48,"n":422,"o":20.49,"t":"2026-10-09T18:05:00Z","v":26316,"vw":20.495848},{"c":20.41,"h":20.52,"l":20.4,"n":440,"o":20.505,"t":"2026-10-09T18:10:00Z","v":25306,"vw":20.475813},{"c":20.42,"h":20.435,"l":20.415,"n":281,"o":20.415,"t":"2026-10-09T18:15:00Z","v":13522,"vw":20.421343},{"c":20.385,"h":20.43,"l":20.385,"n":301,"o":20.42,"t":"2026-10-09T18:20:00Z","v":19126,"vw":20.396658},{"c":20.41,"h":20.45,"l":20.385,"n":749,"o":20.385,"t":"2026-10-09T18:25:00Z","v":54858,"vw":20.419841},{"c":20.45,"h":20.45,"l":20.41,"n":428,"o":20.41,"t":"2026-10-09T18:30:00Z","v":26487,"vw":20.424342},{"c":20.47,"h":20.48,"l":20.43,"n":403,"o":20.445,"t":"2026-10-09T18:35:00Z","v":26105,"vw":20.453226},{"c":20.465,"h":20.48,"l":20.45,"n":393,"o":20.47,"t":"2026-10-09T18:40:00Z","v":23170,"vw":20.467827},{"c":20.47,"h":20.48,"l":20.43,"n":487,"o":20.46,"t":"2026-10-09T18:45:00Z","v":27497,"vw":20.459666},{"c":20.4,"h":20.5,"l":20.39,"n":500,"o":20.46,"t":"2026-10-09T18:50:00Z","v":28317,"vw":20.454798},{"c":20.39,"h":20.42,"l":20.33,"n":412,"o":20.4,"t":"2026-10-09T18:55:00Z","v":23948,"vw":20.375477},{"c":20.38,"h":20.4,"l":20.325,"n":482,"o":20.38,"t":"2026-10-09T19:00:00Z","v":38649,"vw":20.37025},{"c":20.41,"h":20.42,"l":20.37,"n":420,"o":20.375,"t":"2026-10-09T19:05:00Z","v":24156,"vw":20.39239},{"c":20.31,"h":20.415,"l":20.3,"n":623,"o":20.405,"t":"2026-10-09T19:10:00Z","v":42501,"vw":20.347829},{"c":20.315,"h":20.35,"l":20.28,"n":393,"o":20.31,"t":"2026-10-09T19:15:00Z","v":20932,"vw":20.312702},{"c":20.35,"h":20.38,"l":20.31,"n":572,"o":20.31,"t":"2026-10-09T19:20:00Z","v":34104,"vw":20.354454},{"c":20.315,"h":20.38,"l":20.31,"n":452,"o":20.34,"t":"2026-10-09T19:25:00Z","v":30703,"vw":20.358501},{"c":20.325,"h":20.33,"l":20.3,"n":534,"o":20.315,"t":"2026-10-09T19:30:00Z","v":34137,"vw":20.311448},{"c":20.355,"h":20.36,"l":20.325,"n":636,"o":20.33,"t":"2026-10-09T19:35:00Z","v":38957,"vw":20.34149},{"c":20.345,"h":20.375,"l":20.335,"n":716,"o":20.35,"t":"2026-10-09T19:40:00Z","v":41490,"vw":20.354305},{"c":20.285,"h":20.345,"l":20.28,"n":1098,"o":20.34,"t":"2026-10-09T19:45:00Z","v":75991,"vw":20.322065},{"c":20.33,"h":20.34,"l":20.2,"n":1161,"o":20.275,"t":"2026-10-09T19:50:00Z","v":91404,"vw":20.256637},{"c":20.34,"h":20.4,"l":20.321,"n":4760,"o":20.321,"t":"2026-10-09T19:55:00Z","v":375362,"vw":20.361004},{"c":20.35,"h":20.35,"l":20.35,"n":51,"o":20.35,"t":"2026-10-09T20:00:00Z","v":407442,"vw":20.35},{"c":20.34,"h":20.34,"l":20.34,"n":1,"o":20.34,"t":"2026-10-12T09:40:00Z","v":200,"vw":20.34},{"c":20.35,"h":20.35,"l":20.35,"n":1,"o":20.35,"t":"2026-10-12T10:10:00Z","v":100,"vw":20.35},{"c":20.25,"h":20.25,"l":20.25,"n":1,"o":20.25,"t":"2026-10-12T13:00:00Z","v":100,"vw":20.25},{"c":20.15,"h":20.34,"l":20.15,"n":8,"o":20.34,"t":"2026-10-12T13:25:00Z","v":1374,"vw":20.167844},{"c":20.35,"h":20.44,"l":19.96,"n":430,"o":20.01,"t":"2026-10-12T13:30:00Z","v":68676,"vw":20.119933},{"c":19.935,"h":20.41,"l":19.91,"n":715,"o":20.36,"t":"2026-10-12T13:35:00Z","v":95079,"vw":20.218462},{"c":19.96,"h":20.04,"l":19.91,"n":642,"o":19.95,"t":"2026-10-12T13:40:00Z","v":60668,"vw":19.957017},{"c":19.98,"h":20.07,"l":19.96,"n":364,"o":19.98,"t":"2026-10-12T13:45:00Z","v":46854,"vw":20.008153},{"c":20.21,"h":20.235,"l":19.96,"n":691,"o":19.98,"t":"2026-10-12T13:50:00Z","v":54329,"vw":20.072212},{"c":20.245,"h":20.26,"l":20.2,"n":493,"o":20.23,"t":"2026-10-12T13:55:00Z","v":29586,"vw":20.239036},{"c":20.26,"h":20.29,"l":20.115,"n":521,"o":20.23,"t":"2026-10-12T14:00:00Z","v":41132,"vw":20.212447},{"c":20.42,"h":20.44,"l":20.265,"n":488,"o":20.27,"t":"2026-10-12T14:05:00Z","v":30178,"vw":20.364557},{"c":20.57,"h":20.655,"l":20.42,"n":1113,"o":20.425,"t":"2026-10-12T14:10:00Z","v":108985,"vw":20.552428},{"c":20.65,"h":20.65,"l":20.57,"n":514,"o":20.58,"t":"2026-10-12T14:15:00Z","v":31350,"vw":20.605382},{"c":20.675,"h":20.73,"l":20.65,"n":664,"o":20.65,"t":"2026-10-12T14:20:00Z","v":45937,"vw":20.686102},{"c":20.675,"h":20.74,"l":20.655,"n":696,"o":20.68,"t":"2026-10-12T14:25:00Z","v":32747,"vw":20.692748},{"c":20.75,"h":20.79,"l":20.67,"n":978,"o":20.675,"t":"2026-10-12T14:30:00Z","v":76342,"vw":20.735194},{"c":20.71,"h":20.78,"l":20.68,"n":878,"o":20.77,"t":"2026-10-12T14:35:00Z","v":62786,"vw":20.710905},{"c":20.82,"h":20.83,"l":20.715,"n":582,"o":20.715,"t":"2026-10-12T14:40:00Z","v":33865,"vw":20.788942},{"c":20.95,"h":20.95,"l":20.83,"n":907,"o":20.8399,"t":"2026-10-12T14:45:00Z","v":89115,"vw":20.884552},{"c":20.815,"h":21.055,"l":20.815,"n":1386,"o":20.95,"t":"2026-10-12T14:50:00Z","v":142754,"vw":20.944742},{"c":20.765,"h":20.83,"l":20.74,"n":938,"o":20.815,"t":"2026-10-12T14:55:00Z","v":91735,"vw":20.794217},{"c":20.75,"h":20.805,"l":20.74,"n":483,"o":20.77,"t":"2026-10-12T15:00:00Z","v":55879,"vw":20.762647},{"c":20.82,"h":20.82,"l":20.7421,"n":447,"o":20.7421,"t":"2026-10-12T15:05:00Z","v":27386,"vw":20.790237},{"c":20.735,"h":20.83,"l":20.67,"n":586,"o":20.82,"t":"2026-10-12T15:10:00Z","v":48975,"vw":20.759526},{"c":20.78,"h":20.83,"l":20.735,"n":652,"o":20.735,"t":"2026-10-12T15:15:00Z","v":60310,"vw":20.800432},{"c":20.87,"h":20.905,"l":20.785,"n":1181,"o":20.79,"t":"2026-10-12T15:20:00Z","v":115518,"vw":20.844839},{"c":20.87,"h":20.89,"l":20.82,"n":1008,"o":20.875,"t":"2026-10-12T15:25:00Z","v":113809,"vw":20.865437},{"c":20.82,"h":20.88,"l":20.76,"n":877,"o":20.87,"t":"2026-10-12T15:30:00Z","v":195433,"vw":20.852667},{"c":20.87,"h":20.88,"l":20.82,"n":364,"o":20.8331,"t":"2026-10-12T15:35:00Z","v":24612,"vw":20.851192},{"c":20.88,"h":20.905,"l":20.84,"n":567,"o":20.865,"t":"2026-10-12T15:40:00Z","v":39023,"vw":20.875839},{"c":20.8375,"h":20.87,"l":20.835,"n":361,"o":20.86,"t":"2026-10-12T15:45:00Z","v":18541,"vw":20.858773},{"c":20.88,"h":20.88,"l":20.815,"n":463,"o":20.84,"t":"2026-10-12T15:50:00Z","v":26457,"vw":20.844355},{"c":20.94,"h":20.945,"l":20.875,"n":526,"o":20.878,"t":"2026-10-12T15:55:00Z","v":41442,"vw":20.916132},{"c":20.95,"h":20.975,"l":20.91,"n":631,"o":20.935,"t":"2026-10-12T16:00:00Z","v":42241,"vw":20.944266},{"c":21.005,"h":21.03,"l":20.94,"n":547,"o":20.94,"t":"2026-10-12T16:05:00Z","v":44098,"vw":20.99079},{"c":21.03,"h":21.03,"l":20.94,"n":627,"o":21.005,"t":"2026-10-12T16:10:00Z","v":44326,"vw":20.994167},{"c":21.07,"h":21.075,"l":20.99,"n":672,"o":21.03,"t":"2026-10-12T16:15:00Z","v":50055,"vw":21.035627},{"c":21.0686,"h":21.075,"l":21.0482,"n":447,"o":21.07,"t":"2026-10-12T16:20:00Z","v":27435,"vw":21.062726},{"c":21.07,"h":21.0894,"l":21.06,"n":444,"o":21.065,"t":"2026-10-12T16:25:00Z","v":28146,"vw":21.072883},{"c":21.05,"h":21.09,"l":21.0135,"n":506,"o":21.08,"t":"2026-10-12T16:30:00Z","v":31038,"vw":21.053197},{"c":21.13,"h":21.145,"l":21.05,"n":656,"o":21.05,"t":"2026-10-12T16:35:00Z","v":48836,"vw":21.098737},{"c":21.115,"h":21.17,"l":21.1,"n":551,"o":21.13,"t":"2026-10-12T16:40:00Z","v":31464,"vw":21.13504},{"c":21.165,"h":21.195,"l":21.11,"n":631,"o":21.1199,"t":"2026-10-12T16:45:00Z","v":65932,"vw":21.1549},{"c":21.215,"h":21.235,"l":21.16,"n":748,"o":21.165,"t":"2026-10-12T16:50:00Z","v":57000,"vw":21.202147},{"c":21.24,"h":21.24,"l":21.21,"n":522,"o":21.22,"t":"2026-10-12T16:55:00Z","v":28766,"vw":21.229266},{"c":21.165,"h":21.29,"l":21.145,"n":965,"o":21.24,"t":"2026-10-12T17:00:00Z","v":111482,"vw":21.213151},{"c":21.1918,"h":21.2081,"l":21.15,"n":312,"o":21.17,"t":"2026-10-12T17:05:00Z","v":20769,"vw":21.187705},{"c":21.23,"h":21.25,"l":21.185,"n":395,"o":21.19,"t":"2026-10-12T17:10:00Z","v":18064,"vw":21.214228},{"c":21.1924,"h":21.22,"l":21.18,"n":495,"o":21.22,"t":"2026-10-12T17:15:00Z","v":43914,"vw":21.202898},{"c":21.21,"h":21.22,"l":21.18,"n":534,"o":21.2,"t":"2026-10-12T17:20:00Z","v":33218,"vw":21.201221},{"c":21.215,"h":21.22,"l":21.2,"n":389,"o":21.21,"t":"2026-10-12T17:25:00Z","v":20359,"vw":21.209745},{"c":21.08,"h":21.215,"l":21.08,"n":533,"o":21.215,"t":"2026-10-12T17:30:00Z","v":53397,"vw":21.133507},{"c":21.11,"h":21.14,"l":21.06,"n":554,"o":21.075,"t":"2026-10-12T17:35:00Z","v":44903,"vw":21.088291},{"c":21.06,"h":21.115,"l":21.05,"n":344,"o":21.115,"t":"2026-10-12T17:40:00Z","v":23015,"vw":21.076023},{"c":21.04,"h":21.085,"l":21.035,"n":333,"o":21.06,"t":"2026-10-12T17:45:00Z","v":16842,"vw":21.062336},{"c":20.91,"h":21.04,"l":20.8401,"n":963,"o":21.035,"t":"2026-10-12T17:50:00Z","v":105173,"vw":20.906867},{"c":20.93,"h":20.96,"l":20.91,"n":422,"o":20.91,"t":"2026-10-12T17:55:00Z","v":22613,"vw":20.941408},{"c":20.895,"h":20.98,"l":20.895,"n":628,"o":20.94,"t":"2026-10-12T18:00:00Z","v":44175,"vw":20.927396},{"c":20.875,"h":20.895,"l":20.85,"n":308,"o":20.895,"t":"2026-10-12T18:05:00Z","v":15553,"vw":20.872908},{"c":20.875,"h":20.8951,"l":20.865,"n":368,"o":20.89,"t":"2026-10-12T18:10:00Z","v":21552,"vw":20.881576},{"c":20.875,"h":20.89,"l":20.85,"n":513,"o":20.875,"t":"2026-10-12T18:15:00Z","v":33867,"vw":20.867108},{"c":20.91,"h":20.91,"l":20.87,"n":420,"o":20.88,"t":"2026-10-12T18:20:00Z","v":41189,"vw":20.897694},{"c":20.93,"h":20.935,"l":20.92,"n":460,"o":20.92,"t":"2026-10-12T18:25:00Z","v":24254,"vw":20.928108},{"c":20.88,"h":20.93,"l":20.88,"n":328,"o":20.93,"t":"2026-10-12T18:30:00Z","v":16237,"vw":20.902997},{"c":20.9,"h":20.9,"l":20.88,"n":261,"o":20.885,"t":"2026-10-12T18:35:00Z","v":11845,"vw":20.891601},{"c":20.895,"h":20.905,"l":20.8625,"n":410,"o":20.9,"t":"2026-10-12T18:40:00Z","v":18956,"vw":20.887863},{"c":20.92,"h":20.935,"l":20.84,"n":698,"o":20.88,"t":"2026-10-12T18:45:00Z","v":48213,"vw":20.897401},{"c":20.949,"h":20.95,"l":20.92,"n":264,"o":20.935,"t":"2026-10-12T18:50:00Z","v":10926,"vw":20.925149},{"c":20.98,"h":20.99,"l":20.945,"n":671,"o":20.95,"t":"2026-10-12T18:55:00Z","v":36428,"vw":20.965323},{"c":21.045,"h":21.06,"l":20.97,"n":463,"o":20.98,"t":"2026-10-12T19:00:00Z","v":27903,"vw":21.03315},{"c":21.155,"h":21.16,"l":21.03,"n":752,"o":21.04,"t":"2026-10-12T19:05:00Z","v":43002,"vw":21.109616},{"c":21.105,"h":21.175,"l":21.1,"n":1244,"o":21.16,"t":"2026-10-12T19:10:00Z","v":101608,"vw":21.137083},{"c":21.11,"h":21.13,"l":21.0801,"n":865,"o":21.105,"t":"2026-10-12T19:15:00Z","v":61730,"vw":21.105239},{"c":21.095,"h":21.1272,"l":21.08,"n":605,"o":21.11,"t":"2026-10-12T19:20:00Z","v":49101,"vw":21.105972},{"c":21.095,"h":21.13,"l":21.065,"n":958,"o":21.1,"t":"2026-10-12T19:25:00Z","v":77178,"vw":21.098923},{"c":21.1351,"h":21.1575,"l":21.075,"n":1060,"o":21.085,"t":"2026-10-12T19:30:00Z","v":72465,"vw":21.126387},{"c":21.15,"h":21.205,"l":21.135,"n":1404,"o":21.14,"t":"2026-10-12T19:35:00Z","v":115601,"vw":21.17479},{"c":21.18,"h":21.18,"l":21.14,"n":1226,"o":21.155,"t":"2026-10-12T19:40:00Z","v":97967,"vw":21.159818},{"c":21.12,"h":21.195,"l":21.11,"n":1257,"o":21.175,"t":"2026-10-12T19:45:00Z","v":91756,"vw":21.169969},{"c":21.135,"h":21.175,"l":21.08,"n":2017,"o":21.11,"t":"2026-10-12T19:50:00Z","v":172850,"vw":21.129492},{"c":21.19,"h":21.27,"l":21.13,"n":5993,"o":21.14,"t":"2026-10-12T19:55:00Z","v":557799,"vw":21.215239},{"c":21.17,"h":21.195,"l":21.17,"n":52,"o":21.19,"t":"2026-10-12T20:00:00Z","v":708003,"vw":21.170189},{"c":21.1761,"h":21.1761,"l":21.1761,"n":1,"o":21.1761,"t":"2026-10-12T20:10:00Z","v":250,"vw":21.1761},{"c":21.17,"h":21.17,"l":21.17,"n":2,"o":21.17,"t":"2026-10-12T20:35:00Z","v":10084,"vw":21.17},{"c":21.16,"h":21.16,"l":21.16,"n":4,"o":21.16,"t":"2026-10-12T21:10:00Z","v":1000,"vw":21.16},{"c":21.16,"h":21.16,"l":21.16,"n":1,"o":21.16,"t":"2026-10-12T22:55:00Z","v":261,"vw":21.16},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-10-13T08:05:00Z","v":2000,"vw":21.3},{"c":21.45,"h":21.45,"l":21.45,"n":5,"o":21.45,"t":"2026-10-13T08:30:00Z","v":332,"vw":21.45},{"c":21.17,"h":21.17,"l":21.17,"n":8,"o":21.17,"t":"2026-10-13T11:00:00Z","v":482,"vw":21.17},{"c":21.3907,"h":21.3907,"l":21.3907,"n":1,"o":21.3907,"t":"2026-10-13T11:20:00Z","v":200,"vw":21.3907},{"c":21.2,"h":21.2,"l":21.15,"n":5,"o":21.2,"t":"2026-10-13T12:00:00Z","v":528,"vw":21.176744},{"c":21.35,"h":21.35,"l":21.35,"n":1,"o":21.35,"t":"2026-10-13T12:10:00Z","v":168,"vw":21.35},{"c":21.25,"h":21.25,"l":21.25,"n":2,"o":21.25,"t":"2026-10-13T12:35:00Z","v":219,"vw":21.25},{"c":21.25,"h":21.25,"l":21.25,"n":1,"o":21.25,"t":"2026-10-13T12:55:00Z","v":100,"vw":21.25},{"c":21.322,"h":21.3396,"l":21.25,"n":4,"o":21.25,"t":"2026-10-13T13:05:00Z","v":700,"vw":21.3016},{"c":21.88,"h":22,"l":21.39,"n":1335,"o":21.41,"t":"2026-10-13T13:30:00Z","v":242964,"vw":21.825262},{"c":21.785,"h":21.875,"l":21.67,"n":1387,"o":21.875,"t":"2026-10-13T13:35:00Z","v":127757,"vw":21.776964},{"c":21.795,"h":21.88,"l":21.715,"n":479,"o":21.785,"t":"2026-10-13T13:40:00Z","v":42563,"vw":21.807717},{"c":21.45,"h":21.77,"l":21.36,"n":1039,"o":21.77,"t":"2026-10-13T13:45:00Z","v":138179,"vw":21.511028},{"c":21.459,"h":21.49,"l":21.38,"n":540,"o":21.4,"t":"2026-10-13T13:50:00Z","v":36945,"vw":21.442484},{"c":21.35,"h":21.6,"l":21.35,"n":651,"o":21.46,"t":"2026-10-13T13:55:00Z","v":76630,"vw":21.497045},{"c":21.22,"h":21.36,"l":21.121,"n":1125,"o":21.3584,"t":"2026-10-13T14:00:00Z","v":136854,"vw":21.235823},{"c":21.2,"h":21.28,"l":21.12,"n":739,"o":21.24,"t":"2026-10-13T14:05:00Z","v":60893,"vw":21.206204},{"c":21.245,"h":21.29,"l":21.2,"n":474,"o":21.2,"t":"2026-10-13T14:10:00Z","v":29336,"vw":21.256119},{"c":21.26,"h":21.36,"l":21.25,"n":580,"o":21.26,"t":"2026-10-13T14:15:00Z","v":36197,"vw":21.289278},{"c":21.245,"h":21.275,"l":21.215,"n":283,"o":21.265,"t":"2026-10-13T14:20:00Z","v":18500,"vw":21.249203},{"c":21.18,"h":21.28,"l":21.18,"n":344,"o":21.245,"t":"2026-10-13T14:25:00Z","v":21975,"vw":21.238316},{"c":21.21,"h":21.21,"l":21.16,"n":433,"o":21.19,"t":"2026-10-13T14:30:00Z","v":27541,"vw":21.179577},{"c":21.26,"h":21.29,"l":21.22,"n":375,"o":21.22,"t":"2026-10-13T14:35:00Z","v":24106,"vw":21.270587},{"c":21.1425,"h":21.3,"l":21.055,"n":4345,"o":21.27,"t":"2026-10-13T14:40:00Z","v":540274,"vw":21.183618},{"c":21.06,"h":21.22,"l":21.03,"n":1209,"o":21.16,"t":"2026-10-13T14:45:00Z","v":770922,"vw":21.17875},{"c":21.11,"h":21.11,"l":21.0101,"n":464,"o":21.065,"t":"2026-10-13T14:50:00Z","v":36974,"vw":21.055994},{"c":21.16,"h":21.16,"l":21.11,"n":341,"o":21.12,"t":"2026-10-13T14:55:00Z","v":16714,"vw":21.134626},{"c":21.145,"h":21.18,"l":21.135,"n":289,"o":21.16,"t":"2026-10-13T15:00:00Z","v":17384,"vw":21.160079},{"c":21.13,"h":21.16,"l":21.08,"n":502,"o":21.145,"t":"2026-10-13T15:05:00Z","v":67440,"vw":21.12889},{"c":21.11,"h":21.16,"l":21.11,"n":375,"o":21.13,"t":"2026-10-13T15:10:00Z","v":21961,"vw":21.137045},{"c":21.14,"h":21.15,"l":21.1,"n":220,"o":21.11,"t":"2026-10-13T15:15:00Z","v":12346,"vw":21.122676},{"c":21.125,"h":21.135,"l":21.1,"n":254,"o":21.135,"t":"2026-10-13T15:20:00Z","v":17853,"vw":21.115216},{"c":21.16,"h":21.19,"l":21.105,"n":332,"o":21.13,"t":"2026-10-13T15:25:00Z","v":18753,"vw":21.145286},{"c":21.07,"h":21.15,"l":21.04,"n":303,"o":21.15,"t":"2026-10-13T15:30:00Z","v":35422,"vw":21.085055},{"c":21.1,"h":21.1,"l":21.07,"n":192,"o":21.08,"t":"2026-10-13T15:35:00Z","v":9558,"vw":21.079379},{"c":21.07,"h":21.115,"l":21.07,"n":360,"o":21.11,"t":"2026-10-13T15:40:00Z","v":29845,"vw":21.087918},{"c":21.04,"h":21.1,"l":21.005,"n":457,"o":21.08,"t":"2026-10-13T15:45:00Z","v":31483,"vw":21.041808},{"c":21.055,"h":21.085,"l":21.045,"n":274,"o":21.05,"t":"2026-10-13T15:50:00Z","v":13812,"vw":21.065089},{"c":21.01,"h":21.07,"l":20.98,"n":481,"o":21.055,"t":"2026-10-13T15:55:00Z","v":75767,"vw":21.014316},{"c":20.97,"h":21.055,"l":20.97,"n":352,"o":21.015,"t":"2026-10-13T16:00:00Z","v":23274,"vw":21.021848},{"c":21,"h":21.015,"l":20.97,"n":230,"o":20.97,"t":"2026-10-13T16:05:00Z","v":11606,"vw":20.999597},{"c":21.02,"h":21.065,"l":20.995,"n":401,"o":20.995,"t":"2026-10-13T16:10:00Z","v":38279,"vw":21.023161},{"c":21.04,"h":21.055,"l":21.03,"n":266,"o":21.04,"t":"2026-10-13T16:15:00Z","v":16464,"vw":21.038554},{"c":21.06,"h":21.06,"l":21.02,"n":214,"o":21.03,"t":"2026-10-13T16:20:00Z","v":10414,"vw":21.041404},{"c":21.045,"h":21.05,"l":21.025