{"symbol":"LBRT","url":"https://intraalpha.com/companies/LBRT","capturedAt":"2026-10-15T20:33:49.804Z","state":"ready","quote":{"symbol":"LBRT","last_price":16.7,"prev_close":18.02,"regular_close":16.7,"change":-1.32,"change_pct":-7.3252,"regular_change":-1.32,"regular_change_pct":-7.3252,"extended_change":0,"extended_change_pct":0,"bid":16.3,"ask":16.9,"bid_size":700,"ask_size":300,"volume":5964265,"vwap":16.597643,"open":17.54,"high":17.54,"low":16.21,"close":16.7,"trade_count":49507,"last_trade_at":"2026-10-15T20:25:17.829192469Z","last_quote_at":"2026-10-15T20:33:38.478988958Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:43.558502934-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"LBRT","fetched_at":"2026-10-15T20:33:49.230189+00:00","name":"Liberty Energy Inc.","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS EQUIPMENT & SERVICES","country":"USA","description":"Liberty Oilfield Services Inc. provides hydraulic fracturing and cabling services and related goods to onshore oil and natural gas exploration and production companies in North America. The company is headquartered in Denver, Colorado.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2940710000,"ebitda":530747000,"pe_ratio":24.35,"peg_ratio":null,"book_value":12.03,"dividend_per_share":0.35,"dividend_yield":0.0183,"eps":0.74,"revenue_ttm":4195914000,"gross_profit_ttm":777456000,"profit_margin":0.0292,"operating_margin_ttm":0.0162,"return_on_assets_ttm":0.0093,"return_on_equity_ttm":0.0612,"quarterly_earnings_growth":-0.395,"quarterly_revenue_growth":0.14,"analyst_target_price":28.46,"analyst_number":4,"beta":0.724,"fifty_two_week_high":34.23,"fifty_two_week_low":11.35,"fifty_day_ma":19.72,"two_hundred_day_ma":24.89,"shares_outstanding":163191000,"forward_pe":29.5,"price_to_sales":0.701,"price_to_book":1.518,"ev_to_revenue":0.963,"ev_to_ebitda":6.13},"bars":[{"c":19.7,"h":19.7,"l":19.7,"n":4,"o":19.7,"t":"2026-10-08T08:30:00Z","v":200,"vw":19.7},{"c":19.85,"h":20,"l":19.75,"n":9,"o":19.75,"t":"2026-10-08T08:35:00Z","v":1001,"vw":19.86131},{"c":19.84,"h":19.85,"l":19.83,"n":5,"o":19.84,"t":"2026-10-08T08:40:00Z","v":1300,"vw":19.844181},{"c":19.8,"h":19.85,"l":19.8,"n":10,"o":19.85,"t":"2026-10-08T09:25:00Z","v":2518,"vw":19.840833},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-10-08T09:40:00Z","v":100,"vw":19.8},{"c":19.8,"h":19.8,"l":19.8,"n":2,"o":19.8,"t":"2026-10-08T10:10:00Z","v":200,"vw":19.8},{"c":19.75,"h":19.75,"l":19.75,"n":2,"o":19.75,"t":"2026-10-08T10:45:00Z","v":104,"vw":19.75},{"c":19.6,"h":19.6,"l":19.59,"n":4,"o":19.59,"t":"2026-10-08T11:10:00Z","v":516,"vw":19.594175},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-10-08T11:35:00Z","v":100,"vw":19.6},{"c":19.6,"h":19.6,"l":19.6,"n":2,"o":19.6,"t":"2026-10-08T12:15:00Z","v":992,"vw":19.6},{"c":19.8,"h":19.8,"l":19.63,"n":4,"o":19.63,"t":"2026-10-08T13:00:00Z","v":300,"vw":19.705973},{"c":19.56,"h":19.56,"l":19.56,"n":8,"o":19.56,"t":"2026-10-08T13:25:00Z","v":175,"vw":19.56},{"c":19.376,"h":19.75,"l":19.345,"n":107,"o":19.49,"t":"2026-10-08T13:30:00Z","v":29839,"vw":19.501801},{"c":19.2977,"h":19.406,"l":19.2977,"n":48,"o":19.401,"t":"2026-10-08T13:35:00Z","v":1226,"vw":19.378822},{"c":19.41,"h":19.436,"l":19.3,"n":239,"o":19.32,"t":"2026-10-08T13:40:00Z","v":12566,"vw":19.387},{"c":19.56,"h":19.6,"l":19.39,"n":289,"o":19.39,"t":"2026-10-08T13:45:00Z","v":20790,"vw":19.479114},{"c":19.566,"h":19.59,"l":19.475,"n":342,"o":19.55,"t":"2026-10-08T13:50:00Z","v":24657,"vw":19.543025},{"c":19.52,"h":19.58,"l":19.48,"n":177,"o":19.58,"t":"2026-10-08T13:55:00Z","v":3995,"vw":19.510278},{"c":19.335,"h":19.57,"l":19.31,"n":348,"o":19.5,"t":"2026-10-08T14:00:00Z","v":24739,"vw":19.414487},{"c":19.24,"h":19.4,"l":19.21,"n":311,"o":19.335,"t":"2026-10-08T14:05:00Z","v":18102,"vw":19.327226},{"c":19.18,"h":19.235,"l":19.18,"n":351,"o":19.23,"t":"2026-10-08T14:10:00Z","v":19133,"vw":19.214892},{"c":19.24,"h":19.27,"l":19.185,"n":233,"o":19.185,"t":"2026-10-08T14:15:00Z","v":9405,"vw":19.231208},{"c":19.25,"h":19.29,"l":19.2,"n":161,"o":19.25,"t":"2026-10-08T14:20:00Z","v":14872,"vw":19.257066},{"c":19.19,"h":19.28,"l":19.19,"n":251,"o":19.25,"t":"2026-10-08T14:25:00Z","v":14573,"vw":19.239642},{"c":19.19,"h":19.265,"l":19.19,"n":252,"o":19.21,"t":"2026-10-08T14:30:00Z","v":14149,"vw":19.225927},{"c":19.12,"h":19.19,"l":19.11,"n":344,"o":19.19,"t":"2026-10-08T14:35:00Z","v":17737,"vw":19.149511},{"c":19.035,"h":19.12,"l":18.975,"n":502,"o":19.12,"t":"2026-10-08T14:40:00Z","v":35364,"vw":19.05205},{"c":18.99,"h":19.05,"l":18.93,"n":329,"o":19.03,"t":"2026-10-08T14:45:00Z","v":21159,"vw":18.978134},{"c":18.94,"h":19.05,"l":18.94,"n":433,"o":18.98,"t":"2026-10-08T14:50:00Z","v":26219,"vw":18.989597},{"c":18.9,"h":18.97,"l":18.895,"n":428,"o":18.94,"t":"2026-10-08T14:55:00Z","v":27868,"vw":18.93414},{"c":18.83,"h":18.9,"l":18.83,"n":431,"o":18.9,"t":"2026-10-08T15:00:00Z","v":21704,"vw":18.864264},{"c":18.77,"h":18.81,"l":18.77,"n":367,"o":18.81,"t":"2026-10-08T15:05:00Z","v":20353,"vw":18.792442},{"c":18.72,"h":18.79,"l":18.72,"n":721,"o":18.762,"t":"2026-10-08T15:10:00Z","v":45799,"vw":18.765718},{"c":18.675,"h":18.72,"l":18.675,"n":669,"o":18.72,"t":"2026-10-08T15:15:00Z","v":39410,"vw":18.70166},{"c":18.71,"h":18.735,"l":18.615,"n":675,"o":18.675,"t":"2026-10-08T15:20:00Z","v":46883,"vw":18.675726},{"c":18.8,"h":18.84,"l":18.71,"n":499,"o":18.72,"t":"2026-10-08T15:25:00Z","v":36815,"vw":18.74824},{"c":18.75,"h":18.83,"l":18.745,"n":619,"o":18.8,"t":"2026-10-08T15:30:00Z","v":82825,"vw":18.790474},{"c":18.81,"h":18.87,"l":18.75,"n":667,"o":18.75,"t":"2026-10-08T15:35:00Z","v":51501,"vw":18.820976},{"c":18.835,"h":18.84,"l":18.775,"n":314,"o":18.81,"t":"2026-10-08T15:40:00Z","v":16670,"vw":18.813269},{"c":18.86,"h":18.87,"l":18.82,"n":556,"o":18.85,"t":"2026-10-08T15:45:00Z","v":37945,"vw":18.85859},{"c":18.83,"h":18.9,"l":18.83,"n":363,"o":18.87,"t":"2026-10-08T15:50:00Z","v":20567,"vw":18.860921},{"c":18.815,"h":18.825,"l":18.79,"n":588,"o":18.825,"t":"2026-10-08T15:55:00Z","v":38421,"vw":18.806924},{"c":18.81,"h":18.88,"l":18.8,"n":474,"o":18.815,"t":"2026-10-08T16:00:00Z","v":35791,"vw":18.837446},{"c":18.98,"h":19,"l":18.8,"n":330,"o":18.8,"t":"2026-10-08T16:05:00Z","v":18031,"vw":18.922083},{"c":19,"h":19,"l":18.95,"n":197,"o":18.98,"t":"2026-10-08T16:10:00Z","v":8690,"vw":18.978675},{"c":19.05,"h":19.085,"l":18.94,"n":1296,"o":19,"t":"2026-10-08T16:15:00Z","v":81582,"vw":18.996024},{"c":19.03,"h":19.1,"l":19.01,"n":312,"o":19.045,"t":"2026-10-08T16:20:00Z","v":18602,"vw":19.066238},{"c":19.04,"h":19.07,"l":19.02,"n":293,"o":19.04,"t":"2026-10-08T16:25:00Z","v":16400,"vw":19.037866},{"c":18.985,"h":19.04,"l":18.985,"n":379,"o":19.02,"t":"2026-10-08T16:30:00Z","v":21564,"vw":19.009737},{"c":18.93,"h":18.99,"l":18.93,"n":374,"o":18.985,"t":"2026-10-08T16:35:00Z","v":25980,"vw":18.957046},{"c":18.81,"h":18.945,"l":18.81,"n":426,"o":18.93,"t":"2026-10-08T16:40:00Z","v":29135,"vw":18.879386},{"c":18.77,"h":18.815,"l":18.77,"n":246,"o":18.815,"t":"2026-10-08T16:45:00Z","v":13178,"vw":18.793852},{"c":18.66,"h":18.76,"l":18.61,"n":564,"o":18.76,"t":"2026-10-08T16:50:00Z","v":34226,"vw":18.692109},{"c":18.58,"h":18.77,"l":18.58,"n":831,"o":18.66,"t":"2026-10-08T16:55:00Z","v":61840,"vw":18.654076},{"c":18.71,"h":18.71,"l":18.55,"n":670,"o":18.58,"t":"2026-10-08T17:00:00Z","v":77456,"vw":18.590664},{"c":18.71,"h":18.76,"l":18.63,"n":413,"o":18.69,"t":"2026-10-08T17:05:00Z","v":26507,"vw":18.709718},{"c":18.73,"h":18.77,"l":18.65,"n":628,"o":18.71,"t":"2026-10-08T17:10:00Z","v":45139,"vw":18.725165},{"c":18.65,"h":18.75,"l":18.65,"n":549,"o":18.735,"t":"2026-10-08T17:15:00Z","v":223179,"vw":18.711237},{"c":18.73,"h":18.74,"l":18.645,"n":500,"o":18.67,"t":"2026-10-08T17:20:00Z","v":29106,"vw":18.694433},{"c":18.7,"h":18.78,"l":18.68,"n":391,"o":18.765,"t":"2026-10-08T17:25:00Z","v":22026,"vw":18.708529},{"c":18.82,"h":18.82,"l":18.7,"n":488,"o":18.7,"t":"2026-10-08T17:30:00Z","v":52199,"vw":18.758316},{"c":18.71,"h":18.86,"l":18.68,"n":601,"o":18.82,"t":"2026-10-08T17:35:00Z","v":34924,"vw":18.788215},{"c":18.755,"h":18.77,"l":18.705,"n":362,"o":18.72,"t":"2026-10-08T17:40:00Z","v":18514,"vw":18.733862},{"c":18.665,"h":18.7783,"l":18.635,"n":734,"o":18.765,"t":"2026-10-08T17:45:00Z","v":50364,"vw":18.702581},{"c":18.67,"h":18.68,"l":18.61,"n":563,"o":18.6663,"t":"2026-10-08T17:50:00Z","v":27838,"vw":18.649965},{"c":18.69,"h":18.76,"l":18.67,"n":424,"o":18.67,"t":"2026-10-08T17:55:00Z","v":35028,"vw":18.69692},{"c":18.77,"h":18.77,"l":18.69,"n":364,"o":18.7,"t":"2026-10-08T18:00:00Z","v":15276,"vw":18.732613},{"c":18.81,"h":18.81,"l":18.75,"n":251,"o":18.76,"t":"2026-10-08T18:05:00Z","v":12795,"vw":18.783504},{"c":18.82,"h":18.85,"l":18.8,"n":442,"o":18.81,"t":"2026-10-08T18:10:00Z","v":30785,"vw":18.825466},{"c":18.875,"h":18.875,"l":18.82,"n":289,"o":18.825,"t":"2026-10-08T18:15:00Z","v":17476,"vw":18.842646},{"c":18.86,"h":18.89,"l":18.84,"n":273,"o":18.86,"t":"2026-10-08T18:20:00Z","v":14356,"vw":18.864844},{"c":18.815,"h":18.865,"l":18.815,"n":372,"o":18.865,"t":"2026-10-08T18:25:00Z","v":25584,"vw":18.845217},{"c":18.77,"h":18.815,"l":18.75,"n":553,"o":18.81,"t":"2026-10-08T18:30:00Z","v":36899,"vw":18.776061},{"c":18.77,"h":18.79,"l":18.755,"n":309,"o":18.77,"t":"2026-10-08T18:35:00Z","v":14766,"vw":18.773283},{"c":18.765,"h":18.77,"l":18.745,"n":436,"o":18.765,"t":"2026-10-08T18:40:00Z","v":24844,"vw":18.758574},{"c":18.83,"h":18.83,"l":18.71,"n":626,"o":18.76,"t":"2026-10-08T18:45:00Z","v":39838,"vw":18.759677},{"c":18.83,"h":18.83,"l":18.77,"n":354,"o":18.83,"t":"2026-10-08T18:50:00Z","v":20364,"vw":18.802148},{"c":18.81,"h":18.84,"l":18.805,"n":446,"o":18.83,"t":"2026-10-08T18:55:00Z","v":19300,"vw":18.816057},{"c":18.81,"h":18.82,"l":18.77,"n":364,"o":18.81,"t":"2026-10-08T19:00:00Z","v":18575,"vw":18.793447},{"c":18.81,"h":18.85,"l":18.805,"n":404,"o":18.83,"t":"2026-10-08T19:05:00Z","v":91542,"vw":18.820285},{"c":18.83,"h":18.85,"l":18.8,"n":411,"o":18.8,"t":"2026-10-08T19:10:00Z","v":19242,"vw":18.832587},{"c":18.785,"h":18.83,"l":18.76,"n":712,"o":18.82,"t":"2026-10-08T19:15:00Z","v":41893,"vw":18.795182},{"c":18.785,"h":18.82,"l":18.76,"n":875,"o":18.79,"t":"2026-10-08T19:20:00Z","v":56308,"vw":18.791598},{"c":18.73,"h":18.785,"l":18.7,"n":656,"o":18.785,"t":"2026-10-08T19:25:00Z","v":32222,"vw":18.750009},{"c":18.69,"h":18.75,"l":18.66,"n":968,"o":18.725,"t":"2026-10-08T19:30:00Z","v":80091,"vw":18.711154},{"c":18.665,"h":18.71,"l":18.65,"n":917,"o":18.69,"t":"2026-10-08T19:35:00Z","v":69316,"vw":18.683753},{"c":18.63,"h":18.72,"l":18.63,"n":1050,"o":18.665,"t":"2026-10-08T19:40:00Z","v":65755,"vw":18.672213},{"c":18.655,"h":18.7,"l":18.621,"n":1518,"o":18.621,"t":"2026-10-08T19:45:00Z","v":176429,"vw":18.665317},{"c":18.775,"h":18.775,"l":18.66,"n":1408,"o":18.67,"t":"2026-10-08T19:50:00Z","v":129982,"vw":18.702498},{"c":18.84,"h":18.865,"l":18.775,"n":4240,"o":18.775,"t":"2026-10-08T19:55:00Z","v":706380,"vw":18.822857},{"c":18.85,"h":18.85,"l":18.83,"n":42,"o":18.83,"t":"2026-10-08T20:00:00Z","v":593070,"vw":18.849996},{"c":18.63,"h":18.63,"l":18.63,"n":3,"o":18.63,"t":"2026-10-08T20:05:00Z","v":144101,"vw":18.63},{"c":18.63,"h":18.63,"l":18.63,"n":2,"o":18.63,"t":"2026-10-08T20:10:00Z","v":103400,"vw":18.63},{"c":18.63,"h":18.63,"l":18.63,"n":6,"o":18.63,"t":"2026-10-08T20:15:00Z","v":108102,"vw":18.63},{"c":18.63,"h":18.63,"l":18.63,"n":2,"o":18.63,"t":"2026-10-08T20:20:00Z","v":124200,"vw":18.63},{"c":18.63,"h":18.63,"l":18.63,"n":1,"o":18.63,"t":"2026-10-08T20:25:00Z","v":124197,"vw":18.63},{"c":18.63,"h":18.69,"l":18.63,"n":8,"o":18.69,"t":"2026-10-08T20:30:00Z","v":811,"vw":18.655173},{"c":18.8,"h":18.8,"l":18.79,"n":5,"o":18.79,"t":"2026-10-09T08:00:00Z","v":719,"vw":18.79159},{"c":18.8135,"h":18.8135,"l":18.8135,"n":1,"o":18.8135,"t":"2026-10-09T11:50:00Z","v":300,"vw":18.8135},{"c":18.8151,"h":18.8151,"l":18.8151,"n":1,"o":18.8151,"t":"2026-10-09T11:55:00Z","v":200,"vw":18.8151},{"c":19.09,"h":19.12,"l":18.895,"n":209,"o":18.95,"t":"2026-10-09T13:30:00Z","v":33083,"vw":18.996295},{"c":19.396,"h":19.396,"l":19.07,"n":305,"o":19.07,"t":"2026-10-09T13:35:00Z","v":29994,"vw":19.162961},{"c":19.37,"h":19.51,"l":19.37,"n":157,"o":19.396,"t":"2026-10-09T13:40:00Z","v":15478,"vw":19.473743},{"c":19.2499,"h":19.37,"l":19.18,"n":319,"o":19.37,"t":"2026-10-09T13:45:00Z","v":29145,"vw":19.297927},{"c":19.18,"h":19.24,"l":19.1108,"n":111,"o":19.24,"t":"2026-10-09T13:50:00Z","v":6687,"vw":19.164127},{"c":19.2,"h":19.22,"l":19.165,"n":90,"o":19.19,"t":"2026-10-09T13:55:00Z","v":4552,"vw":19.197999},{"c":19.255,"h":19.285,"l":19.2,"n":172,"o":19.2,"t":"2026-10-09T14:00:00Z","v":10877,"vw":19.249791},{"c":19.215,"h":19.3,"l":19.2,"n":338,"o":19.255,"t":"2026-10-09T14:05:00Z","v":20790,"vw":19.247671},{"c":19.12,"h":19.19,"l":19.12,"n":179,"o":19.19,"t":"2026-10-09T14:10:00Z","v":4232,"vw":19.15933},{"c":19.11,"h":19.15,"l":19.07,"n":239,"o":19.15,"t":"2026-10-09T14:15:00Z","v":13313,"vw":19.12128},{"c":19.16,"h":19.16,"l":19.14,"n":95,"o":19.14,"t":"2026-10-09T14:20:00Z","v":1784,"vw":19.145919},{"c":19.15,"h":19.15,"l":19.11,"n":310,"o":19.12,"t":"2026-10-09T14:25:00Z","v":13275,"vw":19.124663},{"c":19.11,"h":19.18,"l":19.11,"n":152,"o":19.17,"t":"2026-10-09T14:30:00Z","v":7734,"vw":19.128147},{"c":19.11,"h":19.16,"l":19.095,"n":345,"o":19.13,"t":"2026-10-09T14:35:00Z","v":15802,"vw":19.116272},{"c":19.16,"h":19.16,"l":19.1,"n":192,"o":19.11,"t":"2026-10-09T14:40:00Z","v":10372,"vw":19.110883},{"c":19.19,"h":19.22,"l":19.155,"n":296,"o":19.17,"t":"2026-10-09T14:45:00Z","v":14685,"vw":19.187308},{"c":19.165,"h":19.21,"l":19.14,"n":245,"o":19.19,"t":"2026-10-09T14:50:00Z","v":18225,"vw":19.187852},{"c":19.125,"h":19.18,"l":19.12,"n":367,"o":19.165,"t":"2026-10-09T14:55:00Z","v":31811,"vw":19.143681},{"c":19.18,"h":19.29,"l":19.125,"n":552,"o":19.125,"t":"2026-10-09T15:00:00Z","v":46914,"vw":19.237334},{"c":19.135,"h":19.19,"l":19.125,"n":300,"o":19.19,"t":"2026-10-09T15:05:00Z","v":47878,"vw":19.146433},{"c":19.2,"h":19.2,"l":19.13,"n":173,"o":19.13,"t":"2026-10-09T15:10:00Z","v":7287,"vw":19.172614},{"c":19.21,"h":19.245,"l":19.18,"n":408,"o":19.205,"t":"2026-10-09T15:15:00Z","v":49980,"vw":19.223769},{"c":19.24,"h":19.26,"l":19.21,"n":176,"o":19.22,"t":"2026-10-09T15:20:00Z","v":5345,"vw":19.232576},{"c":19.24,"h":19.26,"l":19.22,"n":124,"o":19.24,"t":"2026-10-09T15:25:00Z","v":3589,"vw":19.235468},{"c":19.22,"h":19.24,"l":19.205,"n":215,"o":19.205,"t":"2026-10-09T15:30:00Z","v":6706,"vw":19.223463},{"c":19.19,"h":19.235,"l":19.175,"n":228,"o":19.23,"t":"2026-10-09T15:35:00Z","v":8848,"vw":19.201626},{"c":19.16,"h":19.19,"l":19.14,"n":187,"o":19.19,"t":"2026-10-09T15:40:00Z","v":5714,"vw":19.162553},{"c":19.17,"h":19.17,"l":19.14,"n":160,"o":19.145,"t":"2026-10-09T15:45:00Z","v":3694,"vw":19.150971},{"c":19.18,"h":19.18,"l":19.14,"n":148,"o":19.17,"t":"2026-10-09T15:50:00Z","v":5353,"vw":19.156032},{"c":19.135,"h":19.19,"l":19.125,"n":158,"o":19.19,"t":"2026-10-09T15:55:00Z","v":5028,"vw":19.160106},{"c":19.105,"h":19.17,"l":19.09,"n":213,"o":19.17,"t":"2026-10-09T16:00:00Z","v":7406,"vw":19.126873},{"c":19.1299,"h":19.1299,"l":19.09,"n":154,"o":19.105,"t":"2026-10-09T16:05:00Z","v":6729,"vw":19.11257},{"c":19.18,"h":19.18,"l":19.115,"n":222,"o":19.13,"t":"2026-10-09T16:10:00Z","v":9997,"vw":19.14784},{"c":19.14,"h":19.2,"l":19.14,"n":143,"o":19.18,"t":"2026-10-09T16:15:00Z","v":4689,"vw":19.17901},{"c":19.065,"h":19.11,"l":19.06,"n":171,"o":19.11,"t":"2026-10-09T16:20:00Z","v":6806,"vw":19.091291},{"c":19.035,"h":19.06,"l":19.03,"n":191,"o":19.06,"t":"2026-10-09T16:25:00Z","v":7424,"vw":19.045488},{"c":19.06,"h":19.06,"l":19.05,"n":58,"o":19.05,"t":"2026-10-09T16:30:00Z","v":1569,"vw":19.054167},{"c":19.07,"h":19.085,"l":19.04,"n":182,"o":19.04,"t":"2026-10-09T16:35:00Z","v":82420,"vw":19.072852},{"c":19.02,"h":19.05,"l":19.02,"n":162,"o":19.05,"t":"2026-10-09T16:40:00Z","v":7867,"vw":19.032958},{"c":19.06,"h":19.06,"l":19.035,"n":186,"o":19.035,"t":"2026-10-09T16:45:00Z","v":6682,"vw":19.04866},{"c":19.075,"h":19.08,"l":19.05,"n":146,"o":19.0696,"t":"2026-10-09T16:50:00Z","v":6520,"vw":19.067998},{"c":19.055,"h":19.12,"l":19.055,"n":295,"o":19.075,"t":"2026-10-09T16:55:00Z","v":13268,"vw":19.096072},{"c":19.08,"h":19.08,"l":19.055,"n":88,"o":19.055,"t":"2026-10-09T17:00:00Z","v":1730,"vw":19.071209},{"c":19.07,"h":19.07,"l":19.03,"n":215,"o":19.06,"t":"2026-10-09T17:05:00Z","v":8538,"vw":19.042069},{"c":19.055,"h":19.08,"l":19.03,"n":281,"o":19.07,"t":"2026-10-09T17:10:00Z","v":12627,"vw":19.060963},{"c":19.03,"h":19.05,"l":19.03,"n":107,"o":19.045,"t":"2026-10-09T17:15:00Z","v":2862,"vw":19.040697},{"c":19.03,"h":19.03,"l":18.99,"n":217,"o":19.03,"t":"2026-10-09T17:20:00Z","v":10161,"vw":19.004372},{"c":19.015,"h":19.025,"l":19,"n":148,"o":19.01,"t":"2026-10-09T17:25:00Z","v":7542,"vw":19.009045},{"c":19.03,"h":19.03,"l":19,"n":186,"o":19.015,"t":"2026-10-09T17:30:00Z","v":6998,"vw":19.02307},{"c":19.06,"h":19.06,"l":19.03,"n":164,"o":19.03,"t":"2026-10-09T17:35:00Z","v":8266,"vw":19.037761},{"c":19.1,"h":19.11,"l":19.07,"n":110,"o":19.07,"t":"2026-10-09T17:40:00Z","v":7132,"vw":19.098406},{"c":19.09,"h":19.1,"l":19.07,"n":177,"o":19.1,"t":"2026-10-09T17:45:00Z","v":6310,"vw":19.086848},{"c":19.13,"h":19.13,"l":19.095,"n":104,"o":19.095,"t":"2026-10-09T17:50:00Z","v":2969,"vw":19.115074},{"c":19.175,"h":19.18,"l":19.12,"n":152,"o":19.1201,"t":"2026-10-09T17:55:00Z","v":4948,"vw":19.153709},{"c":19.15,"h":19.165,"l":19.1375,"n":161,"o":19.16,"t":"2026-10-09T18:00:00Z","v":6271,"vw":19.159