,"n":284,"o":21.05,"t":"2026-10-13T16:25:00Z","v":15639,"vw":21.036245},{"c":21.0604,"h":21.08,"l":21.02,"n":349,"o":21.045,"t":"2026-10-13T16:30:00Z","v":22143,"vw":21.047444},{"c":21.04,"h":21.07,"l":21.03,"n":163,"o":21.07,"t":"2026-10-13T16:35:00Z","v":7187,"vw":21.05109},{"c":21.03,"h":21.035,"l":21.005,"n":129,"o":21.035,"t":"2026-10-13T16:40:00Z","v":9238,"vw":21.019819},{"c":20.99,"h":21.02,"l":20.98,"n":166,"o":21.02,"t":"2026-10-13T16:45:00Z","v":10464,"vw":20.995485},{"c":20.99,"h":21.02,"l":20.99,"n":203,"o":20.99,"t":"2026-10-13T16:50:00Z","v":10123,"vw":21.002353},{"c":21.025,"h":21.04,"l":20.985,"n":240,"o":20.985,"t":"2026-10-13T16:55:00Z","v":11610,"vw":21.01496},{"c":21.015,"h":21.025,"l":21,"n":216,"o":21.02,"t":"2026-10-13T17:00:00Z","v":14065,"vw":21.014206},{"c":21.09,"h":21.11,"l":21.02,"n":325,"o":21.02,"t":"2026-10-13T17:05:00Z","v":25748,"vw":21.060779},{"c":21.255,"h":21.26,"l":21.08,"n":344,"o":21.08,"t":"2026-10-13T17:10:00Z","v":26677,"vw":21.180883},{"c":21.18,"h":21.255,"l":21.17,"n":286,"o":21.255,"t":"2026-10-13T17:15:00Z","v":21170,"vw":21.206737},{"c":21.11,"h":21.18,"l":21.11,"n":339,"o":21.175,"t":"2026-10-13T17:20:00Z","v":22772,"vw":21.151259},{"c":21.135,"h":21.14,"l":21.1,"n":195,"o":21.1,"t":"2026-10-13T17:25:00Z","v":8969,"vw":21.128938},{"c":21.13,"h":21.16,"l":21.115,"n":272,"o":21.15,"t":"2026-10-13T17:30:00Z","v":17347,"vw":21.139371},{"c":21.145,"h":21.16,"l":21.125,"n":105,"o":21.16,"t":"2026-10-13T17:35:00Z","v":6723,"vw":21.137962},{"c":21.165,"h":21.17,"l":21.135,"n":237,"o":21.14,"t":"2026-10-13T17:40:00Z","v":10969,"vw":21.154769},{"c":21.21,"h":21.24,"l":21.165,"n":348,"o":21.17,"t":"2026-10-13T17:45:00Z","v":23022,"vw":21.187881},{"c":21.22,"h":21.22,"l":21.155,"n":240,"o":21.2,"t":"2026-10-13T17:50:00Z","v":40686,"vw":21.172696},{"c":21.22,"h":21.23,"l":21.19,"n":153,"o":21.205,"t":"2026-10-13T17:55:00Z","v":8380,"vw":21.213561},{"c":21.215,"h":21.22,"l":21.18,"n":292,"o":21.21,"t":"2026-10-13T18:00:00Z","v":16215,"vw":21.202362},{"c":21.36,"h":21.395,"l":21.225,"n":691,"o":21.225,"t":"2026-10-13T18:05:00Z","v":50766,"vw":21.305417},{"c":21.32,"h":21.375,"l":21.31,"n":436,"o":21.37,"t":"2026-10-13T18:10:00Z","v":23244,"vw":21.340114},{"c":21.31,"h":21.34,"l":21.31,"n":349,"o":21.3201,"t":"2026-10-13T18:15:00Z","v":19080,"vw":21.324915},{"c":21.325,"h":21.35,"l":21.32,"n":309,"o":21.32,"t":"2026-10-13T18:20:00Z","v":19095,"vw":21.338232},{"c":21.345,"h":21.385,"l":21.29,"n":605,"o":21.33,"t":"2026-10-13T18:25:00Z","v":86126,"vw":21.343556},{"c":21.32,"h":21.36,"l":21.27,"n":317,"o":21.345,"t":"2026-10-13T18:30:00Z","v":16132,"vw":21.323604},{"c":21.28,"h":21.32,"l":21.26,"n":301,"o":21.32,"t":"2026-10-13T18:35:00Z","v":17782,"vw":21.286896},{"c":21.32,"h":21.33,"l":21.275,"n":372,"o":21.29,"t":"2026-10-13T18:40:00Z","v":17885,"vw":21.307925},{"c":21.28,"h":21.32,"l":21.28,"n":225,"o":21.32,"t":"2026-10-13T18:45:00Z","v":12051,"vw":21.291174},{"c":21.295,"h":21.325,"l":21.27,"n":297,"o":21.27,"t":"2026-10-13T18:50:00Z","v":16106,"vw":21.30166},{"c":21.2802,"h":21.32,"l":21.28,"n":264,"o":21.31,"t":"2026-10-13T18:55:00Z","v":14628,"vw":21.298617},{"c":21.27,"h":21.29,"l":21.26,"n":377,"o":21.28,"t":"2026-10-13T19:00:00Z","v":21593,"vw":21.275819},{"c":21.265,"h":21.3,"l":21.24,"n":432,"o":21.27,"t":"2026-10-13T19:05:00Z","v":31015,"vw":21.272528},{"c":21.36,"h":21.36,"l":21.255,"n":496,"o":21.265,"t":"2026-10-13T19:10:00Z","v":26944,"vw":21.292989},{"c":21.275,"h":21.36,"l":21.27,"n":431,"o":21.3301,"t":"2026-10-13T19:15:00Z","v":26043,"vw":21.316525},{"c":21.18,"h":21.27,"l":21.1706,"n":411,"o":21.27,"t":"2026-10-13T19:20:00Z","v":26180,"vw":21.22754},{"c":21.145,"h":21.22,"l":21.135,"n":481,"o":21.19,"t":"2026-10-13T19:25:00Z","v":28359,"vw":21.18584},{"c":21.13,"h":21.15,"l":21.08,"n":825,"o":21.14,"t":"2026-10-13T19:30:00Z","v":66445,"vw":21.121237},{"c":21.15,"h":21.165,"l":21.115,"n":731,"o":21.135,"t":"2026-10-13T19:35:00Z","v":54428,"vw":21.139395},{"c":21.115,"h":21.165,"l":21.115,"n":822,"o":21.145,"t":"2026-10-13T19:40:00Z","v":51382,"vw":21.144177},{"c":21.12,"h":21.13,"l":21.07,"n":796,"o":21.115,"t":"2026-10-13T19:45:00Z","v":76832,"vw":21.097102},{"c":21.065,"h":21.11,"l":21.04,"n":908,"o":21.11,"t":"2026-10-13T19:50:00Z","v":67940,"vw":21.067299},{"c":21.09,"h":21.1,"l":21.025,"n":3251,"o":21.065,"t":"2026-10-13T19:55:00Z","v":289980,"vw":21.050789},{"c":21.1,"h":21.1,"l":21.1,"n":50,"o":21.1,"t":"2026-10-13T20:00:00Z","v":351153,"vw":21.1},{"c":21.1,"h":21.1,"l":21.1,"n":1,"o":21.1,"t":"2026-10-13T20:25:00Z","v":200,"vw":21.1},{"c":21.1,"h":21.1,"l":21.1,"n":1,"o":21.1,"t":"2026-10-13T20:35:00Z","v":2796,"vw":21.1},{"c":21.1,"h":21.1,"l":21.1,"n":1,"o":21.1,"t":"2026-10-13T20:50:00Z","v":200,"vw":21.1},{"c":21.3132,"h":21.3132,"l":21.3132,"n":1,"o":21.3132,"t":"2026-10-13T21:00:00Z","v":500,"vw":21.3132},{"c":21.18,"h":21.18,"l":21.18,"n":2,"o":21.18,"t":"2026-10-13T21:10:00Z","v":2664,"vw":21.18},{"c":21.11,"h":21.11,"l":21.11,"n":1,"o":21.11,"t":"2026-10-13T22:00:00Z","v":110,"vw":21.11},{"c":21,"h":21,"l":21,"n":3,"o":21,"t":"2026-10-14T09:45:00Z","v":400,"vw":21},{"c":21.1,"h":21.1,"l":21,"n":8,"o":21,"t":"2026-10-14T12:00:00Z","v":400,"vw":21.0528},{"c":20.72,"h":20.8,"l":20.72,"n":7,"o":20.8,"t":"2026-10-14T12:35:00Z","v":1339,"vw":20.78697},{"c":20.87,"h":20.87,"l":20.87,"n":2,"o":20.87,"t":"2026-10-14T12:40:00Z","v":302,"vw":20.87},{"c":20.76,"h":20.76,"l":20.74,"n":5,"o":20.74,"t":"2026-10-14T12:50:00Z","v":531,"vw":20.744396},{"c":20.76,"h":20.76,"l":20.76,"n":2,"o":20.76,"t":"2026-10-14T13:00:00Z","v":525,"vw":20.76},{"c":21.0586,"h":21.07,"l":20.55,"n":467,"o":20.82,"t":"2026-10-14T13:30:00Z","v":86868,"vw":20.782178},{"c":21.07,"h":21.18,"l":21.01,"n":175,"o":21.0583,"t":"2026-10-14T13:35:00Z","v":15878,"vw":21.104346},{"c":20.9653,"h":21.13,"l":20.9294,"n":220,"o":21.13,"t":"2026-10-14T13:40:00Z","v":15716,"vw":21.024927},{"c":20.85,"h":20.97,"l":20.8101,"n":534,"o":20.97,"t":"2026-10-14T13:45:00Z","v":38129,"vw":20.868353},{"c":20.86,"h":20.9201,"l":20.83,"n":479,"o":20.87,"t":"2026-10-14T13:50:00Z","v":39008,"vw":20.87982},{"c":20.75,"h":20.88,"l":20.75,"n":508,"o":20.86,"t":"2026-10-14T13:55:00Z","v":29175,"vw":20.81388},{"c":20.515,"h":20.76,"l":20.5,"n":1105,"o":20.75,"t":"2026-10-14T14:00:00Z","v":102404,"vw":20.619326},{"c":20.59,"h":20.62,"l":20.43,"n":514,"o":20.51,"t":"2026-10-14T14:05:00Z","v":37488,"vw":20.523332},{"c":20.625,"h":20.635,"l":20.5601,"n":278,"o":20.57,"t":"2026-10-14T14:10:00Z","v":15161,"vw":20.60161},{"c":20.5,"h":20.65,"l":20.495,"n":392,"o":20.64,"t":"2026-10-14T14:15:00Z","v":22504,"vw":20.575445},{"c":20.49,"h":20.51,"l":20.44,"n":512,"o":20.49,"t":"2026-10-14T14:20:00Z","v":27696,"vw":20.480513},{"c":20.55,"h":20.55,"l":20.49,"n":400,"o":20.49,"t":"2026-10-14T14:25:00Z","v":21293,"vw":20.518923},{"c":20.565,"h":20.565,"l":20.48,"n":542,"o":20.54,"t":"2026-10-14T14:30:00Z","v":38658,"vw":20.513449},{"c":20.62,"h":20.63,"l":20.51,"n":540,"o":20.56,"t":"2026-10-14T14:35:00Z","v":26724,"vw":20.565149},{"c":20.66,"h":20.68,"l":20.62,"n":634,"o":20.635,"t":"2026-10-14T14:40:00Z","v":35031,"vw":20.654558},{"c":20.63,"h":20.66,"l":20.61,"n":420,"o":20.65,"t":"2026-10-14T14:45:00Z","v":24604,"vw":20.627157},{"c":20.565,"h":20.63,"l":20.555,"n":346,"o":20.625,"t":"2026-10-14T14:50:00Z","v":18301,"vw":20.593191},{"c":20.6,"h":20.605,"l":20.55,"n":393,"o":20.55,"t":"2026-10-14T14:55:00Z","v":20363,"vw":20.586722},{"c":20.54,"h":20.595,"l":20.53,"n":557,"o":20.595,"t":"2026-10-14T15:00:00Z","v":34342,"vw":20.560396},{"c":20.615,"h":20.64,"l":20.525,"n":507,"o":20.535,"t":"2026-10-14T15:05:00Z","v":29480,"vw":20.602983},{"c":20.59,"h":20.63,"l":20.59,"n":468,"o":20.62,"t":"2026-10-14T15:10:00Z","v":26557,"vw":20.614163},{"c":20.65,"h":20.65,"l":20.58,"n":457,"o":20.595,"t":"2026-10-14T15:15:00Z","v":21908,"vw":20.612463},{"c":20.67,"h":20.69,"l":20.64,"n":516,"o":20.64,"t":"2026-10-14T15:20:00Z","v":34787,"vw":20.66961},{"c":20.65,"h":20.7,"l":20.64,"n":430,"o":20.6729,"t":"2026-10-14T15:25:00Z","v":24996,"vw":20.662404},{"c":20.575,"h":20.65,"l":20.56,"n":402,"o":20.65,"t":"2026-10-14T15:30:00Z","v":27557,"vw":20.599799},{"c":20.56,"h":20.6,"l":20.53,"n":439,"o":20.58,"t":"2026-10-14T15:35:00Z","v":42702,"vw":20.544936},{"c":20.58,"h":20.58,"l":20.53,"n":420,"o":20.56,"t":"2026-10-14T15:40:00Z","v":20366,"vw":20.563129},{"c":20.635,"h":20.65,"l":20.58,"n":500,"o":20.58,"t":"2026-10-14T15:45:00Z","v":24806,"vw":20.627919},{"c":20.64,"h":20.665,"l":20.61,"n":387,"o":20.635,"t":"2026-10-14T15:50:00Z","v":20033,"vw":20.634674},{"c":20.625,"h":20.6501,"l":20.61,"n":384,"o":20.64,"t":"2026-10-14T15:55:00Z","v":19481,"vw":20.629842},{"c":20.66,"h":20.69,"l":20.575,"n":663,"o":20.62,"t":"2026-10-14T16:00:00Z","v":89345,"vw":20.661773},{"c":20.685,"h":20.69,"l":20.655,"n":386,"o":20.655,"t":"2026-10-14T16:05:00Z","v":20217,"vw":20.673292},{"c":20.645,"h":20.685,"l":20.605,"n":497,"o":20.685,"t":"2026-10-14T16:10:00Z","v":29485,"vw":20.639388},{"c":20.65,"h":20.655,"l":20.63,"n":368,"o":20.65,"t":"2026-10-14T16:15:00Z","v":26649,"vw":20.647976},{"c":20.65,"h":20.675,"l":20.59,"n":732,"o":20.6396,"t":"2026-10-14T16:20:00Z","v":68300,"vw":20.642917},{"c":20.675,"h":20.7,"l":20.64,"n":353,"o":20.65,"t":"2026-10-14T16:25:00Z","v":16681,"vw":20.676868},{"c":20.7098,"h":20.71,"l":20.66,"n":386,"o":20.67,"t":"2026-10-14T16:30:00Z","v":23736,"vw":20.682499},{"c":20.76,"h":20.769,"l":20.7,"n":503,"o":20.705,"t":"2026-10-14T16:35:00Z","v":47870,"vw":20.727168},{"c":20.735,"h":20.76,"l":20.705,"n":507,"o":20.76,"t":"2026-10-14T16:40:00Z","v":35499,"vw":20.726724},{"c":20.73,"h":20.765,"l":20.725,"n":423,"o":20.735,"t":"2026-10-14T16:45:00Z","v":23011,"vw":20.742894},{"c":20.715,"h":20.75,"l":20.695,"n":470,"o":20.73,"t":"2026-10-14T16:50:00Z","v":25026,"vw":20.725489},{"c":20.695,"h":20.715,"l":20.675,"n":377,"o":20.715,"t":"2026-10-14T16:55:00Z","v":19437,"vw":20.699511},{"c":20.7,"h":20.715,"l":20.68,"n":290,"o":20.695,"t":"2026-10-14T17:00:00Z","v":17102,"vw":20.699485},{"c":20.6588,"h":20.705,"l":20.635,"n":661,"o":20.695,"t":"2026-10-14T17:05:00Z","v":43979,"vw":20.664464},{"c":20.6,"h":20.66,"l":20.58,"n":683,"o":20.655,"t":"2026-10-14T17:10:00Z","v":43461,"vw":20.631752},{"c":20.605,"h":20.62,"l":20.6,"n":345,"o":20.6,"t":"2026-10-14T17:15:00Z","v":19243,"vw":20.608162},{"c":20.65,"h":20.66,"l":20.6,"n":603,"o":20.605,"t":"2026-10-14T17:20:00Z","v":52020,"vw":20.634341},{"c":20.6,"h":20.66,"l":20.59,"n":399,"o":20.655,"t":"2026-10-14T17:25:00Z","v":29354,"vw":20.642883},{"c":20.82,"h":20.82,"l":20.59,"n":701,"o":20.6,"t":"2026-10-14T17:30:00Z","v":53748,"vw":20.701258},{"c":20.8,"h":20.825,"l":20.76,"n":634,"o":20.825,"t":"2026-10-14T17:35:00Z","v":38498,"vw":20.794624},{"c":20.815,"h":20.82,"l":20.72,"n":518,"o":20.79,"t":"2026-10-14T17:40:00Z","v":38053,"vw":20.791582},{"c":20.71,"h":20.82,"l":20.705,"n":368,"o":20.82,"t":"2026-10-14T17:45:00Z","v":28632,"vw":20.767065},{"c":20.74,"h":20.76,"l":20.67,"n":374,"o":20.71,"t":"2026-10-14T17:50:00Z","v":27079,"vw":20.718194},{"c":20.755,"h":20.77,"l":20.72,"n":276,"o":20.75,"t":"2026-10-14T17:55:00Z","v":19014,"vw":20.738621},{"c":20.775,"h":20.81,"l":20.73,"n":459,"o":20.755,"t":"2026-10-14T18:00:00Z","v":29230,"vw":20.77113},{"c":20.74,"h":20.8,"l":20.73,"n":336,"o":20.78,"t":"2026-10-14T18:05:00Z","v":20299,"vw":20.765195},{"c":20.72,"h":20.75,"l":20.675,"n":414,"o":20.74,"t":"2026-10-14T18:10:00Z","v":26188,"vw":20.715705},{"c":20.83,"h":20.85,"l":20.72,"n":503,"o":20.72,"t":"2026-10-14T18:15:00Z","v":32061,"vw":20.793436},{"c":20.845,"h":20.9,"l":20.825,"n":765,"o":20.83,"t":"2026-10-14T18:20:00Z","v":73991,"vw":20.86927},{"c":20.91,"h":20.915,"l":20.83,"n":405,"o":20.84,"t":"2026-10-14T18:25:00Z","v":21883,"vw":20.883528},{"c":20.875,"h":20.91,"l":20.865,"n":331,"o":20.905,"t":"2026-10-14T18:30:00Z","v":25206,"vw":20.884878},{"c":20.9,"h":20.92,"l":20.87,"n":360,"o":20.875,"t":"2026-10-14T18:35:00Z","v":24087,"vw":20.891573},{"c":20.79,"h":20.91,"l":20.7701,"n":415,"o":20.9,"t":"2026-10-14T18:40:00Z","v":43187,"vw":20.865278},{"c":20.92,"h":20.925,"l":20.78,"n":621,"o":20.8,"t":"2026-10-14T18:45:00Z","v":79309,"vw":20.863626},{"c":20.865,"h":20.93,"l":20.86,"n":611,"o":20.93,"t":"2026-10-14T18:50:00Z","v":57595,"vw":20.900448},{"c":20.895,"h":20.895,"l":20.86,"n":362,"o":20.86,"t":"2026-10-14T18:55:00Z","v":17405,"vw":20.88093},{"c":20.87,"h":20.9,"l":20.845,"n":524,"o":20.895,"t":"2026-10-14T19:00:00Z","v":33281,"vw":20.874314},{"c":20.94,"h":20.955,"l":20.84,"n":578,"o":20.87,"t":"2026-10-14T19:05:00Z","v":31642,"vw":20.897097},{"c":20.865,"h":20.94,"l":20.865,"n":502,"o":20.935,"t":"2026-10-14T19:10:00Z","v":47577,"vw":20.888171},{"c":20.89,"h":20.905,"l":20.84,"n":926,"o":20.87,"t":"2026-10-14T19:15:00Z","v":63511,"vw":20.873252},{"c":20.86,"h":20.925,"l":20.855,"n":684,"o":20.9,"t":"2026-10-14T19:20:00Z","v":50775,"vw":20.895108},{"c":20.915,"h":20.92,"l":20.855,"n":524,"o":20.865,"t":"2026-10-14T19:25:00Z","v":34117,"vw":20.888681},{"c":20.995,"h":21.03,"l":20.915,"n":1132,"o":20.915,"t":"2026-10-14T19:30:00Z","v":85172,"vw":20.973345},{"c":21.025,"h":21.025,"l":20.94,"n":850,"o":20.995,"t":"2026-10-14T19:35:00Z","v":58185,"vw":20.988056},{"c":21.07,"h":21.075,"l":21.01,"n":1058,"o":21.025,"t":"2026-10-14T19:40:00Z","v":81280,"vw":21.049073},{"c":21.085,"h":21.1,"l":21.02,"n":1256,"o":21.075,"t":"2026-10-14T19:45:00Z","v":92818,"vw":21.066438},{"c":21.12,"h":21.16,"l":21.09,"n":1630,"o":21.09,"t":"2026-10-14T19:50:00Z","v":140048,"vw":21.135728},{"c":21.15,"h":21.22,"l":21.12,"n":4790,"o":21.12,"t":"2026-10-14T19:55:00Z","v":428771,"vw":21.165794},{"c":20.73,"h":21.15,"l":20.73,"n":35,"o":21.15,"t":"2026-10-14T20:00:00Z","v":403451,"vw":21.149885},{"c":21.2,"h":21.2,"l":21.14,"n":7,"o":21.15,"t":"2026-10-14T20:10:00Z","v":794,"vw":21.157876},{"c":21.24,"h":21.24,"l":21.24,"n":2,"o":21.24,"t":"2026-10-14T20:20:00Z","v":101,"vw":21.24},{"c":20.78,"h":20.78,"l":20.78,"n":1,"o":20.78,"t":"2026-10-14T22:15:00Z","v":100,"vw":20.78},{"c":21,"h":21,"l":20.99,"n":2,"o":20.99,"t":"2026-10-14T22:30:00Z","v":1099,"vw":20.99818},{"c":21,"h":21,"l":21,"n":2,"o":21,"t":"2026-10-14T22:40:00Z","v":105,"vw":21},{"c":21.0117,"h":21.0117,"l":21.0117,"n":1,"o":21.0117,"t":"2026-10-14T23:15:00Z","v":200,"vw":21.0117},{"c":21.11,"h":21.12,"l":21.11,"n":4,"o":21.12,"t":"2026-10-15T08:00:00Z","v":979,"vw":21.11735},{"c":21.1,"h":21.1,"l":21.1,"n":1,"o":21.1,"t":"2026-10-15T12:25:00Z","v":1000,"vw":21.1},{"c":21.2,"h":21.2,"l":21.2,"n":1,"o":21.2,"t":"2026-10-15T12:30:00Z","v":250,"vw":21.2},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-10-15T12:35:00Z","v":200,"vw":21},{"c":21.405,"h":21.69,"l":20.94,"n":448,"o":20.94,"t":"2026-10-15T13:30:00Z","v":77246,"vw":21.490095},{"c":21.27,"h":21.415,"l":21.21,"n":664,"o":21.405,"t":"2026-10-15T13:35:00Z","v":77998,"vw":21.334367},{"c":21.31,"h":21.39,"l":21.22,"n":426,"o":21.27,"t":"2026-10-15T13:40:00Z","v":25921,"vw":21.308765},{"c":21.56,"h":21.595,"l":21.295,"n":1160,"o":21.305,"t":"2026-10-15T13:45:00Z","v":84801,"vw":21.453258},{"c":21.49,"h":21.61,"l":21.49,"n":630,"o":21.5712,"t":"2026-10-15T13:50:00Z","v":40541,"vw":21.553222},{"c":21.585,"h":21.66,"l":21.46,"n":590,"o":21.51,"t":"2026-10-15T13:55:00Z","v":50200,"vw":21.558359},{"c":21.665,"h":21.72,"l":21.565,"n":551,"o":21.585,"t":"2026-10-15T14:00:00Z","v":56099,"vw":21.671311},{"c":21.84,"h":21.845,"l":21.66,"n":837,"o":21.665,"t":"2026-10-15T14:05:00Z","v":51508,"vw":21.762134},{"c":21.91,"h":21.93,"l":21.795,"n":931,"o":21.84,"t":"2026-10-15T14:10:00Z","v":70073,"vw":21.86095},{"c":22.01,"h":22.04,"l":21.925,"n":868,"o":21.925,"t":"2026-10-15T14:15:00Z","v":133209,"vw":21.995466},{"c":22,"h":22.025,"l":21.9435,"n":456,"o":22.025,"t":"2026-10-15T14:20:00Z","v":31919,"vw":21.987975},{"c":21.99,"h":22.07,"l":21.99,"n":654,"o":21.99,"t":"2026-10-15T14:25:00Z","v":47048,"vw":22.025306},{"c":22.04,"h":22.1,"l":21.99,"n":483,"o":21.99,"t":"2026-10-15T14:30:00Z","v":31334,"vw":22.051905},{"c":21.955,"h":22.06,"l":21.94,"n":584,"o":22.035,"t":"2026-10-15T14:35:00Z","v":34202,"vw":21.985628},{"c":21.92,"h":22.01,"l":21.9,"n":594,"o":21.955,"t":"2026-10-15T14:40:00Z","v":36149,"vw":21.952638},{"c":22.01,"h":22.01,"l":21.89,"n":597,"o":21.92,"t":"2026-10-15T14:45:00Z","v":42003,"vw":21.932812},{"c":21.9,"h":22.03,"l":21.895,"n":620,"o":22.01,"t":"2026-10-15T14:50:00Z","v":40796,"vw":21.96804},{"c":21.875,"h":21.92,"l":21.865,"n":516,"o":21.905,"t":"2026-10-15T14:55:00Z","v":32971,"vw":21.879954},{"c":22,"h":22,"l":21.87,"n":440,"o":21.875,"t":"2026-10-15T15:00:00Z","v":28833,"vw":21.945527},{"c":22.11,"h":22.13,"l":22.01,"n":732,"o":22.01,"t":"2026-10-15T15:05:00Z","v":44455,"vw":22.084152},{"c":22.1,"h":22.14,"l":22.085,"n":403,"o":22.11,"t":"2026-10-15T15:10:00Z","v":27506,"vw":22.110963},{"c":22.16,"h":22.165,"l":22.1,"n":555,"o":22.11,"t":"2026-10-15T15:15:00Z","v":24033,"vw":22.131948},{"c":22.13,"h":22.19,"l":22.1,"n":751,"o":22.175,"t":"2026-10-15T15:20:00Z","v":52741,"vw":22.145556},{"c":22.22,"h":22.24,"l":22.115,"n":553,"o":22.125,"t":"2026-10-15T15:25:00Z","v":28832,"vw":22.177856},{"c":22.26,"h":22.28,"l":22.21,"n":523,"o":22.22,"t":"2026-10-15T15:30:00Z","v":41354,"vw":22.249491},{"c":22.155,"h":22.27,"l":22.085,"n":661,"o":22.26,"t":"2026-10-15T15:35:00Z","v":34048,"vw":22.170462},{"c":22.07,"h":22.23,"l":22.06,"n":624,"o":22.17,"t":"2026-10-15T15:40:00Z","v":40064,"vw":22.1606},{"c":22.07,"h":22.0999,"l":22.05,"n":331,"o":22.06,"t":"2026-10-15T15:45:00Z","v":15692,"vw":22.075991},{"c":22.06,"h":22.11,"l":22.05,"n":640,"o":22.07,"t":"2026-10-15T15:50:00Z","v":77243,"vw":22.066669},{"c":22.005,"h":22.06,"l":21.99,"n":410,"o":22.05,"t":"2026-10-15T15:55:00Z","v":29171,"vw":22.013993},{"c":22.065,"h":22.065,"l":22,"n":442,"o":22.01,"t":"2026-10-15T16:00:00Z","v":32239,"vw":22.031439},{"c":22.061,"h":22.08,"l":22.03,"n":339,"o":22.08,"t":"2026-10-15T16:05:00Z","v":17046,"vw":22.061131},{"c":22.01,"h":22.085,"l":22,"n":479,"o":22.07,"t":"2026-10-15T16:10:00Z","v":20533,"vw":22.050852},{"c":22.03,"h":22.06,"l":21.99,"n":373,"o":22.01,"t":"2026-10-15T16:15:00Z","v":19169,"vw":22.019326},{"c":22.095,"h":22.095,"l":22.06,"n":423,"o":22.06,"t":"2026-10-15T16:20:00Z","v":20288,"vw":22.072719},{"c":22.08,"h":22.1,"l":22.055,"n":366,"o":22.1,"t":"2026-10-15T16:25:00Z","v":15745,"vw":22.079024},{"c":22.04,"h":22.07,"l":22.02,"n":502,"o":22.07,"t":"2026-10-15T16:30:00Z","v":32169,"vw":22.035334},{"c":21.965,"h":22.035,"l":21.965,"n":357,"o":22.03,"t":"2026-10-15T16:35:00Z","v":27290,"vw":22.009201},{"c":21.99,"h":22,"l":21.96,"n":236,"o":21.97,"t":"2026-10-15T16:40:00Z","v":10990,"vw":21.986631},{"c":21.97,"h":22.01,"l":21.97,"n":274,"o":21.99,"t":"2026-10-15T16:45:00Z","v":13572,"vw":21.991517},{"c":22.01,"h":22.02,"l":21.94,"n":526,"o":21.97,"t":"2026-10-15T16:50:00Z","v":30094,"vw":21.9769},{"c":22.02,"h":22.03,"l":22.015,"n":89,"o":22.02,"t":"2026-10-15T16:55:00Z","v":3280,"vw":22.021441},{"c":22.375,"h":22.4056,"l":22.37,"n":354,"o":22.405,"t":"2026-10-15T18:10:00Z","v":21588,"vw":22.387214},{"c":22.46,"h":22.46,"l":22.38,"n":578,"o":22.38,"t":"2026-10-15T18:15:00Z","v":41535,"vw":22.42594},{"c":22.49,"h":22.495,"l":22.445,"n":831,"o":22.45,"t":"2026-10-15T18:20:00Z","v":57805,"vw":22.48116},{"c":22.42,"h":22.485,"l":22.41,"n":449,"o":22.48,"t":"2026-10-15T18:25:00Z","v":26657,"vw":22.447616},{"c":22.455,"h":22.47,"l":22.415,"n":413,"o":22.415,"t":"2026-10-15T18:30:00Z","v":25219,"vw":22.440858},{"c":22.49,"h":22.52,"l":22.455,"n":691,"o":22.455,"t":"2026-10-15T18:35:00Z","v":55145,"vw":22.492383},{"c":22.375,"h":22.535,"l":22.36,"n":616,"o":22.51,"t":"2026-10-15T18:40:00Z","v":45620,"vw":22.450557},{"c":22.38,"h":22.42,"l":22.34,"n":608,"o":22.375,"t":"2026-10-15T18:45:00Z","v":33206,"vw":22.379637},{"c":22.385,"h":22.41,"l":22.375,"n":475,"o":22.39,"t":"2026-10-15T18:50:00Z","v":26459,"vw":22.386034},{"c":22.39,"h":22.4,"l":22.37,"n":636,"o":22.385,"t":"2026-10-15T18:55:00Z","v":33693,"vw":22.384607},{"c":22.45,"h":22.485,"l":22.39,"n":777,"o":22.3951,"t":"2026-10-15T19:00:00Z","v":47677,"vw":22.440805},{"c":22.545,"h":22.545,"l":22.455,"n":634,"o":22.455,"t":"2026-10-15T19:05:00Z","v":42308,"vw":22.482272},{"c":22.55,"h":22.5599,"l":22.515,"n":682,"o":22.54,"t":"2026-10-15T19:10:00Z","v":47450,"vw":22.538721},{"c":22.525,"h":22.5798,"l":22.51,"n":541,"o":22.5595,"t":"2026-10-15T19:15:00Z","v":29712,"vw":22.55008},{"c":22.55,"h":22.55,"l":22.51,"n":617,"o":22.51,"t":"2026-10-15T19:20:00Z","v":40683,"vw":22.535689},{"c":22.46,"h":22.555,"l":22.43,"n":912,"o":22.55,"t":"2026-10-15T19:25:00Z","v":63521,"vw":22.498843},{"c":22.465,"h":22.505,"l":22.445,"n":681,"o":22.45,"t":"2026-10-15T19:30:00Z","v":54759,"vw":22.476189},{"c":22.385,"h":22.48,"l":22.38,"n":819,"o":22.46,"t":"2026-10-15T19:35:00Z","v":52885,"vw":22.431337},{"c":22.46,"h":22.49,"l":22.37,"n":1555,"o":22.39,"t":"2026-10-15T19:40:00Z","v":119502,"vw":22.43813},{"c":22.325,"h":22.44,"l":22.325,"n":1698,"o":22.44,"t":"2026-10-15T19:45:00Z","v":151824,"vw":22.391146},{"c":22.29,"h":22.32,"l":22.27,"n":1739,"o":22.32,"t":"2026-10-15T19:50:00Z","v":135781,"vw":22.29524},{"c":22.415,"h":22.42,"l":22.28,"n":5232,"o":22.29,"t":"2026-10-15T19:55:00Z","v":436650,"vw":22.367715},{"c":22.35,"h":22.41,"l":22.35,"n":65,"o":22.41,"t":"2026-10-15T20:00:00Z","v":730500,"vw":22.409911}],"history":[{"c":19.3,"h":19.58,"l":19.05,"n":40046,"o":19.55,"t":"2024-10-14T04:00:00Z","v":5458162,"vw":19.279105},{"c":19.96,"h":20.37,"l":19.21,"n":42973,"o":19.21,"t":"2024-10-15T04:00:00Z","v":6703169,"vw":19.938703},{"c":19.8,"h":20.2199,"l":19.69,"n":33596,"o":20.07,"t":"2024-10-16T04:00:00Z","v":4665573,"vw":19.856974},{"c":20.03,"h":20.185,"l":19.6601,"n":36088,"o":19.8,"t":"2024-10-17T04:00:00Z","v":5272437,"vw":19.992206},{"c":20.8,"h":20.83,"l":20.06,"n":35816,"o":20.09,"t":"2024-10-18T04:00:00Z","v":5089118,"vw":20.66343},{"c":20.95,"h":21.17,"l":20.35,"n":42616,"o":20.89,"t":"2024-10-21T04:00:00Z","v":5915325,"vw":20.879114},{"c":20.36,"h":21.18,"l":20.12,"n":42805,"o":21.18,"t":"2024-10-22T04:00:00Z","v":5448978,"vw":20.401323},{"c":19.39,"h":20.25,"l":19.32,"n":38960,"o":20.11,"t":"2024-10-23T04:00:00Z","v":5167227,"vw":19.637471},{"c":19.09,"h":19.54,"l":18.945,"n":39040,"o":19.51,"t":"2024-10-24T04:00:00Z","v":5182426,"vw":19.117158},{"c":19.04,"h":19.47,"l":19.02,"n":34573,"o":19.3,"t":"2024-10-25T04:00:00Z","v":4377661,"vw":19.187209},{"c":19.05,"h":19.51,"l":19.02,"n":42494,"o":19.2,"t":"2024-10-28T04:00:00Z","v":5692632,"vw":19.227555},{"c":18.88,"h":19.36,"l":18.87,"n":41559,"o":19,"t":"2024-10-29T04:00:00Z","v":5659129,"vw":19.022488},{"c":18.71,"h":19.09,"l":18.64,"n":44533,"o":18.87,"t":"2024-10-30T04:00:00Z","v":6558072,"vw":18.788563},{"c":18.48,"h":18.73,"l":18.28,"n":44939,"o":18.7,"t":"2024-10-31T04:00:00Z","v":5725432,"vw":18.474203},{"c":18.1,"h":18.69,"l":18.1,"n":46848,"o":18.55,"t":"2024-11-01T04:00:00Z","v":6626087,"vw":18.269313},{"c":18.02,"h":18.46,"l":17.96,"n":45546,"o":18.08,"t":"2024-11-04T05:00:00Z","v":5619763,"vw":18.099202},{"c":18.56,"h":18.6,"l":17.79,"n":45701,"o":18.01,"t":"2024-11-05T05:00:00Z","v":6054861,"vw":18.246222},{"c":17.76,"h":19.04,"l":17.725,"n":73028,"o":18.97,"t":"2024-11-06T05:00:00Z","v":11192392,"vw":18.009735},{"c":18.36,"h":18.61,"l":17.8,"n":50921,"o":17.82,"t":"2024-11-07T05:00:00Z","v":7878948,"vw":18.318823},{"c":17.51,"h":18.36,"l":17.41,"n":63440,"o":18.36,"t":"2024-11-08T05:00:00Z","v":10162180,"vw":17.688006},{"c":18.69,"h":18.7,"l":17.62,"n":64346,"o":17.79,"t":"2024-11-11T05:00:00Z","v":10040902,"vw":18.338584},{"c":18.26,"h":18.69,"l":18.13,"n":42868,"o":18.57,"t":"2024-11-12T05:00:00Z","v":5283225,"vw":18.357614},{"c":18.09,"h":18.7299,"l":18.025,"n":31079,"o":18.58,"t":"2024-11-13T05:00:00Z","v":3842538,"vw":18.28062},{"c":18.62,"h":18.7,"l":18.04,"n":37970,"o":18.29,"t":"2024-11-14T05:00:00Z","v":4785981,"vw":18.490548},{"c":18,"h":18.61,"l":17.74,"n":49233,"o":18.43,"t":"2024-11-15T05:00:00Z","v":7790551,"vw":18.005165},{"c":17.39,"h":18.11,"l":17.215,"n":51599,"o":18.11,"t":"2024-11-18T05:00:00Z","v":7939027,"vw":17.443006},{"c":17.01,"h":17.35,"l":17,"n":48903,"o":17.14,"t":"2024-11-19T05:00:00Z","v":7036927,"vw":17.132716},{"c":16.31,"h":17.09,"l":16.24,"n":52551,"o":16.73,"t":"2024-11-20T05:00:00Z","v":8364543,"vw":16.450378},{"c":16.4,"h":16.57,"l":16.12,"n":45990,"o":16.3,"t":"2024-11-21T05:00:00Z","v":8228971,"vw":16.332708},{"c":17.03,"h":17.41,"l":16.65,"n":62019,"o":16.68,"t":"2024-11-22T05:00:00Z","v":10315084,"vw":17.115866},{"c":18.34,"h":18.74,"l":17.45,"n":91033,"o":17.57,"t":"2024-11-25T05:00:00Z","v":16756585,"vw":18.302206},{"c":15.22,"h":15.6,"l":14.22,"n":233454,"o":15.15,"t":"2024-11-26T05:00:00Z","v":58872362,"vw":14.911634},{"c":14.75,"h":15.81,"l":14.73,"n":93991,"o":15.12,"t":"2024-11-27T05:00:00Z","v":22908475,"vw":15.063433},{"c":14.97,"h":15.28,"l":14.79,"n":44871,"o":14.91,"t":"2024-11-29T05:00:00Z","v":10313069,"vw":15.03624},{"c":15.43,"h":15.8455,"l":15,"n":95689,"o":15.02,"t":"2024-12-02T05:00:00Z","v":18748270,"vw":15.525262},{"c":15.25,"h":15.61,"l":15.18,"n":47909,"o":15.5,"t":"2024-12-03T05:00:00Z","v":7504460,"vw":15.325074},{"c":15.3,"h":15.47,"l":15.04,"n":43981,"o":15.3,"t":"2024-12-04T05:00:00Z","v":7191361,"vw":15.212671},{"c":15.39,"h":15.62,"l":15.08,"n":56825,"o":15.43,"t":"2024-12-05T05:00:00Z","v":9777783,"vw":15.358772},{"c":15.31,"h":15.68,"l":15.13,"n":55011,"o":15.6,"t":"2024-12-06T05:00:00Z","v":10521707,"vw":15.371689},{"c":15.26,"h":15.93,"l":15.25,"n":55105,"o":15.54,"t":"2024-12-09T05:00:00Z","v":11715697,"vw":15.494496},{"c":15.22,"h":15.39,"l":14.91,"n":52911,"o":15.3,"t":"2024-12-10T05:00:00Z","v":14456330,"vw":15.149336},{"c":14.77,"h":14.82,"l":14.45,"n":55725,"o":14.75,"t":"2024-12-11T05:00:00Z","v":9594182,"vw":14.665408},{"c":14.15,"h":14.74,"l":14.075,"n":64290,"o":14.7,"t":"2024-12-12T05:00:00Z","v":11043234,"vw":14.251312},{"c":14.35,"h":14.36,"l":13.92,"n":44759,"o":14.1,"t":"2024-12-13T05:00:00Z","v":7360020,"vw":14.203261},{"c":14.31,"h":14.46,"l":13.915,"n":43395,"o":14.15,"t":"2024-12-16T05:00:00Z","v":9972518,"vw":14.285695},{"c":14.25,"h":14.51,"l":14.105,"n":42984,"o":14.35,"t":"2024-12-17T05:00:00Z","v":7101550,"vw":14.241876},{"c":13.87,"h":14.51,"l":13.81,"n":47509,"o":14.3,"t":"2024-12-18T05:00:00Z","v":7992999,"vw":14.130014},{"c":13.86,"h":14.24,"l":13.8,"n":46018,"o":14.04,"t":"2024-12-19T05:00:00Z","v":8340990,"vw":13.976093},{"c":14.17,"h":14.38,"l":13.77,"n":69103,"o":13.83,"t":"2024-12-20T05:00:00Z","v":30483205,"vw":14.161045},{"c":14.29,"h":14.37,"l":13.93,"n":39266,"o":14.139,"t":"2024-12-23T05:00:00Z","v":5850050,"vw":14.183133},{"c":14.39,"h":14.42,"l":14.02,"n":24369,"o":14.3,"t":"2024-12-24T05:00:00Z","v":4086430,"vw":14.271271},{"c":14.85,"h":14.96,"l":14.35,"n":45235,"o":14.35,"t":"2024-12-26T05:00:00Z","v":7227385,"vw":14.75873},{"c":14.36,"h":14.795,"l":14.32,"n":32386,"o":14.57,"t":"2024-12-27T05:00:00Z","v":4957103,"vw":14.442919},{"c":13.86,"h":14.19,"l":13.65,"n":59506,"o":14.18,"t":"2024-12-30T05:00:00Z","v":11117376,"vw":13.874293},{"c":14.04,"h":14.1006,"l":13.775,"n":32566,"o":13.93,"t":"2024-12-31T05:00:00Z","v":6466093,"vw":13.939986},{"c":14.03,"h":14.4799,"l":13.85,"n":40679,"o":14.16,"t":"2025-01-02T05:00:00Z","v":6213518,"vw":14.055106},{"c":14.12,"h":14.2,"l":13.78,"n":37321,"o":14.05,"t":"2025-01-03T05:00:00Z","v":5830515,"vw":14.017395},{"c":14,"h":14.55,"l":13.98,"n":50067,"o":14.34,"t":"2025-01-06T05:00:00Z","v":8193590,"vw":14.190137},{"c":13.82,"h":14.28,"l":13.755,"n":42887,"o":14.02,"t":"2025-01-07T05:00:00Z","v":7333685,"vw":13.902761},{"c":13.49,"h":13.77,"l":13.26,"n":42758,"o":13.76,"t":"2025-01-08T05:00:00Z","v":7242241,"vw":13.419395},{"c":13.68,"h":13.745,"l":13.25,"n":39125,"o":13.29,"t":"2025-01-10T05:00:00Z","v":5870181,"vw":13.605139},{"c":13.04,"h":13.72,"l":12.96,"n":59005,"o":13.72,"t":"2025-01-13T05:00:00Z","v":10238227,"vw":13.078196},{"c":12.7,"h":13.235,"l":12.7,"n":43636,"o":13.14,"t":"2025-01-14T05:00:00Z","v":8682906,"vw":12.859814},{"c":12.82,"h":13.09,"l":12.62,"n":43032,"o":12.98,"t":"2025-01-15T05:00:00Z","v":7666133,"vw":12.782346},{"c":12.85,"h":13.06,"l":12.73,"n":38801,"o":12.8,"t":"2025-01-16T05:00:00Z","v":5845159,"vw":12.896587},{"c":13,"h":13.06,"l":12.83,"n":27874,"o":12.94,"t":"2025-01-17T05:00:00Z","v":4719434,"vw":12.943102},{"c":13.2,"h":13.55,"l":13.005,"n":51229,"o":13.01,"t":"2025-01-21T05:00:00Z","v":9303591,"vw":13.293488},{"c":13.37,"h":13.415,"l":12.81,"n":58622,"o":13.2,"t":"2025-01-22T05:00:00Z","v":10252698,"vw":13.191308},{"c":13.74,"h":13.82,"l":13.3,"n":38805,"o":13.37,"t":"2025-01-23T05:00:00Z","v":5566870,"vw":13.663632},{"c":13.6,"h":13.99,"l":13.6,"n":34874,"o":13.86,"t":"2025-01-24T05:00:00Z","v":5263735,"vw":13.779355},{"c":13.55,"h":13.72,"l":13.28,"n":40612,"o":13.59,"t":"2025-01-27T05:00:00Z","v":5720381,"vw":13.474971},{"c":13.56,"h":13.76,"l":13.405,"n":35950,"o":13.55,"t":"2025-01-28T05:00:00Z","v":5256508,"vw":13.565953},{"c":13.2,"h":13.6399,"l":13.01,"n":41617,"o":13.47,"t":"2025-01-29T05:00:00Z","v":6611596,"vw":13.193899},{"c":13.43,"h":13.515,"l":13.21,"n":33026,"o":13.29,"t":"2025-01-30T05:00:00Z","v":5722252,"vw":13.403398},{"c":13.21,"h":13.54,"l":13.06,"n":39422,"o":13.44,"t":"2025-01-31T05:00:00Z","v":6806840,"vw":13.241384},{"c":12.98,"h":13.12,"l":12.61,"n":63268,"o":12.78,"t":"2025-02-03T05:00:00Z","v":8871900,"vw":12.888938},{"c":13.22,"h":13.35,"l":12.765,"n":40723,"o":12.85,"t":"2025-02-04T05:00:00Z","v":6914347,"vw":13.19183},{"c":12.99,"h":13.235,"l":12.8401,"n":36978,"o":13.17,"t":"2025-02-05T05:00:00Z","v":6018996,"vw":12.992218},{"c":12.76,"h":13.46,"l":12.76,"n":40416,"o":13.16,"t":"2025-02-06T05:00:00Z","v":7595325,"vw":12.967458},{"c":12.08,"h":12.75,"l":12.06,"n":47869,"o":12.75,"t":"2025-02-07T05:00:00Z","v":9591120,"vw":12.255452},{"c":11.81,"h":12.18,"l":11.78,"n":44567,"o":12.15,"t":"2025-02-10T05:00:00Z","v":8788149,"vw":11.884392},{"c":11.78,"h":11.96,"l":11.67,"n":40432,"o":11.71,"t":"2025-02-11T05:00:00Z","v":7356647,"vw":11.819746},{"c":11.62,"h":11.76,"l":11.53,"n":44973,"o":11.69,"t":"2025-02-12T05:00:00Z","v":8413796,"vw":11.638127},{"c":11.86,"h":11.975,"l":11.63,"n":36961,"o":11.68,"t":"2025-02-13T05:00:00Z","v":7250169,"vw":11.823196},{"c":11.72,"h":12.1099,"l":11.7,"n":37575,"o":11.95,"t":"2025-02-14T05:00:00Z","v":6862143,"vw":11.802573},{"c":11.81,"h":12.1,"l":11.67,"n":38234,"o":11.75,"t":"2025-02-18T05:00:00Z","v":7015753,"vw":11.879984},{"c":11.68,"h":11.85,"l":11.6,"n":40945,"o":11.7,"t":"2025-02-19T05:00:00Z","v":7626087,"vw":11.702392},{"c":12,"h":12.03,"l":11.65,"n":40997,"o":11.7,"t":"2025-02-20T05:00:00Z","v":8509429,"vw":11.89654},{"c":12.01,"h":12.2,"l":11.8,"n":42249,"o":12.1,"t":"2025-02-21T05:00:00Z","v":7109027,"vw":11.975853},{"c":12.27,"h":12.43,"l":12,"n":53605,"o":12,"t":"2025-02-24T05:00:00Z","v":10389779,"vw":12.266278},{"c":12.03,"h":12.355,"l":11.95,"n":32891,"o":12.26,"t":"2025-02-25T05:00:00Z","v":5822461,"vw":12.070233},{"c":11.95,"h":12.23,"l":11.85,"n":34033,"o":12.1,"t":"2025-02-26T05:00:00Z","v":6232130,"vw":12.014996},{"c":11.4,"h":12.07,"l":11.3,"n":45525,"o":11.96,"t":"2025-02-27T05:00:00Z","v":9704969,"vw":11.570767},{"c":11.41,"h":11.495,"l":11.26,"n":29966,"o":11.37,"t":"2025-02-28T05:00:00Z","v":5989069,"vw":11.380465},{"c":11.33,"h":11.82,"l":11.24,"n":47908,"o":11.555,"t":"2025-03-03T05:00:00Z","v":8943055,"vw":11.483785},{"c":11.37,"h":11.585,"l":10.9127,"n":39982,"o":11.2,"t":"2025-03-04T05:00:00Z","v":9042958,"vw":11.27025},{"c":11.36,"h":11.5,"l":11.095,"n":37822,"o":11.39,"t":"2025-03-05T05:00:00Z","v":6970152,"vw":11.287161},{"c":11.23,"h":11.49,"l":11.11,"n":44144,"o":11.34,"t":"2025-03-06T05:00:00Z","v":8105464,"vw":11.28228},{"c":12.21,"h":12.37,"l":11.245,"n":64