618},{"c":19.18,"h":19.18,"l":19.15,"n":117,"o":19.16,"t":"2026-10-09T18:05:00Z","v":3373,"vw":19.16486},{"c":19.18,"h":19.18,"l":19.165,"n":99,"o":19.17,"t":"2026-10-09T18:10:00Z","v":3101,"vw":19.172724},{"c":19.175,"h":19.19,"l":19.17,"n":104,"o":19.19,"t":"2026-10-09T18:15:00Z","v":3745,"vw":19.178609},{"c":19.22,"h":19.22,"l":19.16,"n":141,"o":19.16,"t":"2026-10-09T18:20:00Z","v":6953,"vw":19.201497},{"c":19.19,"h":19.2,"l":19.17,"n":230,"o":19.2,"t":"2026-10-09T18:25:00Z","v":10530,"vw":19.184894},{"c":19.18,"h":19.19,"l":19.18,"n":146,"o":19.19,"t":"2026-10-09T18:30:00Z","v":6957,"vw":19.185898},{"c":19.15,"h":19.19,"l":19.15,"n":131,"o":19.18,"t":"2026-10-09T18:35:00Z","v":86733,"vw":19.174663},{"c":19.18,"h":19.185,"l":19.145,"n":196,"o":19.15,"t":"2026-10-09T18:40:00Z","v":8958,"vw":19.169236},{"c":19.15,"h":19.18,"l":19.095,"n":397,"o":19.18,"t":"2026-10-09T18:45:00Z","v":16752,"vw":19.127612},{"c":19.165,"h":19.18,"l":19.135,"n":248,"o":19.15,"t":"2026-10-09T18:50:00Z","v":11338,"vw":19.152751},{"c":19.15,"h":19.17,"l":19.145,"n":237,"o":19.165,"t":"2026-10-09T18:55:00Z","v":10975,"vw":19.154498},{"c":19.18,"h":19.19,"l":19.145,"n":198,"o":19.145,"t":"2026-10-09T19:00:00Z","v":8443,"vw":19.169235},{"c":19.04,"h":19.175,"l":19.04,"n":338,"o":19.175,"t":"2026-10-09T19:05:00Z","v":16394,"vw":19.098912},{"c":19.08,"h":19.1,"l":19.05,"n":250,"o":19.05,"t":"2026-10-09T19:10:00Z","v":12350,"vw":19.071281},{"c":19.12,"h":19.125,"l":19.01,"n":1125,"o":19.08,"t":"2026-10-09T19:15:00Z","v":117022,"vw":19.048222},{"c":19.1,"h":19.127,"l":19.1,"n":481,"o":19.12,"t":"2026-10-09T19:20:00Z","v":34374,"vw":19.10771},{"c":19.115,"h":19.12,"l":19.095,"n":481,"o":19.105,"t":"2026-10-09T19:25:00Z","v":41038,"vw":19.10527},{"c":19.08,"h":19.125,"l":19.08,"n":476,"o":19.115,"t":"2026-10-09T19:30:00Z","v":28089,"vw":19.101954},{"c":19.075,"h":19.085,"l":19.06,"n":377,"o":19.085,"t":"2026-10-09T19:35:00Z","v":22920,"vw":19.071766},{"c":19,"h":19.08,"l":19,"n":1641,"o":19.075,"t":"2026-10-09T19:40:00Z","v":182691,"vw":19.043237},{"c":19.075,"h":19.09,"l":18.94,"n":1344,"o":18.99,"t":"2026-10-09T19:45:00Z","v":167789,"vw":18.993098},{"c":19.1,"h":19.125,"l":19.05,"n":957,"o":19.07,"t":"2026-10-09T19:50:00Z","v":71565,"vw":19.090247},{"c":19.01,"h":19.115,"l":19,"n":2931,"o":19.11,"t":"2026-10-09T19:55:00Z","v":269789,"vw":19.048476},{"c":19,"h":19,"l":19,"n":38,"o":19,"t":"2026-10-09T20:00:00Z","v":382988,"vw":19},{"c":19.38,"h":19.38,"l":19.38,"n":1,"o":19.38,"t":"2026-10-09T20:20:00Z","v":200,"vw":19.38},{"c":19.01,"h":19.01,"l":19.01,"n":1,"o":19.01,"t":"2026-10-09T21:15:00Z","v":112,"vw":19.01},{"c":18.99,"h":18.99,"l":18.99,"n":12,"o":18.99,"t":"2026-10-12T08:00:00Z","v":1280,"vw":18.99},{"c":19,"h":19,"l":19,"n":4,"o":19,"t":"2026-10-12T11:00:00Z","v":189,"vw":19},{"c":18.9,"h":18.9,"l":18.9,"n":6,"o":18.9,"t":"2026-10-12T11:35:00Z","v":150,"vw":18.9},{"c":19.11,"h":19.335,"l":19,"n":67,"o":19.15,"t":"2026-10-12T13:30:00Z","v":21184,"vw":19.15178},{"c":19.1,"h":19.19,"l":19.02,"n":35,"o":19.11,"t":"2026-10-12T13:35:00Z","v":2173,"vw":19.097795},{"c":19.16,"h":19.16,"l":19.01,"n":154,"o":19.105,"t":"2026-10-12T13:40:00Z","v":8447,"vw":19.08003},{"c":19.21,"h":19.21,"l":19.05,"n":145,"o":19.145,"t":"2026-10-12T13:45:00Z","v":18564,"vw":19.115029},{"c":19.14,"h":19.195,"l":19.08,"n":119,"o":19.19,"t":"2026-10-12T13:50:00Z","v":6744,"vw":19.138203},{"c":19.07,"h":19.1,"l":19.035,"n":127,"o":19.1,"t":"2026-10-12T13:55:00Z","v":6288,"vw":19.061319},{"c":19.02,"h":19.09,"l":18.975,"n":328,"o":19.06,"t":"2026-10-12T14:00:00Z","v":40466,"vw":19.003206},{"c":18.99,"h":19.03,"l":18.9,"n":713,"o":19.025,"t":"2026-10-12T14:05:00Z","v":99855,"vw":18.97682},{"c":19,"h":19.03,"l":18.93,"n":507,"o":18.97,"t":"2026-10-12T14:10:00Z","v":75400,"vw":18.981774},{"c":19.01,"h":19.08,"l":18.97,"n":221,"o":19.005,"t":"2026-10-12T14:15:00Z","v":18428,"vw":19.017878},{"c":18.97,"h":19.06,"l":18.95,"n":225,"o":19.03,"t":"2026-10-12T14:20:00Z","v":17140,"vw":18.996075},{"c":18.97,"h":18.99,"l":18.932,"n":213,"o":18.97,"t":"2026-10-12T14:25:00Z","v":53104,"vw":18.983785},{"c":18.87,"h":18.95,"l":18.87,"n":130,"o":18.95,"t":"2026-10-12T14:30:00Z","v":6297,"vw":18.908592},{"c":18.83,"h":18.89,"l":18.82,"n":134,"o":18.86,"t":"2026-10-12T14:35:00Z","v":8827,"vw":18.857053},{"c":18.795,"h":18.87,"l":18.795,"n":149,"o":18.85,"t":"2026-10-12T14:40:00Z","v":200072,"vw":18.837242},{"c":18.77,"h":18.77,"l":18.75,"n":73,"o":18.76,"t":"2026-10-12T14:45:00Z","v":2551,"vw":18.763861},{"c":18.81,"h":18.81,"l":18.75,"n":103,"o":18.755,"t":"2026-10-12T14:50:00Z","v":3303,"vw":18.774714},{"c":18.8,"h":18.8,"l":18.78,"n":78,"o":18.79,"t":"2026-10-12T14:55:00Z","v":2842,"vw":18.793452},{"c":18.715,"h":18.79,"l":18.715,"n":122,"o":18.79,"t":"2026-10-12T15:00:00Z","v":6437,"vw":18.756165},{"c":18.745,"h":18.77,"l":18.72,"n":114,"o":18.72,"t":"2026-10-12T15:05:00Z","v":5972,"vw":18.743585},{"c":18.81,"h":18.81,"l":18.76,"n":56,"o":18.76,"t":"2026-10-12T15:10:00Z","v":1426,"vw":18.77},{"c":18.86,"h":18.89,"l":18.79,"n":247,"o":18.79,"t":"2026-10-12T15:15:00Z","v":55558,"vw":18.856274},{"c":18.915,"h":18.93,"l":18.85,"n":147,"o":18.86,"t":"2026-10-12T15:20:00Z","v":324496,"vw":18.885121},{"c":18.88,"h":18.935,"l":18.83,"n":249,"o":18.9,"t":"2026-10-12T15:25:00Z","v":22380,"vw":18.88155},{"c":18.9,"h":18.915,"l":18.85,"n":76,"o":18.87,"t":"2026-10-12T15:30:00Z","v":3454,"vw":18.883933},{"c":18.89,"h":18.9,"l":18.88,"n":125,"o":18.9,"t":"2026-10-12T15:35:00Z","v":4909,"vw":18.889683},{"c":18.89,"h":18.92,"l":18.88,"n":95,"o":18.905,"t":"2026-10-12T15:40:00Z","v":4970,"vw":18.89881},{"c":18.87,"h":18.91,"l":18.87,"n":132,"o":18.87,"t":"2026-10-12T15:45:00Z","v":6646,"vw":18.881001},{"c":18.87,"h":18.9199,"l":18.87,"n":116,"o":18.895,"t":"2026-10-12T15:50:00Z","v":7750,"vw":18.89299},{"c":18.88,"h":18.91,"l":18.86,"n":155,"o":18.86,"t":"2026-10-12T15:55:00Z","v":6614,"vw":18.890615},{"c":18.86,"h":18.88,"l":18.84,"n":143,"o":18.88,"t":"2026-10-12T16:00:00Z","v":52289,"vw":18.859191},{"c":18.865,"h":18.885,"l":18.85,"n":177,"o":18.855,"t":"2026-10-12T16:05:00Z","v":9214,"vw":18.870862},{"c":18.89,"h":18.89,"l":18.85,"n":156,"o":18.865,"t":"2026-10-12T16:10:00Z","v":5389,"vw":18.874648},{"c":18.89,"h":18.91,"l":18.86,"n":178,"o":18.88,"t":"2026-10-12T16:15:00Z","v":7436,"vw":18.887099},{"c":18.87,"h":18.88,"l":18.87,"n":101,"o":18.88,"t":"2026-10-12T16:20:00Z","v":3940,"vw":18.875711},{"c":18.84,"h":18.88,"l":18.84,"n":190,"o":18.87,"t":"2026-10-12T16:25:00Z","v":7471,"vw":18.87044},{"c":18.895,"h":18.92,"l":18.83,"n":126,"o":18.83,"t":"2026-10-12T16:30:00Z","v":5759,"vw":18.875161},{"c":18.92,"h":18.92,"l":18.91,"n":35,"o":18.91,"t":"2026-10-12T16:35:00Z","v":1345,"vw":18.916327},{"c":18.85,"h":18.92,"l":18.85,"n":119,"o":18.91,"t":"2026-10-12T16:40:00Z","v":4877,"vw":18.894622},{"c":18.84,"h":18.86,"l":18.825,"n":88,"o":18.85,"t":"2026-10-12T16:45:00Z","v":3943,"vw":18.849284},{"c":18.82,"h":18.85,"l":18.8,"n":232,"o":18.85,"t":"2026-10-12T16:50:00Z","v":12267,"vw":18.831709},{"c":18.835,"h":18.84,"l":18.83,"n":121,"o":18.83,"t":"2026-10-12T16:55:00Z","v":3370,"vw":18.835463},{"c":18.8,"h":18.83,"l":18.8,"n":134,"o":18.83,"t":"2026-10-12T17:00:00Z","v":4205,"vw":18.813384},{"c":18.85,"h":18.85,"l":18.81,"n":115,"o":18.81,"t":"2026-10-12T17:05:00Z","v":4536,"vw":18.8306},{"c":18.84,"h":18.88,"l":18.84,"n":97,"o":18.87,"t":"2026-10-12T17:10:00Z","v":4073,"vw":18.865733},{"c":18.87,"h":18.91,"l":18.8299,"n":357,"o":18.83,"t":"2026-10-12T17:15:00Z","v":83815,"vw":18.869883},{"c":18.84,"h":18.87,"l":18.83,"n":214,"o":18.87,"t":"2026-10-12T17:20:00Z","v":12929,"vw":18.851425},{"c":18.83,"h":18.84,"l":18.83,"n":119,"o":18.84,"t":"2026-10-12T17:25:00Z","v":4896,"vw":18.833294},{"c":18.87,"h":18.88,"l":18.83,"n":149,"o":18.83,"t":"2026-10-12T17:30:00Z","v":12222,"vw":18.865248},{"c":18.855,"h":18.88,"l":18.855,"n":116,"o":18.87,"t":"2026-10-12T17:35:00Z","v":4021,"vw":18.86875},{"c":18.76,"h":18.86,"l":18.73,"n":215,"o":18.85,"t":"2026-10-12T17:40:00Z","v":18378,"vw":18.786443},{"c":18.8,"h":18.8,"l":18.745,"n":165,"o":18.75,"t":"2026-10-12T17:45:00Z","v":5572,"vw":18.779235},{"c":18.81,"h":18.81,"l":18.79,"n":144,"o":18.8,"t":"2026-10-12T17:50:00Z","v":5062,"vw":18.79849},{"c":18.83,"h":18.84,"l":18.805,"n":159,"o":18.805,"t":"2026-10-12T17:55:00Z","v":3977,"vw":18.822397},{"c":18.89,"h":18.9,"l":18.83,"n":153,"o":18.84,"t":"2026-10-12T18:00:00Z","v":7064,"vw":18.855942},{"c":18.92,"h":18.92,"l":18.88,"n":119,"o":18.89,"t":"2026-10-12T18:05:00Z","v":5748,"vw":18.898713},{"c":18.91,"h":18.93,"l":18.9,"n":158,"o":18.93,"t":"2026-10-12T18:10:00Z","v":6030,"vw":18.909189},{"c":18.9,"h":18.935,"l":18.9,"n":125,"o":18.91,"t":"2026-10-12T18:15:00Z","v":4827,"vw":18.917972},{"c":18.9,"h":18.94,"l":18.89,"n":384,"o":18.89,"t":"2026-10-12T18:20:00Z","v":23953,"vw":18.9048},{"c":18.935,"h":18.935,"l":18.89,"n":378,"o":18.9,"t":"2026-10-12T18:25:00Z","v":25869,"vw":18.915948},{"c":18.91,"h":18.94,"l":18.91,"n":226,"o":18.93,"t":"2026-10-12T18:30:00Z","v":11986,"vw":18.924285},{"c":18.92,"h":18.93,"l":18.91,"n":307,"o":18.91,"t":"2026-10-12T18:35:00Z","v":20948,"vw":18.917905},{"c":18.895,"h":18.935,"l":18.895,"n":438,"o":18.93,"t":"2026-10-12T18:40:00Z","v":29382,"vw":18.922341},{"c":18.82,"h":18.91,"l":18.81,"n":284,"o":18.9,"t":"2026-10-12T18:45:00Z","v":24697,"vw":18.838919},{"c":18.79,"h":18.82,"l":18.775,"n":165,"o":18.82,"t":"2026-10-12T18:50:00Z","v":8696,"vw":18.801495},{"c":18.88,"h":18.89,"l":18.78,"n":272,"o":18.78,"t":"2026-10-12T18:55:00Z","v":20513,"vw":18.835821},{"c":18.89,"h":18.92,"l":18.885,"n":179,"o":18.885,"t":"2026-10-12T19:00:00Z","v":9875,"vw":18.903406},{"c":18.875,"h":18.895,"l":18.86,"n":169,"o":18.895,"t":"2026-10-12T19:05:00Z","v":12312,"vw":18.882903},{"c":18.89,"h":18.9,"l":18.875,"n":167,"o":18.875,"t":"2026-10-12T19:10:00Z","v":8051,"vw":18.883814},{"c":18.95,"h":18.955,"l":18.87,"n":251,"o":18.89,"t":"2026-10-12T19:15:00Z","v":14235,"vw":18.909613},{"c":18.93,"h":18.965,"l":18.93,"n":313,"o":18.94,"t":"2026-10-12T19:20:00Z","v":16490,"vw":18.945472},{"c":18.91,"h":18.95,"l":18.9,"n":279,"o":18.95,"t":"2026-10-12T19:25:00Z","v":16312,"vw":18.928145},{"c":18.93,"h":18.965,"l":18.92,"n":536,"o":18.92,"t":"2026-10-12T19:30:00Z","v":33883,"vw":18.938399},{"c":18.915,"h":18.95,"l":18.91,"n":255,"o":18.94,"t":"2026-10-12T19:35:00Z","v":15533,"vw":18.923023},{"c":18.92,"h":18.93,"l":18.9,"n":467,"o":18.92,"t":"2026-10-12T19:40:00Z","v":38244,"vw":18.916334},{"c":18.935,"h":18.965,"l":18.905,"n":563,"o":18.93,"t":"2026-10-12T19:45:00Z","v":33525,"vw":18.930341},{"c":18.955,"h":18.97,"l":18.9,"n":572,"o":18.94,"t":"2026-10-12T19:50:00Z","v":39896,"vw":18.933013},{"c":18.985,"h":18.99,"l":18.925,"n":2718,"o":18.96,"t":"2026-10-12T19:55:00Z","v":257909,"vw":18.951339},{"c":18.98,"h":18.98,"l":18.98,"n":37,"o":18.98,"t":"2026-10-12T20:00:00Z","v":322171,"vw":18.98},{"c":18.52,"h":18.52,"l":18.52,"n":1,"o":18.52,"t":"2026-10-13T12:30:00Z","v":1740,"vw":18.52},{"c":18.52,"h":18.84,"l":18.52,"n":14,"o":18.84,"t":"2026-10-13T12:40:00Z","v":828,"vw":18.645237},{"c":18.85,"h":19.02,"l":18.84,"n":81,"o":19.02,"t":"2026-10-13T13:30:00Z","v":16251,"vw":18.985187},{"c":18.885,"h":18.885,"l":18.865,"n":48,"o":18.865,"t":"2026-10-13T13:35:00Z","v":3411,"vw":18.869444},{"c":19.1414,"h":19.19,"l":18.89,"n":283,"o":18.89,"t":"2026-10-13T13:40:00Z","v":17502,"vw":19.116482},{"c":19.11,"h":19.19,"l":19.07,"n":111,"o":19.16,"t":"2026-10-13T13:45:00Z","v":11197,"vw":19.149462},{"c":18.97,"h":19.07,"l":18.93,"n":337,"o":19.07,"t":"2026-10-13T13:50:00Z","v":52317,"vw":18.990027},{"c":18.92,"h":19.02,"l":18.92,"n":176,"o":18.95,"t":"2026-10-13T13:55:00Z","v":6222,"vw":18.986447},{"c":18.85,"h":18.98,"l":18.81,"n":784,"o":18.92,"t":"2026-10-13T14:00:00Z","v":45117,"vw":18.930452},{"c":18.84,"h":18.91,"l":18.79,"n":212,"o":18.84,"t":"2026-10-13T14:05:00Z","v":13147,"vw":18.843271},{"c":18.79,"h":18.87,"l":18.75,"n":271,"o":18.84,"t":"2026-10-13T14:10:00Z","v":10953,"vw":18.80614},{"c":18.675,"h":18.78,"l":18.675,"n":85,"o":18.78,"t":"2026-10-13T14:15:00Z","v":4286,"vw":18.726848},{"c":18.71,"h":18.73,"l":18.67,"n":215,"o":18.695,"t":"2026-10-13T14:20:00Z","v":11516,"vw":18.711102},{"c":18.6307,"h":18.71,"l":18.6307,"n":150,"o":18.71,"t":"2026-10-13T14:25:00Z","v":6088,"vw":18.673429},{"c":18.64,"h":18.68,"l":18.64,"n":183,"o":18.64,"t":"2026-10-13T14:30:00Z","v":9811,"vw":18.663052},{"c":18.69,"h":18.73,"l":18.63,"n":209,"o":18.63,"t":"2026-10-13T14:35:00Z","v":10137,"vw":18.674851},{"c":18.645,"h":18.68,"l":18.61,"n":235,"o":18.68,"t":"2026-10-13T14:40:00Z","v":14040,"vw":18.635589},{"c":18.725,"h":18.725,"l":18.63,"n":186,"o":18.645,"t":"2026-10-13T14:45:00Z","v":10913,"vw":18.677223},{"c":18.6,"h":18.7399,"l":18.6,"n":179,"o":18.7399,"t":"2026-10-13T14:50:00Z","v":13329,"vw":18.670995},{"c":18.575,"h":18.62,"l":18.57,"n":247,"o":18.6,"t":"2026-10-13T14:55:00Z","v":14089,"vw":18.589185},{"c":18.55,"h":18.56,"l":18.52,"n":261,"o":18.56,"t":"2026-10-13T15:00:00Z","v":12545,"vw":18.550737},{"c":18.615,"h":18.615,"l":18.56,"n":200,"o":18.56,"t":"2026-10-13T15:05:00Z","v":8545,"vw":18.579857},{"c":18.6,"h":18.62,"l":18.59,"n":216,"o":18.615,"t":"2026-10-13T15:10:00Z","v":8662,"vw":18.607214},{"c":18.51,"h":18.59,"l":18.505,"n":440,"o":18.59,"t":"2026-10-13T15:15:00Z","v":34355,"vw":18.540344},{"c":18.52,"h":18.59,"l":18.5,"n":509,"o":18.51,"t":"2026-10-13T15:20:00Z","v":35704,"vw":18.53521},{"c":18.5,"h":18.52,"l":18.445,"n":1147,"o":18.52,"t":"2026-10-13T15:25:00Z","v":169342,"vw":18.492602},{"c":18.46,"h":18.535,"l":18.46,"n":812,"o":18.5,"t":"2026-10-13T15:30:00Z","v":66872,"vw":18.492615},{"c":18.46,"h":18.5,"l":18.45,"n":242,"o":18.46,"t":"2026-10-13T15:35:00Z","v":15234,"vw":18.467858},{"c":18.48,"h":18.52,"l":18.46,"n":249,"o":18.47,"t":"2026-10-13T15:40:00Z","v":17169,"vw":18.487682},{"c":18.53,"h":18.53,"l":18.48,"n":164,"o":18.48,"t":"2026-10-13T15:45:00Z","v":6290,"vw":18.503161},{"c":18.555,"h":18.555,"l":18.51,"n":242,"o":18.53,"t":"2026-10-13T15:50:00Z","v":13699,"vw":18.529084},{"c":18.6,"h":18.6,"l":18.57,"n":218,"o":18.57,"t":"2026-10-13T15:55:00Z","v":9336,"vw":18.583146},{"c":18.575,"h":18.61,"l":18.57,"n":231,"o":18.59,"t":"2026-10-13T16:00:00Z","v":13962,"vw":18.587831},{"c":18.58,"h":18.6,"l":18.57,"n":119,"o":18.57,"t":"2026-10-13T16:05:00Z","v":9345,"vw":18.581202},{"c":18.65,"h":18.65,"l":18.58,"n":234,"o":18.58,"t":"2026-10-13T16:10:00Z","v":11483,"vw":18.627245},{"c":18.66,"h":18.665,"l":18.645,"n":189,"o":18.65,"t":"2026-10-13T16:15:00Z","v":8903,"vw":18.654631},{"c":18.64,"h":18.675,"l":18.64,"n":176,"o":18.66,"t":"2026-10-13T16:20:00Z","v":9716,"vw":18.660086},{"c":18.69,"h":18.695,"l":18.64,"n":207,"o":18.64,"t":"2026-10-13T16:25:00Z","v":8004,"vw":18.668376},{"c":18.74,"h":18.75,"l":18.68,"n":205,"o":18.68,"t":"2026-10-13T16:30:00Z","v":10166,"vw":18.721027},{"c":18.77,"h":18.78,"l":18.73,"n":186,"o":18.74,"t":"2026-10-13T16:35:00Z","v":7193,"vw":18.757466},{"c":18.805,"h":18.815,"l":18.78,"n":184,"o":18.78,"t":"2026-10-13T16:40:00Z","v":7688,"vw":18.802708},{"c":18.85,"h":18.87,"l":18.81,"n":198,"o":18.81,"t":"2026-10-13T16:45:00Z","v":7640,"vw":18.836001},{"c":18.86,"h":18.87,"l":18.85,"n":153,"o":18.85,"t":"2026-10-13T16:50:00Z","v":12671,"vw":18.860004},{"c":18.91,"h":18.91,"l":18.87,"n":257,"o":18.87,"t":"2026-10-13T16:55:00Z","v":14707,"vw":18.886255},{"c":18.9,"h":18.92,"l":18.865,"n":195,"o":18.9,"t":"2026-10-13T17:00:00Z","v":9394,"vw":18.891245},{"c":18.89,"h":18.91,"l":18.89,"n":173,"o":18.91,"t":"2026-10-13T17:05:00Z","v":5506,"vw":18.89624},{"c":18.945,"h":18.96,"l":18.89,"n":334,"o":18.89,"t":"2026-10-13T17:10:00Z","v":14159,"vw":18.935217},{"c":18.94,"h":18.98,"l":18.93,"n":251,"o":18.95,"t":"2026-10-13T17:15:00Z","v":9222,"vw":18.948758},{"c":18.96,"h":18.995,"l":18.945,"n":238,"o":18.945,"t":"2026-10-13T17:20:00Z","v":10689,"vw":18.973046},{"c":18.935,"h":18.96,"l":18.91,"n":273,"o":18.96,"t":"2026-10-13T17:25:00Z","v":12594,"vw":18.940652},{"c":18.97,"h":18.97,"l":18.91,"n":234,"o":18.92,"t":"2026-10-13T17:30:00Z","v":10526,"vw":18.94202},{"c":18.96,"h":18.985,"l":18.96,"n":261,"o":18.97,"t":"2026-10-13T17:35:00Z","v":13300,"vw":18.967893},{"c":19.03,"h":19.03,"l":18.95,"n":267,"o":18.96,"t":"2026-10-13T17:40:00Z","v":10855,"vw":18.993299},{"c":19.065,"h":19.08,"l":19.03,"n":271,"o":19.03,"t":"2026-10-13T17:45:00Z","v":11401,"vw":19.066455},{"c":19.05,"h":19.07,"l":19.032,"n":192,"o":19.06,"t":"2026-10-13T17:50:00Z","v":8036,"vw":19.054616},{"c":19.08,"h":19.08,"l":19.045,"n":218,"o":19.05,"t":"2026-10-13T17:55:00Z","v":7500,"vw":19.05759},{"c":19.08,"h":19.108,"l":19.075,"n":245,"o":19.0879,"t":"2026-10-13T18:00:00Z","v":10435,"vw":19.092431},{"c":19.16,"h":19.17,"l":19.075,"n":302,"o":19.075,"t":"2026-10-13T18:05:00Z","v":18681,"vw":19.144237},{"c":19.16,"h":19.185,"l":19.155,"n":201,"o":19.16,"t":"2026-10-13T18:10:00Z","v":10724,"vw":19.167925},{"c":19.18,"h":19.18,"l":19.15,"n":285,"o":19.16,"t":"2026-10-13T18:15:00Z","v":20507,"vw":19.171509},{"c":19.16,"h":19.195,"l":19.16,"n":236,"o":19.18,"t":"2026-10-13T18:20:00Z","v":9555,"vw":19.177222},{"c":19.16,"h":19.19,"l":19.16,"n":267,"o":19.165,"t":"2026-10-13T18:25:00Z","v":10172,"vw":19.17305},{"c":19.13,"h":19.18,"l":19.13,"n":212,"o":19.165,"t":"2026-10-13T18:30:00Z","v":10059,"vw":19.146943},{"c":19.09,"h":19.13,"l":19.0701,"n":248,"o":19.13,"t":"2026-10-13T18:35:00Z","v":11938,"vw":19.107735},{"c":19.11,"h":19.135,"l":19.1,"n":277,"o":19.1,"t":"2026-10-13T18:40:00Z","v":10284,"vw":19.1166},{"c":19.1,"h":19.1,"l":19.065,"n":270,