528,"o":11.26,"t":"2025-03-07T05:00:00Z","v":14040368,"vw":11.866707},{"c":12.05,"h":12.34,"l":11.83,"n":103473,"o":12.07,"t":"2025-03-10T04:00:00Z","v":17900253,"vw":12.086077},{"c":9.15,"h":10.56,"l":8.75,"n":172748,"o":10.425,"t":"2025-03-11T04:00:00Z","v":50325470,"vw":9.330756},{"c":8.61,"h":9.19,"l":8.28,"n":110073,"o":9.15,"t":"2025-03-12T04:00:00Z","v":27712675,"vw":8.584301},{"c":8.21,"h":8.74,"l":8.14,"n":71426,"o":8.62,"t":"2025-03-13T04:00:00Z","v":17352271,"vw":8.300352},{"c":8.06,"h":8.28,"l":7.9601,"n":74752,"o":8.28,"t":"2025-03-14T04:00:00Z","v":19891853,"vw":8.097623},{"c":8.55,"h":8.66,"l":8.08,"n":58075,"o":8.11,"t":"2025-03-17T04:00:00Z","v":13394989,"vw":8.405785},{"c":8.33,"h":8.69,"l":8.3,"n":37969,"o":8.525,"t":"2025-03-18T04:00:00Z","v":8166108,"vw":8.406663},{"c":8.71,"h":8.735,"l":8.29,"n":53967,"o":8.31,"t":"2025-03-19T04:00:00Z","v":12095845,"vw":8.551777},{"c":8.54,"h":8.8,"l":8.49,"n":35522,"o":8.62,"t":"2025-03-20T04:00:00Z","v":8016995,"vw":8.621274},{"c":8.28,"h":8.605,"l":8.18,"n":40404,"o":8.3,"t":"2025-03-21T04:00:00Z","v":14339870,"vw":8.342213},{"c":9.4,"h":9.43,"l":8.39,"n":72386,"o":8.5,"t":"2025-03-24T04:00:00Z","v":16551013,"vw":9.032075},{"c":9.15,"h":9.62,"l":9.1,"n":54394,"o":9.305,"t":"2025-03-25T04:00:00Z","v":12104422,"vw":9.29941},{"c":8.95,"h":9.13,"l":8.72,"n":47762,"o":9.13,"t":"2025-03-26T04:00:00Z","v":11487027,"vw":8.894809},{"c":8.61,"h":8.89,"l":8.52,"n":41723,"o":8.8,"t":"2025-03-27T04:00:00Z","v":8709285,"vw":8.659999},{"c":8.47,"h":8.58,"l":8.3,"n":44279,"o":8.4,"t":"2025-03-28T04:00:00Z","v":10168881,"vw":8.42085},{"c":8.18,"h":8.45,"l":8.17,"n":39310,"o":8.28,"t":"2025-03-31T04:00:00Z","v":8583042,"vw":8.294871},{"c":8.26,"h":8.44,"l":8.13,"n":39539,"o":8.195,"t":"2025-04-01T04:00:00Z","v":8864703,"vw":8.271493},{"c":8.6,"h":8.68,"l":8.15,"n":51763,"o":8.15,"t":"2025-04-02T04:00:00Z","v":13515214,"vw":8.499671},{"c":6.64,"h":7.89,"l":6.3101,"n":139618,"o":7.845,"t":"2025-04-03T04:00:00Z","v":37181471,"vw":6.729198},{"c":7.17,"h":7.25,"l":6.04,"n":102477,"o":6.2,"t":"2025-04-04T04:00:00Z","v":25866603,"vw":6.89086},{"c":6.81,"h":7.34,"l":6.47,"n":77843,"o":6.72,"t":"2025-04-07T04:00:00Z","v":15071431,"vw":6.877078},{"c":6.18,"h":7.135,"l":6.075,"n":63850,"o":7.07,"t":"2025-04-08T04:00:00Z","v":14637222,"vw":6.449265},{"c":7.76,"h":7.79,"l":6.08,"n":87213,"o":6.13,"t":"2025-04-09T04:00:00Z","v":23332925,"vw":7.153412},{"c":6.84,"h":7.475,"l":6.625,"n":60922,"o":7.45,"t":"2025-04-10T04:00:00Z","v":13040787,"vw":6.873723},{"c":6.72,"h":6.86,"l":6.4123,"n":54056,"o":6.86,"t":"2025-04-11T04:00:00Z","v":10934496,"vw":6.618442},{"c":6.51,"h":6.96,"l":6.33,"n":53509,"o":6.9,"t":"2025-04-14T04:00:00Z","v":10883697,"vw":6.497239},{"c":6.26,"h":6.54,"l":6.16,"n":44051,"o":6.54,"t":"2025-04-15T04:00:00Z","v":9947595,"vw":6.300569},{"c":6.13,"h":6.4451,"l":6.04,"n":36716,"o":6.2,"t":"2025-04-16T04:00:00Z","v":8532677,"vw":6.18601},{"c":6.48,"h":6.49,"l":6.08,"n":38993,"o":6.18,"t":"2025-04-17T04:00:00Z","v":9893480,"vw":6.327955},{"c":7.02,"h":7.06,"l":6.33,"n":67125,"o":6.36,"t":"2025-04-21T04:00:00Z","v":16511045,"vw":6.843977},{"c":6.76,"h":7.12,"l":6.67,"n":52087,"o":7,"t":"2025-04-22T04:00:00Z","v":13275103,"vw":6.856566},{"c":6.71,"h":7.36,"l":6.69,"n":44614,"o":7.16,"t":"2025-04-23T04:00:00Z","v":10218078,"vw":6.909918},{"c":7.03,"h":7.1172,"l":6.63,"n":38055,"o":6.74,"t":"2025-04-24T04:00:00Z","v":9587022,"vw":6.973639},{"c":7.06,"h":7.225,"l":6.955,"n":28984,"o":7.065,"t":"2025-04-25T04:00:00Z","v":7518013,"vw":7.091177},{"c":6.98,"h":7.0539,"l":6.855,"n":33400,"o":6.97,"t":"2025-04-28T04:00:00Z","v":7176863,"vw":6.959169},{"c":6.82,"h":6.91,"l":6.61,"n":30552,"o":6.91,"t":"2025-04-29T04:00:00Z","v":6085008,"vw":6.774716},{"c":6.7,"h":6.725,"l":6.38,"n":26808,"o":6.62,"t":"2025-04-30T04:00:00Z","v":5330053,"vw":6.595984},{"c":7.21,"h":7.45,"l":6.86,"n":89915,"o":7.12,"t":"2025-05-01T04:00:00Z","v":19549012,"vw":7.204623},{"c":7.5,"h":7.625,"l":7.16,"n":44914,"o":7.3,"t":"2025-05-02T04:00:00Z","v":9998011,"vw":7.437672},{"c":7.06,"h":7.65,"l":7.05,"n":34096,"o":7.52,"t":"2025-05-05T04:00:00Z","v":7922482,"vw":7.268571},{"c":6.52,"h":6.97,"l":6.5,"n":46907,"o":6.94,"t":"2025-05-06T04:00:00Z","v":10050979,"vw":6.685217},{"c":6.52,"h":6.71,"l":6.47,"n":27263,"o":6.57,"t":"2025-05-07T04:00:00Z","v":6465761,"vw":6.566432},{"c":7.06,"h":7.08,"l":6.625,"n":44606,"o":6.66,"t":"2025-05-08T04:00:00Z","v":9528093,"vw":6.952698},{"c":6.71,"h":7.28,"l":6.7,"n":32700,"o":7.17,"t":"2025-05-09T04:00:00Z","v":7484784,"vw":6.922256},{"c":7.57,"h":7.87,"l":7.395,"n":55543,"o":7.46,"t":"2025-05-12T04:00:00Z","v":12824836,"vw":7.566213},{"c":8.06,"h":8.115,"l":7.525,"n":44488,"o":7.75,"t":"2025-05-13T04:00:00Z","v":8783247,"vw":7.946338},{"c":8.11,"h":8.1785,"l":7.775,"n":50942,"o":8.115,"t":"2025-05-14T04:00:00Z","v":8637534,"vw":8.03961},{"c":8.37,"h":8.46,"l":7.95,"n":50972,"o":8.11,"t":"2025-05-15T04:00:00Z","v":9044578,"vw":8.295526},{"c":8.56,"h":8.85,"l":8.473,"n":47918,"o":8.49,"t":"2025-05-16T04:00:00Z","v":10218313,"vw":8.646703},{"c":8.44,"h":8.595,"l":8.22,"n":39152,"o":8.33,"t":"2025-05-19T04:00:00Z","v":8812719,"vw":8.438423},{"c":8.3,"h":8.86,"l":8.24,"n":42852,"o":8.48,"t":"2025-05-20T04:00:00Z","v":11690627,"vw":8.45705},{"c":7.81,"h":8.225,"l":7.72,"n":43215,"o":8,"t":"2025-05-21T04:00:00Z","v":10707500,"vw":7.945933},{"c":8.11,"h":8.18,"l":7.7696,"n":35536,"o":7.78,"t":"2025-05-22T04:00:00Z","v":6495124,"vw":8.067097},{"c":7.48,"h":7.8399,"l":7.47,"n":37391,"o":7.77,"t":"2025-05-23T04:00:00Z","v":7784276,"vw":7.601685},{"c":7.91,"h":8.095,"l":7.61,"n":39080,"o":7.67,"t":"2025-05-27T04:00:00Z","v":8013589,"vw":7.905761},{"c":8.1,"h":8.18,"l":7.74,"n":60183,"o":8.05,"t":"2025-05-28T04:00:00Z","v":12938636,"vw":8.046466},{"c":8.04,"h":9.9599,"l":7.84,"n":120170,"o":9.1,"t":"2025-05-29T04:00:00Z","v":28220582,"vw":8.466548},{"c":8.13,"h":8.51,"l":7.82,"n":69834,"o":7.95,"t":"2025-05-30T04:00:00Z","v":14925730,"vw":8.193853},{"c":8.16,"h":8.34,"l":7.92,"n":42383,"o":8.12,"t":"2025-06-02T04:00:00Z","v":9460351,"vw":8.124298},{"c":8.37,"h":8.555,"l":8.17,"n":39129,"o":8.2,"t":"2025-06-03T04:00:00Z","v":8938738,"vw":8.426177},{"c":8.13,"h":8.625,"l":8.1,"n":40153,"o":8.495,"t":"2025-06-04T04:00:00Z","v":9077647,"vw":8.277678},{"c":8.57,"h":8.58,"l":8.18,"n":43161,"o":8.23,"t":"2025-06-05T04:00:00Z","v":7927778,"vw":8.410633},{"c":8.75,"h":8.88,"l":8.61,"n":33217,"o":8.67,"t":"2025-06-06T04:00:00Z","v":7139376,"vw":8.764434},{"c":9.01,"h":9.26,"l":8.83,"n":33034,"o":9.08,"t":"2025-06-09T04:00:00Z","v":7836638,"vw":8.995501},{"c":9.4,"h":9.647,"l":9.13,"n":40444,"o":9.25,"t":"2025-06-10T04:00:00Z","v":9040159,"vw":9.452332},{"c":8.78,"h":9.59,"l":8.78,"n":43464,"o":9.57,"t":"2025-06-11T04:00:00Z","v":9342760,"vw":8.986705},{"c":8.72,"h":8.835,"l":8.465,"n":30467,"o":8.52,"t":"2025-06-12T04:00:00Z","v":6188756,"vw":8.702584},{"c":8.12,"h":8.61,"l":8.09,"n":40612,"o":8.47,"t":"2025-06-13T04:00:00Z","v":7934455,"vw":8.312291},{"c":8.93,"h":8.97,"l":8.2509,"n":42823,"o":8.39,"t":"2025-06-16T04:00:00Z","v":7624155,"vw":8.779451},{"c":8.47,"h":8.88,"l":8.46,"n":36757,"o":8.8,"t":"2025-06-17T04:00:00Z","v":5940552,"vw":8.616708},{"c":8.32,"h":8.65,"l":8.32,"n":29335,"o":8.455,"t":"2025-06-18T04:00:00Z","v":5865098,"vw":8.420094},{"c":8.23,"h":8.47,"l":8.16,"n":31147,"o":8.39,"t":"2025-06-20T04:00:00Z","v":7738913,"vw":8.245312},{"c":8.1,"h":8.21,"l":7.93,"n":36434,"o":8.02,"t":"2025-06-23T04:00:00Z","v":7565949,"vw":8.079487},{"c":8.22,"h":8.5,"l":8.17,"n":29696,"o":8.29,"t":"2025-06-24T04:00:00Z","v":5039107,"vw":8.302773},{"c":8.11,"h":8.29,"l":8.03,"n":32775,"o":8.24,"t":"2025-06-25T04:00:00Z","v":6445128,"vw":8.128454},{"c":8.33,"h":8.38,"l":7.99,"n":32674,"o":8.13,"t":"2025-06-26T04:00:00Z","v":5580353,"vw":8.221324},{"c":8.44,"h":8.67,"l":8.37,"n":41375,"o":8.46,"t":"2025-06-27T04:00:00Z","v":21760438,"vw":8.467664},{"c":8.48,"h":8.83,"l":8.36,"n":34866,"o":8.62,"t":"2025-06-30T04:00:00Z","v":5852587,"vw":8.50487},{"c":9.16,"h":9.655,"l":8.34,"n":67494,"o":8.42,"t":"2025-07-01T04:00:00Z","v":13460712,"vw":9.235553},{"c":9.2,"h":9.29,"l":8.83,"n":42548,"o":9.255,"t":"2025-07-02T04:00:00Z","v":6995305,"vw":9.119193},{"c":9.28,"h":9.38,"l":9.08,"n":23533,"o":9.38,"t":"2025-07-03T04:00:00Z","v":4409942,"vw":9.234457},{"c":9.02,"h":9.3,"l":8.95,"n":38757,"o":9.195,"t":"2025-07-07T04:00:00Z","v":6821320,"vw":9.05537},{"c":9.08,"h":9.23,"l":8.88,"n":39153,"o":9.08,"t":"2025-07-08T04:00:00Z","v":7042624,"vw":9.062982},{"c":9.35,"h":9.45,"l":9.01,"n":34879,"o":9.06,"t":"2025-07-09T04:00:00Z","v":6117266,"vw":9.341652},{"c":9.65,"h":10.05,"l":9.34,"n":51590,"o":9.36,"t":"2025-07-10T04:00:00Z","v":10006163,"vw":9.796599},{"c":9.57,"h":9.7154,"l":9.28,"n":38029,"o":9.5,"t":"2025-07-11T04:00:00Z","v":6992568,"vw":9.51582},{"c":9.71,"h":9.81,"l":9.46,"n":45211,"o":9.54,"t":"2025-07-14T04:00:00Z","v":6738234,"vw":9.683048},{"c":9.27,"h":9.8549,"l":9.205,"n":37723,"o":9.8,"t":"2025-07-15T04:00:00Z","v":6764113,"vw":9.409204},{"c":9.39,"h":9.49,"l":9.19,"n":28087,"o":9.32,"t":"2025-07-16T04:00:00Z","v":4055344,"vw":9.371748},{"c":9.63,"h":9.6787,"l":9.42,"n":31308,"o":9.44,"t":"2025-07-17T04:00:00Z","v":3857875,"vw":9.604385},{"c":9.58,"h":9.82,"l":9.51,"n":32255,"o":9.77,"t":"2025-07-18T04:00:00Z","v":5069711,"vw":9.63167},{"c":10.42,"h":10.42,"l":9.56,"n":50105,"o":9.675,"t":"2025-07-21T04:00:00Z","v":9403582,"vw":10.184581},{"c":14.34,"h":21.39,"l":12.3744,"n":1165367,"o":19.75,"t":"2025-07-22T04:00:00Z","v":209344034,"vw":14.758721},{"c":12.3,"h":14.1,"l":11.81,"n":182829,"o":14.0011,"t":"2025-07-23T04:00:00Z","v":44988980,"vw":12.36161},{"c":13.63,"h":14.0599,"l":12.2,"n":150770,"o":12.335,"t":"2025-07-24T04:00:00Z","v":31351847,"vw":13.441223},{"c":12.79,"h":13.695,"l":12.52,"n":95565,"o":13.695,"t":"2025-07-25T04:00:00Z","v":16565014,"vw":12.827779},{"c":12.83,"h":12.9,"l":12.12,"n":63839,"o":12.805,"t":"2025-07-28T04:00:00Z","v":10948884,"vw":12.599786},{"c":11.69,"h":12.86,"l":11.67,"n":69066,"o":12.66,"t":"2025-07-29T04:00:00Z","v":11906895,"vw":12.04975},{"c":11.37,"h":11.89,"l":11.2,"n":55160,"o":11.595,"t":"2025-07-30T04:00:00Z","v":8299276,"vw":11.515202},{"c":10.84,"h":11.335,"l":10.65,"n":52555,"o":11.16,"t":"2025-07-31T04:00:00Z","v":8161086,"vw":10.945191},{"c":10.73,"h":10.88,"l":10.3303,"n":44995,"o":10.475,"t":"2025-08-01T04:00:00Z","v":6803175,"vw":10.703026},{"c":11.39,"h":11.5,"l":10.74,"n":49470,"o":10.74,"t":"2025-08-04T04:00:00Z","v":7826465,"vw":11.232565},{"c":11.5,"h":11.78,"l":11.1148,"n":40500,"o":11.42,"t":"2025-08-05T04:00:00Z","v":6137038,"vw":11.430336},{"c":11.75,"h":11.95,"l":11.4,"n":31075,"o":11.4,"t":"2025-08-06T04:00:00Z","v":4461533,"vw":11.71299},{"c":11.29,"h":11.9202,"l":11.15,"n":32239,"o":11.85,"t":"2025-08-07T04:00:00Z","v":4127900,"vw":11.416219},{"c":11.12,"h":11.305,"l":10.85,"n":37657,"o":11.305,"t":"2025-08-08T04:00:00Z","v":4724395,"vw":11.082306},{"c":12.21,"h":12.31,"l":11.4,"n":51378,"o":11.49,"t":"2025-08-11T04:00:00Z","v":7354465,"vw":12.046214},{"c":12.83,"h":13.08,"l":12.47,"n":48880,"o":12.68,"t":"2025-08-12T04:00:00Z","v":6251140,"vw":12.836579},{"c":14,"h":14.135,"l":12.79,"n":75553,"o":12.89,"t":"2025-08-13T04:00:00Z","v":10818366,"vw":13.62828},{"c":14.46,"h":14.475,"l":13.28,"n":63353,"o":13.62,"t":"2025-08-14T04:00:00Z","v":9272577,"vw":13.91652},{"c":13.77,"h":14.53,"l":13.4811,"n":56822,"o":14.51,"t":"2025-08-15T04:00:00Z","v":7287721,"vw":13.972725},{"c":13.64,"h":13.98,"l":13.43,"n":37133,"o":13.97,"t":"2025-08-18T04:00:00Z","v":4951315,"vw":13.628746},{"c":13.65,"h":14.08,"l":13.5642,"n":34662,"o":13.76,"t":"2025-08-19T04:00:00Z","v":4428383,"vw":13.731621},{"c":13.34,"h":13.505,"l":13.08,"n":36073,"o":13.44,"t":"2025-08-20T04:00:00Z","v":4368015,"vw":13.285932},{"c":13.32,"h":13.615,"l":12.96,"n":31894,"o":13.25,"t":"2025-08-21T04:00:00Z","v":4007918,"vw":13.259689},{"c":13.89,"h":14.25,"l":13.31,"n":58804,"o":13.39,"t":"2025-08-22T04:00:00Z","v":6864149,"vw":13.914796},{"c":13.95,"h":14.38,"l":13.65,"n":51614,"o":13.75,"t":"2025-08-25T04:00:00Z","v":6102698,"vw":13.991575},{"c":13.04,"h":14.1703,"l":12.16,"n":96626,"o":13.96,"t":"2025-08-26T04:00:00Z","v":15017576,"vw":13.194689},{"c":16.17,"h":16.83,"l":15.17,"n":248239,"o":16.455,"t":"2025-08-27T04:00:00Z","v":47362857,"vw":15.806144},{"c":15.37,"h":16.44,"l":14.42,"n":114018,"o":16.27,"t":"2025-08-28T04:00:00Z","v":16934376,"vw":15.24393},{"c":15.06,"h":15.66,"l":15.06,"n":43609,"o":15.37,"t":"2025-08-29T04:00:00Z","v":5704201,"vw":15.229662},{"c":16.13,"h":16.185,"l":14.62,"n":62721,"o":14.78,"t":"2025-09-02T04:00:00Z","v":7264054,"vw":15.571031},{"c":15.85,"h":16.57,"l":15.36,"n":47716,"o":16.405,"t":"2025-09-03T04:00:00Z","v":5963997,"vw":15.774657},{"c":16.42,"h":16.47,"l":15.68,"n":35463,"o":15.91,"t":"2025-09-04T04:00:00Z","v":4470238,"vw":16.192328},{"c":16.57,"h":17.12,"l":16.365,"n":50993,"o":16.63,"t":"2025-09-05T04:00:00Z","v":6027578,"vw":16.688047},{"c":16.59,"h":16.8928,"l":15.98,"n":36884,"o":16.78,"t":"2025-09-08T04:00:00Z","v":3993679,"vw":16.36482},{"c":16.62,"h":16.71,"l":16.01,"n":35457,"o":16.6,"t":"2025-09-09T04:00:00Z","v":3884427,"vw":16.433668},{"c":16.04,"h":16.57,"l":15.755,"n":36550,"o":16.3,"t":"2025-09-10T04:00:00Z","v":4157269,"vw":16.038025},{"c":16.14,"h":16.23,"l":15.65,"n":38443,"o":16.03,"t":"2025-09-11T04:00:00Z","v":4046749,"vw":15.966904},{"c":15.3,"h":16.07,"l":15.14,"n":51276,"o":15.91,"t":"2025-09-12T04:00:00Z","v":5780391,"vw":15.387982},{"c":16.05,"h":16.05,"l":15.02,"n":35407,"o":15.29,"t":"2025-09-15T04:00:00Z","v":4022120,"vw":15.710504},{"c":16.65,"h":16.75,"l":15.7,"n":49079,"o":16.02,"t":"2025-09-16T04:00:00Z","v":9550205,"vw":16.516027},{"c":17.24,"h":18.25,"l":16.63,"n":90192,"o":16.65,"t":"2025-09-17T04:00:00Z","v":11565670,"vw":17.65768},{"c":17.38,"h":18.04,"l":17.1936,"n":53298,"o":17.2,"t":"2025-09-18T04:00:00Z","v":5945411,"vw":17.616775},{"c":17.26,"h":18.18,"l":16.91,"n":50847,"o":17.99,"t":"2025-09-19T04:00:00Z","v":9475164,"vw":17.377544},{"c":16.89,"h":17.565,"l":16.84,"n":48564,"o":17.345,"t":"2025-09-22T04:00:00Z","v":5050840,"vw":17.105906},{"c":17.28,"h":17.915,"l":16.98,"n":43728,"o":17.19,"t":"2025-09-23T04:00:00Z","v":4420246,"vw":17.445956},{"c":17.12,"h":17.63,"l":17.11,"n":36696,"o":17.2,"t":"2025-09-24T04:00:00Z","v":3713793,"vw":17.354726},{"c":16.05,"h":16.98,"l":16,"n":48440,"o":16.81,"t":"2025-09-25T04:00:00Z","v":5435328,"vw":16.301625},{"c":16.23,"h":16.375,"l":15.93,"n":41353,"o":16.11,"t":"2025-09-26T04:00:00Z","v":4288283,"vw":16.199092},{"c":15.38,"h":16.27,"l":15.14,"n":52193,"o":16.27,"t":"2025-09-29T04:00:00Z","v":6540392,"vw":15.445538},{"c":15.37,"h":15.54,"l":15.04,"n":46010,"o":15.23,"t":"2025-09-30T04:00:00Z","v":4950474,"vw":15.323715},{"c":15.82,"h":16.02,"l":15.29,"n":47666,"o":15.42,"t":"2025-10-01T04:00:00Z","v":5726689,"vw":15.7022},{"c":16.43,"h":16.58,"l":15.71,"n":45909,"o":15.85,"t":"2025-10-02T04:00:00Z","v":4289468,"vw":16.358577},{"c":16.91,"h":17.055,"l":16.45,"n":42626,"o":16.52,"t":"2025-10-03T04:00:00Z","v":5769365,"vw":16.87659},{"c":16.51,"h":16.99,"l":16.44,"n":42933,"o":16.88,"t":"2025-10-06T04:00:00Z","v":4038646,"vw":16.664106},{"c":15.86,"h":16.57,"l":15.85,"n":37520,"o":16.56,"t":"2025-10-07T04:00:00Z","v":3889182,"vw":16.056624},{"c":15.73,"h":16.08,"l":15.605,"n":34571,"o":15.88,"t":"2025-10-08T04:00:00Z","v":3140670,"vw":15.776282},{"c":15.27,"h":15.68,"l":15,"n":45548,"o":15.65,"t":"2025-10-09T04:00:00Z","v":4711890,"vw":15.2139},{"c":13.98,"h":15.38,"l":13.92,"n":67350,"o":15.37,"t":"2025-10-10T04:00:00Z","v":7772742,"vw":14.297904},{"c":15.53,"h":15.57,"l":14.325,"n":61820,"o":14.4,"t":"2025-10-13T04:00:00Z","v":6168186,"vw":15.253674},{"c":15.49,"h":15.73,"l":15,"n":40211,"o":15.02,"t":"2025-10-14T04:00:00Z","v":3619988,"vw":15.492879},{"c":15.35,"h":15.85,"l":15.27,"n":32977,"o":15.44,"t":"2025-10-15T04:00:00Z","v":2681888,"vw":15.512426},{"c":15.77,"h":15.81,"l":15.12,"n":39635,"o":15.17,"t":"2025-10-16T04:00:00Z","v":6229361,"vw":15.48057},{"c":15.49,"h":15.94,"l":15.118,"n":40991,"o":15.69,"t":"2025-10-17T04:00:00Z","v":3511161,"vw":15.418224},{"c":16.17,"h":16.405,"l":15.47,"n":47305,"o":15.67,"t":"2025-10-20T04:00:00Z","v":5406437,"vw":15.977859},{"c":16.4,"h":16.92,"l":16.01,"n":40612,"o":16.15,"t":"2025-10-21T04:00:00Z","v":3753049,"vw":16.576576},{"c":16.67,"h":16.74,"l":16.175,"n":42168,"o":16.36,"t":"2025-10-22T04:00:00Z","v":3533596,"vw":16.522652},{"c":16.2,"h":16.88,"l":16.1,"n":28525,"o":16.51,"t":"2025-10-23T04:00:00Z","v":3892208,"vw":16.403415},{"c":16.38,"h":16.6,"l":16.23,"n":30751,"o":16.39,"t":"2025-10-24T04:00:00Z","v":2897792,"vw":16.38413},{"c":16.37,"h":17.15,"l":16.235,"n":41185,"o":16.62,"t":"2025-10-27T04:00:00Z","v":3966700,"vw":16.539703},{"c":16.43,"h":16.71,"l":15.97,"n":33416,"o":16.15,"t":"2025-10-28T04:00:00Z","v":2893007,"vw":16.401551},{"c":15.93,"h":16.695,"l":15.715,"n":38359,"o":16.38,"t":"2025-10-29T04:00:00Z","v":3146132,"vw":16.151217},{"c":15.77,"h":16.14,"l":15.5,"n":36394,"o":15.76,"t":"2025-10-30T04:00:00Z","v":3372625,"vw":15.839257},{"c":16.27,"h":16.29,"l":15.565,"n":35293,"o":15.72,"t":"2025-10-31T04:00:00Z","v":3584137,"vw":16.148069},{"c":16.4,"h":16.69,"l":15.94,"n":41691,"o":16.05,"t":"2025-11-03T05:00:00Z","v":3880784,"vw":16.404743},{"c":16.11,"h":16.52,"l":15.91,"n":42761,"o":15.99,"t":"2025-11-04T05:00:00Z","v":3524435,"vw":16.223803},{"c":17.54,"h":18.1368,"l":15.975,"n":75616,"o":16.14,"t":"2025-11-05T05:00:00Z","v":7871464,"vw":17.401132},{"c":16.75,"h":17.84,"l":16.36,"n":56986,"o":17.42,"t":"2025-11-06T05:00:00Z","v":5136652,"vw":16.961525},{"c":17.01,"h":17.1,"l":16.27,"n":48088,"o":16.66,"t":"2025-11-07T05:00:00Z","v":4156565,"vw":16.791074},{"c":17.91,"h":18.28,"l":17.285,"n":55340,"o":17.5,"t":"2025-11-10T05:00:00Z","v":5765915,"vw":17.934798},{"c":17.98,"h":18.33,"l":17.636,"n":38114,"o":17.86,"t":"2025-11-11T05:00:00Z","v":3087681,"vw":18.071221},{"c":18.06,"h":18.75,"l":17.81,"n":37973,"o":18.37,"t":"2025-11-12T05:00:00Z","v":3093454,"vw":18.215213},{"c":17.5,"h":18.39,"l":17.345,"n":35632,"o":18.1,"t":"2025-11-13T05:00:00Z","v":2461630,"vw":17.735328},{"c":16.75,"h":17.235,"l":16.5801,"n":34942,"o":17.02,"t":"2025-11-14T05:00:00Z","v":2703924,"vw":16.885875},{"c":15.99,"h":16.68,"l":15.805,"n":39554,"o":16.59,"t":"2025-11-17T05:00:00Z","v":3068916,"vw":16.140383},{"c":15.73,"h":16.24,"l":15.7,"n":35066,"o":15.8,"t":"2025-11-18T05:00:00Z","v":2957606,"vw":15.910437},{"c":15.41,"h":15.73,"l":14.85,"n":43853,"o":15.72,"t":"2025-11-19T05:00:00Z","v":3809903,"vw":15.306536},{"c":15,"h":15.74,"l":14.87,"n":51852,"o":15.54,"t":"2025-11-20T05:00:00Z","v":4263198,"vw":15.216382},{"c":15.71,"h":16.16,"l":15.02,"n":50857,"o":15.21,"t":"2025-11-21T05:00:00Z","v":5321686,"vw":15.736788},{"c":15.73,"h":16.07,"l":15.405,"n":75617,"o":15.725,"t":"2025-11-24T05:00:00Z","v":8712398,"vw":15.844007},{"c":22.42,"h":22.455,"l":19.37,"n":244813,"o":19.49,"t":"2025-11-25T05:00:00Z","v":35526948,"vw":21.196244},{"c":24.1,"h":24.91,"l":22.24,"n":153268,"o":22.32,"t":"2025-11-26T05:00:00Z","v":18486110,"vw":23.988584},{"c":24.59,"h":24.64,"l":23.63,"n":49016,"o":24.11,"t":"2025-11-28T05:00:00Z","v":5178836,"vw":24.336649},{"c":24.13,"h":25.22,"l":23.99,"n":65437,"o":24.29,"t":"2025-12-01T05:00:00Z","v":6617439,"vw":24.48926},{"c":24.71,"h":24.89,"l":23.845,"n":52253,"o":24.36,"t":"2025-12-02T05:00:00Z","v":4898154,"vw":24.549007},{"c":22.97,"h":24.77,"l":22.86,"n":74155,"o":24.7,"t":"2025-12-03T05:00:00Z","v":7085279,"vw":23.561059},{"c":22.58,"h":23.05,"l":22.04,"n":52865,"o":22.67,"t":"2025-12-04T05:00:00Z","v":4624684,"vw":22.424668},{"c":23.05,"h":23.5,"l":22.55,"n":57918,"o":22.75,"t":"2025-12-05T05:00:00Z","v":5500259,"vw":23.007828},{"c":22.7,"h":23.11,"l":21.91,"n":43216,"o":22.94,"t":"2025-12-08T05:00:00Z","v":4200487,"vw":22.550153},{"c":23.41,"h":23.51,"l":22.3101,"n":42913,"o":22.4,"t":"2025-12-09T05:00:00Z","v":3367764,"vw":23.259195},{"c":23.63,"h":24.38,"l":23.1001,"n":45261,"o":23.14,"t":"2025-12-10T05:00:00Z","v":4373823,"vw":23.760501},{"c":23.9,"h":24.38,"l":23.17,"n":38836,"o":23.65,"t":"2025-12-11T05:00:00Z","v":3180321,"vw":23.708643},{"c":23.27,"h":24.21,"l":23.13,"n":33967,"o":23.99,"t":"2025-12-12T05:00:00Z","v":2676094,"vw":23.564811},{"c":22.18,"h":23.5,"l":22.15,"n":44426,"o":23.41,"t":"2025-12-15T05:00:00Z","v":4476937,"vw":22.525721},{"c":22.95,"h":23.115,"l":21.84,"n":44348,"o":22.41,"t":"2025-12-16T05:00:00Z","v":5321151,"vw":22.657313},{"c":22.44,"h":23.23,"l":22.405,"n":34813,"o":22.97,"t":"2025-12-17T05:00:00Z","v":2853262,"vw":22.666273},{"c":22.67,"h":23.41,"l":22.57,"n":35892,"o":22.655,"t":"2025-12-18T05:00:00Z","v":3034293,"vw":22.943731},{"c":23.2,"h":23.2646,"l":22.25,"n":34392,"o":22.56,"t":"2025-12-19T05:00:00Z","v":6653875,"vw":23.0494},{"c":21.84,"h":23.21,"l":21.51,"n":43706,"o":23.2,"t":"2025-12-22T05:00:00Z","v":4411086,"vw":21.991485},{"c":21.42,"h":21.84,"l":21.19,"n":32324,"o":21.75,"t":"2025-12-23T05:00:00Z","v":3126875,"vw":21.42488},{"c":21.6,"h":21.64,"l":21.25,"n":17009,"o":21.3,"t":"2025-12-24T05:00:00Z","v":1445981,"vw":21.518816},{"c":21.57,"h":21.57,"l":21.1,"n":27993,"o":21.38,"t":"2025-12-26T05:00:00Z","v":3294498,"vw":21.390052},{"c":20.87,"h":21.6,"l":20.5,"n":39660,"o":21.1,"t":"2025-12-29T05:00:00Z","v":3592715,"vw":20.816268},{"c":20.35,"h":20.93,"l":20.25,"n":34322,"o":20.79,"t":"2025-12-30T05:00:00Z","v":3322397,"vw":20.442336},{"c":20.41,"h":20.61,"l":20.17,"n":26104,"o":20.35,"t":"2025-12-31T05:00:00Z","v":2548542,"vw":20.397888},{"c":21.34,"h":21.53,"l":20.31,"n":37553,"o":20.71,"t":"2026-01-02T05:00:00Z","v":3876342,"vw":21.118775},{"c":21.39,"h":21.915,"l":21.01,"n":41886,"o":21.4,"t":"2026-01-05T05:00:00Z","v":3631493,"vw":21.496762},{"c":22.11,"h":22.32,"l":21.22,"n":35170,"o":21.38,"t":"2026-01-06T05:00:00Z","v":2921700,"vw":22.013073},{"c":20.65,"h":22.16,"l":20.57,"n":34642,"o":22.11,"t":"2026-01-07T05:00:00Z","v":2962516,"vw":21.060458},{"c":21.76,"h":22.2,"l":20.3169,"n":38467,"o":20.48,"t":"2026-01-08T05:00:00Z","v":3126223,"vw":21.740884},{"c":20.54,"h":22.3,"l":20.35,"n":42764,"o":21.77,"t":"2026-01-09T05:00:00Z","v":4065204,"vw":20.817377},{"c":19.74,"h":20.395,"l":19.28,"n":49014,"o":19.91,"t":"2026-01-12T05:00:00Z","v":4927659,"vw":19.806629},{"c":20.48,"h":20.67,"l":19.76,"n":33392,"o":19.84,"t":"2026-01-13T05:00:00Z","v":3029882,"vw":20.429256},{"c":19.31,"h":20.61,"l":18.91,"n":45437,"o":20.39,"t":"2026-01-14T05:00:00Z","v":4280441,"vw":19.514518},{"c":19.26,"h":19.39,"l":18.84,"n":40660,"o":19.26,"t":"2026-01-15T05:00:00Z","v":3925974,"vw":19.159282},{"c":18.62,"h":19.46,"l":18.52,"n":35230,"o":19.12,"t":"2026-01-16T05:00:00Z","v":3300777,"vw":18.825537},{"c":18.02,"h":18.34,"l":17.67,"n":43482,"o":18.24,"t":"2026-01-20T05:00:00Z","v":3879107,"vw":17.997006},{"c":17.91,"h":18.41,"l":17.9,"n":35043,"o":18.075,"t":"2026-01-21T05:00:00Z","v":3060313,"vw":18.025667},{"c":17.75,"h":18.43,"l":17.71,"n":44873,"o":18.2,"t":"2026-01-22T05:00:00Z","v":4184870,"vw":17.969307},{"c":17.66,"h":18.15,"l":17.6,"n":38401,"o":17.71,"t":"2026-01-23T05:00:00Z","v":3115072,"vw":17.762875},{"c":17.68,"h":17.92,"l":17.33,"n":32795,"o":17.53,"t":"2026-01-26T05:00:00Z","v":2648325,"vw":17.688647},{"c":17.79,"h":17.89,"l":17.47,"n":30831,"o":17.77,"t":"2026-01-27T05:00:00Z","v":2688348,"vw":17.728713},{"c":17.22,"h":18.05,"l":16.9,"n":37653,"o":17.98,"t":"2026-01-28T05:00:00Z","v":3249402,"vw":17.255629},{"c":16.9,"h":17.32,"l":16.83,"n":41749,"o":17.15,"t":"2026-01-29T05:00:00Z","v":3353897,"vw":17.007325},{"c":17.47,"h":17.755,"l":16.865,"n":48788,"o":16.88,"t":"2026-01-30T05:00:00Z","v":4326997,"vw":17.447447},{"c":17.97,"h":18.45,"l":17.465,"n":43402,"o":17.47,"t":"2026-02-02T05:00:00Z","v":3831739,"vw":17.9857},{"c":18.09,"h":18.37,"l":17.5,"n":46854,"o":17.75,"t":"2026-02-03T05:00:00Z","v":3946705,"vw":18.061258},{"c":18.16,"h":18.82,"l":17.85,"n":43082,"o":18.32,"t":"2026-02-04T05:00:00Z","v":3453855,"vw":18.263258},{"c":17.72,"h":18.342,"l":17.31,"n":39698,"o":18.16,"t":"2026-02-05T05:00:00Z","v":3375844,"vw":17.742526},{"c":18.5,"h":18.79,"l":17.665,"n":35315,"o":17.87,"t":"2026-02-06T05:00:00Z","v":2869034,"vw":18.491439},{"c":17.55,"h":18.47,"l":17.43,"n":35320,"o":18.21,"t":"2026-02-09T05:00:00Z","v":2990795,"vw":17.723967},{"c":17.3,"h":17.84,"l":17.29,"n":41066,"o":17.35,"t":"2026-02-10T05:00:00Z","v":3923230,"vw":17.479598},{"c":18.78,"h":18.9,"l":17.52,"n":58050,"o":17.52,"t":"2026-02-11T05:00:00Z","v":5050772,"vw":18.579611},{"c":18.92,"h":19.95,"l":18.36,"n":47054,"o":19.17,"t":"2026-02-12T05:00:00Z","v":3794018,"vw":18.985946},{"c":19.85,"h":20.1,"l":18.51,"n":49092,"o":19.175,"t":"2026-02-13T05:00:00Z","v":3972441,"vw":19.667834},{"c":19.56,"h":20.43,"l":19.45,"n":32637,"o":20.07,"t":"2026-02-17T05:00:00Z","v":2713699,"vw":19.727623},{"c":19.32,"h":19.92,"l":19.19,"n":31588,"o":19.57,"t":"2026-02-18T05:00:00Z","v":2448269,"vw":19.461697},{"c":19.26,"h":19.31,"l":18.38,"n":42195,"o":18.85,"t":"2026-02-19T05:00:00Z","v":3464647,"vw":19.114374},{"c":18.78,"h":20.21,"l":18.03,"n":59022,"o":18.94,"t":"2026-02-20T05:00:00Z","v":5556632,"vw":18.76869},{"c":18.14,"h":18.475,"l":17.3,"n":37251,"o":18.31,"t":"2026-02-23T05:00:00Z","v":3225330,"vw":17.900247},{"c":17.71,"h":18.34,"l":17.61,"n":31248,"o":17.81,"t":"2026-02-24T05:00:00Z","v":2310437,"vw":17.85903},{"c":17.16,"h":17.555,"l":17.06,"n":29629,"o":17.5,"t":"2026-02-25T05:00:00Z","v":2537519,"vw":17.262092},{"c":17.45,"h":17.85,"l":17.22,"n":36981,"o":17.37,"t":"2026-02-26T05:00:00Z","v":3362878,"vw":17.46115},{"c":16.37,"h":17.16,"l":16.17,"n":42496,"o":17.11,"t":"2026-02-27T05:00:00Z","v":4710759,"vw":16.497394},{"c":15.48,"h":16.14,"l":15.36,"n":52604,"o":15.911,"t":"2026-03-02T05:00:00Z","v":5284377,"vw":15.673278},{"c":15.38,"h":15.55,"l":14.7208,"n":53255,"o":15.05,"t":"2026-03-03T05:00:00Z","v":5677778,"vw":15.26398},{"c":15.29,"h":16.07,"l":15.28,"n":47413,"o":15.83,"t":"2026-03-04T05:00:00Z","v":4185651,"vw":15.586773},{"c":15.67,"h":15.76,"l":15.06,"n":49037,"o":15.18,"t":"2026-03-05T05:00:00Z","v":5288634,"vw":15.500224},{"c":15.12,"h":15.6,"l":14.865,"n":52489,"o":15.425,"t":"2026-03-06T05:00:00Z","v":5239583,"vw":15.088587},{"c":14.8,"h":14.89,"l":13.86,"n":91428,"o":14.65,"t":"2026-03-09T04:00:00Z","v":10800587,"vw":14.412128},{"c":14.58,"h":16.9399,"l":14.31,"n":163633,"o":14.375,"t":"2026-03-10T04:00:00Z","v":19805475,"vw":15.496745},{"c":13.79,"h":14.899,"l":13.52,"n":68785,"o":14.54,"t":"2026-03-11T04:00:00Z","v":7968245,"vw":13.895114},{"c":13.27,"h":13.98,"l":13.025,"n":71292,"o":13.54,"t":"2026-03-12T04:00:00Z","v":8414784,"vw":13.407752},{"c":13.18,"h":13.62,"l":13.061,"n":46908,"o":13.32,"t":"2026-03-13T04:00:00Z","v":4481966,"vw":13.241733},{"c":13.04,"h":13.43,"l":12.93,"n":43399,"o":13.34,"t":"2026-03-16T04:00:00Z","v":4396431,"vw":13.145479},{"c":12.69,"h":13.7125,"l":12.6207,"n":59812,"o":13.21,"t":"2026-03-17T04:00:00Z","v":7171425,"vw":12.91074},{"c":12.03,"h":12.72,"l":11.92,"n":63322,"o":12.69,"t":"2026-03-18T04:00:00Z","v":8282214,"vw":12.187526},{"c":12.85,"h":12.985,"l":11.95,"n":56879,"o":12.05,"t":"2026-03-19T04:00:00Z","v":5784747,"vw":12.658577},{"c":12.43,"h":12.95,"l":12.35,"n":46951,"o":12.69,"t":"2026-03-20T04:00:00Z","v":10066155,"vw":12.488543},{"c":13.15,"h":13.23,"l":12.75,"n":54458,"o":13.01,"t":"2026-03-23T04:00:00Z","v":5775517,"vw":13.062758},{"c":12.35,"h":13.15,"l":12.34,"n":52326,"o":12.875,"t":"2026-03-24T04:00:00Z","v":5862792,"vw":12.601451},{"c":12.7,"h":12.795,"l":12.3,"n":37521,"o":12.55,"t":"2026-03-25T04:00:00Z","v":3498752,"vw":12.611095},{"c":12.92,"h":13.07,"l":12.43,"n":35962,"o":12.59,"t":"2026-03-26T04:00:00Z","v":3796806,"vw":12.893661},{"c":12.46,"h":12.99,"l":12.18,"n":51853,"o":12.73,"t":"2026-03-27T04:00:00Z","v":4802920,"vw":12.480333},{"c":12.2,"h":12.6903,"l":12.125,"n":47985,"o":12.33,"t":"2026-03-30T04:00:00Z","v":3537740,"vw":12.35356},{"c":12.9,"h":13.13,"l":12.4201,"n":38397,"o":12.65,"t":"2026-03-31T04:00:00Z","v":3262214,"vw":12.811101},{"c":12.88,"h":13.16,"l":12.83,"n":36087,"o":13.01,"t":"2026-04-01T04:00:00Z","v":3204232,"vw":12.967852},{"c":12.82,"h":12.965,"l":12.34,"n":30762,"o":12.58,"t":"2026-04-02T04:00:00Z","v":2808870,"vw":12.735624},{"c":13.33,"h":13.33,"l":12.85,"n":31008,"o":12.98,"t":"2026-04-06T04:00:00Z","v":3109334,"vw":13.200009},{"c":12.9,"h":13.15,"l":12.85,"n":31398,"o":13.05,"t":"2026-04-07T04:00:00Z","v":2821556,"vw":12.95387},{"c":13.51,"h":13.94,"l":13.34,"n":45676,"o":13.8,"t":"2026-04-08T04:00:00Z","v":4310572,"vw":13.540993},{"c":13.7,"h":13.965,"l":13.23,"n":30393,"o":13.47,"t":"2026-04-09T04:00:00Z","v":2992794,"vw":13.685697},{"c":13.28,"h":14.015,"l":13.2,"n":39026,"o":13.92,"t":"2026-04-10T04:00:00Z","v":3779860,"vw":13.414088},{"c":13.46,"h":13.54,"l":13.09,"n":46930,"o":13.15,"t":"2026-04-13T04:00:00Z","v":5392533,"vw":13.370675},{"c":13.62,"h":14.04,"l":13.51,"n":47068,"o":13.56,"t":"2026-04-14T04:00:00Z","v":5374965,"vw":13.688808},{"c":14.3,"h":14.475,"l":13.51,"n":57298,"o":13.62,"t":"2026-04-15T04:00:00Z","v":5412879,"vw":14.216117},{"c":14.33,"h":14.65,"l":14.055,"n":39452,"o":14.14,"t":"2026-04-16T04:00:00Z","v":3826571,"vw":14.297333},{"c":14.52,"h":15.15,"l":14.375,"n":50761,"o":14.77,"t":"2026-04-17T04:00:00Z","v":5103915,"vw":14.639113},{"c":14.61,"h":14.73,"l":14.17,"n":39242,"o":14.32,"t":"2026-04-20T04:00:00Z","v":4604911,"vw":14.436763},{"c":15.87,"h":16,"l":14.75,"n":55769,"o":14.82,"t":"2026-04-21T04:00:00Z","v":6687488,"vw":15.746775},{"c":15.48,"h":16.17,"l":15.25,"n":42817,"o":15.9,"t":"2026-04-22T04:00:00Z","v":4400251,"vw":15.521135},{"c":15.06,"h":15.6499,"l":14.59,"n":40042,"o":15.47,"t":"2026-04-23T04:00:00Z","v":5033835,"vw":15.050304},{"c":14.69,"h":15.19,"l":14.66,"n":38625,"o":15.02,"t":"2026-04-24T04:00:00Z","v":4182231,"vw":14.881674},{"c":15.26,"h":15.445,"l":14.72,"n":39151,"o":14.74,"t":"2026-04-27T04:00:00Z","v":3883999,"vw":15.199447},{"c":14.81,"h":15.9,"l":14.705,"n":41908,"o":15.28,"t":"2026-04-28T04:00:00Z","v":3772506,"vw":15.008098},{"c":13.98,"h":14.645,"l":13.845,"n":40976,"o":14.645,"t":"2026-04-29T04:00:00Z","v":3710632,"vw":14.111018},{"c":14.17,"h":14.4,"l":13.985,"n":39866,"o":14.19,"t":"2026-04-30T04:00:00Z","v":4518615,"vw":14.197863},{"c":14.66,"h":14.75,"l":14.19,"n":39973,"o":14.33,"t":"2026-05-01T04:00:00Z","v":3415608,"vw":14.606987},{"c":14.19,"h":15.03,"l":14.1,"n":47851,"o":14.92,"t":"2026-05-04T04:00:00Z","v":4072237,"vw":14.420067},{"c":14.25,"h":14.7,"l":14.24,"n":39200,"o":14.455,"t":"2026-05-05T04:00:00Z","v":3243860,"vw":14.402508},{"c":14.41,"h":15.03,"l":14.325,"n":34270,"o":14.6,"t":"2026-05-06T04:00:00Z","v":3109814,"vw":14.547438},{"c":14.35,"h":14.73,"l":14.095,"n":41036,"o":14.42,"t":"2026-05-07T04:00:00Z","v":3936643,"vw":14.314037},{"c":14.5,"h":14.57,"l":14.13,"n":40048,"o":14.54,"t":"2026-05-08T04:00:00Z","v":3830336,"vw":14.388139},{"c":13.09,"h":14.42,"l":12.88,"n":60991,"o":14.42,"t":"2026-05-11T04:00:00Z","v":7347808,"vw":13.201445},{"c":12.73,"h":13.06,"l":12.455,"n":46064,"o":13.06,"t":"2026-05-12T04:00:00Z","v":4857410,"vw":12.686081},{"c":12.08,"h":12.86,"l":12.03,"n":45114,"o":12.86,"t":"2026-05-13T04:00:00Z","v":4933699,"vw":12.208722},{"c":11.93,"h":12.65,"l":11.91,"n":41803,"o":12.39,"t":"2026-05-14T04:00:00Z","v":4754405,"vw":12.107154},{"c":11.77,"h":11.98,"l":11.51,"n":38957,"o":11.6,"t":"2026-05-15T04:00:00Z","v":3789864,"vw":11.793728},{"c":11.72,"h":12.04,"l":11.381,"n":45292,"o":11.83,"t":"2026-05-18T04:00:00Z","v":4497544,"vw":11.688301},{"c":11.74,"h":11.84,"l":11.425,"n":38118,"o":11.76,"t":"2026-05-19T04:00:00Z","v":4075203,"vw":11.632549},{"c":12.21,"h":12.275,"l":11.38,"n":48343,"o":11.71,"t":"2026-05-20T04:00:00Z","v":5729720,"vw":12.050844},{"c":12.7,"h":12.75,"l":11.73,"n":57141,"o":12.05,"t":"2026-05-21