"o":19.1,"t":"2026-10-13T18:45:00Z","v":11820,"vw":19.082372},{"c":19.145,"h":19.145,"l":19.095,"n":290,"o":19.1,"t":"2026-10-13T18:50:00Z","v":10876,"vw":19.118949},{"c":19.16,"h":19.16,"l":19.125,"n":393,"o":19.145,"t":"2026-10-13T18:55:00Z","v":19885,"vw":19.142033},{"c":19.15,"h":19.175,"l":19.14,"n":236,"o":19.16,"t":"2026-10-13T19:00:00Z","v":9152,"vw":19.156778},{"c":19.15,"h":19.155,"l":19.135,"n":348,"o":19.15,"t":"2026-10-13T19:05:00Z","v":22611,"vw":19.146667},{"c":19.175,"h":19.175,"l":19.145,"n":312,"o":19.15,"t":"2026-10-13T19:10:00Z","v":20663,"vw":19.157566},{"c":19.175,"h":19.175,"l":19.145,"n":331,"o":19.175,"t":"2026-10-13T19:15:00Z","v":18015,"vw":19.16057},{"c":19.165,"h":19.175,"l":19.13,"n":292,"o":19.175,"t":"2026-10-13T19:20:00Z","v":16648,"vw":19.148761},{"c":19.1,"h":19.22,"l":19.1,"n":1021,"o":19.165,"t":"2026-10-13T19:25:00Z","v":72641,"vw":19.148649},{"c":19.03,"h":19.095,"l":19.02,"n":586,"o":19.095,"t":"2026-10-13T19:30:00Z","v":37351,"vw":19.051511},{"c":19.065,"h":19.065,"l":19.02,"n":679,"o":19.02,"t":"2026-10-13T19:35:00Z","v":44569,"vw":19.05004},{"c":19.08,"h":19.125,"l":19.055,"n":907,"o":19.06,"t":"2026-10-13T19:40:00Z","v":50288,"vw":19.092137},{"c":19.115,"h":19.125,"l":19.075,"n":721,"o":19.08,"t":"2026-10-13T19:45:00Z","v":43685,"vw":19.094121},{"c":19.195,"h":19.205,"l":19.12,"n":1018,"o":19.12,"t":"2026-10-13T19:50:00Z","v":65598,"vw":19.165938},{"c":19.11,"h":19.195,"l":19.11,"n":3239,"o":19.19,"t":"2026-10-13T19:55:00Z","v":302615,"vw":19.150746},{"c":19.11,"h":19.12,"l":19.11,"n":33,"o":19.12,"t":"2026-10-13T20:00:00Z","v":429385,"vw":19.110021},{"c":19.19,"h":19.19,"l":18.97,"n":5,"o":18.97,"t":"2026-10-14T08:00:00Z","v":620,"vw":19.058},{"c":19.0538,"h":19.11,"l":19.0538,"n":2,"o":19.11,"t":"2026-10-14T12:30:00Z","v":2295,"vw":19.102776},{"c":18.95,"h":18.97,"l":18.95,"n":2,"o":18.97,"t":"2026-10-14T13:25:00Z","v":299,"vw":18.963311},{"c":18.904,"h":19.25,"l":18.8178,"n":144,"o":18.98,"t":"2026-10-14T13:30:00Z","v":45917,"vw":18.999094},{"c":18.635,"h":18.9,"l":18.635,"n":171,"o":18.855,"t":"2026-10-14T13:35:00Z","v":14289,"vw":18.779442},{"c":18.595,"h":18.69,"l":18.54,"n":181,"o":18.69,"t":"2026-10-14T13:40:00Z","v":13074,"vw":18.616013},{"c":18.599,"h":18.65,"l":18.55,"n":152,"o":18.595,"t":"2026-10-14T13:45:00Z","v":13571,"vw":18.605573},{"c":18.72,"h":18.725,"l":18.57,"n":223,"o":18.57,"t":"2026-10-14T13:50:00Z","v":31231,"vw":18.636682},{"c":18.58,"h":18.76,"l":18.58,"n":152,"o":18.725,"t":"2026-10-14T13:55:00Z","v":14259,"vw":18.690769},{"c":18.475,"h":18.575,"l":18.425,"n":209,"o":18.57,"t":"2026-10-14T14:00:00Z","v":10261,"vw":18.479339},{"c":18.67,"h":18.715,"l":18.47,"n":235,"o":18.47,"t":"2026-10-14T14:05:00Z","v":11153,"vw":18.603437},{"c":18.7832,"h":18.8,"l":18.68,"n":223,"o":18.68,"t":"2026-10-14T14:10:00Z","v":13267,"vw":18.721343},{"c":18.7,"h":18.86,"l":18.7,"n":291,"o":18.82,"t":"2026-10-14T14:15:00Z","v":24797,"vw":18.81459},{"c":18.71,"h":18.74,"l":18.665,"n":217,"o":18.71,"t":"2026-10-14T14:20:00Z","v":20113,"vw":18.707088},{"c":18.65,"h":18.74,"l":18.615,"n":296,"o":18.725,"t":"2026-10-14T14:25:00Z","v":52763,"vw":18.668629},{"c":18.56,"h":18.64,"l":18.52,"n":282,"o":18.64,"t":"2026-10-14T14:30:00Z","v":17280,"vw":18.566724},{"c":18.5,"h":18.5501,"l":18.5,"n":363,"o":18.5501,"t":"2026-10-14T14:35:00Z","v":25038,"vw":18.533451},{"c":18.47,"h":18.54,"l":18.43,"n":880,"o":18.52,"t":"2026-10-14T14:40:00Z","v":64092,"vw":18.477257},{"c":18.56,"h":18.57,"l":18.445,"n":363,"o":18.46,"t":"2026-10-14T14:45:00Z","v":25708,"vw":18.500607},{"c":18.46,"h":18.55,"l":18.455,"n":287,"o":18.54,"t":"2026-10-14T14:50:00Z","v":13981,"vw":18.499955},{"c":18.45,"h":18.505,"l":18.45,"n":198,"o":18.46,"t":"2026-10-14T14:55:00Z","v":10628,"vw":18.476663},{"c":18.445,"h":18.47,"l":18.44,"n":236,"o":18.45,"t":"2026-10-14T15:00:00Z","v":12834,"vw":18.453075},{"c":18.45,"h":18.45,"l":18.39,"n":405,"o":18.445,"t":"2026-10-14T15:05:00Z","v":26351,"vw":18.428165},{"c":18.41,"h":18.485,"l":18.41,"n":237,"o":18.44,"t":"2026-10-14T15:10:00Z","v":16090,"vw":18.442843},{"c":18.29,"h":18.435,"l":18.27,"n":299,"o":18.435,"t":"2026-10-14T15:15:00Z","v":57486,"vw":18.330572},{"c":18.27,"h":18.295,"l":18.19,"n":315,"o":18.28,"t":"2026-10-14T15:20:00Z","v":30957,"vw":18.232743},{"c":18.275,"h":18.28,"l":18.17,"n":282,"o":18.27,"t":"2026-10-14T15:25:00Z","v":24236,"vw":18.216812},{"c":18.15,"h":18.28,"l":18.1,"n":468,"o":18.28,"t":"2026-10-14T15:30:00Z","v":35960,"vw":18.17307},{"c":18.095,"h":18.17,"l":18.09,"n":427,"o":18.135,"t":"2026-10-14T15:35:00Z","v":30852,"vw":18.130337},{"c":18.07,"h":18.11,"l":18.06,"n":447,"o":18.08,"t":"2026-10-14T15:40:00Z","v":50105,"vw":18.093391},{"c":18.12,"h":18.15,"l":18.05,"n":362,"o":18.07,"t":"2026-10-14T15:45:00Z","v":24985,"vw":18.104026},{"c":18.13,"h":18.14,"l":18.07,"n":383,"o":18.14,"t":"2026-10-14T15:50:00Z","v":30144,"vw":18.110699},{"c":18.12,"h":18.16,"l":18.07,"n":551,"o":18.14,"t":"2026-10-14T15:55:00Z","v":41269,"vw":18.110827},{"c":18.12,"h":18.16,"l":18.07,"n":460,"o":18.14,"t":"2026-10-14T16:00:00Z","v":38516,"vw":18.115322},{"c":18.12,"h":18.165,"l":18.12,"n":225,"o":18.13,"t":"2026-10-14T16:05:00Z","v":16010,"vw":18.1374},{"c":18.05,"h":18.12,"l":18.01,"n":473,"o":18.12,"t":"2026-10-14T16:10:00Z","v":33683,"vw":18.047008},{"c":18.05,"h":18.05,"l":18.005,"n":303,"o":18.05,"t":"2026-10-14T16:15:00Z","v":24875,"vw":18.029638},{"c":18.04,"h":18.07,"l":18.01,"n":292,"o":18.05,"t":"2026-10-14T16:20:00Z","v":22973,"vw":18.038373},{"c":17.94,"h":18.05,"l":17.9,"n":1098,"o":18.03,"t":"2026-10-14T16:25:00Z","v":117636,"vw":17.957034},{"c":17.88,"h":17.97,"l":17.86,"n":571,"o":17.93,"t":"2026-10-14T16:30:00Z","v":49220,"vw":17.897959},{"c":17.96,"h":17.98,"l":17.82,"n":509,"o":17.88,"t":"2026-10-14T16:35:00Z","v":40814,"vw":17.892984},{"c":18.02,"h":18.045,"l":17.96,"n":464,"o":17.98,"t":"2026-10-14T16:40:00Z","v":36665,"vw":18.017642},{"c":18.04,"h":18.05,"l":17.99,"n":226,"o":18.025,"t":"2026-10-14T16:45:00Z","v":10513,"vw":18.024731},{"c":18.01,"h":18.07,"l":18.01,"n":224,"o":18.05,"t":"2026-10-14T16:50:00Z","v":11711,"vw":18.043747},{"c":18.05,"h":18.05,"l":18.03,"n":235,"o":18.03,"t":"2026-10-14T16:55:00Z","v":11546,"vw":18.0418},{"c":17.96,"h":18.06,"l":17.96,"n":344,"o":18.04,"t":"2026-10-14T17:00:00Z","v":22158,"vw":18.020907},{"c":17.905,"h":18.01,"l":17.895,"n":286,"o":17.96,"t":"2026-10-14T17:05:00Z","v":18624,"vw":17.94534},{"c":17.935,"h":17.95,"l":17.89,"n":206,"o":17.905,"t":"2026-10-14T17:10:00Z","v":11154,"vw":17.927657},{"c":17.9,"h":17.95,"l":17.855,"n":417,"o":17.93,"t":"2026-10-14T17:15:00Z","v":30013,"vw":17.890744},{"c":17.885,"h":17.91,"l":17.86,"n":377,"o":17.91,"t":"2026-10-14T17:20:00Z","v":23180,"vw":17.876051},{"c":17.93,"h":17.93,"l":17.85,"n":575,"o":17.885,"t":"2026-10-14T17:25:00Z","v":49640,"vw":17.887144},{"c":17.92,"h":17.94,"l":17.895,"n":430,"o":17.925,"t":"2026-10-14T17:30:00Z","v":28912,"vw":17.911427},{"c":17.875,"h":17.915,"l":17.86,"n":456,"o":17.915,"t":"2026-10-14T17:35:00Z","v":31460,"vw":17.883489},{"c":17.91,"h":17.925,"l":17.84,"n":580,"o":17.87,"t":"2026-10-14T17:40:00Z","v":39479,"vw":17.879017},{"c":17.905,"h":17.955,"l":17.9,"n":511,"o":17.9,"t":"2026-10-14T17:45:00Z","v":42309,"vw":17.917356},{"c":17.87,"h":17.905,"l":17.87,"n":642,"o":17.905,"t":"2026-10-14T17:50:00Z","v":64138,"vw":17.887078},{"c":17.9,"h":17.9,"l":17.84,"n":518,"o":17.86,"t":"2026-10-14T17:55:00Z","v":44316,"vw":17.864483},{"c":17.865,"h":17.9,"l":17.85,"n":471,"o":17.88,"t":"2026-10-14T18:00:00Z","v":31138,"vw":17.868062},{"c":17.885,"h":17.92,"l":17.86,"n":458,"o":17.8675,"t":"2026-10-14T18:05:00Z","v":29202,"vw":17.885738},{"c":17.89,"h":17.905,"l":17.87,"n":368,"o":17.885,"t":"2026-10-14T18:10:00Z","v":23516,"vw":17.892359},{"c":17.9,"h":17.9188,"l":17.87,"n":435,"o":17.89,"t":"2026-10-14T18:15:00Z","v":25486,"vw":17.895858},{"c":17.925,"h":17.95,"l":17.89,"n":490,"o":17.905,"t":"2026-10-14T18:20:00Z","v":27419,"vw":17.923871},{"c":17.925,"h":17.93,"l":17.88,"n":367,"o":17.925,"t":"2026-10-14T18:25:00Z","v":26756,"vw":17.907615},{"c":17.97,"h":17.97,"l":17.9,"n":473,"o":17.92,"t":"2026-10-14T18:30:00Z","v":35130,"vw":17.924423},{"c":17.96,"h":17.97,"l":17.94,"n":327,"o":17.96,"t":"2026-10-14T18:35:00Z","v":18290,"vw":17.952237},{"c":17.96,"h":17.97,"l":17.925,"n":382,"o":17.965,"t":"2026-10-14T18:40:00Z","v":21234,"vw":17.945245},{"c":17.93,"h":17.96,"l":17.91,"n":382,"o":17.96,"t":"2026-10-14T18:45:00Z","v":27584,"vw":17.938004},{"c":17.975,"h":17.98,"l":17.94,"n":430,"o":17.94,"t":"2026-10-14T18:50:00Z","v":31467,"vw":17.961384},{"c":17.98,"h":17.98,"l":17.92,"n":401,"o":17.98,"t":"2026-10-14T18:55:00Z","v":23348,"vw":17.94891},{"c":17.88,"h":17.96,"l":17.88,"n":323,"o":17.96,"t":"2026-10-14T19:00:00Z","v":17099,"vw":17.920668},{"c":17.93,"h":17.935,"l":17.87,"n":397,"o":17.875,"t":"2026-10-14T19:05:00Z","v":27563,"vw":17.893727},{"c":17.96,"h":18.01,"l":17.91,"n":555,"o":17.93,"t":"2026-10-14T19:10:00Z","v":46141,"vw":17.963832},{"c":17.97,"h":17.98,"l":17.89,"n":499,"o":17.95,"t":"2026-10-14T19:15:00Z","v":57019,"vw":17.94306},{"c":18.02,"h":18.025,"l":17.96,"n":553,"o":17.98,"t":"2026-10-14T19:20:00Z","v":36841,"vw":17.986302},{"c":18.08,"h":18.08,"l":18.02,"n":706,"o":18.02,"t":"2026-10-14T19:25:00Z","v":69409,"vw":18.049987},{"c":18.05,"h":18.14,"l":18.02,"n":813,"o":18.075,"t":"2026-10-14T19:30:00Z","v":71466,"vw":18.089047},{"c":17.97,"h":18.05,"l":17.95,"n":619,"o":18.05,"t":"2026-10-14T19:35:00Z","v":45122,"vw":18.002436},{"c":18,"h":18.04,"l":17.955,"n":804,"o":17.96,"t":"2026-10-14T19:40:00Z","v":66328,"vw":18.007956},{"c":17.92,"h":18.005,"l":17.915,"n":1016,"o":18.005,"t":"2026-10-14T19:45:00Z","v":93251,"vw":17.950087},{"c":17.905,"h":17.975,"l":17.905,"n":1210,"o":17.94,"t":"2026-10-14T19:50:00Z","v":86808,"vw":17.945503},{"c":18.01,"h":18.02,"l":17.875,"n":3697,"o":17.905,"t":"2026-10-14T19:55:00Z","v":416444,"vw":17.956318},{"c":18.02,"h":18.02,"l":18.02,"n":59,"o":18.02,"t":"2026-10-14T20:00:00Z","v":516956,"vw":18.02},{"c":17.93,"h":17.93,"l":17.6,"n":74,"o":17.84,"t":"2026-10-14T20:15:00Z","v":8467,"vw":17.663789},{"c":17.9,"h":17.96,"l":17.9,"n":2,"o":17.96,"t":"2026-10-14T20:25:00Z","v":816,"vw":17.950956},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-14T21:00:00Z","v":330,"vw":18},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-14T23:00:00Z","v":100,"vw":17.9},{"c":17.9213,"h":17.9213,"l":17.9213,"n":1,"o":17.9213,"t":"2026-10-14T23:15:00Z","v":525,"vw":17.9213},{"c":18,"h":18,"l":18,"n":2,"o":18,"t":"2026-10-15T08:00:00Z","v":140,"vw":18},{"c":17.38,"h":17.38,"l":17.38,"n":1,"o":17.38,"t":"2026-10-15T08:10:00Z","v":118,"vw":17.38},{"c":18.01,"h":18.01,"l":18.01,"n":10,"o":18.01,"t":"2026-10-15T08:30:00Z","v":236,"vw":18.01},{"c":17.86,"h":17.86,"l":17.86,"n":1,"o":17.86,"t":"2026-10-15T09:35:00Z","v":200,"vw":17.86},{"c":17.89,"h":17.89,"l":17.89,"n":1,"o":17.89,"t":"2026-10-15T11:05:00Z","v":100,"vw":17.89},{"c":17.65,"h":17.65,"l":17.65,"n":3,"o":17.65,"t":"2026-10-15T13:25:00Z","v":166,"vw":17.65},{"c":16.95,"h":17.625,"l":16.92,"n":568,"o":17.54,"t":"2026-10-15T13:30:00Z","v":140575,"vw":17.36784},{"c":17.275,"h":17.285,"l":16.84,"n":430,"o":16.91,"t":"2026-10-15T13:35:00Z","v":42151,"vw":17.043337},{"c":17.1,"h":17.32,"l":17.09,"n":545,"o":17.28,"t":"2026-10-15T13:40:00Z","v":88746,"vw":17.282781},{"c":16.744,"h":17.11,"l":16.72,"n":702,"o":17.11,"t":"2026-10-15T13:45:00Z","v":98503,"vw":16.907729},{"c":16.65,"h":16.78,"l":16.62,"n":629,"o":16.78,"t":"2026-10-15T13:50:00Z","v":48798,"vw":16.679224},{"c":16.62,"h":16.75,"l":16.54,"n":794,"o":16.66,"t":"2026-10-15T13:55:00Z","v":72835,"vw":16.660718},{"c":16.58,"h":16.685,"l":16.54,"n":822,"o":16.6,"t":"2026-10-15T14:00:00Z","v":51797,"vw":16.593323},{"c":16.67,"h":16.72,"l":16.52,"n":1056,"o":16.57,"t":"2026-10-15T14:05:00Z","v":85341,"vw":16.605546},{"c":16.53,"h":16.75,"l":16.5,"n":877,"o":16.68,"t":"2026-10-15T14:10:00Z","v":74556,"vw":16.648467},{"c":16.57,"h":16.58,"l":16.41,"n":1328,"o":16.53,"t":"2026-10-15T14:15:00Z","v":205160,"vw":16.472847},{"c":16.43,"h":16.63,"l":16.43,"n":701,"o":16.56,"t":"2026-10-15T14:20:00Z","v":122540,"vw":16.551267},{"c":16.585,"h":16.6,"l":16.425,"n":820,"o":16.425,"t":"2026-10-15T14:25:00Z","v":95047,"vw":16.486842},{"c":16.52,"h":16.58,"l":16.4497,"n":830,"o":16.57,"t":"2026-10-15T14:30:00Z","v":92773,"vw":16.493078},{"c":16.535,"h":16.55,"l":16.4,"n":761,"o":16.53,"t":"2026-10-15T14:35:00Z","v":152406,"vw":16.437584},{"c":16.66,"h":16.67,"l":16.49,"n":893,"o":16.535,"t":"2026-10-15T14:40:00Z","v":83532,"vw":16.591993},{"c":16.62,"h":16.68,"l":16.61,"n":423,"o":16.66,"t":"2026-10-15T14:45:00Z","v":33082,"vw":16.640208},{"c":16.7,"h":16.77,"l":16.59,"n":681,"o":16.63,"t":"2026-10-15T14:50:00Z","v":201648,"vw":16.716057},{"c":16.675,"h":16.71,"l":16.61,"n":509,"o":16.7,"t":"2026-10-15T14:55:00Z","v":40740,"vw":16.664195},{"c":16.7,"h":16.7,"l":16.55,"n":560,"o":16.67,"t":"2026-10-15T15:00:00Z","v":67886,"vw":16.633273},{"c":16.59,"h":16.725,"l":16.54,"n":558,"o":16.69,"t":"2026-10-15T15:05:00Z","v":65812,"vw":16.635901},{"c":16.55,"h":16.595,"l":16.52,"n":573,"o":16.595,"t":"2026-10-15T15:10:00Z","v":67900,"vw":16.552914},{"c":16.63,"h":16.64,"l":16.55,"n":901,"o":16.56,"t":"2026-10-15T15:15:00Z","v":76169,"vw":16.597479},{"c":16.55,"h":16.65,"l":16.55,"n":667,"o":16.62,"t":"2026-10-15T15:20:00Z","v":52359,"vw":16.602264},{"c":16.52,"h":16.545,"l":16.48,"n":456,"o":16.535,"t":"2026-10-15T15:25:00Z","v":40905,"vw":16.514026},{"c":16.38,"h":16.52,"l":16.38,"n":558,"o":16.52,"t":"2026-10-15T15:30:00Z","v":42224,"vw":16.464696},{"c":16.44,"h":16.455,"l":16.37,"n":579,"o":16.375,"t":"2026-10-15T15:35:00Z","v":77377,"vw":16.417066},{"c":16.445,"h":16.5,"l":16.43,"n":241,"o":16.45,"t":"2026-10-15T15:40:00Z","v":16839,"vw":16.46269},{"c":16.4,"h":16.4407,"l":16.37,"n":582,"o":16.4407,"t":"2026-10-15T15:45:00Z","v":31549,"vw":16.410954},{"c":16.39,"h":16.43,"l":16.37,"n":572,"o":16.4,"t":"2026-10-15T15:50:00Z","v":42646,"vw":16.397694},{"c":16.3805,"h":16.42,"l":16.35,"n":705,"o":16.39,"t":"2026-10-15T15:55:00Z","v":146518,"vw":16.392546},{"c":16.37,"h":16.46,"l":16.36,"n":450,"o":16.38,"t":"2026-10-15T16:00:00Z","v":24769,"vw":16.400924},{"c":16.33,"h":16.39,"l":16.29,"n":1803,"o":16.3699,"t":"2026-10-15T16:05:00Z","v":198893,"vw":16.313179},{"c":16.365,"h":16.39,"l":16.315,"n":414,"o":16.32,"t":"2026-10-15T16:10:00Z","v":29538,"vw":16.354747},{"c":16.3,"h":16.38,"l":16.3,"n":431,"o":16.37,"t":"2026-10-15T16:15:00Z","v":27971,"vw":16.347971},{"c":16.265,"h":16.33,"l":16.26,"n":436,"o":16.32,"t":"2026-10-15T16:20:00Z","v":25811,"vw":16.306616},{"c":16.31,"h":16.335,"l":16.23,"n":557,"o":16.26,"t":"2026-10-15T16:25:00Z","v":51525,"vw":16.293777},{"c":16.305,"h":16.32,"l":16.25,"n":434,"o":16.31,"t":"2026-10-15T16:30:00Z","v":37438,"vw":16.287055},{"c":16.27,"h":16.35,"l":16.26,"n":419,"o":16.3,"t":"2026-10-15T16:35:00Z","v":30933,"vw":16.305769},{"c":16.27,"h":16.27,"l":16.21,"n":452,"o":16.27,"t":"2026-10-15T16:40:00Z","v":31297,"vw":16.240686},{"c":16.29,"h":16.335,"l":16.27,"n":410,"o":16.28,"t":"2026-10-15T16:45:00Z","v":21778,"vw":16.299759},{"c":16.305,"h":16.31,"l":16.27,"n":397,"o":16.29,"t":"2026-10-15T16:50:00Z","v":47311,"vw":16.290088},{"c":16.3,"h":16.315,"l":16.3,"n":179,"o":16.31,"t":"2026-10-15T16:55:00Z","v":9313,"vw":16.303139},{"c":16.4405,"h":16.525,"l":16.4405,"n":511,"o":16.505,"t":"2026-10-15T18:10:00Z","v":39120,"vw":16.487085},{"c":16.44,"h":16.45,"l":16.41,"n":477,"o":16.445,"t":"2026-10-15T18:15:00Z","v":29924,"vw":16.43327},{"c":16.415,"h":16.44,"l":16.405,"n":476,"o":16.44,"t":"2026-10-15T18:20:00Z","v":31485,"vw":16.42115},{"c":16.41,"h":16.42,"l":16.365,"n":623,"o":16.415,"t":"2026-10-15T18:25:00Z","v":42911,"vw":16.388209},{"c":16.43,"h":16.455,"l":16.38,"n":661,"o":16.405,"t":"2026-10-15T18:30:00Z","v":47818,"vw":16.417141},{"c":16.465,"h":16.485,"l":16.43,"n":688,"o":16.435,"t":"2026-10-15T18:35:00Z","v":46463,"vw":16.460695},{"c":16.49,"h":16.505,"l":16.425,"n":561,"o":16.465,"t":"2026-10-15T18:40:00Z","v":47668,"vw":16.45682},{"c":16.465,"h":16.485,"l":16.44,"n":542,"o":16.48,"t":"2026-10-15T18:45:00Z","v":43589,"vw":16.461155},{"c":16.53,"h":16.53,"l":16.455,"n":793,"o":16.46,"t":"2026-10-15T18:50:00Z","v":62707,"vw":16.498417},{"c":16.52,"h":16.53,"l":16.48,"n":694,"o":16.53,"t":"2026-10-15T18:55:00Z","v":47449,"vw":16.511774},{"c":16.455,"h":16.525,"l":16.45,"n":844,"o":16.515,"t":"2026-10-15T19:00:00Z","v":87521,"vw":16.508726},{"c":16.53,"h":16.53,"l":16.455,"n":854,"o":16.455,"t":"2026-10-15T19:05:00Z","v":68731,"vw":16.490154},{"c":16.65,"h":16.65,"l":16.51,"n":805,"o":16.525,"t":"2026-10-15T19:10:00Z","v":83520,"vw":16.568922},{"c":16.57,"h":16.66,"l":16.55,"n":986,"o":16.66,"t":"2026-10-15T19:15:00Z","v":115459,"vw":16.601425},{"c":16.53,"h":16.62,"l":16.525,"n":732,"o":16.565,"t":"2026-10-15T19:20:00Z","v":68920,"vw":16.570325},{"c":16.4901,"h":16.579,"l":16.49,"n":921,"o":16.53,"t":"2026-10-15T19:25:00Z","v":70864,"vw":16.534239},{"c":16.45,"h":16.555,"l":16.45,"n":1280,"o":16.495,"t":"2026-10-15T19:30:00Z","v":119990,"vw":16.493297},{"c":16.5,"h":16.5,"l":16.42,"n":990,"o":16.48,"t":"2026-10-15T19:35:00Z","v":76115,"vw":16.466729},{"c":16.56,"h":16.595,"l":16.485,"n":1357,"o":16.5,"t":"2026-10-15T19:40:00Z","v":103206,"vw":16.540897},{"c":16.56,"h":16.62,"l":16.435,"n":1792,"o":16.57,"t":"2026-10-15T19:45:00Z","v":152691,"vw":16.521528},{"c":16.635,"h":16.64,"l":16.51,"n":1655,"o":16.55,"t":"2026-10-15T19:50:00Z","v":157002,"vw":16.570839},{"c":16.695,"h":16.74,"l":16.59,"