T04:00:00Z","v":6511418,"vw":12.374106},{"c":13.06,"h":13.18,"l":12.71,"n":47044,"o":12.84,"t":"2026-05-22T04:00:00Z","v":5188392,"vw":12.986162},{"c":13.29,"h":13.41,"l":12.855,"n":42607,"o":13.34,"t":"2026-05-26T04:00:00Z","v":5291592,"vw":13.143572},{"c":12.93,"h":13.65,"l":12.92,"n":52752,"o":13.4,"t":"2026-05-27T04:00:00Z","v":6170830,"vw":13.246671},{"c":15.59,"h":16.22,"l":14.78,"n":133493,"o":15.51,"t":"2026-05-28T04:00:00Z","v":16818909,"vw":15.402312},{"c":14.36,"h":15.455,"l":14.13,"n":69065,"o":15.16,"t":"2026-05-29T04:00:00Z","v":10078803,"vw":14.510334},{"c":14.9,"h":15.22,"l":14.33,"n":69636,"o":14.74,"t":"2026-06-01T04:00:00Z","v":8074907,"vw":14.855229},{"c":15.85,"h":16.11,"l":14.98,"n":67958,"o":15.14,"t":"2026-06-02T04:00:00Z","v":6662515,"vw":15.825518},{"c":15.52,"h":16.03,"l":15.255,"n":55276,"o":15.85,"t":"2026-06-03T04:00:00Z","v":5810532,"vw":15.517466},{"c":15.96,"h":16.025,"l":15.54,"n":52045,"o":15.67,"t":"2026-06-04T04:00:00Z","v":3824427,"vw":15.893813},{"c":15.46,"h":15.97,"l":15.075,"n":49903,"o":15.94,"t":"2026-06-05T04:00:00Z","v":4484509,"vw":15.374393},{"c":16.22,"h":16.475,"l":15.21,"n":57009,"o":15.34,"t":"2026-06-08T04:00:00Z","v":5896964,"vw":16.184415},{"c":16.05,"h":16.61,"l":15.49,"n":60809,"o":16.34,"t":"2026-06-09T04:00:00Z","v":5741158,"vw":16.026792},{"c":15.87,"h":16.245,"l":15.51,"n":46420,"o":15.89,"t":"2026-06-10T04:00:00Z","v":5368796,"vw":15.90201},{"c":17.32,"h":17.66,"l":15.86,"n":64485,"o":15.88,"t":"2026-06-11T04:00:00Z","v":6834417,"vw":17.141321},{"c":18.06,"h":18.12,"l":17.43,"n":48701,"o":17.63,"t":"2026-06-12T04:00:00Z","v":4893708,"vw":17.914844},{"c":17.2,"h":18.01,"l":16.93,"n":71149,"o":17.45,"t":"2026-06-15T04:00:00Z","v":6765978,"vw":17.33681},{"c":16.52,"h":17.31,"l":16.26,"n":44734,"o":16.91,"t":"2026-06-16T04:00:00Z","v":4286378,"vw":16.572002},{"c":16.59,"h":17.295,"l":16.25,"n":50468,"o":16.3,"t":"2026-06-17T04:00:00Z","v":4807346,"vw":16.731209},{"c":17.25,"h":17.65,"l":16.71,"n":47669,"o":16.71,"t":"2026-06-18T04:00:00Z","v":6559176,"vw":17.296085},{"c":17.6,"h":18.42,"l":17.405,"n":56585,"o":17.51,"t":"2026-06-22T04:00:00Z","v":5781645,"vw":17.770443},{"c":17.53,"h":17.765,"l":17.1,"n":39848,"o":17.245,"t":"2026-06-23T04:00:00Z","v":3554843,"vw":17.556695},{"c":18.91,"h":19.03,"l":17.5901,"n":62975,"o":17.64,"t":"2026-06-24T04:00:00Z","v":5732852,"vw":18.605304},{"c":19.09,"h":19.62,"l":18.67,"n":59018,"o":19.06,"t":"2026-06-25T04:00:00Z","v":5605885,"vw":19.021644},{"c":19.26,"h":19.36,"l":18.705,"n":47800,"o":18.93,"t":"2026-06-26T04:00:00Z","v":9252288,"vw":19.167034},{"c":18.45,"h":19.135,"l":18.12,"n":52773,"o":19.13,"t":"2026-06-29T04:00:00Z","v":4303577,"vw":18.571007},{"c":17.72,"h":18.3,"l":17.16,"n":53349,"o":18.09,"t":"2026-06-30T04:00:00Z","v":4692083,"vw":17.542415},{"c":18.77,"h":18.93,"l":17.56,"n":56949,"o":17.72,"t":"2026-07-01T04:00:00Z","v":4606051,"vw":18.671391},{"c":18.19,"h":18.97,"l":17.965,"n":37057,"o":18.95,"t":"2026-07-02T04:00:00Z","v":3210889,"vw":18.275799},{"c":16.9,"h":18.13,"l":16.865,"n":61980,"o":17.805,"t":"2026-07-06T04:00:00Z","v":5931480,"vw":17.103226},{"c":16.76,"h":17.24,"l":16.515,"n":50990,"o":16.72,"t":"2026-07-07T04:00:00Z","v":4271719,"vw":16.773022},{"c":15.89,"h":16.565,"l":15.71,"n":44200,"o":16.39,"t":"2026-07-08T04:00:00Z","v":4405169,"vw":15.92872},{"c":16.31,"h":16.62,"l":15.892,"n":36184,"o":15.92,"t":"2026-07-09T04:00:00Z","v":3100790,"vw":16.359892},{"c":16.8,"h":17.095,"l":16.25,"n":35108,"o":16.52,"t":"2026-07-10T04:00:00Z","v":2757318,"vw":16.806366},{"c":16.55,"h":17.29,"l":16.535,"n":30832,"o":16.79,"t":"2026-07-13T04:00:00Z","v":2924951,"vw":16.697779},{"c":16.43,"h":16.89,"l":16.01,"n":31537,"o":16.81,"t":"2026-07-14T04:00:00Z","v":2659895,"vw":16.298499},{"c":17.1,"h":17.55,"l":16.2401,"n":40207,"o":16.31,"t":"2026-07-15T04:00:00Z","v":3396808,"vw":17.128442},{"c":17.49,"h":18.05,"l":16.985,"n":37644,"o":17.22,"t":"2026-07-16T04:00:00Z","v":3529863,"vw":17.634803},{"c":17.3,"h":18.05,"l":17.135,"n":34920,"o":17.37,"t":"2026-07-17T04:00:00Z","v":2626578,"vw":17.359196},{"c":17.57,"h":17.86,"l":17.12,"n":29242,"o":17.3,"t":"2026-07-20T04:00:00Z","v":2338544,"vw":17.566538},{"c":18.13,"h":18.18,"l":17.27,"n":34203,"o":17.99,"t":"2026-07-21T04:00:00Z","v":3041939,"vw":17.874792},{"c":19.08,"h":19.1,"l":18.2,"n":39225,"o":18.2,"t":"2026-07-22T04:00:00Z","v":3336639,"vw":18.860666},{"c":18.2,"h":19.06,"l":17.92,"n":40371,"o":19.05,"t":"2026-07-23T04:00:00Z","v":3328036,"vw":18.182174},{"c":17.94,"h":18.56,"l":17.905,"n":27877,"o":18.23,"t":"2026-07-24T04:00:00Z","v":2204516,"vw":18.15159},{"c":18.49,"h":18.645,"l":17.85,"n":39077,"o":18.04,"t":"2026-07-27T04:00:00Z","v":2927884,"vw":18.397557},{"c":19.09,"h":19.43,"l":18.53,"n":50405,"o":18.551,"t":"2026-07-28T04:00:00Z","v":4439271,"vw":19.123129},{"c":19.06,"h":19.265,"l":18.42,"n":36781,"o":18.8,"t":"2026-07-29T04:00:00Z","v":2657731,"vw":18.926607},{"c":19.5,"h":19.725,"l":18.73,"n":56578,"o":18.83,"t":"2026-07-30T04:00:00Z","v":4919310,"vw":19.347404},{"c":19.14,"h":19.74,"l":19.13,"n":43153,"o":19.55,"t":"2026-07-31T04:00:00Z","v":3526894,"vw":19.35047},{"c":20.1,"h":20.55,"l":19.51,"n":45858,"o":19.51,"t":"2026-08-03T04:00:00Z","v":3316224,"vw":20.176426},{"c":20.1,"h":20.265,"l":19.44,"n":40797,"o":19.9,"t":"2026-08-04T04:00:00Z","v":2909812,"vw":20.038433},{"c":19.66,"h":20.38,"l":19.55,"n":40024,"o":19.95,"t":"2026-08-05T04:00:00Z","v":2804142,"vw":19.859645},{"c":18.45,"h":19.61,"l":18.44,"n":44315,"o":19.48,"t":"2026-08-06T04:00:00Z","v":4013742,"vw":18.774716},{"c":19.3,"h":19.5951,"l":18.23,"n":42438,"o":18.57,"t":"2026-08-07T04:00:00Z","v":3465163,"vw":19.074524},{"c":19.03,"h":19.51,"l":18.95,"n":34771,"o":19.41,"t":"2026-08-10T04:00:00Z","v":2521877,"vw":19.156481},{"c":18.49,"h":18.98,"l":18.38,"n":31371,"o":18.94,"t":"2026-08-11T04:00:00Z","v":2348045,"vw":18.548916},{"c":19.27,"h":19.39,"l":18.31,"n":43263,"o":18.51,"t":"2026-08-12T04:00:00Z","v":3727482,"vw":19.069467},{"c":19.62,"h":19.645,"l":18.63,"n":39372,"o":19.24,"t":"2026-08-13T04:00:00Z","v":3390434,"vw":19.399268},{"c":19.21,"h":19.74,"l":18.95,"n":38319,"o":19.47,"t":"2026-08-14T04:00:00Z","v":3538102,"vw":19.451516},{"c":19.28,"h":19.36,"l":18.71,"n":39604,"o":19.075,"t":"2026-08-17T04:00:00Z","v":3027825,"vw":19.156154},{"c":18.7,"h":19.2327,"l":18.605,"n":37139,"o":19.15,"t":"2026-08-18T04:00:00Z","v":3198378,"vw":18.85273},{"c":18.84,"h":19.22,"l":18.52,"n":37719,"o":18.84,"t":"2026-08-19T04:00:00Z","v":3120944,"vw":18.939202},{"c":17.33,"h":18.55,"l":16.875,"n":62223,"o":18.42,"t":"2026-08-20T04:00:00Z","v":6043277,"vw":17.319371},{"c":17.6,"h":17.8677,"l":17.425,"n":37249,"o":17.51,"t":"2026-08-21T04:00:00Z","v":3364073,"vw":17.616016},{"c":18.3,"h":18.38,"l":17.7,"n":48144,"o":17.73,"t":"2026-08-24T04:00:00Z","v":4591471,"vw":18.200463},{"c":17.68,"h":18.095,"l":17.395,"n":81028,"o":18.05,"t":"2026-08-25T04:00:00Z","v":8510835,"vw":17.716653},{"c":17.94,"h":18.23,"l":16.02,"n":109150,"o":16.645,"t":"2026-08-26T04:00:00Z","v":12959351,"vw":17.527518},{"c":18.15,"h":18.405,"l":17.11,"n":53659,"o":17.6,"t":"2026-08-27T04:00:00Z","v":5019518,"vw":18.068194},{"c":17.5,"h":18.31,"l":17.435,"n":50569,"o":18.25,"t":"2026-08-28T04:00:00Z","v":4688002,"vw":17.728026},{"c":17.82,"h":18.11,"l":17.095,"n":57417,"o":17.26,"t":"2026-08-31T04:00:00Z","v":6658517,"vw":17.765365},{"c":17.82,"h":18.49,"l":17.21,"n":50408,"o":17.42,"t":"2026-09-01T04:00:00Z","v":4684254,"vw":17.813026},{"c":19.21,"h":19.4,"l":18.055,"n":53128,"o":18.09,"t":"2026-09-02T04:00:00Z","v":4209492,"vw":19.122104},{"c":19.34,"h":19.535,"l":18.77,"n":39804,"o":19.4,"t":"2026-09-03T04:00:00Z","v":3340724,"vw":19.290226},{"c":19.44,"h":19.6375,"l":19.11,"n":33588,"o":19.25,"t":"2026-09-04T04:00:00Z","v":3121996,"vw":19.405336},{"c":18.61,"h":19.465,"l":18.525,"n":46866,"o":19.32,"t":"2026-09-08T04:00:00Z","v":4661001,"vw":18.703665},{"c":17.52,"h":18.62,"l":17.5,"n":33165,"o":18.41,"t":"2026-09-09T04:00:00Z","v":3031940,"vw":17.84281},{"c":16.79,"h":17.345,"l":16.63,"n":57125,"o":17.23,"t":"2026-09-10T04:00:00Z","v":4874443,"vw":16.809602},{"c":17.23,"h":17.46,"l":16.76,"n":40971,"o":16.95,"t":"2026-09-11T04:00:00Z","v":3813263,"vw":17.171675},{"c":17.17,"h":17.575,"l":16.71,"n":38893,"o":16.84,"t":"2026-09-14T04:00:00Z","v":3111039,"vw":17.21139},{"c":16.36,"h":17.31,"l":16.235,"n":44336,"o":17.3,"t":"2026-09-15T04:00:00Z","v":3704407,"vw":16.44608},{"c":16.46,"h":16.715,"l":16.21,"n":42342,"o":16.41,"t":"2026-09-16T04:00:00Z","v":2949654,"vw":16.462531},{"c":16.7,"h":17.19,"l":16.31,"n":42585,"o":16.86,"t":"2026-09-17T04:00:00Z","v":3494002,"vw":16.749233},{"c":16.55,"h":16.87,"l":16.4735,"n":31986,"o":16.76,"t":"2026-09-18T04:00:00Z","v":4380525,"vw":16.576096},{"c":17.43,"h":17.8,"l":16.785,"n":44999,"o":17,"t":"2026-09-21T04:00:00Z","v":4175756,"vw":17.459724},{"c":18.27,"h":18.36,"l":17.63,"n":44812,"o":17.76,"t":"2026-09-22T04:00:00Z","v":3491632,"vw":18.160192},{"c":17.04,"h":18.55,"l":16.97,"n":49532,"o":18.41,"t":"2026-09-23T04:00:00Z","v":3953160,"vw":17.512575},{"c":17.24,"h":17.745,"l":16.89,"n":50113,"o":17.09,"t":"2026-09-24T04:00:00Z","v":4229132,"vw":17.349303},{"c":17.9,"h":17.91,"l":17.15,"n":43176,"o":17.57,"t":"2026-09-25T04:00:00Z","v":4148679,"vw":17.631087},{"c":18.18,"h":18.495,"l":17.615,"n":49878,"o":17.69,"t":"2026-09-28T04:00:00Z","v":4523740,"vw":18.157723},{"c":18.32,"h":18.49,"l":17.91,"n":38540,"o":18.17,"t":"2026-09-29T04:00:00Z","v":3093763,"vw":18.27352},{"c":18.46,"h":19.24,"l":18.165,"n":45766,"o":18.63,"t":"2026-09-30T04:00:00Z","v":4351302,"vw":18.485},{"c":18.92,"h":19.2,"l":18.06,"n":52287,"o":18.37,"t":"2026-10-01T04:00:00Z","v":4349991,"vw":18.891295},{"c":18.81,"h":19.3,"l":18.76,"n":42255,"o":19.16,"t":"2026-10-02T04:00:00Z","v":3429042,"vw":18.974168},{"c":19.53,"h":19.785,"l":18.84,"n":53328,"o":18.98,"t":"2026-10-05T04:00:00Z","v":5133506,"vw":19.488902},{"c":19.63,"h":19.89,"l":19.15,"n":46477,"o":19.81,"t":"2026-10-06T04:00:00Z","v":3919246,"vw":19.561977},{"c":20.12,"h":20.44,"l":19.17,"n":56092,"o":19.36,"t":"2026-10-07T04:00:00Z","v":5033550,"vw":20.059325},{"c":20.11,"h":20.54,"l":19.6,"n":45657,"o":19.93,"t":"2026-10-08T04:00:00Z","v":5051517,"vw":20.116635},{"c":20.35,"h":20.56,"l":19.8,"n":39187,"o":20.23,"t":"2026-10-09T04:00:00Z","v":3285643,"vw":20.293021},{"c":21.17,"h":21.29,"l":19.91,"n":57117,"o":20.01,"t":"2026-10-12T04:00:00Z","v":5439975,"vw":20.956452},{"c":21.1,"h":22,"l":20.97,"n":40866,"o":21.41,"t":"2026-10-13T04:00:00Z","v":4591520,"vw":21.23951},{"c":21.15,"h":21.22,"l":20.43,"n":45632,"o":20.82,"t":"2026-10-14T04:00:00Z","v":3790079,"vw":20.872103},{"c":22.41,"h":22.5798,"l":20.94,"n":44287,"o":20.94,"t":"2026-10-15T04:00:00Z","v":3973213,"vw":22.194144}],"volatilityBars":[{"c":19.97,"h":19.98,"l":19.97,"n":2,"o":19.98,"t":"2026-10-08T08:00:00Z","v":800,"vw":19.9725},{"c":19.9,"h":19.9,"l":19.8,"n":6,"o":19.9,"t":"2026-10-08T11:00:00Z","v":3483,"vw":19.841742},{"c":20.2655,"h":20.2655,"l":20.2655,"n":1,"o":20.2655,"t":"2026-10-08T11:15:00Z","v":300,"vw":20.2655},{"c":19.99,"h":19.99,"l":19.99,"n":4,"o":19.99,"t":"2026-10-08T12:45:00Z","v":1200,"vw":19.99},{"c":19.91,"h":19.91,"l":19.91,"n":1,"o":19.91,"t":"2026-10-08T13:00:00Z","v":200,"vw":19.91},{"c":19.9,"h":19.91,"l":19.9,"n":2,"o":19.91,"t":"2026-10-08T13:15:00Z","v":350,"vw":19.907143},{"c":19.795,"h":19.98,"l":19.6,"n":1800,"o":19.93,"t":"2026-10-08T13:30:00Z","v":228674,"vw":19.780011},{"c":19.984,"h":20.04,"l":19.805,"n":1138,"o":19.805,"t":"2026-10-08T13:45:00Z","v":89540,"vw":19.940181},{"c":20.01,"h":20.11,"l":19.95,"n":1808,"o":20,"t":"2026-10-08T14:00:00Z","v":173815,"vw":20.02622},{"c":20.2,"h":20.2899,"l":19.9975,"n":1618,"o":20,"t":"2026-10-08T14:15:00Z","v":199175,"vw":20.163686},{"c":20.055,"h":20.25,"l":20.05,"n":1991,"o":20.19,"t":"2026-10-08T14:30:00Z","v":144593,"vw":20.196243},{"c":20.075,"h":20.11,"l":19.97,"n":1295,"o":20.055,"t":"2026-10-08T14:45:00Z","v":152263,"vw":20.030246},{"c":19.99,"h":20.16,"l":19.975,"n":1161,"o":20.075,"t":"2026-10-08T15:00:00Z","v":120036,"vw":20.114982},{"c":19.94,"h":19.985,"l":19.855,"n":938,"o":19.985,"t":"2026-10-08T15:15:00Z","v":72292,"vw":19.908374},{"c":19.94,"h":19.975,"l":19.88,"n":931,"o":19.955,"t":"2026-10-08T15:30:00Z","v":55063,"vw":19.932292},{"c":20,"h":20.03,"l":19.91,"n":1228,"o":19.94,"t":"2026-10-08T15:45:00Z","v":127056,"vw":19.960533},{"c":19.99,"h":20,"l":19.92,"n":1391,"o":20,"t":"2026-10-08T16:00:00Z","v":114002,"vw":19.958175},{"c":20.12,"h":20.17,"l":19.99,"n":1879,"o":19.99,"t":"2026-10-08T16:15:00Z","v":130638,"vw":20.090016},{"c":20.16,"h":20.19,"l":20.105,"n":1153,"o":20.12,"t":"2026-10-08T16:30:00Z","v":73095,"vw":20.15076},{"c":20.225,"h":20.26,"l":20.085,"n":1454,"o":20.17,"t":"2026-10-08T16:45:00Z","v":106807,"vw":20.171975},{"c":20.39,"h":20.405,"l":20.195,"n":1564,"o":20.22,"t":"2026-10-08T17:00:00Z","v":111618,"vw":20.29975},{"c":20.345,"h":20.425,"l":20.305,"n":1924,"o":20.385,"t":"2026-10-08T17:15:00Z","v":141803,"vw":20.38112},{"c":20.505,"h":20.515,"l":20.31,"n":1944,"o":20.35,"t":"2026-10-08T17:30:00Z","v":174271,"vw":20.408114},{"c":20.49,"h":20.505,"l":20.45,"n":1376,"o":20.5,"t":"2026-10-08T17:45:00Z","v":86403,"vw":20.479753},{"c":20.48,"h":20.54,"l":20.455,"n":1451,"o":20.5,"t":"2026-10-08T18:00:00Z","v":79480,"vw":20.506444},{"c":20.4,"h":20.49,"l":20.39,"n":1113,"o":20.475,"t":"2026-10-08T18:15:00Z","v":60195,"vw":20.438548},{"c":20.21,"h":20.4,"l":20.18,"n":1252,"o":20.4,"t":"2026-10-08T18:30:00Z","v":73260,"vw":20.280908},{"c":20.255,"h":20.26,"l":20.185,"n":1086,"o":20.21,"t":"2026-10-08T18:45:00Z","v":72920,"vw":20.227744},{"c":20.23,"h":20.35,"l":20.21,"n":1544,"o":20.25,"t":"2026-10-08T19:00:00Z","v":107315,"vw":20.288617},{"c":20.09,"h":20.22,"l":20.05,"n":2536,"o":20.22,"t":"2026-10-08T19:15:00Z","v":173891,"vw":20.12874},{"c":20.07,"h":20.145,"l":20.045,"n":2691,"o":20.1,"t":"2026-10-08T19:30:00Z","v":180869,"vw":20.104255},{"c":20.1,"h":20.12,"l":20.03,"n":7265,"o":20.061,"t":"2026-10-08T19:45:00Z","v":569143,"vw":20.075152},{"c":20.11,"h":20.11,"l":20.11,"n":42,"o":20.11,"t":"2026-10-08T20:00:00Z","v":1335039,"vw":20.11},{"c":20.28,"h":20.28,"l":20.28,"n":2,"o":20.28,"t":"2026-10-08T20:15:00Z","v":931,"vw":20.28},{"c":20.0122,"h":20.0122,"l":20.0122,"n":1,"o":20.0122,"t":"2026-10-08T23:45:00Z","v":250,"vw":20.0122},{"c":20.11,"h":20.11,"l":20.11,"n":1,"o":20.11,"t":"2026-10-09T11:30:00Z","v":100,"vw":20.11},{"c":19.955,"h":20.23,"l":19.8,"n":712,"o":20.23,"t":"2026-10-09T13:30:00Z","v":79153,"vw":20.054702},{"c":20.075,"h":20.13,"l":19.85,"n":1151,"o":19.975,"t":"2026-10-09T13:45:00Z","v":89862,"vw":19.981764},{"c":20.01,"h":20.1,"l":19.98,"n":1239,"o":20.06,"t":"2026-10-09T14:00:00Z","v":118306,"vw":20.040233},{"c":20.03,"h":20.15,"l":20.01,"n":1371,"o":20.05,"t":"2026-10-09T14:15:00Z","v":147077,"vw":20.083314},{"c":20.175,"h":20.205,"l":20.03,"n":1602,"o":20.04,"t":"2026-10-09T14:30:00Z","v":98904,"vw":20.112784},{"c":20.175,"h":20.25,"l":20.155,"n":1617,"o":20.17,"t":"2026-10-09T14:45:00Z","v":115792,"vw":20.198125},{"c":20.21,"h":20.24,"l":20.14,"n":1297,"o":20.175,"t":"2026-10-09T15:00:00Z","v":105225,"vw":20.184857},{"c":20.32,"h":20.35,"l":20.16,"n":1413,"o":20.22,"t":"2026-10-09T15:15:00Z","v":166387,"vw":20.222122},{"c":20.195,"h":20.335,"l":20.17,"n":1196,"o":20.32,"t":"2026-10-09T15:30:00Z","v":71348,"vw":20.264273},{"c":20.305,"h":20.325,"l":20.18,"n":1172,"o":20.19,"t":"2026-10-09T15:45:00Z","v":67093,"vw":20.269501},{"c":20.26,"h":20.33,"l":20.26,"n":1198,"o":20.305,"t":"2026-10-09T16:00:00Z","v":93081,"vw":20.297589},{"c":20.2927,"h":20.33,"l":20.25,"n":864,"o":20.255,"t":"2026-10-09T16:15:00Z","v":51487,"vw":20.287672},{"c":20.365,"h":20.4,"l":20.29,"n":1276,"o":20.3,"t":"2026-10-09T16:30:00Z","v":84840,"vw":20.358749},{"c":20.41,"h":20.43,"l":20.365,"n":1191,"o":20.37,"t":"2026-10-09T16:45:00Z","v":103266,"vw