n":4477,"o":16.635,"t":"2026-10-15T19:55:00Z","v":547212,"vw":16.683581},{"c":16.65,"h":16.7,"l":16.65,"n":31,"o":16.7,"t":"2026-10-15T20:00:00Z","v":706900,"vw":16.699929},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-10-15T20:20:00Z","v":399,"vw":16.6},{"c":16.7,"h":16.7,"l":16.7,"n":3,"o":16.7,"t":"2026-10-15T20:25:00Z","v":284,"vw":16.7}],"history":[{"c":20.41,"h":20.465,"l":20.1,"n":16725,"o":20.18,"t":"2024-10-14T04:00:00Z","v":1867917,"vw":20.346622},{"c":19.8,"h":20.18,"l":19.53,"n":20608,"o":19.81,"t":"2024-10-15T04:00:00Z","v":1961593,"vw":19.923513},{"c":20.09,"h":20.55,"l":19.98,"n":30937,"o":20.43,"t":"2024-10-16T04:00:00Z","v":4262452,"vw":20.194275},{"c":18.3,"h":18.8,"l":17.73,"n":51161,"o":18.53,"t":"2024-10-17T04:00:00Z","v":6733456,"vw":18.267535},{"c":17.7,"h":18.18,"l":17.688,"n":36026,"o":18.1,"t":"2024-10-18T04:00:00Z","v":5230568,"vw":17.888084},{"c":17.53,"h":20.45,"l":17.12,"n":29925,"o":17.78,"t":"2024-10-21T04:00:00Z","v":3592263,"vw":17.542806},{"c":17.29,"h":17.61,"l":17.27,"n":25353,"o":17.58,"t":"2024-10-22T04:00:00Z","v":2508510,"vw":17.388735},{"c":17.17,"h":17.368,"l":17.03,"n":25598,"o":17.11,"t":"2024-10-23T04:00:00Z","v":2155430,"vw":17.164617},{"c":17.74,"h":17.805,"l":17.07,"n":27192,"o":17.17,"t":"2024-10-24T04:00:00Z","v":3549891,"vw":17.472723},{"c":17.91,"h":18.22,"l":17.825,"n":23125,"o":18.03,"t":"2024-10-25T04:00:00Z","v":2635432,"vw":17.951198},{"c":17.54,"h":17.595,"l":17.18,"n":19539,"o":17.23,"t":"2024-10-28T04:00:00Z","v":2291190,"vw":17.512792},{"c":17.35,"h":17.55,"l":17.24,"n":17427,"o":17.52,"t":"2024-10-29T04:00:00Z","v":1705309,"vw":17.376617},{"c":17.08,"h":17.56,"l":17.07,"n":16232,"o":17.39,"t":"2024-10-30T04:00:00Z","v":2573422,"vw":17.248133},{"c":17.07,"h":17.37,"l":17.045,"n":18100,"o":17.19,"t":"2024-10-31T04:00:00Z","v":1881168,"vw":17.145375},{"c":16.68,"h":17.3,"l":16.57,"n":17768,"o":17.21,"t":"2024-11-01T04:00:00Z","v":1739373,"vw":16.780876},{"c":17.09,"h":17.21,"l":16.76,"n":18920,"o":16.76,"t":"2024-11-04T05:00:00Z","v":1863144,"vw":17.080585},{"c":17.46,"h":17.55,"l":17.04,"n":19152,"o":17.2,"t":"2024-11-05T05:00:00Z","v":2241869,"vw":17.450041},{"c":19,"h":19.075,"l":18.18,"n":34558,"o":18.41,"t":"2024-11-06T05:00:00Z","v":4081768,"vw":18.728214},{"c":17.93,"h":18.92,"l":17.89,"n":27927,"o":18.9,"t":"2024-11-07T05:00:00Z","v":2503210,"vw":18.101316},{"c":17.68,"h":18.04,"l":17.55,"n":22806,"o":17.79,"t":"2024-11-08T05:00:00Z","v":2333833,"vw":17.722415},{"c":18.07,"h":18.17,"l":17.655,"n":20065,"o":17.69,"t":"2024-11-11T05:00:00Z","v":1844015,"vw":17.986269},{"c":17.97,"h":18.36,"l":17.89,"n":18193,"o":18.01,"t":"2024-11-12T05:00:00Z","v":1584640,"vw":17.99679},{"c":17.55,"h":18.1272,"l":17.49,"n":21226,"o":18.08,"t":"2024-11-13T05:00:00Z","v":2917414,"vw":17.664296},{"c":17.34,"h":17.81,"l":17.18,"n":20079,"o":17.69,"t":"2024-11-14T05:00:00Z","v":2080246,"vw":17.375493},{"c":16.9,"h":17.63,"l":16.745,"n":20520,"o":17.58,"t":"2024-11-15T05:00:00Z","v":2183123,"vw":17.006285},{"c":17.72,"h":18,"l":17.05,"n":62496,"o":17.68,"t":"2024-11-18T05:00:00Z","v":8745553,"vw":17.634624},{"c":17.35,"h":17.905,"l":17.25,"n":23933,"o":17.5,"t":"2024-11-19T05:00:00Z","v":2658471,"vw":17.430341},{"c":17.57,"h":17.62,"l":17.15,"n":21106,"o":17.36,"t":"2024-11-20T05:00:00Z","v":2340241,"vw":17.424309},{"c":18.35,"h":18.555,"l":17.73,"n":22566,"o":17.73,"t":"2024-11-21T05:00:00Z","v":2336135,"vw":18.320369},{"c":18.99,"h":19.32,"l":18.4,"n":35146,"o":18.44,"t":"2024-11-22T05:00:00Z","v":4194036,"vw":19.031336},{"c":18.72,"h":19.65,"l":18.65,"n":28896,"o":19.33,"t":"2024-11-25T05:00:00Z","v":3768551,"vw":18.841691},{"c":18.4,"h":18.88,"l":18.3,"n":22307,"o":18.74,"t":"2024-11-26T05:00:00Z","v":2264451,"vw":18.444645},{"c":18.44,"h":18.86,"l":18.42,"n":14157,"o":18.44,"t":"2024-11-27T05:00:00Z","v":1671363,"vw":18.495336},{"c":18.4,"h":18.76,"l":18.34,"n":10666,"o":18.64,"t":"2024-11-29T05:00:00Z","v":909675,"vw":18.427324},{"c":18.56,"h":18.7,"l":18.3,"n":21347,"o":18.49,"t":"2024-12-02T05:00:00Z","v":1883745,"vw":18.574622},{"c":18.56,"h":18.82,"l":18.14,"n":18730,"o":18.7,"t":"2024-12-03T05:00:00Z","v":1876736,"vw":18.507837},{"c":18.32,"h":18.68,"l":18.02,"n":18305,"o":18.56,"t":"2024-12-04T05:00:00Z","v":1652781,"vw":18.252352},{"c":18.41,"h":18.76,"l":18.39,"n":24286,"o":18.5,"t":"2024-12-05T05:00:00Z","v":2220149,"vw":18.516952},{"c":17.23,"h":18.42,"l":17.17,"n":28146,"o":18.4,"t":"2024-12-06T05:00:00Z","v":3115533,"vw":17.353244},{"c":17.42,"h":18,"l":17.35,"n":19417,"o":17.5,"t":"2024-12-09T05:00:00Z","v":2584313,"vw":17.612905},{"c":18.48,"h":19.44,"l":17.84,"n":42397,"o":17.95,"t":"2024-12-10T05:00:00Z","v":6878187,"vw":18.647926},{"c":19.1,"h":19.24,"l":18.1501,"n":35523,"o":18.5,"t":"2024-12-11T05:00:00Z","v":4061129,"vw":18.925185},{"c":19.17,"h":19.45,"l":18.61,"n":31850,"o":18.9,"t":"2024-12-12T05:00:00Z","v":4359996,"vw":19.180263},{"c":18.97,"h":19.29,"l":18.785,"n":22695,"o":19.09,"t":"2024-12-13T05:00:00Z","v":2347548,"vw":19.015156},{"c":18.91,"h":19.13,"l":18.65,"n":22642,"o":18.75,"t":"2024-12-16T05:00:00Z","v":2409087,"vw":18.934362},{"c":18.67,"h":18.75,"l":18.24,"n":23585,"o":18.61,"t":"2024-12-17T05:00:00Z","v":2648746,"vw":18.557835},{"c":18.04,"h":19.1,"l":17.86,"n":21577,"o":18.69,"t":"2024-12-18T05:00:00Z","v":2892040,"vw":18.359742},{"c":18.27,"h":18.88,"l":18.105,"n":26015,"o":18.55,"t":"2024-12-19T05:00:00Z","v":2484018,"vw":18.277949},{"c":18.17,"h":18.4143,"l":17.8066,"n":27106,"o":17.98,"t":"2024-12-20T05:00:00Z","v":7394831,"vw":18.153652},{"c":18.5,"h":18.585,"l":18.09,"n":18983,"o":18.12,"t":"2024-12-23T05:00:00Z","v":1970572,"vw":18.463341},{"c":18.71,"h":18.76,"l":18.24,"n":9202,"o":18.54,"t":"2024-12-24T05:00:00Z","v":803070,"vw":18.633266},{"c":18.75,"h":18.84,"l":18.3363,"n":12025,"o":18.7,"t":"2024-12-26T05:00:00Z","v":876969,"vw":18.720493},{"c":18.69,"h":18.91,"l":18.53,"n":15650,"o":18.67,"t":"2024-12-27T05:00:00Z","v":1308292,"vw":18.685419},{"c":19.67,"h":19.88,"l":18.58,"n":25106,"o":18.81,"t":"2024-12-30T05:00:00Z","v":3301503,"vw":19.402937},{"c":19.89,"h":20.285,"l":19.69,"n":27483,"o":19.74,"t":"2024-12-31T05:00:00Z","v":3249634,"vw":20.024098},{"c":20.71,"h":21.26,"l":20.29,"n":26630,"o":20.29,"t":"2025-01-02T05:00:00Z","v":2875500,"vw":20.806963},{"c":20.89,"h":21.02,"l":20.3758,"n":22585,"o":20.84,"t":"2025-01-03T05:00:00Z","v":2815861,"vw":20.834992},{"c":21.19,"h":21.97,"l":21.04,"n":21928,"o":21.1,"t":"2025-01-06T05:00:00Z","v":2868192,"vw":21.408234},{"c":21.61,"h":21.76,"l":21.03,"n":26867,"o":21.26,"t":"2025-01-07T05:00:00Z","v":3557201,"vw":21.550888},{"c":21.37,"h":21.55,"l":20.88,"n":26472,"o":21.26,"t":"2025-01-08T05:00:00Z","v":2861734,"vw":21.313139},{"c":21.4,"h":22.42,"l":21.2983,"n":29612,"o":21.895,"t":"2025-01-10T05:00:00Z","v":3275331,"vw":21.628132},{"c":21.05,"h":21.78,"l":20.985,"n":24588,"o":21.57,"t":"2025-01-13T05:00:00Z","v":2852001,"vw":21.210619},{"c":21.39,"h":21.45,"l":21,"n":23566,"o":21,"t":"2025-01-14T05:00:00Z","v":2230841,"vw":21.304832},{"c":22.67,"h":22.75,"l":21.48,"n":30073,"o":21.57,"t":"2025-01-15T05:00:00Z","v":2689022,"vw":22.343899},{"c":23.12,"h":23.34,"l":22.48,"n":24330,"o":22.51,"t":"2025-01-16T05:00:00Z","v":2387461,"vw":23.068766},{"c":22.63,"h":23.58,"l":22.615,"n":30535,"o":23.42,"t":"2025-01-17T05:00:00Z","v":3404609,"vw":22.843849},{"c":22.62,"h":22.9423,"l":22.305,"n":20318,"o":22.85,"t":"2025-01-21T05:00:00Z","v":2015669,"vw":22.624928},{"c":22.17,"h":22.65,"l":22.105,"n":24567,"o":22.44,"t":"2025-01-22T05:00:00Z","v":2689529,"vw":22.235478},{"c":22.73,"h":22.835,"l":22.12,"n":21665,"o":22.34,"t":"2025-01-23T05:00:00Z","v":2019163,"vw":22.595233},{"c":22.2,"h":22.785,"l":22.04,"n":19789,"o":22.61,"t":"2025-01-24T05:00:00Z","v":2035482,"vw":22.283146},{"c":19.83,"h":21.47,"l":19.7,"n":37574,"o":21.29,"t":"2025-01-27T05:00:00Z","v":3774927,"vw":20.264347},{"c":20.05,"h":20.33,"l":19.72,"n":24510,"o":20.23,"t":"2025-01-28T05:00:00Z","v":2880730,"vw":19.974594},{"c":20.66,"h":20.73,"l":19.95,"n":33646,"o":20,"t":"2025-01-29T05:00:00Z","v":4153728,"vw":20.481624},{"c":19.19,"h":20.9,"l":18.28,"n":55738,"o":20.5,"t":"2025-01-30T05:00:00Z","v":7055157,"vw":19.203896},{"c":18.31,"h":19.65,"l":18.235,"n":45061,"o":19.38,"t":"2025-01-31T05:00:00Z","v":4654734,"vw":18.551769},{"c":18.02,"h":18.51,"l":17.68,"n":33634,"o":18.19,"t":"2025-02-03T05:00:00Z","v":3688097,"vw":18.105262},{"c":18.3,"h":18.44,"l":17.71,"n":26069,"o":17.86,"t":"2025-02-04T05:00:00Z","v":3158131,"vw":18.187727},{"c":17.74,"h":18.37,"l":17.55,"n":31258,"o":18.3,"t":"2025-02-05T05:00:00Z","v":3750079,"vw":17.762521},{"c":17.5,"h":17.97,"l":17.37,"n":28605,"o":17.91,"t":"2025-02-06T05:00:00Z","v":3121187,"vw":17.544089},{"c":17.09,"h":17.69,"l":16.965,"n":27112,"o":17.49,"t":"2025-02-07T05:00:00Z","v":3437315,"vw":17.27295},{"c":17.3,"h":17.505,"l":17.03,"n":33156,"o":17.15,"t":"2025-02-10T05:00:00Z","v":3635118,"vw":17.268303},{"c":17.74,"h":17.94,"l":17.09,"n":27956,"o":17.26,"t":"2025-02-11T05:00:00Z","v":2784548,"vw":17.648968},{"c":17.14,"h":17.7,"l":17.12,"n":28032,"o":17.52,"t":"2025-02-12T05:00:00Z","v":3020579,"vw":17.271288},{"c":17.51,"h":17.57,"l":16.97,"n":25658,"o":17.18,"t":"2025-02-13T05:00:00Z","v":2700739,"vw":17.276918},{"c":17.91,"h":18.045,"l":17.4,"n":25801,"o":17.66,"t":"2025-02-14T05:00:00Z","v":2789823,"vw":17.814206},{"c":18.1,"h":18.41,"l":17.64,"n":28434,"o":17.95,"t":"2025-02-18T05:00:00Z","v":2916728,"vw":18.185477},{"c":17.77,"h":18.24,"l":17.75,"n":26101,"o":17.9,"t":"2025-02-19T05:00:00Z","v":2441955,"vw":17.917848},{"c":17.61,"h":17.73,"l":17.07,"n":30370,"o":17.67,"t":"2025-02-20T05:00:00Z","v":3229136,"vw":17.436846},{"c":17.83,"h":18.76,"l":17.29,"n":49488,"o":17.71,"t":"2025-02-21T05:00:00Z","v":6910032,"vw":18.100856},{"c":17.94,"h":18.35,"l":17.735,"n":35436,"o":17.79,"t":"2025-02-24T05:00:00Z","v":4545344,"vw":18.063462},{"c":17.45,"h":18.07,"l":17.16,"n":35107,"o":17.77,"t":"2025-02-25T05:00:00Z","v":3776902,"vw":17.450777},{"c":17.22,"h":17.55,"l":17.15,"n":30816,"o":17.39,"t":"2025-02-26T05:00:00Z","v":2238033,"vw":17.283474},{"c":17.41,"h":18.01,"l":17.315,"n":31949,"o":17.35,"t":"2025-02-27T05:00:00Z","v":3381738,"vw":17.659146},{"c":17.27,"h":17.32,"l":16.89,"n":32086,"o":17.24,"t":"2025-02-28T05:00:00Z","v":3281470,"vw":17.174097},{"c":15.98,"h":17.45,"l":15.83,"n":45288,"o":17.33,"t":"2025-03-03T05:00:00Z","v":4551140,"vw":16.334222},{"c":15.54,"h":15.92,"l":15.17,"n":40252,"o":15.53,"t":"2025-03-04T05:00:00Z","v":3915155,"vw":15.583436},{"c":15.73,"h":15.79,"l":15.2,"n":28865,"o":15.24,"t":"2025-03-05T05:00:00Z","v":2548815,"vw":15.544773},{"c":15.2,"h":15.51,"l":14.865,"n":41153,"o":15.46,"t":"2025-03-06T05:00:00Z","v":3783287,"vw":15.088394},{"c":15.17,"h":15.71,"l":15.16,"n":28451,"o":15.29,"t":"2025-03-07T05:00:00Z","v":3092158,"vw":15.355809},{"c":14.45,"h":15.07,"l":14.33,"n":40146,"o":15.02,"t":"2025-03-10T04:00:00Z","v":4217010,"vw":14.552491},{"c":14.39,"h":14.83,"l":14.245,"n":42710,"o":14.46,"t":"2025-03-11T04:00:00Z","v":3730790,"vw":14.466643},{"c":14.42,"h":14.655,"l":14.1,"n":37229,"o":14.48,"t":"2025-03-12T04:00:00Z","v":4051132,"vw":14.420605},{"c":14.13,"h":14.63,"l":13.855,"n":30603,"o":14.46,"t":"2025-03-13T04:00:00Z","v":3196647,"vw":14.071955},{"c":14.54,"h":14.65,"l":14.1029,"n":28159,"o":14.24,"t":"2025-03-14T04:00:00Z","v":2984463,"vw":14.506971},{"c":14.55,"h":14.73,"l":14.29,"n":26644,"o":14.51,"t":"2025-03-17T04:00:00Z","v":2275116,"vw":14.532918},{"c":14.62,"h":14.66,"l":14.38,"n":19563,"o":14.66,"t":"2025-03-18T04:00:00Z","v":1824007,"vw":14.560697},{"c":14.7,"h":14.735,"l":14.39,"n":32009,"o":14.62,"t":"2025-03-19T04:00:00Z","v":2942658,"vw":14.612715},{"c":14.57,"h":14.7,"l":14.36,"n":23755,"o":14.43,"t":"2025-03-20T04:00:00Z","v":2176015,"vw":14.568864},{"c":14.63,"h":14.77,"l":14.38,"n":34706,"o":14.38,"t":"2025-03-21T04:00:00Z","v":15673025,"vw":14.626067},{"c":15.1,"h":15.1,"l":14.52,"n":29371,"o":14.59,"t":"2025-03-24T04:00:00Z","v":2636288,"vw":14.93147},{"c":15.51,"h":15.7075,"l":15.135,"n":27493,"o":15.2,"t":"2025-03-25T04:00:00Z","v":2638318,"vw":15.53083},{"c":15.42,"h":15.93,"l":15.295,"n":26277,"o":15.68,"t":"2025-03-26T04:00:00Z","v":2074811,"vw":15.547802},{"c":16.22,"h":16.455,"l":15.92,"n":30367,"o":16.21,"t":"2025-03-27T04:00:00Z","v":3069595,"vw":16.197064},{"c":15.8,"h":16.2699,"l":15.59,"n":25779,"o":16.09,"t":"2025-03-28T04:00:00Z","v":1933136,"vw":15.743659},{"c":15.83,"h":15.9,"l":15.37,"n":24643,"o":15.6,"t":"2025-03-31T04:00:00Z","v":1855089,"vw":15.789457},{"c":15.85,"h":15.86,"l":15.4,"n":21321,"o":15.7,"t":"2025-04-01T04:00:00Z","v":1898525,"vw":15.731892},{"c":16.08,"h":16.145,"l":15.5,"n":20347,"o":15.53,"t":"2025-04-02T04:00:00Z","v":1553031,"vw":16.0065},{"c":13.12,"h":15.06,"l":12.9825,"n":48426,"o":14.97,"t":"2025-04-03T04:00:00Z","v":5647607,"vw":13.45765},{"c":11.04,"h":12.38,"l":10.91,"n":53474,"o":12.25,"t":"2025-04-04T04:00:00Z","v":5849744,"vw":11.258053},{"c":10.49,"h":11.22,"l":9.71,"n":63741,"o":10.51,"t":"2025-04-07T04:00:00Z","v":10419850,"vw":10.438959},{"c":10,"h":10.9865,"l":9.795,"n":46321,"o":10.93,"t":"2025-04-08T04:00:00Z","v":4878094,"vw":10.170903},{"c":11.66,"h":12.12,"l":9.5,"n":49387,"o":9.57,"t":"2025-04-09T04:00:00Z","v":5752749,"vw":11.110918},{"c":10.7,"h":11.13,"l":10.38,"n":32125,"o":11.03,"t":"2025-04-10T04:00:00Z","v":3293056,"vw":10.69084},{"c":10.94,"h":11.03,"l":10.06,"n":32336,"o":10.76,"t":"2025-04-11T04:00:00Z","v":3416414,"vw":10.688741},{"c":11.19,"h":11.385,"l":10.99,"n":37898,"o":11.29,"t":"2025-04-14T04:00:00Z","v":4365060,"vw":11.218994},{"c":11.39,"h":11.535,"l":11.044,"n":24750,"o":11.06,"t":"2025-04-15T04:00:00Z","v":3012353,"vw":11.386254},{"c":11.43,"h":11.81,"l":11.26,"n":34064,"o":11.51,"t":"2025-04-16T04:00:00Z","v":4071305,"vw":11.490723},{"c":12.08,"h":12.92,"l":12.04,"n":43302,"o":12.7,"t":"2025-04-17T04:00:00Z","v":5370950,"vw":12.291669},{"c":11.54,"h":11.9481,"l":11.26,"n":33632,"o":11.82,"t":"2025-04-21T04:00:00Z","v":3618435,"vw":11.481065},{"c":12.01,"h":12.14,"l":11.41,"n":39501,"o":11.72,"t":"2025-04-22T04:00:00Z","v":4376955,"vw":11.903905},{"c":12.05,"h":12.69,"l":11.76,"n":30454,"o":12.41,"t":"2025-04-23T04:00:00Z","v":3104005,"vw":12.064582},{"c":12.17,"h":12.425,"l":12.1,"n":24185,"o":12.29,"t":"2025-04-24T04:00:00Z","v":2937781,"vw":12.240979},{"c":12.17,"h":12.23,"l":11.75,"n":17620,"o":12,"t":"2025-04-25T04:00:00Z","v":1879726,"vw":12.131269},{"c":12.27,"h":12.37,"l":12.025,"n":23670,"o":12.1,"t":"2025-04-28T04:00:00Z","v":2515839,"vw":12.240684},{"c":12.23,"h":12.45,"l":12.14,"n":20290,"o":12.26,"t":"2025-04-29T04:00:00Z","v":1699511,"vw":12.278114},{"c":11.5,"h":11.87,"l":11.435,"n":24879,"o":11.87,"t":"2025-04-30T04:00:00Z","v":3114287,"vw":11.52979},{"c":11.89,"h":12.045,"l":11.41,"n":39126,"o":11.57,"t":"2025-05-01T04:00:00Z","v":4447100,"vw":11.850741},{"c":12.26,"h":12.4,"l":11.93,"n":23405,"o":12.19,"t":"2025-05-02T04:00:00Z","v":2733700,"vw":12.247166},{"c":11.52,"h":12,"l":11.51,"n":34912,"o":11.88,"t":"2025-05-05T04:00:00Z","v":3274231,"vw":11.659724},{"c":11.18,"h":11.72,"l":11.18,"n":29369,"o":11.63,"t":"2025-05-06T04:00:00Z","v":2815128,"vw":11.328508},{"c":11.16,"h":11.3,"l":11.01,"n":22810,"o":11.28,"t":"2025-05-07T04:00:00Z","v":3051133,"vw":11.151591},{"c":11.91,"h":12.14,"l":11.42,"n":28049,"o":11.49,"t":"2025-05-08T04:00:00Z","v":2731647,"vw":11.901535},{"c":12.09,"h":12.44,"l":11.99,"n":18300,"o":12.25,"t":"2025-05-09T04:00:00Z","v":1673594,"vw":12.101096},{"c":12.68,"h":13.345,"l":12.61,"n":19101,"o":13.04,"t":"2025-05-12T04:00:00Z","v":2341520,"vw":12.798945},{"c":12.64,"h":12.88,"l":12.525,"n":20412,"o":12.78,"t":"2025-05-13T04:00:00Z","v":1783698,"vw":12.706444},{"c":12.5,"h":12.68,"l":12.41,"n":23035,"o":12.52,"t":"2025-05-14T04:00:00Z","v":2751989,"vw":12.511266},{"c":12.21,"h":12.25,"l":11.89,"n":21843,"o":12.25,"t":"2025-05-15T04:00:00Z","v":2516568,"vw":12.122395},{"c":12.24,"h":12.28,"l":11.94,"n":22582,"o":12.24,"t":"2025-05-16T04:00:00Z","v":2840824,"vw":12.165434},{"c":11.97,"h":11.99,"l":11.77,"n":21005,"o":11.91,"t":"2025-05-19T04:00:00Z","v":2372383,"vw":11.929046},{"c":11.78,"h":12,"l":11.73,"n":14820,"o":11.97,"t":"2025-05-20T04:00:00Z","v":1836906,"vw":11.810619},{"c":11.3,"h":11.72,"l":11.29,"n":12953,"o":11.69,"t":"2025-05-21T04:00:00Z","v":1300592,"vw":11.420839},{"c":11.61,"h":11.69,"l":10.94,"n":20717,"o":11.17,"t":"2025-05-22T04:00:00Z","v":2437263,"vw":11.496884},{"c":11.71,"h":11.74,"l":11.26,"n":24756,"o":11.3,"t":"2025-05-23T04:00:00Z","v":2553477,"vw":11.653426},{"c":11.83,"h":11.94,"l":11.51,"n":18667,"o":11.9,"t":"2025-05-27T04:00:00Z","v":2238665,"vw":11.772154},{"c":11.77,"h":12,"l":11.63,"n":23513,"o":11.88,"t":"2025-05-28T04:00:00Z","v":3228790,"vw":11.79113},{"c":12.04,"h":12.09,"l":11.75,"n":32231,"o":11.91,"t":"2025-05-29T04:00:00Z","v":4895954,"vw":11.928315},{"c":11.59,"h":11.965,"l":11.555,"n":18690,"o":11.93,"t":"2025-05-30T04:00:00Z","v":2936584,"vw":11.645109},{"c":11.83,"h":12.155,"l":11.55,"n":24309,"o":11.97,"t":"2025-06-02T04:00:00Z","v":2884741,"vw":11.889873},{"c":12.57,"h":12.65,"l":11.655,"n":24692,"o":11.93,"t":"2025-06-03T04:00:00Z","v":2909865,"vw":12.463132},{"c":12.05,"h":12.73,"l":11.87,"n":22240,"o":12.52,"t":"2025-06-04T04:00:00Z","v":2490828,"vw":12.097413},{"c":11.92,"h":12.225,"l":11.83,"n":27914,"o":12.15,"t":"2025-06-05T04:00:00Z","v":3279394,"vw":11.978191},{"c":12.34,"h":12.5,"l":12.08,"n":16829,"o":12.08,"t":"2025-06-06T04:00:00Z","v":1997390,"vw":12.335885},{"c":12.27,"h":12.55,"l":12.23,"n":22853,"o":12.52,"t":"2025-06-09T04:00:00Z","v":3300142,"vw":12.352191},{"c":12.79,"h":13.05,"l":12.29,"n":29434,"o":12.51,"t":"2025-06-10T04:00:00Z","v":3153914,"vw":12.833979},{"c":13.37,"h":13.555,"l":12.665,"n":35922,"o":12.94,"t":"2025-06-11T04:00:00Z","v":4373156,"vw":13.250584},{"c":13.07,"h":13.205,"l":12.74,"n":22055,"o":13.11,"t":"2025-06-12T04:00:00Z","v":2621206,"vw":13.07001},{"c":13.68,"h":13.75,"l":13.095,"n":36822,"o":13.46,"t":"2025-06-13T04:00:00Z","v":4364229,"vw":13.555301},{"c":13.39,"h":13.6294,"l":13.23,"n":27488,"o":13.57,"t":"2025-06-16T04:00:00Z","v":2650200,"vw":13.387845},{"c":13.51,"h":13.79,"l":13.25,"n":24205,"o":13.435,"t":"2025-06-17T04:00:00Z","v":2671124,"vw":13.583846},{"c":13.13,"h":13.73,"l":13.125,"n":19756,"o":13.51,"t":"2025-06-18T04:00:00Z","v":1962982,"vw":13.321004},{"c":12.98,"h":13.3,"l":12.9101,"n":23417,"o":13.25,"t":"2025-06-20T04:00:00Z","v":4667048,"vw":13.020965},{"c":12.01,"h":13.1426,"l":11.94,"n":27165,"o":13.09,"t":"2025-06-23T04:00:00Z","v":3422076,"vw":12.311887},{"c":12.05,"h":12.29,"l":11.7912,"n":26790,"o":11.88,"t":"2025-06-24T04:00:00Z","v":2858957,"vw":12.044982},{"c":11.4,"h":11.98,"l":11.34,"n":23707,"o":11.98,"t":"2025-06-25T04:00:00Z","v":2903189,"vw":11.49222},{"c":11.58,"h":11.77,"l":11.26,"n":24481,"o":11.5,"t":"2025-06-26T04:00:00Z","v":2632805,"vw":11.55112},{"c":11.61,"h":11.76,"l":11.44,"n":25665,"o":11.76,"t":"2025-06-27T04:00:00Z","v":4490836,"vw":11.579015},{"c":11.48,"h":11.64,"l":11.46,"n":20123,"o":11.56,"t":"2025-06-30T04:00:00Z","v":2595945,"vw":11.534877},{"c":11.93,"h":12.3487,"l":11.33,"n":25401,"o":11.49,"t":"2025-07-01T04:00:00Z","v":2516270,"vw":11.938749},{"c":12.25,"h":12.32,"l":11.77,"n":24989,"o":12.3,"t":"2025-07-02T04:00:00Z","v":2789707,"vw":12.163254},{"c":12.08,"h":12.355,"l":11.975,"n":14867,"o":12.35,"t":"2025-07-03T04:00:00Z","v":1031954,"vw":12.16126},{"c":11.87,"h":12.18,"l":11.595,"n":21784,"o":11.88,"t":"2025-07-07T04:00:00Z","v":2336338,"vw":11.807222},{"c":12.7,"h":12.85,"l":11.87,"n":26344,"o":12,"t":"2025-07-08T04:00:00Z","v":3060313,"vw":12.632504},{"c":12.4,"h":12.75,"l":12.27,"n":18871,"o":12.64,"t":"2025-07-09T04:00:00Z","v":1651031,"vw":12.408456},{"c":12.53,"h":12.59,"l":12.1301,"n":24357,"o":12.3,"t":"2025-07-10T04:00:00Z","v":2450710,"vw":12.471821},{"c":12.47,"h":12.715,"l":12.26,"n":27925,"o":12.34,"t":"2025-07-11T04:00:00Z","v":3232691,"vw":12.520121},{"c":12.26,"h":12.47,"l":12,"n":25980,"o":12.36,"t":"2025-07-14T04:00:00Z","v":3591344,"vw":12.240374},{"c":11.22,"h":12.21,"l":11.13,"n":34405,"o":12.2,"t":"2025-07-15T04:00:00Z","v":4874197,"vw":11.376605},{"c":11.15,"h":11.48,"l":11.055,"n":35583,"o":11.29,"t":"2025-07-16T04:00:00Z","v":5293086,"vw":11.23751},{"c":11.6,"h":11.61,"l":11.1301,"n":34761,"o":11.2,"t":"2025-07-17T04:00:00Z","v":5603929,"vw":11.457399},{"c":11.35,"h":11.81,"l":11.24,"n":18156,"o":11.75,"t":"2025-07-18T04:00:00Z","v":2253400,"vw":11.396057},{"c":11.25,"h":11.48,"l":11.09,"n":24241,"o":11.48,"t":"2025-07-21T04:00:00Z","v":2304956,"vw":11.212351},{"c":11.25,"h":11.455,"l":10.96,"n":26566,"o":11.09,"t":"2025-07-22T04:00:00Z","v":2758688,"vw":11.291602},{"c":13.25,"h":13.87,"l":12.0417,"n":106159,"o":12.24,"t":"2025-07-23T04:00:00Z","v":17628377,"vw":13.310958},{"c":12.96,"h":13.19,"l":12.84,"n":50445,"o":13.05,"t":"2025-07-24T04:00:00Z","v":6781738,"vw":12.997911},{"c":13.14,"h":14,"l":12.56,"n":77054,"o":12.69,"t":"2025-07-25T04:00:00Z","v":11376546,"vw":13.359513},{"c":13.06,"h":13.675,"l":12.975,"n":39526,"o":13.19,"t":"2025-07-28T04:00:00Z","v":5068373,"vw":13.208688},{"c":12.82,"h":12.9499,"l":12.38,"n":36890,"o":12.81,"t":"2025-07-29T04:00:00Z","v":4958724,"vw":12.696941},{"c":12.26,"h":12.8256,"l":12.06,"n":31015,"o":12.77,"t":"2025-07-30T04:00:00Z","v":3761738,"vw":12.356481},{"c":12.34,"h":12.51,"l":12.02,"n":31623,"o":12.13,"t":"2025-07-31T04:00:00Z","v":3899120,"vw":12.236946},{"c":11.61,"h":12.175,"l":11.53,"n":28514,"o":12.1,"t":"2025-08-01T04:00:00Z","v":2952498,"vw":11.689419},{"c":11.68,"h":11.71,"l":11.395,"n":27938,"o":11.62,"t":"2025-08-04T04:00:00Z","v":2929369,"vw":11.607073},{"c":11.71,"h":11.84,"l":11.45,"n":26754,"o":11.84,"t":"2025-08-05T04:00:00Z","v":3228734,"vw":11.635601},{"c":11.4,"h":12.07,"l":11.2707,"n":28304,"o":11.86,"t":"2025-08-06T04:00:00Z","v":3128976,"vw":11.627621},{"c":11.02,"h":11.7866,"l":10.97,"n":28719,"o":11.63,"t":"2025-08-07T04:00:00Z","v":3847508,"vw":11.146485},{"c":11.05,"h":11.26,"l":10.97,"n":22851,"o":11.17,"t":"2025-08-08T04:00:00Z","v":2555121,"vw":11.07622},{"c":10.83,"h":11.1327,"l":10.7446,"n":22077,"o":11.06,"t":"2025-08-11T04:00:00Z","v":2387780,"vw":10.867826},{"c":11.41,"h":11.48,"l":10.91,"n":25502,"o":10.99,"t":"2025-08-12T04:00:00Z","v":2875188,"vw":11.359058},{"c":11.32,"h":11.48,"l":11.17,"n":18266,"o":11.41,"t":"2025-08-13T04:00:00Z","v":1876583,"vw":11.310896},{"c":11.24,"h":11.27,"l":11.04,"n":20102,"o":11.18,"t":"2025-08-14T04:00:00Z","v":2086109,"vw":11.166206},{"c":10.97,"h":11.24,"l":10.93,"n":18059,"o":11.12,"t":"2025-08-15T04:00:00Z","v":1768647,"vw":11.031308},{"c":10.92,"h":11.135,"l":10.805,"n":29279,"o":10.93,"t":"2025-08-18T04:00:00Z","v":3424074,"vw":10.939649},{"c":10.8,"h":11.035,"l":10.665,"n":29435,"o":10.94,"t":"2025-08-19T04:00:00Z","v":3067323,"vw":10.818279},{"c":10.65,"h":10.86,"l":10.5508,"n":19076,"o":10.82,"t":"2025-08-20T04:00:00Z","v":1832978,"vw":10.711212},{"c":10.62,"h":10.75,"l":10.47,"n":23794,"o":10.55,"t":"2025-08-21T04:00:00Z","v":2268638,"vw":10.631847},{"c":11.4,"h":11.425,"l":10.7,"n":27293,"o":10.7,"t":"2025-08-22T04:00:00Z","v":2799166,"vw":11.26901},{"c":11.27,"h":11.34,"l":11.16,"n":23298,"o":11.33,"t":"2025-08-25T04:00:00Z","v":2410627,"vw":11.264355},{"c":11.11,"h":11.32,"l":11.06,"n":21744,"o":11.12,"t":"2025-08-26T04:00:00Z","v":2487399,"vw":11.144265},{"c":11.28,"h":11.48,"l":11.06,"n":30609,"o":11.12,"t":"2025-08-27T04:00:00Z","v":3879591,"vw":11.302916},{"c":11.32,"h":11.4,"l":11.12,"n":23104,"o":11.36,"t":"2025-08-28T04:00:00Z","v":2027716,"vw":11.296393},{"c":11.25,"h":11.42,"l":11.1,"n":25207,"o":11.22,"t":"2025-08-29T04:00:00Z","v":2649210,"vw":11.240759},{"c":11.04,"h":11.24,"l":10.84,"n":26948,"o":11.17,"t":"2025-09-02T04:00:00Z","v":4006163,"vw":11.039938},{"c":10.41,"h":11.1,"l":10.35,"n":34965,"o":10.93,"t":"2025-09-03T04:00:00Z","v":4254580,"vw":10.548807},{"c":10.73,"h":10.8,"l":10.25,"n":31771,"o":10.37,"t":"2025-09-04T04:00:00Z","v":4064280,"vw":10.638571},{"c":10.48,"h":10.89,"l":10.255,"n":33467,"o":10.7,"t":"2025-09-05T04:00:00Z","v":4204351,"vw":10.456387},{"c":10.15,"h":10.56,"l":9.9,"n":41508,"o":10.5,"t":"2025-09-08T04:00:00Z","v":6413444,"vw":10.080033},{"c":10.02,"h":10.58,"l":10.01,"n":28390,"o":10.23,"t":"2025-09-09T04:00:00Z","v":3628208,"vw":10.218317},{"c":10.89,"h":10.905,"l":9.99,"n":36802,"o":10,"t":"2025-09-10T04:00:00Z","v":5188906,"vw":10.654737},{"c":11.1,"h":11.46,"l":10.72,"n":51042,"o":10.76,"t":"2025-09-11T04:00:00Z","v":7190449,"vw":11.181671},{"c":10.69,"h":11.24,"l":10.675,"n":25451,"o":11.16,"t":"2025-09-12T04:00:00Z","v":3009316,"vw":10.886382},{"c":10.9,"h":11.235,"l":10.75,"n":33822,"o":10.86,"t":"2025-09-15T04:00:00Z","v":3808130,"vw":11.015786},{"c":11.17,"h":11.235,"l":10.85,"n":25993,"o":11.03,"t":"2025-09-16T04:00:00Z","v":2681098,"vw":11.115064},{"c":10.88,"h":11.29,"l":10.765,"n":32898,"o":11.07,"t":"2025-09-17T04:00:00Z","v":3822331,"vw":11.002875},{"c":11.12,"h":11.205,"l":10.825,"n":35331,"o":11.09,"t":"2025-09-18T04:00:00Z","v":4829372,"vw":11.050438},{"c":10.95,"h":11.155,"l":10.705,"n":33547,"o":11.13,"t":"2025-09-19T04:00:00Z","v":7059407,"vw":10.921208},{"c":11.66,"h":11.84,"l":10.685,"n":41161,"o":10.8,"t":"2025-09-22T04:00:00Z","v":4970281,"vw":11.508112},{"c":12.2,"h":12.8,"l":11.8092,"n":62239,"o":11.82,"t":"2025-09-23T04:00:00Z","v":8454733,"vw":12.314879},{"c":12.52,"h":13.049,"l":12.43,"n":43483,"o":12.45,"t":"2025-09-24T04:00:00Z","v":5512381,"vw":12.710618},{"c":12.37,"h":12.475,"l":12.16,"n":29208,"o":12.3,"t":"2025-09-25T04:00:00Z","v":3517269,"vw":12.340824},{"c":12.74,"h":13.05,"l":12.47,"n":32784,"o":12.51,"t":"2025-09-26T04:00:00Z","v":3773366,"vw":12.781381},{"c":12.71,"h":12.775,"l":12.3,"n":34326,"o":12.63,"t":"2025-09-29T04:00:00Z","v":4074604,"vw":12.643221},{"c":12.34,"h":12.57,"l":12.05,"n":31428,"o":12.48,"t":"2025-09-30T04:00:00Z","v":3767056,"vw":12.300942},{"c":12.57,"h":12.755,"l":12.26,"n":30913,"o":12.28,"t":"2025-10-01T04:00:00Z","v":2739412,"vw":12.557454},{"c":12.69,"h":12.78,"l":12.395,"n":28870,"o":12.55,"t":"2025-10-02T04:00:00Z","v":3431086,"vw":12.576712},{"c":12.91,"h":13.095,"l":12.665,"n":29134,"o":12.83,"t":"2025-10-03T04:00:00Z","v":3730099,"vw":12.895284},{"c":13.09,"h":13.51,"l":12.92,"n":40161,"o":13.04,"t":"2025-10-06T04:00:00Z","v":4714214,"vw":13.245993},{"c":12.95,"h":13.15,"l":12.61,"n":35755,"o":13.04,"t":"2025-10-07T04:00:00Z","v":3970597,"vw":12.842177},{"c":12.92,"h":13.1,"l":12.73,"n":38732,"o":13,"t":"2025-10-08T04:00:00Z","v":3533890,"vw":12.894479},{"c":12.56,"h":13.16,"l":12.5248,"n":33228,"o":12.85,"t":"2025-10-09T04:00:00Z","v":3995810,"vw":12.676369},{"c":12.05,"h":12.56,"l":11.98,"n":40781,"o":12.48,"t":"2025-10-10T04:00:00Z","v":4528734,"vw":12.134837},{"c":12.3,"h":12.34,"l":11.8,"n":31238,"o":11.96,"t":"2025-10-13T04:00:00Z","v":3819161,"vw":12.153171},{"c":12.26,"h":12.4158,"l":11.92,"n":38180,"o":11.94,"t":"2025-10-14T04:00:00Z","v":5044482,"vw":12.197833},{"c":12.34,"h":13.2,"l":12.34,"n":38686,"o":12.405,"t":"2025-10-15T04:00:00Z","v":5390472,"vw":12.542037},{"c":11.94,"h":12.49,"l":11.735,"n":42791,"o":12.44,"t":"2025-10-16T04:00:00Z","v":5578873,"vw":11.945758},{"c":15.32,"h":15.65,"l":11.5201,"n":176507,"o":11.59,"t":"2025-10-17T04:00:00Z","v":27062023,"vw":14.489639},{"c":15.86,"h":16.99,"l":15.41,"n":108165,"o":15.8,"t":"2025-10-20T04:00:00Z","v":13654383,"vw":16.291813},{"c":15.91,"h":16.69,"l":15.6903,"n":67092,"o":16.49,"t":"2025-10-21T04:00:00Z","v":8247357,"vw":16.103564},{"c":15.19,"h":16.2,"l":14.79,"n":58087,"o":16.1,"t":"2025-10-22T04:00:00Z","v":7573100,"vw":15.258089},{"c":16.22,"h":16.32,"l":15.45,"n":57914,"o":15.58,"t":"2025-10-23T04:00:00Z","v":5865041,"vw":16.012273},{"c":16.4,"h":17.06,"l":16.24,"n":55992,"o":16.44,"t":"2025-10-24T04:00:00Z","v":5673269,"vw":16.623948},{"c":16.88,"h":17.79,"l":16.755,"n":45144,"o":17.15,"t":"2025-10-27T04:00:00Z","v":4977023,"vw":17.056598},{"c":17.05,"h":17.205,"l":16.43,"n":46938,"o":16.84,"t":"2025-10-28T04:00:00Z","v":5185800,"vw":16.919888},{"c":18.94,"h":19.2,"l":17.365,"n":82612,"o":17.7,"t":"2025-10-29T04:00:00Z","v":10358340,"vw":18.738482},{"c":18.73,"h":19.08,"l":18.34,"n":50737,"o":18.48,"t":"2025-10-30T04:00:00Z","v":5839344,"vw":18.796875},{"c":18.11,"h":18.79,"l":17.97,"n":41349,"o":18.79,"t":"2025-10-31T04:00:00Z","v":4146744,"vw":18.204009},{"c":18.37,"h":18.68,"l":17.9,"n":36295,"o":18.15,"t":"2025-11-03T05:00:00Z","v":3396424,"vw":18.35822},{"c":17.01,"h":17.98,"l":16.865,"n":55537,"o":17.81,"t":"2025-11-04T05:00:00Z","v":5478489,"vw":17.156199},{"c":17.43,"h":17.64,"l":16.94,"n":31183,"o":17.06,"t":"2025-11-05T05:00:00Z","v":2890091,"vw":17.451695},{"c":17.4,"h":17.91,"l":17.08,"n":38348,"o":17.63,"t":"2025-11-06T05:00:00Z","v":3102700,"vw":17.356904},{"c":17.19,"h":17.39,"l":16.63,"n":37919,"o":17.16,"t":"2025-11-07T05:00:00Z","v":3734471,"vw":17.071913},{"c":17.09,"h":17.58,"l":16.94,"n":33313,"o":17.55,"t":"2025-11-10T05:00:00Z","v":2780636,"vw":17.202593},{"c":17.34,"h":17.73,"l":16.93,"n":34353,"o":17.1,"t":"2025-11-11T05:00:00Z","v":2900473,"vw":17.383069},{"c":16.17,"h":17.47,"l":16.075,"n":46267,"o":17.1,"t":"2025-11-12T05:00:00Z","v":3791049,"vw":16.445668},{"c":15.28,"h":16.29,"l":14.85,"n":64426,"o":16,"t":"2025-11-13T05:00:00Z","v":6992621,"vw":15.446734},{"c":15.92,"h":15.935,"l":14.7612,"n":49896,"o":15.09,"t":"2025-11-14T05:00:00Z","v":4497577,"vw":15.616803},{"c":16.1,"h":16.93,"l":15.79,"n":36838,"o":15.9,"t":"2025-11-17T05:00:00Z","v":3623576,"vw":16.195648},{"c":16.41,"h":16.555,"l":15.65,"n":34097,"o":15.82,"t":"2025-11-18T05:00:00Z","v":3282955,"vw":16.239608},{"c":16.86,"h":16.9,"l":15.87,"n":46206,"o":16.1,"t":"2025-11-19T05:00:00Z","v":4373755,"vw":16.598021},{"c":16.19,"h":17.78,"l":16.095,"n":49335,"o":17.14,"t":"2025-11-20T05:00:00Z","v":4820306,"vw":16.619718},{"c":16.4,"h":16.58,"l":15.7,"n":41347,"o":16.1,"t":"2025-11-21T05:00:00Z","v":3484166,"vw":16.215402},{"c":17.15,"h":17.19,"l":16.07,"n":38858,"o":16.22,"t":"2025-11-24T05:00:00Z","v":3191642,"vw":16.978141},{"c":17.65,"h":17.78,"l":16.715,"n":34127,"o":17.07,"t":"2025-11-25T05:00:00Z","v":3016575,"vw":17.460795},{"c":17.73,"h":18.09,"l":17.32,"n":32356,"o":17.48,"t":"2025-11-26T05:00:00Z","v":2994832,"vw":17.83075},{"c":17.78,"h":18.071,"l":17.51,"n":17311,"o":17.81,"t":"2025-11-28T05:00:00Z","v":1415023,"vw":17.852108},{"c":18.2,"h":18.44,"l":17.68,"n":29789,"o":17.8,"t":"2025-12-01T05:00:00Z","v":2323920,"vw":18.18812},{"c":18.64,"h":18.85,"l":18.01,"n":43181,"o":18.42,"t":"2025-12-02T05:00:00Z","v":3864423,"vw":18.537149},{"c":19.18,"h":19.66,"l":18.6,"n":30241,"o":18.66,"t":"2025-12-03T05:00:00Z","v":2403315,"vw":19.246292},{"c":19.67,"h":19.83,"l":18.88,"n":31619,"o":19.09,"t":"2025-12-04T05:00:00Z","v":2491532,"vw":19.57911},{"c":19.5,"h":19.83,"l":19.22,"n":28705,"o":19.63,"t":"2025-12-05T05:00:00Z","v":2678345,"vw":19.566617},{"c":19.4,"h":19.62,"l":19.01,"n":28304,"o":19.43,"t":"2025-12-08T05:00:00Z","v":2537085,"vw":19.352419},{"c":19.75,"h":19.805,"l":19.27,"n":24124,"o":19.27,"t":"2025-12-09T05:00:00Z","v":1974763,"vw":19.674209},{"c":20.18,"h":20.5,"l":19.5,"n":41037,"o":20.5,"t":"2025-12-10T05:00:00Z","v":4125216,"vw":20.006031},{"c":20.69,"h":20.74,"l":19.69,"n":34693,"o":19.79,"t":"2025-12-11T05:00:00Z","v":4065277,"vw":20.36007},{"c":19.26,"h":20.96,"l":19.03,"n":58520,"o":20.81,"t":"2025-12-12T05:00:00Z","v":5301891,"vw":19.46411},{"c":19.13,"h":19.51,"l":18.9,"n":35519,"o":19.51,"t":"2025-12-15T05:00:00Z","v":2784433,"vw":19.072826},{"c":17.97,"h":18.99,"l":17.41,"n":67221,"o":18.99,"t":"2025-12-16T05:00:00Z","v":6389346,"vw":17.857811},{"c":17.1,"h":18.31,"l":16.605,"n":69736,"o":18.25,"t":"2025-12-17T05:00:00Z","v":7670778,"vw":17.078849},{"c":17.26,"h":17.8,"l":17.205,"n":43343,"o":17.27,"t":"2025-12-18T05:00:00Z","v":5034707,"vw":17.418296},{"c":17.48,"h":17.94,"l":17.205,"n":38733,"o":17.45,"t":"2025-12-19T05:00:00Z","v":7248311,"vw":17.468055},{"c":18.32,"h":18.695,"l":18.06,"n":34389,"o":18.09,"t":"2025-12-22T05:00:00Z","v":3472152,"vw":18.371418},{"c":18.55,"h":18.63,"l":18.19,"n":21208,"o":18.32,"t":"2025-12-23T05:00:00Z","v":1712667,"vw":18.470799},{"c":18.54,"h":18.79,"l":18.25,"n":11763,"o":18.6,"t":"2025-12-24T05:00:00Z","v":1235225,"vw":18.548086},{"c":18.3,"h":18.595,"l":18.215,"n":15094,"o":18.595,"t":"2025-12-26T05:00:00Z","v":1213720,"vw":18.324788},{"c":18.37,"h":18.57,"l":18.255,"n":17142,"o":18.46,"t":"2025-12-29T05:00:00Z","v":1254343,"vw":18.376262},{"c":18.69,"h":18.989,"l":18.5,"n":25828,"o":18.52,"t":"2025-12-30T05:00:00Z","v":2607644,"vw":18.797496},{"c":18.46,"h":18.855,"l":18.17,"n":26688,"o":18.36,"t":"2025-12-31T05:00:00Z","v":2438968,"vw":18.550049},{"c":18.88,"h":19.2,"l":18.23,"n":27532,"o":18.5,"t":"2026-01-02T05:00:00Z","v":2704125,"vw":18.904781},{"c":18.84,"h":20,"l":18.32,"n":59886,"o":20,"t":"2026-01-05T05:00:00Z","v":6223234,"vw":19.02939},{"c":19,"h":19.22,"l":18.5176,"n":40679,"o":18.97,"t":"2026-01-06T05:00:00Z","v":3997497,"vw":18.934155},{"c":18.99,"h":19.24,"l":18.62,"n":40733,"o":19.07,"t":"2026-01-07T05:00:00Z","v":3599639,"vw":19.000755},{"c":19.05,"h":19.6255,"l":18.835,"n":37269,"o":19.07,"t":"2026-01-08T05:00:00Z","v":3998554,"vw":19.150036},{"c":19.67,"h":19.7,"l":19.02,"n":32632,"o":19.34,"t":"2026-01-09T05:00:00Z","v":3210606,"vw":19.522761},{"c":19.23,"h":19.75,"l":19,"n":29336,"o":19.6,"t":"2026-01-12T05:00:00Z","v":2984576,"vw":19.229904},{"c":20.3,"h":20.615,"l":19.23,"n":35864,"o":19.64,"t":"2026-01-13T05:00:00Z","v":3165491,"vw":20.182799},{"c":20.03,"h":21.48,"l":19.88,"n":38199,"o":20.55,"t":"2026-01-14T05:00:00Z","v":3225935,"vw":20.388443},{"c":20.46,"h":20.74,"l":19.67,"n":32898,"o":19.91,"t":"2026-01-15T05:00:00Z","v":2717941,"vw":20.459144},{"c":20.19,"h":20.86,"l":20.04,"n":25998,"o":20.68,"t":"2026-01-16T05:00:00Z","v":2374316,"vw":20.243798},{"c":20.13,"h":20.145,"l":19.4,"n":30388,"o":19.71,"t":"2026-01-20T05:00:00Z","v":2783801,"vw":19.971181},{"c":21.22,"h":21.4899,"l":20.42,"n":36119,"o":20.64,"t":"2026-01-21T05:00:00Z","v":3365467,"vw":21.068455},{"c":21.51,"h":21.59,"l":20.99,"n":35430,"o":21.21,"t":"2026-01-22T05:00:00Z","v":3088580,"vw":21.411781},{"c":20.84,"h":22.625,"l":20.735,"n":41467,"o":21.96,"t":"2026-01-23T05:00:00Z","v":4398558,"vw":21.325184},{"c":21.1,"h":21.59,"l":20.61,"n":30416,"o":21.22,"t":"2026-01-26T05:00:00Z","v":3700143,"vw":21.187242},{"c":22.18,"h":22.2,"l":21.13,"n":43290,"o":21.21,"t":"2026-01-27T05:00:00Z","v":4559047,"vw":21.943312},{"c":21.8,"h":22.38,"l":21.355,"n":57160,"o":22.25,"t":"2026-01-28T05:00:00Z","v":4641457,"vw":21.764456},{"c":25.34,"h":27.21,"l":23.89,"n":107265,"o":23.98,"t":"2026-01-29T05:00:00Z","v":10564201,"vw":25.851061},{"c":24.65,"h":25.47,"l":23.895,"n":64492,"o":25.25,"t":"2026-01-30T05:00:00Z","v":5137703,"vw":24.480912},{"c":26.09,"h":26.25,"l":24.425,"n":52318,"o":24.57,"t":"2026-02-02T05:00:00Z","v":4814409,"vw":25.759832},{"c":26.04,"h":26.59,"l":25.05,"n":96066,"o":25.69,"t":"2026-02-03T05:00:00Z","v":9759287,"vw":26.035357},{"c":24.11,"h":26.045,"l":23.045,"n":106366,"o":25.5,"t":"2026-02-04T05:00:00Z","v":15814121,"vw":24.415771},{"c":23.72,"h":24.4,"l":22.66,"n":66223,"o":23.6,"t":"2026-02