":20.400562},{"c":20.44,"h":20.49,"l":20.41,"n":1264,"o":20.41,"t":"2026-10-09T17:00:00Z","v":84559,"vw":20.4556},{"c":20.395,"h":20.435,"l":20.36,"n":1068,"o":20.435,"t":"2026-10-09T17:15:00Z","v":80813,"vw":20.396655},{"c":20.44,"h":20.46,"l":20.4,"n":1142,"o":20.405,"t":"2026-10-09T17:30:00Z","v":76626,"vw":20.432845},{"c":20.53,"h":20.56,"l":20.43,"n":1308,"o":20.445,"t":"2026-10-09T17:45:00Z","v":79597,"vw":20.51154},{"c":20.41,"h":20.52,"l":20.4,"n":1206,"o":20.52,"t":"2026-10-09T18:00:00Z","v":72275,"vw":20.490033},{"c":20.41,"h":20.45,"l":20.385,"n":1331,"o":20.415,"t":"2026-10-09T18:15:00Z","v":87506,"vw":20.415744},{"c":20.465,"h":20.48,"l":20.41,"n":1224,"o":20.41,"t":"2026-10-09T18:30:00Z","v":75762,"vw":20.447039},{"c":20.39,"h":20.5,"l":20.33,"n":1399,"o":20.46,"t":"2026-10-09T18:45:00Z","v":79762,"vw":20.433943},{"c":20.31,"h":20.42,"l":20.3,"n":1525,"o":20.38,"t":"2026-10-09T19:00:00Z","v":105306,"vw":20.365577},{"c":20.315,"h":20.38,"l":20.28,"n":1417,"o":20.31,"t":"2026-10-09T19:15:00Z","v":85739,"vw":20.346046},{"c":20.345,"h":20.375,"l":20.3,"n":1886,"o":20.315,"t":"2026-10-09T19:30:00Z","v":114584,"vw":20.337644},{"c":20.34,"h":20.4,"l":20.2,"n":7019,"o":20.34,"t":"2026-10-09T19:45:00Z","v":542757,"vw":20.339555},{"c":20.35,"h":20.35,"l":20.35,"n":51,"o":20.35,"t":"2026-10-09T20:00:00Z","v":407442,"vw":20.35},{"c":20.34,"h":20.34,"l":20.34,"n":1,"o":20.34,"t":"2026-10-12T09:30:00Z","v":200,"vw":20.34},{"c":20.35,"h":20.35,"l":20.35,"n":1,"o":20.35,"t":"2026-10-12T10:00:00Z","v":100,"vw":20.35},{"c":20.25,"h":20.25,"l":20.25,"n":1,"o":20.25,"t":"2026-10-12T13:00:00Z","v":100,"vw":20.25},{"c":20.15,"h":20.34,"l":20.15,"n":8,"o":20.34,"t":"2026-10-12T13:15:00Z","v":1374,"vw":20.167844},{"c":19.96,"h":20.44,"l":19.91,"n":1787,"o":20.01,"t":"2026-10-12T13:30:00Z","v":224423,"vw":20.119768},{"c":20.245,"h":20.26,"l":19.96,"n":1548,"o":19.98,"t":"2026-10-12T13:45:00Z","v":130769,"vw":20.077675},{"c":20.57,"h":20.655,"l":20.115,"n":2122,"o":20.23,"t":"2026-10-12T14:00:00Z","v":180295,"vw":20.455358},{"c":20.675,"h":20.74,"l":20.57,"n":1874,"o":20.58,"t":"2026-10-12T14:15:00Z","v":110034,"vw":20.664308},{"c":20.82,"h":20.83,"l":20.67,"n":2438,"o":20.675,"t":"2026-10-12T14:30:00Z","v":172993,"vw":20.736173},{"c":20.765,"h":21.055,"l":20.74,"n":3231,"o":20.8399,"t":"2026-10-12T14:45:00Z","v":323604,"vw":20.886821},{"c":20.735,"h":20.83,"l":20.67,"n":1516,"o":20.77,"t":"2026-10-12T15:00:00Z","v":132240,"vw":20.766376},{"c":20.87,"h":20.905,"l":20.735,"n":2841,"o":20.735,"t":"2026-10-12T15:15:00Z","v":289637,"vw":20.844313},{"c":20.88,"h":20.905,"l":20.76,"n":1808,"o":20.87,"t":"2026-10-12T15:30:00Z","v":259068,"vw":20.85552},{"c":20.94,"h":20.945,"l":20.815,"n":1350,"o":20.86,"t":"2026-10-12T15:45:00Z","v":86440,"vw":20.884015},{"c":21.03,"h":21.03,"l":20.91,"n":1805,"o":20.935,"t":"2026-10-12T16:00:00Z","v":130665,"vw":20.97721},{"c":21.07,"h":21.0894,"l":20.99,"n":1563,"o":21.03,"t":"2026-10-12T16:15:00Z","v":105636,"vw":21.05234},{"c":21.115,"h":21.17,"l":21.0135,"n":1713,"o":21.08,"t":"2026-10-12T16:30:00Z","v":111338,"vw":21.09601},{"c":21.24,"h":21.24,"l":21.11,"n":1901,"o":21.1199,"t":"2026-10-12T16:45:00Z","v":151698,"vw":21.1845},{"c":21.23,"h":21.29,"l":21.145,"n":1672,"o":21.24,"t":"2026-10-12T17:00:00Z","v":150315,"vw":21.210205},{"c":21.215,"h":21.22,"l":21.18,"n":1418,"o":21.22,"t":"2026-10-12T17:15:00Z","v":97491,"vw":21.203608},{"c":21.06,"h":21.215,"l":21.05,"n":1431,"o":21.215,"t":"2026-10-12T17:30:00Z","v":121315,"vw":21.107334},{"c":20.93,"h":21.085,"l":20.8401,"n":1718,"o":21.06,"t":"2026-10-12T17:45:00Z","v":144628,"vw":20.923414},{"c":20.875,"h":20.98,"l":20.85,"n":1304,"o":20.94,"t":"2026-10-12T18:00:00Z","v":81280,"vw":20.90784},{"c":20.93,"h":20.935,"l":20.85,"n":1393,"o":20.875,"t":"2026-10-12T18:15:00Z","v":99310,"vw":20.893506},{"c":20.895,"h":20.93,"l":20.8625,"n":999,"o":20.93,"t":"2026-10-12T18:30:00Z","v":47038,"vw":20.89451},{"c":20.98,"h":20.99,"l":20.84,"n":1633,"o":20.88,"t":"2026-10-12T18:45:00Z","v":95567,"vw":20.925991},{"c":21.105,"h":21.175,"l":20.97,"n":2459,"o":20.98,"t":"2026-10-12T19:00:00Z","v":172513,"vw":21.114829},{"c":21.095,"h":21.13,"l":21.065,"n":2428,"o":21.105,"t":"2026-10-12T19:15:00Z","v":188009,"vw":21.102819},{"c":21.18,"h":21.205,"l":21.075,"n":3690,"o":21.085,"t":"2026-10-12T19:30:00Z","v":286033,"vw":21.158101},{"c":21.19,"h":21.27,"l":21.08,"n":9267,"o":21.175,"t":"2026-10-12T19:45:00Z","v":822405,"vw":21.194639},{"c":21.1761,"h":21.195,"l":21.17,"n":53,"o":21.19,"t":"2026-10-12T20:00:00Z","v":708253,"vw":21.170191},{"c":21.17,"h":21.17,"l":21.17,"n":2,"o":21.17,"t":"2026-10-12T20:30:00Z","v":10084,"vw":21.17},{"c":21.16,"h":21.16,"l":21.16,"n":4,"o":21.16,"t":"2026-10-12T21:00:00Z","v":1000,"vw":21.16},{"c":21.16,"h":21.16,"l":21.16,"n":1,"o":21.16,"t":"2026-10-12T22:45:00Z","v":261,"vw":21.16},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-10-13T08:00:00Z","v":2000,"vw":21.3},{"c":21.45,"h":21.45,"l":21.45,"n":5,"o":21.45,"t":"2026-10-13T08:30:00Z","v":332,"vw":21.45},{"c":21.17,"h":21.17,"l":21.17,"n":8,"o":21.17,"t":"2026-10-13T11:00:00Z","v":482,"vw":21.17},{"c":21.3907,"h":21.3907,"l":21.3907,"n":1,"o":21.3907,"t":"2026-10-13T11:15:00Z","v":200,"vw":21.3907},{"c":21.35,"h":21.35,"l":21.15,"n":6,"o":21.2,"t":"2026-10-13T12:00:00Z","v":696,"vw":21.225418},{"c":21.25,"h":21.25,"l":21.25,"n":2,"o":21.25,"t":"2026-10-13T12:30:00Z","v":219,"vw":21.25},{"c":21.25,"h":21.25,"l":21.25,"n":1,"o":21.25,"t":"2026-10-13T12:45:00Z","v":100,"vw":21.25},{"c":21.322,"h":21.3396,"l":21.25,"n":4,"o":21.25,"t":"2026-10-13T13:00:00Z","v":700,"vw":21.3016},{"c":21.795,"h":22,"l":21.39,"n":3201,"o":21.41,"t":"2026-10-13T13:30:00Z","v":413284,"vw":21.809971},{"c":21.35,"h":21.77,"l":21.35,"n":2230,"o":21.77,"t":"2026-10-13T13:45:00Z","v":251754,"vw":21.497379},{"c":21.245,"h":21.36,"l":21.12,"n":2338,"o":21.3584,"t":"2026-10-13T14:00:00Z","v":227083,"vw":21.230267},{"c":21.18,"h":21.36,"l":21.18,"n":1207,"o":21.26,"t":"2026-10-13T14:15:00Z","v":76672,"vw":21.265255},{"c":21.1425,"h":21.3,"l":21.055,"n":5153,"o":21.19,"t":"2026-10-13T14:30:00Z","v":591921,"vw":21.186562},{"c":21.16,"h":21.22,"l":21.0101,"n":2014,"o":21.16,"t":"2026-10-13T14:45:00Z","v":824610,"vw":21.17365},{"c":21.11,"h":21.18,"l":21.08,"n":1166,"o":21.16,"t":"2026-10-13T15:00:00Z","v":106785,"vw":21.134764},{"c":21.16,"h":21.19,"l":21.1,"n":806,"o":21.11,"t":"2026-10-13T15:15:00Z","v":48952,"vw":21.128868},{"c":21.07,"h":21.15,"l":21.04,"n":855,"o":21.15,"t":"2026-10-13T15:30:00Z","v":74825,"vw":21.085573},{"c":21.01,"h":21.1,"l":20.98,"n":1212,"o":21.08,"t":"2026-10-13T15:45:00Z","v":121062,"vw":21.025068},{"c":21.02,"h":21.065,"l":20.97,"n":983,"o":21.015,"t":"2026-10-13T16:00:00Z","v":73159,"vw":21.019969},{"c":21.045,"h":21.06,"l":21.02,"n":764,"o":21.04,"t":"2026-10-13T16:15:00Z","v":42517,"vw":21.038246},{"c":21.03,"h":21.08,"l":21.005,"n":641,"o":21.045,"t":"2026-10-13T16:30:00Z","v":38568,"vw":21.042883},{"c":21.025,"h":21.04,"l":20.98,"n":609,"o":21.02,"t":"2026-10-13T16:45:00Z","v":32197,"vw":21.004157},{"c":21.255,"h":21.26,"l":21,"n":885,"o":21.02,"t":"2026-10-13T17:00:00Z","v":66490,"vw":21.10165},{"c":21.135,"h":21.255,"l":21.1,"n":820,"o":21.255,"t":"2026-10-13T17:15:00Z","v":52911,"vw":21.171147},{"c":21.165,"h":21.17,"l":21.115,"n":614,"o":21.15,"t":"2026-10-13T17:30:00Z","v":35039,"vw":21.143915},{"c":21.22,"h":21.24,"l":21.155,"n":741,"o":21.17,"t":"2026-10-13T17:45:00Z","v":72088,"vw":21.180724},{"c":21.32,"h":21.395,"l":21.18,"n":1419,"o":21.21,"t":"2026-10-13T18:00:00Z","v":90225,"vw":21.296135},{"c":21.345,"h":21.385,"l":21.29,"n":1263,"o":21.3201,"t":"2026-10-13T18:15:00Z","v":124301,"vw":21.340329},{"c":21.32,"h":21.36,"l":21.26,"n":990,"o":21.345,"t":"2026-10-13T18:30:00Z","v":51799,"vw":21.304819},{"c":21.2802,"h":21.325,"l":21.27,"n":786,"o":21.32,"t":"2026-10-13T18:45:00Z","v":42785,"vw":21.297746},{"c":21.36,"h":21.36,"l":21.24,"n":1305,"o":21.28,"t":"2026-10-13T19:00:00Z","v":79552,"vw":21.280066},{"c":21.145,"h":21.36,"l":21.135,"n":1323,"o":21.3301,"t":"2026-10-13T19:15:00Z","v":80582,"vw":21.241415},{"c":21.115,"h":21.165,"l":21.08,"n":2378,"o":21.14,"t":"2026-10-13T19:30:00Z","v":172255,"vw":21.133079},{"c":21.09,"h":21.13,"l":21.025,"n":4955,"o":21.115,"t":"2026-10-13T19:45:00Z","v":434752,"vw":21.061754},{"c":21.1,"h":21.1,"l":21.1,"n":50,"o":21.1,"t":"2026-10-13T20:00:00Z","v":351153,"vw":21.1},{"c":21.1,"h":21.1,"l":21.1,"n":1,"o":21.1,"t":"2026-10-13T20:15:00Z","v":200,"vw":21.1},{"c":21.1,"h":21.1,"l":21.1,"n":1,"o":21.1,"t":"2026-10-13T20:30:00Z","v":2796,"vw":21.1},{"c":21.1,"h":21.1,"l":21.1,"n":1,"o":21.1,"t":"2026-10-13T20:45:00Z","v":200,"vw":21.1},{"c":21.18,"h":21.3132,"l":21.18,"n":3,"o":21.3132,"t":"2026-10-13T21:00:00Z","v":3164,"vw":21.201049},{"c":21.11,"h":21.11,"l":21.11,"n":1,"o":21.11,"t":"2026-10-13T22:00:00Z","v":110,"vw":21.11},{"c":21,"h":21,"l":21,"n":3,"o":21,"t":"2026-10-14T09:45:00Z","v":400,"vw":21},{"c":21.1,"h":21.1,"l":21,"n":8,"o":21,"t":"2026-10-14T12:00:00Z","v":400,"vw":21.0528},{"c":20.87,"h":20.87,"l":20.72,"n":9,"o":20.8,"t":"2026-10-14T12:30:00Z","v":1641,"vw":20.802346},{"c":20.76,"h":20.76,"l":20.74,"n":5,"o":20.74,"t":"2026-10-14T12:45:00Z","v":531,"vw":20.744396},{"c":20.76,"h":20.76,"l":20.76,"n":2,"o":20.76,"t":"2026-10-14T13:00:00Z","v":525,"vw":20.76},{"c":20.9653,"h":21.18,"l":20.55,"n":862,"o":20.82,"t":"2026-10-14T13:30:00Z","v":118462,"vw":20.847571},{"c":20.75,"h":20.97,"l":20.75,"n":1521,"o":20.97,"t":"2026-10-14T13:45:00Z","v":106312,"vw":20.860262},{"c":20.625,"h":20.76,"l":20.43,"n":1897,"o":20.75,"t":"2026-10-14T14:00:00Z","v":155053,"vw":20.595204},{"c":20.55,"h":20.65,"l":20.44,"n":1304,"o":20.64,"t":"2026-10-14T14:15:00Z","v":71493,"vw":20.523765},{"c":20.66,"h":20.68,"l":20.48,"n":1716,"o":20.54,"t":"2026-10-14T14:30:00Z","v":100413,"vw":20.577014},{"c":20.6,"h":20.66,"l":20.55,"n":1159,"o":20.65,"t":"2026-10-14T14:45:00Z","v":63268,"vw":20.605453},{"c":20.59,"h":20.64,"l":20.525,"n":1532,"o":20.595,"t":"2026-10-14T15:00:00Z","v":90379,"vw":20.590051},{"c":20.65,"h":20.7,"l":20.58,"n":1403,"o":20.595,"t":"2026-10-14T15:15:00Z","v":81691,"vw":20.653512},{"c":20.58,"h":20.65,"l":20.53,"n":1261,"o":20.65,"t":"2026-10-14T15:30:00Z","v":90625,"vw":20.564536},{"c":20.625,"h":20.665,"l":20.58,"n":1271,"o":20.58,"t":"2026-10-14T15:45:00Z","v":64320,"vw":20.630584},{"c":20.645,"h":20.69,"l":20.575,"n":1546,"o":20.62,"t":"2026-10-14T16:00:00Z","v":139047,"vw":20.659327},{"c":20.675,"h":20.7,"l":20.59,"n":1453,"o":20.65,"t":"2026-10-14T16:15:00Z","v":111630,"vw":20.64796},{"c":20.735,"h":20.769,"l":20.66,"n":1396,"o":20.67,"t":"2026-10-14T16:30:00Z","v":107105,"vw":20.718403},{"c":20.695,"h":20.765,"l":20.675,"n":1270,"o":20.735,"t":"2026-10-14T16:45:00Z","v":67474,"vw":20.723488},{"c":20.6,"h":20.715,"l":20.58,"n":1634,"o":20.695,"t":"2026-10-14T17:00:00Z","v":104542,"vw":20.655836},{"c":20.6,"h":20.66,"l":20.59,"n":1347,"o":20.6,"t":"2026-10-14T17:15:00Z","v":100617,"vw":20.632339},{"c":20.815,"h":20.825,"l":20.59,"n":1853,"o":20.6,"t":"2026-10-14T17:30:00Z","v":130299,"vw":20.753373},{"c":20.755,"h":20.82,"l":20.67,"n":1018,"o":20.82,"t":"2026-10-14T17:45:00Z","v":74725,"vw":20.741458},{"c":20.72,"h":20.81,"l":20.675,"n":1209,"o":20.755,"t":"2026-10-14T18:00:00Z","v":75717,"vw":20.750763},{"c":20.91,"h":20.915,"l":20.72,"n":1673,"o":20.72,"t":"2026-10-14T18:15:00Z","v":127935,"vw":20.852347},{"c":20.79,"h":20.92,"l":20.7701,"n":1106,"o":20.905,"t":"2026-10-14T18:30:00Z","v":92480,"vw":20.876342},{"c":20.895,"h":20.93,"l":20.78,"n":1594,"o":20.8,"t":"2026-10-14T18:45:00Z","v":154309,"vw":20.878126},{"c":20.865,"h":20.955,"l":20.84,"n":1604,"o":20.895,"t":"2026-10-14T19:00:00Z","v":112500,"vw":20.886642},{"c":20.915,"h":20.925,"l":20.84,"n":2134,"o":20.87,"t":"2026-10-14T19:15:00Z","v":148403,"vw":20.884084},{"c":21.07,"h":21.075,"l":20.915,"n":3040,"o":20.915,"t":"2026-10-14T19:30:00Z","v":224637,"vw":21.00437},{"c":21.15,"h":21.22,"l":21.02,"n":7676,"o":21.075,"t":"2026-10-14T19:45:00Z","v":661637,"vw":21.146265},{"c":21.2,"h":21.2,"l":20.73,"n":42,"o":21.15,"t":"2026-10-14T20:00:00Z","v":404245,"vw":21.149901},{"c":21.24,"h":21.24,"l":21.24,"n":2,"o":21.24,"t":"2026-10-14T20:15:00Z","v":101,"vw":21.24},{"c":20.78,"h":20.78,"l":20.78,"n":1,"o":20.78,"t":"2026-10-14T22:15:00Z","v":100,"vw":20.78},{"c":21,"h":21,"l":20.99,"n":4,"o":20.99,"t":"2026-10-14T22:30:00Z","v":1204,"vw":20.998333},{"c":21.0117,"h":21.0117,"l":21.0117,"n":1,"o":21.0117,"t":"2026-10-14T23:15:00Z","v":200,"vw":21.0117},{"c":21.11,"h":21.12,"l":21.11,"n":4,"o":21.12,"t":"2026-10-15T08:00:00Z","v":979,"vw":21.11735},{"c":21.1,"h":21.1,"l":21.1,"n":1,"o":21.1,"t":"2026-10-15T12:15:00Z","v":1000,"vw":21.1},{"c":21,"h":21.2,"l":21,"n":2,"o":21.2,"t":"2026-10-15T12:30:00Z","v":450,"vw":21.111111},{"c":21.31,"h":21.69,"l":20.94,"n":1538,"o":20.94,"t":"2026-10-15T13:30:00Z","v":181165,"vw":21.401721},{"c":21.585,"h":21.66,"l":21.295,"n":2380,"o":21.305,"t":"2026-10-15T13:45:00Z","v":175542,"vw":21.509669},{"c":21.91,"h":21.93,"l":21.565,"n":2319,"o":21.585,"t":"2026-10-15T14:00:00Z","v":177680,"vw":21.768304},{"c":21.99,"h":22.07,"l":21.925,"n":1978,"o":21.925,"t":"2026-10-15T14:15:00Z","v":212176,"vw":22.000423},{"c":21.92,"h":22.1,"l":21.9,"n":1661,"o":21.99,"t":"2026-10-15T14:30:00Z","v":101685,"vw":21.993611},{"c":21.875,"h":22.03,"l":21.865,"n":1733,"o":21.92,"t":"2026-10-15T14:45:00Z","v":115770,"vw":21.929054},{"c":22.1,"h":22.14,"l":21.87,"n":1575,"o":21.875,"t":"2026-10-15T15:00:00Z","v":100794,"vw":22.050286},{"c":22.22,"h":22.24,"l":22.1,"n":1859,"o":22.11,"t":"2026-10-15T15:15:00Z","v":105606,"vw":22.151548},{"c":22.07,"h":22.28,"l":22.06,"n":1808,"o":22.22,"t":"2026-10-15T15:30:00Z","v":115466,"vw":22.197573},{"c":22.005,"h":22.11,"l":21.99,"n":1381,"o":22.06,"t":"2026-10-15T15:45:00Z","v":122106,"vw":22.055675},{"c":22.01,"h":22.085,"l":22,"n":1260,"o":22.01,"t":"2026-10-15T16:00:00Z","v":69818,"vw":22.043395},{"c":22.08,"h":22.1,"l":21.99,"n":1162,"o":22.01,"t":"2026-10-15T16:15:00Z","v":55202,"vw":22.055109},{"c":21.99,"h":22.07,"l":21.96,"n":1095,"o":22.07,"t":"2026-10-15T16:30:00Z","v":70449,"vw":22.017744},{"c":22.02,"h":22.03,"l":21.94,"n":889,"o":21.99,"t":"2026-10-15T16:45:00Z","v":46946,"vw":21.983277},{"c":22.375,"h":22.4056,"l":22.37,"n":354,"o":22.405,"t":"2026-10-15T18:00:00Z","v":21588,"vw":22.387214},{"c":22.42,"h":22.495,"l":22.38,"n":1858,"o":22.38,"t":"2026-10-15T18:15:00Z","v":125997,"vw":22.456551},{"c":22.375,"h":22.535,"l":22.36,"n":1720,"o":22.415,"t":"2026-10-15T18:30:00Z","v":125984,"vw":22.468529},{"c":22.39,"h":22.42,"l":22.34,"n":1719,"o":22.375,"t":"2026-10-15T18:45:00Z","v":93358,"vw":22.383137},{"c":22.55,"h":22.5599,"l":22.39,"n":2093,"o":22.3951,"t":"2026-10-15T19:00:00Z","v":137435,"vw":22.488587},{"c":22.46,"h":22.5798,"l":22.43,"n":2070,"o":22.5595,"t":"2026-10-15T19:15:00Z","v":133916,"vw":22.520296},{"c":22.46,"h":22.505,"l":22.37,"n":3055,"o":22.45,"t":"2026-10-15T19:30:00Z","v":227146,"vw":22.445712},{"c":22.415,"h":22.44,"l":22.27,"n":8669,"o":22.44,"t":"2026-10-15T19:45:00Z","v":724255,"vw":22.359479},{"c":22.35,"h":22.41,"l":22.35,"n":65,"o":22.41,"t":"2026-10-15T20:00:00Z","v":730500,"vw":22.409911}],"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":0.12091362473741682,"strike":26.264572720907076,"iv":2.2819718311453085,"gamma":0.06816051963979056,"theta":-0.23998216495707947,"vega":0.0020341334821410138,"rho":0.00005658209562528753,"breakevenPct":17.739787352273495},{"delta":0.15,"premium":0.375,"strike":29.60705120612518,"iv":4.631694463799311,"gamma":0.04371009375833273,"theta":-0.6390761340568886,"vega":0.0027020118683833355,"rho":0.00007983437816725673,"breakevenPct":33.78871577922883},{"delta":0.2,"premium":0.29517274990050035,"strike":25.7718884600077,"iv":2.6939290106376967,"gamma":0.16224185063038105,"theta":-0.4268713676828739,"vega":0.003