-05T05:00:00Z","v":6463400,"vw":23.660107},{"c":25.23,"h":25.4816,"l":24.0684,"n":65432,"o":24.35,"t":"2026-02-06T05:00:00Z","v":6820045,"vw":25.11866},{"c":25.17,"h":25.91,"l":24.77,"n":38300,"o":24.96,"t":"2026-02-09T05:00:00Z","v":3556839,"vw":25.403397},{"c":24.2,"h":25.23,"l":24.125,"n":26720,"o":25.23,"t":"2026-02-10T05:00:00Z","v":2342780,"vw":24.371801},{"c":24.46,"h":25.4559,"l":24.23,"n":40741,"o":24.81,"t":"2026-02-11T05:00:00Z","v":3724645,"vw":24.582045},{"c":24.77,"h":25.04,"l":23.6,"n":50178,"o":24.65,"t":"2026-02-12T05:00:00Z","v":4417660,"vw":24.473043},{"c":25.9,"h":27.1,"l":24.965,"n":77832,"o":25,"t":"2026-02-13T05:00:00Z","v":8298251,"vw":26.245307},{"c":26.68,"h":26.951,"l":25.46,"n":54561,"o":26.55,"t":"2026-02-17T05:00:00Z","v":5692831,"vw":26.354432},{"c":27.12,"h":27.77,"l":26.79,"n":47364,"o":27.44,"t":"2026-02-18T05:00:00Z","v":4602654,"vw":27.185255},{"c":26.89,"h":27.85,"l":26.6,"n":40547,"o":27.35,"t":"2026-02-19T05:00:00Z","v":4723913,"vw":27.105771},{"c":26.85,"h":27.8,"l":26.33,"n":33316,"o":26.8,"t":"2026-02-20T05:00:00Z","v":3354804,"vw":26.788412},{"c":26.64,"h":27.29,"l":26.31,"n":29042,"o":26.51,"t":"2026-02-23T05:00:00Z","v":2563233,"vw":26.769845},{"c":28.24,"h":28.31,"l":26.7,"n":45334,"o":26.9,"t":"2026-02-24T05:00:00Z","v":4102742,"vw":27.677187},{"c":28.37,"h":28.6499,"l":27.63,"n":42482,"o":28.26,"t":"2026-02-25T05:00:00Z","v":3145513,"vw":28.157635},{"c":27.92,"h":28.535,"l":27.66,"n":34038,"o":27.96,"t":"2026-02-26T05:00:00Z","v":2424218,"vw":28.027222},{"c":28.09,"h":28.24,"l":27.233,"n":33506,"o":27.7,"t":"2026-02-27T05:00:00Z","v":3392372,"vw":27.932264},{"c":28.48,"h":28.945,"l":27.7,"n":44004,"o":28.26,"t":"2026-03-02T05:00:00Z","v":3067627,"vw":28.433594},{"c":27.83,"h":28.215,"l":27.002,"n":44688,"o":27.61,"t":"2026-03-03T05:00:00Z","v":3125641,"vw":27.782155},{"c":27.47,"h":28.465,"l":27.28,"n":44842,"o":27.82,"t":"2026-03-04T05:00:00Z","v":4206330,"vw":27.58531},{"c":27.83,"h":28.04,"l":26.91,"n":41400,"o":27.39,"t":"2026-03-05T05:00:00Z","v":3157508,"vw":27.601856},{"c":26.8,"h":27.725,"l":26.44,"n":55836,"o":27.21,"t":"2026-03-06T05:00:00Z","v":4036458,"vw":27.076322},{"c":27.76,"h":28.09,"l":26,"n":56738,"o":26.4,"t":"2026-03-09T04:00:00Z","v":4726776,"vw":27.612489},{"c":28.32,"h":28.765,"l":27.09,"n":58450,"o":27.4,"t":"2026-03-10T04:00:00Z","v":4112091,"vw":28.323543},{"c":29.93,"h":30,"l":27.915,"n":59304,"o":28.11,"t":"2026-03-11T04:00:00Z","v":5474932,"vw":29.428011},{"c":30.3,"h":31.16,"l":28.95,"n":60321,"o":29.5,"t":"2026-03-12T04:00:00Z","v":5314990,"vw":30.282853},{"c":30.22,"h":30.505,"l":29.49,"n":44023,"o":30.15,"t":"2026-03-13T04:00:00Z","v":3510526,"vw":30.146271},{"c":30.02,"h":30.89,"l":29.27,"n":36620,"o":30.23,"t":"2026-03-16T04:00:00Z","v":3106669,"vw":30.232908},{"c":31.14,"h":32.065,"l":30.315,"n":59883,"o":30.87,"t":"2026-03-17T04:00:00Z","v":6154333,"vw":31.209734},{"c":31.64,"h":32.33,"l":31,"n":37624,"o":31.25,"t":"2026-03-18T04:00:00Z","v":3488841,"vw":31.824061},{"c":31.73,"h":32.4,"l":30.7,"n":42658,"o":30.99,"t":"2026-03-19T04:00:00Z","v":3240656,"vw":31.891245},{"c":31.45,"h":32.04,"l":30.96,"n":41427,"o":32.03,"t":"2026-03-20T04:00:00Z","v":5105724,"vw":31.466715},{"c":29.11,"h":30.745,"l":28.245,"n":88057,"o":30.58,"t":"2026-03-23T04:00:00Z","v":8633502,"vw":29.282654},{"c":29.7,"h":30.28,"l":28.95,"n":37727,"o":29.01,"t":"2026-03-24T04:00:00Z","v":2917387,"vw":29.700188},{"c":28.8,"h":29.1,"l":27,"n":96769,"o":27.26,"t":"2026-03-25T04:00:00Z","v":11543861,"vw":28.288098},{"c":29.86,"h":29.89,"l":28.27,"n":70261,"o":28.53,"t":"2026-03-26T04:00:00Z","v":16247018,"vw":29.327202},{"c":29.04,"h":30.27,"l":29,"n":34648,"o":29.75,"t":"2026-03-27T04:00:00Z","v":4880080,"vw":29.341124},{"c":28.86,"h":29.94,"l":28.435,"n":38921,"o":29.88,"t":"2026-03-30T04:00:00Z","v":3506575,"vw":28.88037},{"c":28.8,"h":29.48,"l":28.26,"n":45183,"o":28.89,"t":"2026-03-31T04:00:00Z","v":4705283,"vw":28.820413},{"c":27.92,"h":29.18,"l":27.78,"n":35019,"o":28.51,"t":"2026-04-01T04:00:00Z","v":2683937,"vw":28.153253},{"c":28.1,"h":28.76,"l":27.84,"n":35759,"o":27.86,"t":"2026-04-02T04:00:00Z","v":3232825,"vw":28.179818},{"c":27.67,"h":28.485,"l":27.43,"n":29290,"o":28.26,"t":"2026-04-06T04:00:00Z","v":2064796,"vw":27.723615},{"c":28.44,"h":28.65,"l":27.61,"n":31887,"o":27.74,"t":"2026-04-07T04:00:00Z","v":2706310,"vw":28.313588},{"c":28.16,"h":28.3,"l":26.8,"n":43636,"o":27.18,"t":"2026-04-08T04:00:00Z","v":3724686,"vw":27.843086},{"c":27.2,"h":28.5,"l":26.925,"n":39851,"o":28.24,"t":"2026-04-09T04:00:00Z","v":3397178,"vw":27.562631},{"c":27.63,"h":27.7,"l":26.8,"n":33946,"o":27,"t":"2026-04-10T04:00:00Z","v":3277326,"vw":27.485334},{"c":27.88,"h":28.74,"l":27.6,"n":30857,"o":27.9,"t":"2026-04-13T04:00:00Z","v":3755772,"vw":28.06753},{"c":27.24,"h":28.1,"l":27.1,"n":30462,"o":27.89,"t":"2026-04-14T04:00:00Z","v":4855579,"vw":27.498084},{"c":27.78,"h":28.185,"l":27.25,"n":25531,"o":27.25,"t":"2026-04-15T04:00:00Z","v":1741160,"vw":27.804265},{"c":27.96,"h":28.2503,"l":27.5,"n":31003,"o":27.65,"t":"2026-04-16T04:00:00Z","v":1807907,"vw":27.919686},{"c":26.3,"h":27.43,"l":26.11,"n":44924,"o":26.78,"t":"2026-04-17T04:00:00Z","v":4806096,"vw":26.403969},{"c":26.56,"h":26.92,"l":25.835,"n":28668,"o":26.3,"t":"2026-04-20T04:00:00Z","v":2373024,"vw":26.593456},{"c":28.33,"h":28.45,"l":26.775,"n":43505,"o":26.9,"t":"2026-04-21T04:00:00Z","v":3260115,"vw":27.967269},{"c":29.42,"h":29.53,"l":28.39,"n":49866,"o":28.5,"t":"2026-04-22T04:00:00Z","v":4110820,"vw":29.091741},{"c":32.32,"h":32.34,"l":27.02,"n":68176,"o":27.65,"t":"2026-04-23T04:00:00Z","v":7833308,"vw":31.524},{"c":32.74,"h":33.15,"l":31.41,"n":47822,"o":32.59,"t":"2026-04-24T04:00:00Z","v":3913591,"vw":32.638123},{"c":32.85,"h":33.5,"l":32.32,"n":44774,"o":33.38,"t":"2026-04-27T04:00:00Z","v":5917687,"vw":32.855132},{"c":33.05,"h":33.48,"l":32.68,"n":52686,"o":32.88,"t":"2026-04-28T04:00:00Z","v":3698139,"vw":33.088255},{"c":33.82,"h":34.415,"l":33.56,"n":70458,"o":33.71,"t":"2026-04-29T04:00:00Z","v":7036564,"vw":33.950217},{"c":33.79,"h":33.93,"l":32.86,"n":50106,"o":33.6,"t":"2026-04-30T04:00:00Z","v":5194971,"vw":33.675296},{"c":32.68,"h":33.61,"l":32.515,"n":44946,"o":33.46,"t":"2026-05-01T04:00:00Z","v":4269443,"vw":32.799996},{"c":33.93,"h":33.93,"l":31.86,"n":31174,"o":32.98,"t":"2026-05-04T04:00:00Z","v":3758486,"vw":33.321373},{"c":33.7,"h":34.02,"l":33.18,"n":27732,"o":33.98,"t":"2026-05-05T04:00:00Z","v":2798910,"vw":33.721826},{"c":32.47,"h":33.33,"l":31.8401,"n":37878,"o":32.15,"t":"2026-05-06T04:00:00Z","v":2951688,"vw":32.51814},{"c":31.68,"h":32.3474,"l":30.75,"n":38416,"o":31.95,"t":"2026-05-07T04:00:00Z","v":3233593,"vw":31.457363},{"c":33.11,"h":33.32,"l":31.46,"n":45614,"o":31.9,"t":"2026-05-08T04:00:00Z","v":3310436,"vw":32.912828},{"c":33.39,"h":34.23,"l":32.775,"n":36772,"o":33.58,"t":"2026-05-11T04:00:00Z","v":3067361,"vw":33.468159},{"c":33.23,"h":33.43,"l":32.16,"n":36629,"o":33.38,"t":"2026-05-12T04:00:00Z","v":3613130,"vw":32.940826},{"c":33.48,"h":33.935,"l":32.89,"n":30499,"o":33.68,"t":"2026-05-13T04:00:00Z","v":4161338,"vw":33.424807},{"c":33.35,"h":34.478,"l":32.91,"n":26025,"o":33.31,"t":"2026-05-14T04:00:00Z","v":2358420,"vw":33.348562},{"c":32.95,"h":33.4211,"l":32.3719,"n":42775,"o":33.15,"t":"2026-05-15T04:00:00Z","v":4034954,"vw":32.883681},{"c":33.07,"h":33.82,"l":32.65,"n":36535,"o":33.11,"t":"2026-05-18T04:00:00Z","v":3139558,"vw":33.226562},{"c":33.11,"h":33.555,"l":32.34,"n":32010,"o":33.08,"t":"2026-05-19T04:00:00Z","v":2479714,"vw":32.978205},{"c":32.72,"h":34.25,"l":32.52,"n":28861,"o":33.37,"t":"2026-05-20T04:00:00Z","v":1967530,"vw":32.916428},{"c":32.88,"h":33.06,"l":31.81,"n":39422,"o":32.29,"t":"2026-05-21T04:00:00Z","v":3307810,"vw":32.614175},{"c":31.84,"h":33,"l":31.5617,"n":29676,"o":32.78,"t":"2026-05-22T04:00:00Z","v":2270139,"vw":31.896935},{"c":31.95,"h":32.68,"l":31.5174,"n":32891,"o":31.93,"t":"2026-05-26T04:00:00Z","v":2367578,"vw":31.988762},{"c":30.08,"h":31.39,"l":30.04,"n":44279,"o":31.14,"t":"2026-05-27T04:00:00Z","v":3088025,"vw":30.532988},{"c":29.06,"h":30.38,"l":28.7,"n":41060,"o":30.26,"t":"2026-05-28T04:00:00Z","v":3750858,"vw":29.150293},{"c":29.26,"h":29.65,"l":28.64,"n":44759,"o":29.12,"t":"2026-05-29T04:00:00Z","v":4705876,"vw":29.073305},{"c":29.37,"h":30.49,"l":29.26,"n":30636,"o":30.49,"t":"2026-06-01T04:00:00Z","v":2331225,"vw":29.492372},{"c":31.25,"h":31.46,"l":29.67,"n":39329,"o":29.71,"t":"2026-06-02T04:00:00Z","v":4003179,"vw":31.159851},{"c":31.06,"h":31.995,"l":31.02,"n":38995,"o":31.67,"t":"2026-06-03T04:00:00Z","v":4356770,"vw":31.281073},{"c":31.56,"h":31.68,"l":30.11,"n":30366,"o":30.23,"t":"2026-06-04T04:00:00Z","v":2561439,"vw":31.365737},{"c":28.45,"h":31.175,"l":28.29,"n":47033,"o":31,"t":"2026-06-05T04:00:00Z","v":3939906,"vw":28.98907},{"c":28.76,"h":29.425,"l":28.71,"n":34193,"o":28.9,"t":"2026-06-08T04:00:00Z","v":2822685,"vw":28.952113},{"c":28.13,"h":28.8,"l":27.32,"n":38764,"o":28.44,"t":"2026-06-09T04:00:00Z","v":3861173,"vw":27.956751},{"c":28.23,"h":28.39,"l":27.53,"n":37251,"o":28.03,"t":"2026-06-10T04:00:00Z","v":3104164,"vw":28.037681},{"c":28.03,"h":29.038,"l":27.5,"n":39107,"o":28.9,"t":"2026-06-11T04:00:00Z","v":3258121,"vw":28.06263},{"c":28.87,"h":29.15,"l":27.7,"n":37688,"o":27.73,"t":"2026-06-12T04:00:00Z","v":3665966,"vw":28.840699},{"c":28.07,"h":28.56,"l":27.77,"n":31311,"o":28.22,"t":"2026-06-15T04:00:00Z","v":2726130,"vw":28.055287},{"c":27.35,"h":28.37,"l":27.295,"n":25904,"o":27.75,"t":"2026-06-16T04:00:00Z","v":2660895,"vw":27.501637},{"c":27.17,"h":27.769,"l":26.81,"n":30509,"o":27.54,"t":"2026-06-17T04:00:00Z","v":2812468,"vw":27.112461},{"c":27.18,"h":27.3,"l":26.18,"n":41266,"o":27.29,"t":"2026-06-18T04:00:00Z","v":5867653,"vw":26.943081},{"c":27.85,"h":27.97,"l":26.315,"n":30893,"o":27.41,"t":"2026-06-22T04:00:00Z","v":3160590,"vw":27.552027},{"c":27.05,"h":27.55,"l":26.79,"n":34570,"o":27.09,"t":"2026-06-23T04:00:00Z","v":3820864,"vw":27.153219},{"c":26.21,"h":26.32,"l":25.21,"n":58677,"o":26.32,"t":"2026-06-24T04:00:00Z","v":6547454,"vw":25.77479},{"c":27.25,"h":27.29,"l":26.2,"n":45936,"o":26.39,"t":"2026-06-25T04:00:00Z","v":3436063,"vw":26.951727},{"c":26.86,"h":27.28,"l":26.29,"n":44186,"o":27.06,"t":"2026-06-26T04:00:00Z","v":11654538,"vw":26.807742},{"c":26.27,"h":27.02,"l":26,"n":33824,"o":26.85,"t":"2026-06-29T04:00:00Z","v":3829857,"vw":26.380464},{"c":26.19,"h":26.975,"l":26.09,"n":28164,"o":26.65,"t":"2026-06-30T04:00:00Z","v":2666440,"vw":26.331225},{"c":24.31,"h":26.19,"l":24.28,"n":36772,"o":25.89,"t":"2026-07-01T04:00:00Z","v":3447237,"vw":24.647858},{"c":23.79,"h":24.67,"l":23.445,"n":44333,"o":24.38,"t":"2026-07-02T04:00:00Z","v":4430266,"vw":23.972213},{"c":23.29,"h":24.75,"l":23.21,"n":36518,"o":23.85,"t":"2026-07-06T04:00:00Z","v":2939380,"vw":23.60978},{"c":23.66,"h":24,"l":23.11,"n":29128,"o":23.39,"t":"2026-07-07T04:00:00Z","v":2544697,"vw":23.586233},{"c":24.44,"h":24.99,"l":24.29,"n":37397,"o":24.29,"t":"2026-07-08T04:00:00Z","v":3133579,"vw":24.588736},{"c":24.2,"h":24.51,"l":23.93,"n":26519,"o":24.46,"t":"2026-07-09T04:00:00Z","v":2786543,"vw":24.243311},{"c":24.49,"h":24.535,"l":23.94,"n":22905,"o":24.29,"t":"2026-07-10T04:00:00Z","v":1696406,"vw":24.341432},{"c":25.23,"h":25.34,"l":24.7,"n":27317,"o":24.82,"t":"2026-07-13T04:00:00Z","v":2356108,"vw":25.086225},{"c":25.27,"h":26.32,"l":24.635,"n":28607,"o":26.18,"t":"2026-07-14T04:00:00Z","v":3705830,"vw":25.179539},{"c":25.13,"h":25.83,"l":24.4,"n":31404,"o":25.65,"t":"2026-07-15T04:00:00Z","v":2598480,"vw":24.9876},{"c":23.46,"h":25.09,"l":23.37,"n":34525,"o":24.8,"t":"2026-07-16T04:00:00Z","v":3859685,"vw":23.844624},{"c":23.84,"h":23.98,"l":23,"n":31735,"o":23.51,"t":"2026-07-17T04:00:00Z","v":3037693,"vw":23.66219},{"c":24.07,"h":24.695,"l":23.74,"n":34332,"o":23.85,"t":"2026-07-20T04:00:00Z","v":3117227,"vw":24.271744},{"c":24.88,"h":25.08,"l":24,"n":36057,"o":24.49,"t":"2026-07-21T04:00:00Z","v":4437628,"vw":24.862739},{"c":25.14,"h":25.64,"l":24.64,"n":44583,"o":24.91,"t":"2026-07-22T04:00:00Z","v":3984698,"vw":25.227264},{"c":19.62,"h":26,"l":19.61,"n":114635,"o":26,"t":"2026-07-23T04:00:00Z","v":13698754,"vw":21.358493},{"c":17.36,"h":19.62,"l":17.2,"n":114503,"o":19.62,"t":"2026-07-24T04:00:00Z","v":14256208,"vw":17.875241},{"c":16.86,"h":18.25,"l":16.73,"n":70957,"o":17.08,"t":"2026-07-27T04:00:00Z","v":7596304,"vw":17.175771},{"c":17.7,"h":18.38,"l":15.85,"n":115694,"o":16.56,"t":"2026-07-28T04:00:00Z","v":14134670,"vw":17.158712},{"c":17.09,"h":18.72,"l":16.89,"n":59583,"o":18.27,"t":"2026-07-29T04:00:00Z","v":6426706,"vw":17.437925},{"c":17.95,"h":18.18,"l":17.495,"n":58797,"o":17.63,"t":"2026-07-30T04:00:00Z","v":8027052,"vw":17.957227},{"c":18.71,"h":18.95,"l":18.07,"n":56043,"o":18.58,"t":"2026-07-31T04:00:00Z","v":5400048,"vw":18.594696},{"c":18.98,"h":19.07,"l":17.65,"n":41381,"o":17.95,"t":"2026-08-03T04:00:00Z","v":4072393,"vw":18.816043},{"c":19.81,"h":20.17,"l":18.69,"n":62494,"o":18.71,"t":"2026-08-04T04:00:00Z","v":6440682,"vw":19.782945},{"c":19.4,"h":19.88,"l":18.92,"n":48341,"o":19.85,"t":"2026-08-05T04:00:00Z","v":5788371,"vw":19.444544},{"c":20.04,"h":20.53,"l":19,"n":37672,"o":19.55,"t":"2026-08-06T04:00:00Z","v":3796221,"vw":20.198272},{"c":19.94,"h":20.26,"l":19.57,"n":37424,"o":19.96,"t":"2026-08-07T04:00:00Z","v":3514360,"vw":19.97592},{"c":21.13,"h":21.315,"l":20.38,"n":43954,"o":20.38,"t":"2026-08-10T04:00:00Z","v":3679553,"vw":21.022078},{"c":21.48,"h":21.58,"l":21.04,"n":29825,"o":21.12,"t":"2026-08-11T04:00:00Z","v":2637296,"vw":21.437032},{"c":21.59,"h":21.99,"l":21.24,"n":38575,"o":21.8,"t":"2026-08-12T04:00:00Z","v":3673653,"vw":21.553845},{"c":21.12,"h":21.945,"l":21.08,"n":33138,"o":21.4,"t":"2026-08-13T04:00:00Z","v":3137973,"vw":21.333081},{"c":22.01,"h":22.09,"l":21.03,"n":26637,"o":21.16,"t":"2026-08-14T04:00:00Z","v":2616550,"vw":21.859913},{"c":22.24,"h":22.31,"l":21.83,"n":25018,"o":22.15,"t":"2026-08-17T04:00:00Z","v":1941571,"vw":22.142394},{"c":21.29,"h":22.2425,"l":21.25,"n":31127,"o":22,"t":"2026-08-18T04:00:00Z","v":2435044,"vw":21.433299},{"c":20.14,"h":21.705,"l":19.74,"n":49567,"o":21.61,"t":"2026-08-19T04:00:00Z","v":4988113,"vw":20.198369},{"c":19.24,"h":20.455,"l":19.16,"n":40667,"o":20.25,"t":"2026-08-20T04:00:00Z","v":4312875,"vw":19.453907},{"c":19.36,"h":19.58,"l":19.01,"n":29658,"o":19.38,"t":"2026-08-21T04:00:00Z","v":2667086,"vw":19.341186},{"c":18.48,"h":19.13,"l":18.32,"n":39180,"o":19.04,"t":"2026-08-24T04:00:00Z","v":4237121,"vw":18.562006},{"c":18.38,"h":18.85,"l":18.32,"n":39331,"o":18.4,"t":"2026-08-25T04:00:00Z","v":4465965,"vw":18.521631},{"c":18.51,"h":18.51,"l":17.9,"n":35290,"o":18.19,"t":"2026-08-26T04:00:00Z","v":3857799,"vw":18.355302},{"c":19.26,"h":19.465,"l":18.315,"n":26490,"o":18.58,"t":"2026-08-27T04:00:00Z","v":2845014,"vw":19.097319},{"c":19.02,"h":19.4,"l":18.78,"n":23360,"o":19.18,"t":"2026-08-28T04:00:00Z","v":1980653,"vw":19.018254},{"c":19.71,"h":19.74,"l":18.67,"n":33918,"o":19.44,"t":"2026-08-31T04:00:00Z","v":4441275,"vw":19.433465},{"c":20.1,"h":20.39,"l":19.465,"n":30988,"o":19.72,"t":"2026-09-01T04:00:00Z","v":2947360,"vw":20.079256},{"c":20.11,"h":20.3,"l":19.475,"n":31381,"o":19.63,"t":"2026-09-02T04:00:00Z","v":3172737,"vw":20.076317},{"c":20.38,"h":20.46,"l":19.79,"n":32438,"o":19.85,"t":"2026-09-03T04:00:00Z","v":3586667,"vw":20.193289},{"c":20.59,"h":20.67,"l":20.075,"n":24806,"o":20.19,"t":"2026-09-04T04:00:00Z","v":2379046,"vw":20.441728},{"c":21.4,"h":21.82,"l":20.94,"n":35410,"o":21.1,"t":"2026-09-08T04:00:00Z","v":3203929,"vw":21.461864},{"c":22.06,"h":22.215,"l":21.2,"n":35171,"o":21.46,"t":"2026-09-09T04:00:00Z","v":3226572,"vw":21.846977},{"c":20.76,"h":22.27,"l":20.58,"n":38990,"o":22.18,"t":"2026-09-10T04:00:00Z","v":3794180,"vw":20.894027},{"c":20.96,"h":21.67,"l":20.76,"n":32402,"o":21.07,"t":"2026-09-11T04:00:00Z","v":2820372,"vw":20.996747},{"c":19.53,"h":20.53,"l":19.345,"n":37141,"o":20.53,"t":"2026-09-14T04:00:00Z","v":3398258,"vw":19.686128},{"c":19.47,"h":19.77,"l":19.28,"n":37592,"o":19.66,"t":"2026-09-15T04:00:00Z","v":3959028,"vw":19.472833},{"c":19.26,"h":19.75,"l":18.87,"n":29940,"o":19.56,"t":"2026-09-16T04:00:00Z","v":2975663,"vw":19.34563},{"c":19.11,"h":19.712,"l":18.93,"n":32618,"o":19.42,"t":"2026-09-17T04:00:00Z","v":2863396,"vw":19.149095},{"c":19.33,"h":19.6,"l":19.01,"n":30442,"o":19.145,"t":"2026-09-18T04:00:00Z","v":5215938,"vw":19.34282},{"c":18.85,"h":19.25,"l":18.59,"n":30791,"o":19.21,"t":"2026-09-21T04:00:00Z","v":2804788,"vw":18.879973},{"c":18.04,"h":18.915,"l":17.93,"n":41212,"o":18.61,"t":"2026-09-22T04:00:00Z","v":4460954,"vw":18.342402},{"c":18.27,"h":18.95,"l":17.7705,"n":41974,"o":18.13,"t":"2026-09-23T04:00:00Z","v":4447016,"vw":18.403674},{"c":18.24,"h":18.515,"l":17.93,"n":45201,"o":18.31,"t":"2026-09-24T04:00:00Z","v":3942118,"vw":18.195035},{"c":18.94,"h":19.53,"l":18.17,"n":50156,"o":18.17,"t":"2026-09-25T04:00:00Z","v":5291879,"vw":18.965397},{"c":18.95,"h":19.7974,"l":18.595,"n":44677,"o":19.61,"t":"2026-09-28T04:00:00Z","v":4182311,"vw":19.00461},{"c":18.44,"h":18.92,"l":18.355,"n":30914,"o":18.67,"t":"2026-09-29T04:00:00Z","v":2997842,"vw":18.528898},{"c":18.22,"h":18.495,"l":17.6505,"n":47581,"o":18.14,"t":"2026-09-30T04:00:00Z","v":6615603,"vw":18.137542},{"c":18.47,"h":18.775,"l":18,"n":38684,"o":18.17,"t":"2026-10-01T04:00:00Z","v":4137494,"vw":18.500402},{"c":19.31,"h":19.33,"l":18.16,"n":49343,"o":18.3,"t":"2026-10-02T04:00:00Z","v":5724507,"vw":19.125045},{"c":19.59,"h":19.95,"l":19.145,"n":35104,"o":19.41,"t":"2026-10-05T04:00:00Z","v":3500666,"vw":19.656569},{"c":20.12,"h":20.2,"l":19.367,"n":37485,"o":19.48,"t":"2026-10-06T04:00:00Z","v":4204157,"vw":19.989794},{"c":19.41,"h":20.135,"l":19.29,"n":31870,"o":19.9,"t":"2026-10-07T04:00:00Z","v":2935954,"vw":19.50945},{"c":18.85,"h":19.75,"l":18.55,"n":42210,"o":19.49,"t":"2026-10-08T04:00:00Z","v":5497972,"vw":18.827795},{"c":19,"h":19.51,"l":18.895,"n":24886,"o":18.95,"t":"2026-10-09T04:00:00Z","v":2340012,"vw":19.073015},{"c":18.98,"h":19.335,"l":18.715,"n":18913,"o":19.15,"t":"2026-10-12T04:00:00Z","v":2343716,"vw":18.941075},{"c":19.11,"h":19.22,"l":18.445,"n":27064,"o":19.02,"t":"2026-10-13T04:00:00Z","v":2205795,"vw":18.954811},{"c":18.02,"h":19.25,"l":17.82,"n":36111,"o":18.98,"t":"2026-10-14T04:00:00Z","v":3508558,"vw":18.081715},{"c":16.7,"h":17.54,"l":16.21,"n":49507,"o":17.54,"t":"2026-10-15T04:00:00Z","v":5964265,"vw":16.597643}],"volatilityBars":[{"c":19.84,"h":20,"l":19.7,"n":18,"o":19.7,"t":"2026-10-08T08:30:00Z","v":2501,"vw":19.844581},{"c":19.8,"h":19.85,"l":19.8,"n":10,"o":19.85,"t":"2026-10-08T09:15:00Z","v":2518,"vw":19.840833},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-10-08T09:30:00Z","v":100,"vw":19.8},{"c":19.8,"h":19.8,"l":19.8,"n":2,"o":19.8,"t":"2026-10-08T10:00:00Z","v":200,"vw":19.8},{"c":19.75,"h":19.75,"l":19.75,"n":2,"o":19.75,"t":"2026-10-08T10:45:00Z","v":104,"vw":19.75},{"c":19.6,"h":19.6,"l":19.59,"n":4,"o":19.59,"t":"2026-10-08T11:00:00Z","v":516,"vw":19.594175},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-10-08T11:30:00Z","v":100,"vw":19.6},{"c":19.6,"h":19.6,"l":19.6,"n":2,"o":19.6,"t":"2026-10-08T12:15:00Z","v":992,"vw":19.6},{"c":19.8,"h":19.8,"l":19.63,"n":4,"o":19.63,"t":"2026-10-08T13:00:00Z","v":300,"vw":19.705973},{"c":19.56,"h":19.56,"l":19.56,"n":8,"o":19.56,"t":"2026-10-08T13:15:00Z","v":175,"vw":19.56},{"c":19.41,"h":19.75,"l":19.2977,"n":394,"o":19.49,"t":"2026-10-08T13:30:00Z","v":43631,"vw":19.472249},{"c":19.52,"h":19.6,"l":19.39,"n":808,"o":19.39,"t":"2026-10-08T13:45:00Z","v":49442,"vw":19.513802},{"c":19.18,"h":19.57,"l":19.18,"n":1010,"o":19.5,"t":"2026-10-08T14:00:00Z","v":61974,"vw":19.329232},{"c":19.19,"h":19.29,"l":19.185,"n":645,"o":19.185,"t":"2026-10-08T14:15:00Z","v":38850,"vw":19.244965},{"c":19.035,"h":19.265,"l":18.975,"n":1098,"o":19.21,"t":"2026-10-08T14:30:00Z","v":67250,"vw":19.113338},{"c":18.9,"h":19.05,"l":18.895,"n":1190,"o":19.03,"t":"2026-10-08T14:45:00Z","v":75246,"vw":18.964234},{"c":18.72,"h":18.9,"l":18.72,"n":1519,"o":18.9,"t":"2026-10-08T15:00:00Z","v":87856,"vw":18.795818},{"c":18.8,"h":18.84,"l":18.615,"n":1843,"o":18.72,"t":"2026-10-08T15:15:00Z","v":123108,"vw":18.706068},{"c":18.835,"h":18.87,"l":18.745,"n":1600,"o":18.8,"t":"2026-10-08T15:30:00Z","v":150996,"vw":18.802689},{"c":18.815,"h":18.9,"l":18.79,"n":1507,"o":18.85,"t":"2026-10-08T15:45:00Z","v":96933,"vw":18.838163},{"c":19,"h":19,"l":18.8,"n":1001,"o":18.815,"t":"2026-10-08T16:00:00Z","v":62512,"vw":18.877082},{"c":19.04,"h":19.1,"l":18.94,"n":1901,"o":19,"t":"2026-10-08T16:15:00Z","v":116584,"vw":19.012686},{"c":18.81,"h":19.04,"l":18.81,"n":1179,"o":19.02,"t":"2026-10-08T16:30:00Z","v":76679,"vw":18.938812},{"c":18.58,"h":18.815,"l":18.58,"n":1641,"o":18.815,"t":"2026-10-08T16:45:00Z","v":109244,"vw":18.679772},{"c":18.73,"h":18.77,"l":18.55,"n":1711,"o":18.58,"t":"2026-10-08T17:00:00Z","v":149102,"vw":18.64945},{"c":18.7,"h":18.78,"l":18.645,"n":1440,"o":18.735,"t":"2026-10-08T17:15:00Z","v":274311,"vw":18.706153},{"c":18.755,"h":18.86,"l":18.68,"n":1451,"o":18.7,"t":"2026-10-08T17:30:00Z","v":105637,"vw":18.763132},{"c":18.69,"h":18.7783,"l":18.61,"n":1721,"o":18.765,"t":"2026-10-08T17:45:00Z","v":113230,"vw":18.689216},{"c":18.82,"h":18.85,"l":18.69,"n":1057,"o":18.7,"t":"2026-10-08T18:00:00Z","v":58856,"vw":18.79545},{"c":18.815,"h":18.89,"l":18.815,"n":934,"o":18.825,"t":"2026-10-08T18:15:00Z","v":57416,"vw":18.849003},{"c":18.765,"h":18.815,"l":18.745,"n":1298,"o":18.81,"t":"2026-10-08T18:30:00Z","v":76509,"vw":18.769989},{"c":18.81,"h":18.84,"l":18.71,"n":1426,"o":18.76,"t":"2026-10-08T18:45:00Z","v":79502,"vw":18.781312},{"c":18.83,"h":18.85,"l":18.77,"n":1179,"o":18.81,"t":"2026-10-08T19:00:00Z","v":129359,"vw":18.815952},{"c":18.73,"h":18.83,"l":18.7,"n":2243,"o":18.82,"t":"2026-10-08T19:15:00Z","v":130423,"vw":18.783566},{"c":18.63,"h":18.75,"l":18.63,"n":2935,"o":18.725,"t":"2026-10-08T19:30:00Z","v":215162,"vw":18.691536},{"c":18.84,"h":18.865,"l":18.621,"n":7166,"o":18.621,"t":"2026-10-08T19:45:00Z","v":1012791,"vw":18.764528},{"c":18.63,"h":18.85,"l":18.63,"n":47,"o":18.83,"t":"2026-10-08T20:00:00Z","v":840571,"vw":18.78254},{"c":18.63,"h":18.63,"l":18.63,"n":9,"o":18.63,"t":"2026-10-08T20:15:00Z","v":356499,"vw":18.63},{"c":18.63,"h":18.69,"l":18.63,"n":8,"o":18.69,"t":"2026-10-08T20:30:00Z","v":811,"vw":18.655173},{"c":18.8,"h":18.8,"l":18.79,"n":5,"o":18.79,"t":"2026-10-09T08:00:00Z","v":719,"vw":18.79159},{"c":18.8151,"h":18.8151,"l":18.8135,"n":2,"o":18.8135,"t":"2026-10-09T11:45:00Z","v":500,"vw":18.81414},{"c":19.37,"h":19.51,"l":18.895,"n":671,"o":18.95,"t":"2026-10-09T13:30:00Z","v":78555,"vw":19.150795},{"c":19.2,"h":19.37,"l":19.1108,"n":520,"o":19.37,"t":"2026-10-09T13:45:00Z","v":40384,"vw":19.272173},{"c":19.12,"h":19.3,"l":19.12,"n":689,"o":19.2,"t":"2026-10-09T14:00:00Z","v":35899,"vw":19.239769},{"c":19.15,"h":19.16,"l":19.07,"n":644,"o":19.15,"t":"2026-10-09T14:15:00Z","v":28372,"vw":19.123624},{"c":19.16,"h":19.18,"l":19.095,"n":689,"o":19.17,"t":"2026-10-09T14:30:00Z","v":33908,"vw":19.117359},{"c":19.125,"h":19.22,"l":19.12,"n":908,"o":19.17,"t":"2026-10-09T14:45:00Z","v":64721,"vw":19.164296},{"c":19.2,"h":19.29,"l":19.125,"n":1025,"o":19.125,"t":"2026-10-09T15:00:00Z","v":102079,"vw":19.222049},{"c":19.24,"h":19.26,"l":19.18,"n":708,"o":19.205,"t":"2026-10-09T15:15:00Z","v":58914,"vw":19.224871},{"c":19.16,"h":19.24,"l":19.14,"n":630,"o":19.205,"t":"2026-10-09T15:30:00Z","v":21268,"vw":19.197129},{"c":19.135,"h":19.19,"l":19.125,"n":466,"o":19.145,"t":"2026-10-09T15:45:00Z","v":14075,"vw":19.156175},{"c":19.18,"h":19.18,"l":19.09,"n":589,"o":19.17,"t":"2026-10-09T16:00:00Z","v":24132,"vw":19.131375},{"c":19.035,"h":19.2,"l":19.03,"n":505,"o":19.18,"t":"2026-10-09T16:15:00Z","v":18919,"vw":19.09784},{"c":19.02,"h":19.085,"l":19.02,"n":402,"o":19.05,"t":"2026-10-09T16:30:00Z","v":91856,"vw":19.052113},{"c":19.055,"h":19.12,"l":19.035,"n":627,"o":19.035,"t":"2026-10-09T16:45:00Z","v":26470,"vw":19.078132},{"c":19.055,"h":19.08,"l":19.03,"n":584,"o":19.055,"t":"2026-10-09T17:00:00Z","v":22895,"vw":19.053785},{"c":19.015,"h":19.05,"l":18.99,"n":472,"o":19.045,"t":"2026-10-09T17:15:00Z","v":20565,"vw":19.009032},{"c":19.1,"h":19.11,"l":19,"n":460,"o":19.015,"t":"2026-10-09T17:30:00Z","v":22396,"vw":19.054583},{"c":19.175,"h":19.18,"l":19.07,"n":433,"o":19.1,"t":"2026-10-09T17:45:00Z","v":14227,"vw":19.115518},{"c":19.18,"h":19.18,"l":19.1375,"n":377,"o":19.16,"t":"2026-10-09T18:00:00Z","v":12745,"vw":19.16453},{"c":19.19,"h":19.22,"l":19.16,"n":475,"o":19.19,"t":"2026-10-09T18:15:00Z","v":21228,"vw":19.18981},{"c":19.18,"h":19.19,"l":19.145,"n":473,"o":19.19,"t":"2026-10-09T18:30:00Z","v":102648,"vw":19.17633},{"c":19.15,"h":19.18,"l":19.095,"n":882,"o":19.18,"t":"2026-10-09T18:45:00Z","v":39065,"vw":19.141181},{"c":19.08,"h":19.19,"l":19.04,"n":786,"o":19.145,"t":"2026-10-09T19:00:00Z","v":37187,"vw":19.106201},{"c":19.115,"h":19.127,"l":19.01,"n":2087,"o":19.08,"t":"2026-10-09T19:15:00Z","v":192434,"vw":19.069569},{"c":19,"h":19.125,"l":19,"n":2494,"o":19.115,"t":"2026-10-09T19:30:00Z","v":233700,"vw":19.051519},{"c":19.01,"h":19.125,"l":18.94,"n":5232,"o":18.99,"t":"2026-10-09T19:45:00Z","v":509143,"vw":19.034073},{"c":19,"h":19,"l":19,"n":38,"o":19,"t":"2026-10-09T20:00:00Z","v":382988,"vw":19},{"c":19.38,"h":19.38,"l":19.38,"n":1,"o":19.38,"t":"2026-10-09T20:15:00Z","v":200,"vw":19.38},{"c":19.01,"h":19.01,"l":19.01,"n":1,"o":19.01,"t":"2026-10-09T21:15:00Z","v":112,"vw":19.01},{"c":18.99,"h":18.99,"l":18.99,"n":12,"o":18.99,"t":"2026-10-12T08:00:00Z","v":1280,"vw":18.99},{"c":19,"h":19,"l":19,"n":4,"o":19,"t":"2026-10-12T11:00:00Z","v":189,"vw":19},{"c":18.9,"h":18.9,"l":18.9,"n":6,"o":18.9,"t":"2026-10-12T11:30:00Z","v":150,"vw":18.9},{"c":19.16,"h":19.335,"l":19,"n":256,"o":19.15,"t":"2026-10-12T13:30:00Z","v":31804,"vw":19.13257},{"c":19.07,"h":19.21,"l":19.035,"n":391,"o":19.145,"t":"2026-10-12T13:45:00Z","v":31596,"vw":19.111218},{"c":19,"h":19.09,"l":18.9,"n":1548,"o":19.06,"t":"2026-10-12T14:00:00Z","v":215721,"vw":18.983416},{"c":18.97,"h":19.08,"l":18.932,"n":659,"o":19.005,"t":"2026-10-12T14:15:00Z","v":88672,"vw":18.992475},{"c":18.795,"h":18.95,"l":18.795,"n":413,"o":18.95,"t":"2026-10-12T14:30:00Z","v":215196,"vw":18.866369},{"c":18.8,"h":18.81,"l":18.75,"n":254,"o":18.76,"t":"2026-10-12T14:45:00Z","v":8696,"vw":18.778},{"c":18.81,"h":18.81,"l":18.715,"n":292,"o":18.79,"t":"2026-10-12T15:00:00Z","v":13835,"vw":18.751564},{"c":18.88,"h":18.935,"l":18.79,"n":643,"o":18.79,"t":"2026-10-12T15:15:00Z","v":402434,"vw":18.866221},{"c":18.89,"h":18.92,"l":18.85,"n":296,"o":18.87,"t":"2026-10-12T15:30:00Z","v":13333,"vw":18.891782},{"c":18.88,"h":18.9199,"l":18.86,"n":403,"o":18.87,"t":"2026-10-12T15:45:00Z","v":21010,"vw":18.888733},{"c":18.89,"h":18.89,"l":18.84,"n":476,"o":18.88,"t":"2026-10-12T16:00:00Z","v":66892,"vw":18.868488},{"c":18.84,"h":18.91,"l":18.84,"n":469,"o":18.88,"t":"2026-10-12T16:15:00Z","v":18847,"vw":18.878122},{"c":18.85,"h":18.92,"l":18.83,"n":280,"o":18.83,"t":"2026-10-12T16:30:00Z","v":11981,"vw":18.887834},{"c":18.835,"h":18.86,"l":18.8,"n":441,"o":18.85,"t":"2026-10-12T16:45:00Z","v":19580,"vw":18.836103},{"c":18.84,"h":18.88,"l":18.8,"n":346,"o":18.83,"t":"2026-10-12T17:00:00Z","v":12814,"vw":18.838695},{"c":18.83,"h":18.91,"l":18.8299,"n":690,"o":18.83,"t":"2026-10-12T17:15:00Z","v":101640,"vw":18.866982},{"c":18.76,"h":18.88,"l":18.73,"n":480,"o":18.83,"t":"2026-10-12T17:30:00Z","v":34621,"vw":18.821543},{"c":18.83,"h":18.84,"l":18.745,"n":468,"o":18.75,"t":"2026-10-12T17:45:00Z","v":14611,"vw":18.797535},{"c":18.91,"h":18.93,"l":18.83,"n":430,"o":18.84,"t":"2026-10-12T18:00:00Z","v":18842,"vw":18.884764},{"c":18.935,"h":18.94,"l":18.89,"n":887,"o":18.91,"t":"2026-10-12T18:15:00Z","v":54649,"vw":18.911376},{"c":18.895,"h":18.94,"l":18.895,"n":971,"o":18.93,"t":"2026-10-12T18:30:00Z","v":62316,"vw":18.92109},{"c":18.88,"h":18.91,"l":18.775,"n":721,"o":18.9,"t":"2026-10-12T18:45:00Z","v":53906,"vw":18.833674},{"c":18.89,"h":18.92,"l":18.86,"n":515,"o":18.885,"t":"2026-10-12T19:00:00Z","v":30238,"vw":18.889108},{"c":18.91,"h":18.965,"l":18.87,"n":843,"o":18.89,"t":"2026-10-12T19:15:00Z","v":47037,"vw":18.928616},{"c":18.92,"h":18.965,"l":18.9,"n":1258,"o":18.92,"t":"2026-10-12T19:30:00Z","v":87660,"vw":18.926262},{"c":18.985,"h":18.99,"l":18.9,"n":3853,"o":18.93,"t":"2026-10-12T19:45:00Z","v":331330,"vw":18.94768},{"c":18.98,"h":18.98,"l":18.98,"n":37,"o":18.98,"t":"2026-10-12T20:00:00Z","v":322171,"vw":18.98},{"c":18.52,"h":18.84,"l":18.52,"n":15,"o":18.52,"t":"2026-10-13T12:30:00Z","v":2568,"vw":18.552548},{"c":19.1414,"h":19.19,"l":18.84,"n":412,"o":19.02,"t":"2026-10-13T13:30:00Z","v":37164,"vw":19.027806},{"c":18.92,"h":19.19,"l":18.92,"n":624,"o":19.16,"t":"2026-10-13T13:45:00Z","v":69736,"vw":19.015204},{"c":18.79,"h":18.98,"l":18.75,"n":1267,"o":18.92,"t":"2026-10-13T14:00:00Z","v":69217,"vw":18.897938},{"c":18.6307,"h":18.78,"l":18.6307,"n":450,"o":18.78,"t":"2026-10-13T14:15:00Z","v":21890,"vw":18.705545},{"c":18.645,"h":18.73,"l":18.61,"n":627,"o":18.64,"t":"2026-10-13T14:30:00Z","v":33988,"vw":18.654879},{"c":18.575,"h":18.7399,"l":18.57,"n":612,"o":18.645,"t":"2026-10-13T14:45:00Z","v":38331,"vw":18.642568},{"c":18.6,"h":18.62,"l":18.52,"n":677,"o":18.56,"t":"2026-10-13T15:00:00Z","v":29752,"vw":18.575549},{"c":18.5,"h":18.59,"l":18.445,"n":2096,"o":18.59,"t":"2026-10-13T15:15:00Z","v":239401,"vw":18.504969},{"c":18.48,"h":18.535,"l":18.45,"n":1303,"o":18.5,"t":"2026-10-13T15:30:00Z","v":99275,"vw":18.48818},{"c":18.6,"h":18.6,"l":18.48,"n":624,"o":18.48,"t":"2026-10-13T15:45:00Z","v":29325,"vw":18.538396},{"c":18.65,"h":18.65,"l":18.57,"n":584,"o":18.59,"t":"2026-10-13T16:00:00Z","v":34790,"vw":18.597969},{"c":18.69,"h":18.695,"l":18.64,"n":572,"o":18.65,"t":"2026-10-13T16:15:00Z","v":26623,"vw":18.660329},{"c":18.805,"h":18.815,"l":18.68,"n":575,"o":18.68,"t":"2026-10-13T16:30:00Z","v":25047,"vw":18.756613},{"c":18.91,"h":18.91,"l":18.81,"n":608,"o":18.81,"t":"2026-10-13T16:45:00Z","v":35018,"vw":18.866864},{"c":18.945,"h":18.96,"l":18.865,"n":702,"o":18.9,"t":"2026-10-13T17:00:00Z","v":29059,"vw":18.915272},{"c":18.935,"h":18.995,"l":18.91,"n":762,"o":18.95,"t":"2026-10-13T17:15:00Z","v":32505,"vw":18.953898},{"c":19.03,"h":19.03,"l":18.91,"n":762,"o":18.92,"t":"2026-10-13T17:30:00Z","v":34681,"vw":18.967561},{"c":19.08,"h":19.08,"l":19.03,"n":681,"o":19.03,"t":"2026-10-13T17:45:00Z","v":26937,"vw":19.060808},{"c":19.16,"h":19.185,"l":19.075,"n":748,"o":19.0879,"t":"2026-10-13T18:00:00Z","v":39840,"vw":19.13721},{"c":19.16,"h":19.195,"l":19.15,"n":788,"o":19.16,"t":"2026-10-13T18:15:00Z","v":40234,"vw":19.173176},{"c":19.11,"h":19.18,"l":19.0701,"n":737,"o":19.165,"t":"2026-10-13T18:30:00Z","v":32281,"vw":19.122795},{"c":19.16,"h":19.16,"l":19.065,"n":953,"o":19.1,"t":"2026-10-13T18:45:00Z","v":42581,"vw":19.119105},{"c":19.175,"h":19.175,"l":19.135,"n":896,"o":19.16,"t":"2026-10-13T19:00:00Z","v":52426,"vw":19.152509},{"c":19.1,"h":19.22,"l":19.1,"n":1644,"o":19.175,"t":"2026-10-13T19:15:00Z","v":107304,"vw":19.150585},{"c":19.08,"h":19.125,"l":19.02,"n":2172,"o":19.095,"t":"2026-10-13T19:30:00Z","v":132208,"vw":19.065801},{"c":19.11,"h":19.205,"l":19.075,"n":4978,"o":19.08,"t":"2026-10-13T19:45:00Z","v":411898,"vw":19.147634},{"c":19.11,"h":19.12,"l":19.11,"n":33,"o":19.12,"t":"2026-10-13T20:00:00Z","v":429385,"vw":19.110021},{"c":19.19,"h":19.19,"l":18.97,"n":5,"o":18.97,"t":"2026-10-14T08:00:00Z","v":620,"vw":19.058},{"c":19.0538,"h":19.11,"l":19.0538,"n":2,"o":19.11,"t":"2026-10-14T12:30:00Z","v":2295,"vw":19.102776},{"c":18.95,"h":18.97,"l":18.95,"n":2,"o":18.97,"t":"2026-10-14T13:15:00Z","v":299,"vw":18.963311},{"c":18.595,"h":19.25,"l":18.54,"n":496,"o":18.98,"t":"2026-10-14T13:30:00Z","v":73280,"vw":18.900258},{"c":18.58,"h":18.76,"l":18.55,"n":527,"o":18.595,"t":"2026-10-14T13:45:00Z","v":59061,"vw":18.642508},{"c":18.7832,"h":18.8,"l":18.425,"n":667,"o":18.57,"t":"2026-10-14T14:00:00Z","v":34681,"vw":18.615474},{"c":18.65,"h":18.86,"l":18.615,"n":804,"o":18.82,"t":"2026-10-14T14:15:00Z","v":97673,"vw":18.709878},{"c":18.47,"h":18.64,"l":18.43,"n":1525,"o":18.64,"t":"2026-10-14T14:30:00Z","v":106410,"vw":18.504297},{"c":18.45,"h":18.57,"l":18.445,"n":848,"o":18.46,"t":"2026-10-14T14:45:00Z","v":50317,"vw":18.495338},{"c":18.41,"h":18.485,"l":18.39,"n":878,"o":18.45,"t":"2026-10-14T15:00:00Z","v":55275,"vw":18.438005},{"c":18.275,"h":18.435,"l":18.17,"n":896,"o":18.435,"t":"2026-10-14T15:15:00Z","v":112679,"vw":18.282425},{"c":18.07,"h":18.28,"l":18.06,"n":1342,"o":18.28,"t":"2026-10-14T15:30:00Z","v":116917,"vw":18.126819},{"c":18.12,"h":18.16,"l":18.05,"n":1296,"o":18.07,"t":"2026-10-14T15:45:00Z","v":96398,"vw":18.109038},{"c":18.05,"h":18.165,"l":18.01,"n":1158,"o":18.14,"t":"2026-10-14T16:00:00Z","v":88209,"vw":18.093609},{"c":17.94,"h":18.07,"l":17.9,"n":1693,"o":18.05,"t":"2026-10-14T16:15:00Z","v":165484,"vw":17.978168},{"c":18.02,"h":18.045,"l":17.82,"n":1544,"o":17.93,"t":"2026-10-14T16:30:00Z","v":126699,"vw":17.930347},{"c":18.05,"h":18.07,"l":17.99,"n":685,"o":18.025,"t":"2026-10-14T16:45:00Z","v":33770,"vw":18.037709},{"c":17.935,"h":18.06,"l":17.89,"n":836,"o":18.04,"t":"2026-10-14T17:00:00Z","v":51936,"vw":17.97637},{"c":17.93,"h":17.95,"l":17.85,"n":1369,"o":17.93,"t":"2026-10-14T17:15:00Z","v":102833,"vw":17.885719},{"c":17.91,"h":17.94,"l":17.84,"n":1466,"o":17.925,"t":"2026-10-14T17:30:00Z","v":99851,"vw":17.889999},{"c":17.9,"h":17.955,"l":17.84,"n":1671,"o":17.9,"t":"2026-10-14T17:45:00Z","v":150763,"vw":17.888968},{"c":17.89,"h":17.92,"l":17.85,"n":1297,"o":17.88,"t":"2026-10-14T18:00:00Z","v":83856,"vw":17.880907},{"c":17.925,"h":17.95,"l":17.87,"n":1292,"o":17.89,"t":"2026-10-14T18:15:00Z","v":79661,"vw":17.90924},{"c":17.96,"h":17.97,"l":17.9,"n":1182,"o":17.92,"t":"2026-10-14T18:30:00Z","v":74654,"vw":17.935971},{"c":17.98,"h":17.98,"l":17.91,"n":1213,"o":17.96,"t":"2026-10-14T18:45:00Z","v":82399,"vw":17.950256},{"c":17.96,"h":18.01,"l":17.87,"n":1275,"o":17.96,"t":"2026-10-14T19:00:00Z","v":90803,"vw":17.936367},{"c":18.08,"h":18.08,"l":17.89,"n":1758,"o":17.95,"t":"2026-10-14T19:15:00Z","v":163269,"vw":18.006717},{"c":18,"h":18.14,"l":17.95,"n":2236,"o":18.075,"t":"2026-10-14T19:30:00Z","v":182916,"vw":18.039837},{"c":18.01,"h":18.02,"l":17.875,"n":5923,"o":18.005,"t":"2026-10-14T19:45:00Z","v":596503,"vw":17.95403},{"c":18.02,"h":18.02,"l":18.02,"n":59,"o":18.02,"t":"2026-10-14T20:00:00Z","v":516956,"vw":18.02},{"c":17.9,"h":17.96,"l":17.6,"n":76,"o":17.84,"t":"2026-10-14T20:15:00Z","v":9283,"vw":17.69308},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-14T21:00:00Z","v":330,"vw":18},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-14T23:00:00Z","v":100,"vw":17.9},{"c":17.9213,"h":17.9213,"l":17.9213,"n":1,"o":17.9213,"t":"2026-10-14T23:15:00Z","v":525,"vw":17.9213},{"c":17.38,"h":18,"l":17.38,"n":3,"o":18,"t":"2026-10-15T08:00:00Z","v":258,"vw":17.664404},{"c":18.01,"h":18.01,"l":18.01,"n":10,"o":18.01,"t":"2026-10-15T08:30:00Z","v":236,"vw":18.01},{"c":17.86,"h":17.86,"l":17.86,"n":1,"o":17.86,"t":"2026-10-15T09:30:00Z","v":