250243090058371,"rho":0.00011129892708842058,"breakevenPct":16.318880900973664},{"delta":0.25,"premium":0.11993877551020408,"strike":22.985034013605443,"iv":0.6928084353741496,"gamma":0.3886296598639456,"theta":-0.12889374149659866,"vega":0.003729931972789116,"rho":0.00014466194015527975,"breakevenPct":3.101172642193863},{"delta":0.3,"premium":0.15735374149659864,"strike":22.871655328798187,"iv":0.6913571882086167,"gamma":0.4130967800453515,"theta":-0.13642208616780047,"vega":0.003956689342403628,"rho":0.0001739009254443435,"breakevenPct":2.762200224430092},{"delta":0.35,"premium":0.19476870748299321,"strike":22.75827664399093,"iv":0.6899059410430839,"gamma":0.4375639002267574,"theta":-0.14395043083900227,"vega":0.004183446712018141,"rho":0.00020313991073340725,"breakevenPct":2.423227806666321},{"delta":0.4,"premium":0.2321836734693878,"strike":22.644897959183673,"iv":0.688454693877551,"gamma":0.4620310204081633,"theta":-0.15147877551020408,"vega":0.004410204081632654,"rho":0.00023237889602247103,"breakevenPct":2.08425538890255},{"delta":0.45,"premium":0.2695986394557824,"strike":22.531519274376418,"iv":0.6870034467120181,"gamma":0.4864981405895692,"theta":-0.1590071201814059,"vega":0.004636961451247166,"rho":0.0002616178813115348,"breakevenPct":1.7452829711387787},{"delta":0.5,"premium":0.30926683115967574,"strike":22.436376454000705,"iv":0.6683782164258019,"gamma":0.49427980260838916,"theta":-0.1537705675008812,"vega":0.00457275290800141,"rho":0.0002908411244699002,"breakevenPct":1.4977388896045591},{"delta":0.55,"premium":0.3498026083891435,"strike":22.348255199154035,"iv":0.6431402890377159,"gamma":0.49563686993302786,"theta":-0.14361899894254493,"vega":0.004396510398308072,"rho":0.0003200583062538417,"breakevenPct":1.2853985164800557},{"delta":0.6,"premium":0.3903383856186112,"strike":22.260133944307366,"iv":0.6179023616496299,"gamma":0.49699393725766655,"theta":-0.13346743038420866,"vega":0.0042202678886147345,"rho":0.00034927548803778306,"breakevenPct":1.0730581433555528},{"delta":0.65,"premium":0.430874162848079,"strike":22.172012689460697,"iv":0.5926644342615439,"gamma":0.49835100458230525,"theta":-0.1233158618258724,"vega":0.004044025378921396,"rho":0.00037849266982172453,"breakevenPct":0.8607177702310492},{"delta":0.7,"premium":0.47140994007754666,"strike":22.083891434614028,"iv":0.5674265068734579,"gamma":0.49970807190694394,"theta":-0.11316429326753613,"vega":0.003867782869228058,"rho":0.0004077098516056659,"breakevenPct":0.6483773971065463},{"delta":0.75,"premium":0.5153731343283581,"strike":21.99360341151386,"iv":0.5432106609808103,"gamma":0.49719914712153523,"theta":-0.10270426439232411,"vega":0.0036718550106609816,"rho":0.00043682331862290977,"breakevenPct":0.4416624089344886},{"delta":0.8,"premium":0.627313432835821,"strike":21.860341151385928,"iv":0.5392660980810234,"gamma":0.4180147121535181,"theta":-0.08612643923240937,"vega":0.003085501066098081,"rho":0.000463879776100651,"breakevenPct":0.34651755565260733},{"delta":0.85,"premium":0.7392537313432834,"strike":21.727078891257996,"iv":0.5353215351812367,"gamma":0.3388302771855012,"theta":-0.06954861407249469,"vega":0.0024991471215351823,"rho":0.0004909362335783922,"breakevenPct":0.2513727023707263},{"delta":0.9,"premium":0.8511940298507463,"strike":21.593816631130064,"iv":0.5313769722814499,"gamma":0.259645842217484,"theta":-0.05297078891257996,"vega":0.0019127931769722818,"rho":0.0005179926910561334,"breakevenPct":0.15622784908884496}],"put":[{"delta":0.1,"premium":0.8181278482832277,"strike":16.073204888391196,"iv":6.292277063687846,"gamma":0.04988189501512,"theta":-0.6714247109076688,"vega":0.002032855872847745,"rho":-0.00007155295910918232,"breakevenPct":31.92736706779131},{"delta":0.15,"premium":0.9575249455233522,"strike":16.50642695826693,"iv":7.271700337031334,"gamma":0.03548253223898706,"theta":-1.0185961216387118,"vega":0.002700265743470107,"rho":-0.00011183526148795443,"breakevenPct":30.61623376732006},{"delta":0.2,"premium":1.029049849308263,"strike":17.68488648927179,"iv":6.805048656535991,"gamma":0.04837977701866746,"theta":-1.1149355957527425,"vega":0.0032375434594818825,"rho":-0.0001474398052240273,"breakevenPct":25.676766443714747},{"delta":0.25,"premium":0.668012908986291,"strike":19.541647896641933,"iv":4.210234260436167,"gamma":0.1960648987834405,"theta":-0.7044211397489807,"vega":0.0036516813856944975,"rho":-0.00016751220580235872,"breakevenPct":15.780299028756628},{"delta":0.3,"premium":0.30697596866431887,"strike":21.398409304012073,"iv":1.615419864336343,"gamma":0.3437500205482135,"theta":-0.2939066837452189,"vega":0.004065819311907112,"rho":-0.00018758460638069015,"breakevenPct":5.88383161379851},{"delta":0.35,"premium":0.23291806420699568,"strike":22.08097747963584,"iv":0.7907659319597509,"gamma":0.39108174413033064,"theta":-0.16768591279348347,"vega":0.004280977479635841,"rho":-0.000215726646316639,"breakevenPct":2.5075438847441127},{"delta":0.4,"premium":0.29640632486823193,"strike":22.200766650694778,"iv":0.8145321034978439,"gamma":0.39031509343555343,"theta":-0.17772424532822234,"vega":0.004400766650694777,"rho":-0.00024773638322280687,"breakevenPct":2.256312691537059},{"delta":0.45,"premium":0.35989458552946807,"strike":22.320555821753715,"iv":0.8382982750359368,"gamma":0.38954844274077627,"theta":-0.1877625778629612,"vega":0.004520555821753714,"rho":-0.0002797461201289747,"breakevenPct":2.0050814983300054},{"delta":0.5,"premium":0.4233828461907043,"strike":22.44034499281265,"iv":0.8620644465740297,"gamma":0.38878179204599905,"theta":-0.19780091039770004,"vega":0.00464034499281265,"rho":-0.00031175585703514255,"breakevenPct":1.7538503051229517},{"delta":0.55,"premium":0.5115810895428929,"strike":22.57858484658735,"iv":0.8901199123356294,"gamma":0.3760936130244208,"theta":-0.20267426424546026,"vega":0.004621415153412649,"rho":-0.0003444051566932731,"breakevenPct":1.5305499462540855},{"delta":0.6,"premium":0.6242924232936755,"strike":22.73512836568566,"iv":0.9224304946775204,"gamma":0.35157889793362557,"theta":-0.20242379461490295,"vega":0.004464871634314339,"rho":-0.0003776889229858207,"breakevenPct":1.3349578652744976},{"delta":0.65,"premium":0.7370037570444583,"strike":22.89167188478397,"iv":0.9547410770194114,"gamma":0.3270641828428303,"theta":-0.20217332498434565,"vega":0.00430832811521603,"rho":-0.00041097268927836844,"breakevenPct":1.1393657842949094},{"delta":0.7,"premium":0.9039225806451611,"strike":23.099354838709676,"iv":1.006628258064516,"gamma":0.2954948387096774,"theta":-0.19981419354838711,"vega":0.0040708387096774195,"rho":-0.00044565020033447353,"breakevenPct":0.9574642656648161},{"delta":0.75,"premium":1.1926322580645161,"strike":23.421935483870968,"iv":1.1024992258064517,"gamma":0.24807548387096773,"theta":-0.19271741935483871,"vega":0.0036514838709677416,"rho":-0.00048345911196324694,"breakevenPct":0.8063220624433273},{"delta":0.8,"premium":1.4813419354838713,"strike":23.74451612903226,"iv":1.1983701935483873,"gamma":0.20065612903225805,"theta":-0.18562064516129032,"vega":0.003232129032258064,"rho":-0.0005212680235920203,"breakevenPct":0.6551798592218384},{"delta":0.85,"premium":9.506019163845892,"strike":31.464488624796136,"iv":5.560493303848599,"gamma":0.03804148308169235,"theta":-0.7785441482440276,"vega":0.0026964011290580513,"rho":-0.0007640825753344744,"breakevenPct":2.0148618431492986},{"delta":0.9,"premium":3.6910380103471274,"strike":25.991624308735634,"iv":2.141939903331104,"gamma":0.07067200953438635,"theta":-0.22022399516252134,"vega":0.0020346941981981255,"rho":-0.0006386817243886899,"breakevenPct":0.48823606252339913}]},"raw":{"call":[{"delta":0.1,"premium":0.12091362473741682,"strike":26.264572720907076,"iv":2.2819718311453085,"gamma":0.06816051963979056,"theta":-0.23998216495707947,"vega":0.0020341334821410138,"rho":0.00005658209562528753,"breakevenPct":17.739787352273495},{"delta":0.15,"premium":0.375,"strike":29.60705120612518,"iv":4.631694463799311,"gamma":0.04371009375833273,"theta":-0.6390761340568886,"vega":0.0027020118683833355,"rho":0.00007983437816725673,"breakevenPct":33.78871577922883},{"delta":0.2,"premium":0.29517274990050035,"strike":25.7718884600077,"iv":2.6939290106376967,"gamma":0.16224185063038105,"theta":-0.4268713676828739,"vega":0.003250243090058371,"rho":0.00011129892708842058,"breakevenPct":16.318880900973664},{"delta":0.25,"premium":0.11993877551020408,"strike":22.985034013605443,"iv":0.6928084353741496,"gamma":0.3886296598639456,"theta":-0.12889374149659866,"vega":0.003729931972789116,"rho":0.00014466194015527975,"breakevenPct":3.101172642193863},{"delta":0.3,"premium":0.15735374149659864,"strike":22.871655328798187,"iv":0.6913571882086167,"gamma":0.4130967800453515,"theta":-0.13642208616780047,"vega":0.003956689342403628,"rho":0.0001739009254443435,"breakevenPct":2.762200224430092},{"delta":0.35,"premium":0.19476870748299321,"strike":22.75827664399093,"iv":0.6899059410430839,"gamma":0.4375639002267574,"theta":-0.14395043083900227,"vega":0.004183446712018141,"rho":0.00020313991073340725,"breakevenPct":2.423227806666321},{"delta":0.4,"premium":0.2321836734693878,"strike":22.644897959183673,"iv":0.688454693877551,"gamma":0.4620310204081633,"theta":-0.15147877551020408,"vega":0.004410204081632654,"rho":0.00023237889602247103,"breakevenPct":2.08425538890255},{"delta":0.45,"premium":0.2695986394557824,"strike":22.531519274376418,"iv":0.6870034467120181,"gamma":0.4864981405895692,"theta":-0.1590071201814059,"vega":0.004636961451247166,"rho":0.0002616178813115348,"breakevenPct":1.7452829711387787},{"delta":0.5,"premium":0.30926683115967574,"strike":22.436376454000705,"iv":0.6683782164258019,"gamma":0.49427980260838916,"theta":-0.1537705675008812,"vega":0.00457275290800141,"rho":0.0002908411244699002,"breakevenPct":1.4977388896045591},{"delta":0.55,"premium":0.3498026083891435,"strike":22.348255199154035,"iv":0.6431402890377159,"gamma":0.49563686993302786,"theta":-0.14361899894254493,"vega":0.004396510398308072,"rho":0.0003200583062538417,"breakevenPct":1.2853985164800557},{"delta":0.6,"premium":0.3903383856186112,"strike":22.260133944307366,"iv":0.6179023616496299,"gamma":0.49699393725766655,"theta":-0.13346743038420866,"vega":0.0042202678886147345,"rho":0.00034927548803778306,"breakevenPct":1.0730581433555528},{"delta":0.65,"premium":0.430874162848079,"strike":22.172012689460697,"iv":0.5926644342615439,"gamma":0.49835100458230525,"theta":-0.1233158618258724,"vega":0.004044025378921396,"rho":0.00037849266982172453,"breakevenPct":0.8607177702310492},{"delta":0.7,"premium":0.47140994007754666,"strike":22.083891434614028,"iv":0.5674265068734579,"gamma":0.49970807190694394,"theta":-0.11316429326753613,"vega":0.003867782869228058,"rho":0.0004077098516056659,"breakevenPct":0.6483773971065463},{"delta":0.75,"premium":0.5153731343283581,"strike":21.99360341151386,"iv":0.5432106609808103,"gamma":0.49719914712153523,"theta":-0.10270426439232411,"vega":0.0036718550106609816,"rho":0.00043682331862290977,"breakevenPct":0.4416624089344886},{"delta":0.8,"premium":0.627313432835821,"strike":21.860341151385928,"iv":0.5392660980810234,"gamma":0.4180147121535181,"theta":-0.08612643923240937,"vega":0.003085501066098081,"rho":0.000463879776100651,"breakevenPct":0.34651755565260733},{"delta":0.85,"premium":0.7392537313432834,"strike":21.727078891257996,"iv":0.5353215351812367,"gamma":0.3388302771855012,"theta":-0.06954861407249469,"vega":0.0024991471215351823,"rho":0.0004909362335783922,"breakevenPct":0.2513727023707263},{"delta":0.9,"premium":0.8511940298507463,"strike":21.593816631130064,"iv":0.5313769722814499,"gamma":0.259645842217484,"theta":-0.05297078891257996,"vega":0.0019127931769722818,"rho":0.0005179926910561334,"breakevenPct":0.15622784908884496}],"put":[{"delta":0.1,"premium":0.8181278482832277,"strike":16.073204888391196,"iv":6.292277063687846,"gamma":0.04988189501512,"theta":-0.6714247109076688,"vega":0.002032855872847745,"rho":-0.00007155295910918232,"breakevenPct":31.92736706779131},{"delta":0.15,"premium":0.9575249455233522,"strike":16.50642695826693,"iv":7.271700337031334,"gamma":0.03548253223898706,"theta":-1.0185961216387118,"vega":0.002700265743470107,"rho":-0.00011183526148795443,"breakevenPct":30.61623376732006},{"delta":0.2,"premium":1.029049849308263,"strike":17.68488648927179,"iv":6.805048656535991,"gamma":0.04837977701866746,"theta":-1.1149355957527425,"vega":0.0032375434594818825,"rho":-0.0001474398052240273,"breakevenPct":25.676766443714747},{"delta":0.25,"premium":0.668012908986291,"strike":19.541647896641933,"iv":4.210234260436167,"gamma":0.1960648987834405,"theta":-0.7044211397489807,"vega":0.0036516813856944975,"rho":-0.00016751220580235872,"breakevenPct":15.780299028756628},{"delta":0.3,"premium":0.30697596866431887,"strike":21.398409304012073,"iv":1.615419864336343,"gamma":0.3437500205482135,"theta":-0.2939066837452189,"vega":0.004065819311907112,"rho":-0.00018758460638069015,"breakevenPct":5.88383161379851},{"delta":0.35,"premium":0.23291806420699568,"strike":22.08097747963584,"iv":0.7907659319597509,"gamma":0.39108174413033064,"theta":-0.16768591279348347,"vega":0.004280977479635841,"rho":-0.000215726646316639,"breakevenPct":2.5075438847441127},{"delta":0.4,"premium":0.29640632486823193,"strike":22.200766650694778,"iv":0.8145321034978439,"gamma":0.39031509343555343,"theta":-0.17772424532822234,"vega":0.004400766650694777,"rho":-0.00024773638322280687,"breakevenPct":2.256312691537059},{"delta":0.45,"premium":0.35989458552946807,"strike":22.320555821753715,"iv":0.8382982750359368,"gamma":0.38954844274077627,"theta":-0.1877625778629612,"vega":0.004520555821753714,"rho":-0.0002797461201289747,"breakevenPct":2.0050814983300054},{"delta":0.5,"premium":0.4233828461907043,"strike":22.44034499281265,"iv":0.8620644465740297,"gamma":0.38878179204599905,"theta":-0.19780091039770004,"vega":0.00464034499281265,"rho":-0.00031175585703514255,"breakevenPct":1.7538503051229517},{"delta":0.55,"premium":0.5115810895428929,"strike":22.57858484658735,"iv":0.8901199123356294,"gamma":0.3760936130244208,"theta":-0.20267426424546026,"vega":0.004621415153412649,"rho":-0.0003444051566932731,"breakevenPct":1.5305499462540855},{"delta":0.6,"premium":0.6242924232936755,"strike":22.73512836568566,"iv":0.9224304946775204,"gamma":0.35157889793362557,"theta":-0.20242379461490295,"vega":0.004464871634314339,"rho":-0.0003776889229858207,"breakevenPct":1.3349578652744976},{"delta":0.65,"premium":0.7370037570444583,"strike":22.89167188478397,"iv":0.9547410770194114,"gamma":0.3270641828428303,"theta":-0.20217332498434565,"vega":0.00430832811521603,"rho":-0.00041097268927836844,"breakevenPct":1.1393657842949094},{"delta":0.7,"premium":0.9039225806451611,"strike":23.099354838709676,"iv":1.006628258064516,"gamma":0.2954948387096774,"theta":-0.19981419354838711,"vega":0.0040708387096774195,"rho":-0.00044565020033447353,"breakevenPct":0.9574642656648161},{"delta":0.75,"premium":1.1926322580645161,"strike":23.421935483870968,"iv":1.1024992258064517,"gamma":0.24807548387096773,"theta":-0.19271741935483871,"vega":0.0036514838709677416,"rho":-0.00048345911196324694,"breakevenPct":0.8063220624433273},{"delta":0.8,"premium":1.4813419354838713,"strike":23.74451612903226,"iv":1.1983701935483873,"gamma":0.20065612903225805,"theta":-0.18562064516129032,"vega":0.003232129032258064,"rho":-0.0005212680235920203,"breakevenPct":0.6551798592218384},{"delta":0.85,"premium":9.506019163845892,"strike":31.464488624796136,"iv":5.560493303848599,"gamma":0.03804148308169235,"theta":-0.7785441482440276,"vega":0.0026964011290580513,"rho":-0.0007640825753344744,"breakevenPct":2.0148618431492986},{"delta":0.9,"premium":3.6910380103471274,"strike":25.991624308735634,"iv":2.141939903331104,"gamma":0.07067200953438635,"theta":-0.22022399516252134,"vega":0.0020346941981981255,"rho":-0.0006386817243886899,"breakevenPct":0.48823606252339913}]}},"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"}}