200,"vw":17.86},{"c":17.89,"h":17.89,"l":17.89,"n":1,"o":17.89,"t":"2026-10-15T11:00:00Z","v":100,"vw":17.89},{"c":17.65,"h":17.65,"l":17.65,"n":3,"o":17.65,"t":"2026-10-15T13:15:00Z","v":166,"vw":17.65},{"c":17.1,"h":17.625,"l":16.84,"n":1543,"o":17.54,"t":"2026-10-15T13:30:00Z","v":271472,"vw":17.29471},{"c":16.62,"h":17.11,"l":16.54,"n":2125,"o":17.11,"t":"2026-10-15T13:45:00Z","v":220136,"vw":16.782753},{"c":16.53,"h":16.75,"l":16.5,"n":2755,"o":16.6,"t":"2026-10-15T14:00:00Z","v":211694,"vw":16.61832},{"c":16.585,"h":16.63,"l":16.41,"n":2849,"o":16.53,"t":"2026-10-15T14:15:00Z","v":422747,"vw":16.498617},{"c":16.66,"h":16.67,"l":16.4,"n":2484,"o":16.57,"t":"2026-10-15T14:30:00Z","v":328711,"vw":16.478964},{"c":16.675,"h":16.77,"l":16.59,"n":1613,"o":16.66,"t":"2026-10-15T14:45:00Z","v":275470,"vw":16.702219},{"c":16.55,"h":16.725,"l":16.52,"n":1691,"o":16.67,"t":"2026-10-15T15:00:00Z","v":201598,"vw":16.617289},{"c":16.52,"h":16.65,"l":16.48,"n":2024,"o":16.56,"t":"2026-10-15T15:15:00Z","v":169433,"vw":16.579188},{"c":16.445,"h":16.52,"l":16.37,"n":1378,"o":16.52,"t":"2026-10-15T15:30:00Z","v":136440,"vw":16.433738},{"c":16.3805,"h":16.4407,"l":16.35,"n":1859,"o":16.4407,"t":"2026-10-15T15:45:00Z","v":220713,"vw":16.395399},{"c":16.365,"h":16.46,"l":16.29,"n":2667,"o":16.38,"t":"2026-10-15T16:00:00Z","v":253200,"vw":16.323033},{"c":16.31,"h":16.38,"l":16.23,"n":1424,"o":16.37,"t":"2026-10-15T16:15:00Z","v":105307,"vw":16.310482},{"c":16.27,"h":16.35,"l":16.21,"n":1305,"o":16.31,"t":"2026-10-15T16:30:00Z","v":99668,"vw":16.279886},{"c":16.3,"h":16.335,"l":16.27,"n":986,"o":16.28,"t":"2026-10-15T16:45:00Z","v":78402,"vw":16.293699},{"c":16.4405,"h":16.525,"l":16.4405,"n":511,"o":16.505,"t":"2026-10-15T18:00:00Z","v":39120,"vw":16.487085},{"c":16.41,"h":16.45,"l":16.365,"n":1576,"o":16.445,"t":"2026-10-15T18:15:00Z","v":104320,"vw":16.409817},{"c":16.49,"h":16.505,"l":16.38,"n":1910,"o":16.405,"t":"2026-10-15T18:30:00Z","v":141949,"vw":16.445368},{"c":16.52,"h":16.53,"l":16.44,"n":2029,"o":16.48,"t":"2026-10-15T18:45:00Z","v":153745,"vw":16.491904},{"c":16.65,"h":16.65,"l":16.45,"n":2503,"o":16.515,"t":"2026-10-15T19:00:00Z","v":239772,"vw":16.52516},{"c":16.4901,"h":16.66,"l":16.49,"n":2639,"o":16.66,"t":"2026-10-15T19:15:00Z","v":255243,"vw":16.576206},{"c":16.56,"h":16.595,"l":16.42,"n":3627,"o":16.495,"t":"2026-10-15T19:30:00Z","v":299311,"vw":16.502722},{"c":16.695,"h":16.74,"l":16.435,"n":7924,"o":16.57,"t":"2026-10-15T19:45:00Z","v":856905,"vw":16.635131},{"c":16.65,"h":16.7,"l":16.65,"n":31,"o":16.7,"t":"2026-10-15T20:00:00Z","v":706900,"vw":16.699929},{"c":16.7,"h":16.7,"l":16.6,"n":4,"o":16.6,"t":"2026-10-15T20:15:00Z","v":683,"vw":16.640625}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.175,"strike":23.551037847108635,"iv":4.725252576861922,"gamma":0.04312171782410739,"theta":-0.3664875062713003,"vega":0.001515655168658588,"rho":0.0000399074274424165,"breakevenPct":42.07208291681819},{"delta":0.15,"premium":0.14517026007473838,"strike":20.017026007473838,"iv":2.7215225566237584,"gamma":0.138241616600833,"theta":-0.25076648621323416,"vega":0.001986396564452731,"rho":0.000062946682409473,"breakevenPct":20.73171417693759},{"delta":0.2,"premium":0.12796298072643522,"strike":17.88148077094259,"iv":1.4359022035479716,"gamma":0.24041815034926622,"theta":-0.17200247839036684,"vega":0.0023815644693038957,"rho":0.00008564416833270023,"breakevenPct":7.840980548916331},{"delta":0.25,"premium":0.13586827733657192,"strike":17.565268906537124,"iv":1.2030754203935867,"gamma":0.3474232206471697,"theta":-0.15625667205997168,"vega":0.002661820166794162,"rho":0.00010766889059623405,"breakevenPct":5.994833436369433},{"delta":0.3,"premium":0.14377357394670862,"strike":17.249057042131653,"iv":0.9702486372392021,"gamma":0.4544282909450731,"theta":-0.14051086572957652,"vega":0.0029420758642844276,"rho":0.00012969361285976788,"breakevenPct":4.1486863238225355},{"delta":0.35,"premium":0.1687668619711534,"strike":16.974114673143237,"iv":0.7996846020754984,"gamma":0.5321100000706829,"theta":-0.12943672475957008,"vega":0.0031534213246748465,"rho":0.00015131842402855102,"breakevenPct":2.6519852402059247},{"delta":0.4,"premium":0.25713437173452264,"strike":16.85222845277997,"iv":0.8600343765905762,"gamma":0.5010401802420188,"theta":-0.13568838582568993,"vega":0.003109199437203019,"rho":0.00017146008520152115,"breakevenPct":2.451274398290365},{"delta":0.45,"premium":0.34550188149789185,"strike":16.7303422324167,"iv":0.920384151105654,"gamma":0.46997036041335477,"theta":-0.1419400468918098,"vega":0.003064977549731191,"rho":0.00019160174637449122,"breakevenPct":2.250563556374805},{"delta":0.5,"premium":0.433869391261261,"strike":16.608456012053434,"iv":0.9807339256207317,"gamma":0.43890054058469075,"theta":-0.14819170795792966,"vega":0.0030207556622593636,"rho":0.00021174340754746132,"breakevenPct":2.049852714459245},{"delta":0.55,"premium":0.5222369010246302,"strike":16.486569791690165,"iv":1.0410837001358095,"gamma":0.4078307207560268,"theta":-0.1544433690240495,"vega":0.002976533774787536,"rho":0.00023188506872043142,"breakevenPct":1.8491418725436854},{"delta":0.6,"premium":0.6106044107879992,"strike":16.364683571326896,"iv":1.1014334746508871,"gamma":0.3767609009273628,"theta":-0.1606950300901694,"vega":0.0029323118873157083,"rho":0.0002520267298934015,"breakevenPct":1.648431030628126},{"delta":0.65,"premium":0.6989719205513686,"strike":16.24279735096363,"iv":1.161783249165965,"gamma":0.3456910810986987,"theta":-0.16694669115628924,"vega":0.002888089999843881,"rho":0.0002721683910663716,"breakevenPct":1.447720188712566},{"delta":0.7,"premium":0.7873394303147376,"strike":16.120911130600362,"iv":1.2221330236810428,"gamma":0.31462126127003476,"theta":-0.1731983522224091,"vega":0.002843868112372053,"rho":0.0002923100522393417,"breakevenPct":1.2470093467970065},{"delta":0.75,"premium":0.8757069400781068,"strike":15.999024910237093,"iv":1.2824827981961207,"gamma":0.28355144144137073,"theta":-0.17945001328852894,"vega":0.0027996462249002254,"rho":0.0003124517134123118,"breakevenPct":1.0462985048814466},{"delta":0.8,"premium":0.9640744498414762,"strike":15.877138689873826,"iv":1.3428325727111985,"gamma":0.25248162161270665,"theta":-0.18570167435464882,"vega":0.0027554243374283975,"rho":0.0003325933745852819,"breakevenPct":0.8455876629658867},{"delta":0.85,"premium":1.052441959604845,"strike":15.755252469510559,"iv":1.403182347226276,"gamma":0.22141180178404274,"theta":-0.19195333542076867,"vega":0.00271120244995657,"rho":0.00035273503575825195,"breakevenPct":0.6448768210503273},{"delta":0.9,"premium":1.1408094693682143,"strike":15.63336624914729,"iv":1.463532121741354,"gamma":0.19034198195537866,"theta":-0.19820499648688855,"vega":0.002666980562484742,"rho":0.0003728766969312221,"breakevenPct":0.4441659791347674}],"put":[{"delta":0.1,"premium":0.16341196609368075,"strike":13.268239321873615,"iv":3.7222403447076067,"gamma":0.05514593322027356,"theta":-0.28449433005632285,"vega":0.0015079232378171791,"rho":-0.00004904525338158119,"breakevenPct":21.527979905509373},{"delta":0.15,"premium":0.18462050902734561,"strike":14.615179638906175,"iv":2.6415138236837943,"gamma":0.10681647917355251,"theta":-0.267805234380328,"vega":0.0020095092630499868,"rho":-0.0000719846207557783,"breakevenPct":13.589466288150717},{"delta":0.2,"premium":0.14220442728639945,"strike":15.655911454272012,"iv":1.5029324222213805,"gamma":0.24503980805634645,"theta":-0.17910112052159582,"vega":0.002406510492311338,"rho":-0.00009330393937737196,"breakevenPct":7.103550736613102},{"delta":0.25,"premium":0.15778754990969768,"strike":16.077147176258112,"iv":1.1136587061702132,"gamma":0.31446618435190377,"theta":-0.14832573990984846,"vega":0.002621416748489599,"rho":-0.00011615701231732513,"breakevenPct":4.674493255398712},{"delta":0.3,"premium":0.21208052472839956,"strike":16.204895352302117,"iv":1.1100376228133177,"gamma":0.32676322417030024,"theta":-0.1528625976188949,"vega":0.002729194053515956,"rho":-0.00014002276845039819,"breakevenPct":4.234641751055584},{"delta":0.35,"premium":0.26637349954710143,"strike":16.33264352834612,"iv":1.1064165394564223,"gamma":0.33906026398869676,"theta":-0.15739945532794136,"vega":0.0028369713585423124,"rho":-0.00016388852458347123,"breakevenPct":3.7947902467124552},{"delta":0.4,"premium":0.32066647436580337,"strike":16.460391704390126,"iv":1.1027954560995266,"gamma":0.35135730380709324,"theta":-0.1619363130369878,"vega":0.0029447486635686693,"rho":-0.0001877542807165443,"breakevenPct":3.3549387423693267},{"delta":0.45,"premium":0.37495944918450524,"strike":16.58813988043413,"iv":1.099174372742631,"gamma":0.36365434362548976,"theta":-0.16647317074603427,"vega":0.0030525259685950257,"rho":-0.00021162003684961736,"breakevenPct":2.915087238026198},{"delta":0.5,"premium":0.42925242400320707,"strike":16.715888056478136,"iv":1.0955532893857356,"gamma":0.37595138344388623,"theta":-0.1710100284550807,"vega":0.0031603032736213827,"rho":-0.00023548579298269038,"breakevenPct":2.4752357336830695},{"delta":0.55,"premium":0.48354539882190906,"strike":16.84363623252214,"iv":1.0919322060288401,"gamma":0.3882484232622827,"theta":-0.17554688616412717,"vega":0.0032680805786477396,"rho":-0.0002593515491157635,"breakevenPct":2.0353842293399405},{"delta":0.6,"premium":0.5378383736406108,"strike":16.97138440856614,"iv":1.0883111226719444,"gamma":0.4005454630806792,"theta":-0.1800837438731736,"vega":0.003375857883674096,"rho":-0.0002832173052488365,"breakevenPct":1.5955327249968128},{"delta":0.65,"premium":0.7812421580928486,"strike":17.243412797992473,"iv":1.2644367628607278,"gamma":0.3516721455457967,"theta":-0.1951692597239649,"vega":0.0032296110414052693,"rho":-0.0003121822008883174,"breakevenPct":1.424127904792672},{"delta":0.7,"premium":1.0792346298619824,"strike":17.557089084065243,"iv":1.4924480552070263,"gamma":0.2851414052697616,"theta":-0.21329974905897114,"vega":0.0030100376411543285,"rho":-0.00034261901308634896,"breakevenPct":1.3302128490822598},{"delta":0.75,"premium":1.3772271016311168,"strike":17.870765370138017,"iv":1.7204593475533252,"gamma":0.21861066499372644,"theta":-0.23143023839397742,"vega":0.002790464240903388,"rho":-0.00037305582528438056,"breakevenPct":1.2362977933718473},{"delta":0.8,"premium":2.097643511037334,"strike":18.597643511037333,"iv":2.249412350892448,"gamma":0.1483944913872449,"theta":-0.27138888895333046,"vega":0.002441951618364315,"rho":-0.0004139766129352954,"breakevenPct":1.1976047904191574},{"delta":0.85,"premium":3.067831586596498,"strike":19.59771745957526,"iv":2.753929878562873,"gamma":0.09855446740458867,"theta":-0.2783415201809011,"vega":0.0020027599425070544,"rho":-0.0004617380560529676,"breakevenPct":1.0186474671930288},{"delta":0.9,"premium":5.832236608680424,"strike":22.382236608680426,"iv":4.072220457359444,"gamma":0.050091362895059444,"theta":-0.31294577542320917,"vega":0.0015155505340075166,"rho":-0.000557942504606991,"breakevenPct":0.8982035928143627}]},"raw":{"call":[{"delta":0.1,"premium":0.175,"strike":23.551037847108635,"iv":4.725252576861922,"gamma":0.04312171782410739,"theta":-0.3664875062713003,"vega":0.001515655168658588,"rho":0.0000399074274424165,"breakevenPct":42.07208291681819},{"delta":0.15,"premium":0.14517026007473838,"strike":20.017026007473838,"iv":2.7215225566237584,"gamma":0.138241616600833,"theta":-0.25076648621323416,"vega":0.001986396564452731,"rho":0.000062946682409473,"breakevenPct":20.73171417693759},{"delta":0.2,"premium":0.12796298072643522,"strike":17.88148077094259,"iv":1.4359022035479716,"gamma":0.24041815034926622,"theta":-0.17200247839036684,"vega":0.0023815644693038957,"rho":0.00008564416833270023,"breakevenPct":7.840980548916331},{"delta":0.25,"premium":0.13586827733657192,"strike":17.565268906537124,"iv":1.2030754203935867,"gamma":0.3474232206471697,"theta":-0.15625667205997168,"vega":0.002661820166794162,"rho":0.00010766889059623405,"breakevenPct":5.994833436369433},{"delta":0.3,"premium":0.14377357394670862,"strike":17.249057042131653,"iv":0.9702486372392021,"gamma":0.4544282909450731,"theta":-0.14051086572957652,"vega":0.0029420758642844276,"rho":0.00012969361285976788,"breakevenPct":4.1486863238225355},{"delta":0.35,"premium":0.1687668619711534,"strike":16.974114673143237,"iv":0.7996846020754984,"gamma":0.5321100000706829,"theta":-0.12943672475957008,"vega":0.0031534213246748465,"rho":0.00015131842402855102,"breakevenPct":2.6519852402059247},{"delta":0.4,"premium":0.25713437173452264,"strike":16.85222845277997,"iv":0.8600343765905762,"gamma":0.5010401802420188,"theta":-0.13568838582568993,"vega":0.003109199437203019,"rho":0.00017146008520152115,"breakevenPct":2.451274398290365},{"delta":0.45,"premium":0.34550188149789185,"strike":16.7303422324167,"iv":0.920384151105654,"gamma":0.46997036041335477,"theta":-0.1419400468918098,"vega":0.003064977549731191,"rho":0.00019160174637449122,"breakevenPct":2.250563556374805},{"delta":0.5,"premium":0.433869391261261,"strike":16.608456012053434,"iv":0.9807339256207317,"gamma":0.43890054058469075,"theta":-0.14819170795792966,"vega":0.0030207556622593636,"rho":0.00021174340754746132,"breakevenPct":2.049852714459245},{"delta":0.55,"premium":0.5222369010246302,"strike":16.486569791690165,"iv":1.0410837001358095,"gamma":0.4078307207560268,"theta":-0.1544433690240495,"vega":0.002976533774787536,"rho":0.00023188506872043142,"breakevenPct":1.8491418725436854},{"delta":0.6,"premium":0.6106044107879992,"strike":16.364683571326896,"iv":1.1014334746508871,"gamma":0.3767609009273628,"theta":-0.1606950300901694,"vega":0.0029323118873157083,"rho":0.0002520267298934015,"breakevenPct":1.648431030628126},{"delta":0.65,"premium":0.6989719205513686,"strike":16.24279735096363,"iv":1.161783249165965,"gamma":0.3456910810986987,"theta":-0.16694669115628924,"vega":0.002888089999843881,"rho":0.0002721683910663716,"breakevenPct":1.447720188712566},{"delta":0.7,"premium":0.7873394303147376,"strike":16.120911130600362,"iv":1.2221330236810428,"gamma":0.31462126127003476,"theta":-0.1731983522224091,"vega":0.002843868112372053,"rho":0.0002923100522393417,"breakevenPct":1.2470093467970065},{"delta":0.75,"premium":0.8757069400781068,"strike":15.999024910237093,"iv":1.2824827981961207,"gamma":0.28355144144137073,"theta":-0.17945001328852894,"vega":0.0027996462249002254,"rho":0.0003124517134123118,"breakevenPct":1.0462985048814466},{"delta":0.8,"premium":0.9640744498414762,"strike":15.877138689873826,"iv":1.3428325727111985,"gamma":0.25248162161270665,"theta":-0.18570167435464882,"vega":0.0027554243374283975,"rho":0.0003325933745852819,"breakevenPct":0.8455876629658867},{"delta":0.85,"premium":1.052441959604845,"strike":15.755252469510559,"iv":1.403182347226276,"gamma":0.22141180178404274,"theta":-0.19195333542076867,"vega":0.00271120244995657,"rho":0.00035273503575825195,"breakevenPct":0.6448768210503273},{"delta":0.9,"premium":1.1408094693682143,"strike":15.63336624914729,"iv":1.463532121741354,"gamma":0.19034198195537866,"theta":-0.19820499648688855,"vega":0.002666980562484742,"rho":0.0003728766969312221,"breakevenPct":0.4441659791347674}],"put":[{"delta":0.1,"premium":0.16341196609368075,"strike":13.268239321873615,"iv":3.7222403447076067,"gamma":0.05514593322027356,"theta":-0.28449433005632285,"vega":0.0015079232378171791,"rho":-0.00004904525338158119,"breakevenPct":21.527979905509373},{"delta":0.15,"premium":0.18462050902734561,"strike":14.615179638906175,"iv":2.6415138236837943,"gamma":0.10681647917355251,"theta":-0.267805234380328,"vega":0.0020095092630499868,"rho":-0.0000719846207557783,"breakevenPct":13.589466288150717},{"delta":0.2,"premium":0.14220442728639945,"strike":15.655911454272012,"iv":1.5029324222213805,"gamma":0.24503980805634645,"theta":-0.17910112052159582,"vega":0.002406510492311338,"rho":-0.00009330393937737196,"breakevenPct":7.103550736613102},{"delta":0.25,"premium":0.15778754990969768,"strike":16.077147176258112,"iv":1.1136587061702132,"gamma":0.31446618435190377,"theta":-0.14832573990984846,"vega":0.002621416748489599,"rho":-0.00011615701231732513,"breakevenPct":4.674493255398712},{"delta":0.3,"premium":0.21208052472839956,"strike":16.204895352302117,"iv":1.1100376228133177,"gamma":0.32676322417030024,"theta":-0.1528625976188949,"vega":0.002729194053515956,"rho":-0.00014002276845039819,"breakevenPct":4.234641751055584},{"delta":0.35,"premium":0.26637349954710143,"strike":16.33264352834612,"iv":1.1064165394564223,"gamma":0.33906026398869676,"theta":-0.15739945532794136,"vega":0.0028369713585423124,"rho":-0.00016388852458347123,"breakevenPct":3.7947902467124552},{"delta":0.4,"premium":0.32066647436580337,"strike":16.460391704390126,"iv":1.1027954560995266,"gamma":0.35135730380709324,"theta":-0.1619363130369878,"vega":0.0029447486635686693,"rho":-0.0001877542807165443,"breakevenPct":3.3549387423693267},{"delta":0.45,"premium":0.37495944918450524,"strike":16.58813988043413,"iv":1.099174372742631,"gamma":0.36365434362548976,"theta":-0.16647317074603427,"vega":0.0030525259685950257,"rho":-0.00021162003684961736,"breakevenPct":2.915087238026198},{"delta":0.5,"premium":0.42925242400320707,"strike":16.715888056478136,"iv":1.0955532893857356,"gamma":0.37595138344388623,"theta":-0.1710100284550807,"vega":0.0031603032736213827,"rho":-0.00023548579298269038,"breakevenPct":2.4752357336830695},{"delta":0.55,"premium":0.48354539882190906,"strike":16.84363623252214,"iv":1.0919322060288401,"gamma":0.3882484232622827,"theta":-0.17554688616412717,"vega":0.0032680805786477396,"rho":-0.0002593515491157635,"breakevenPct":2.0353842293399405},{"delta":0.6,"premium":0.5378383736406108,"strike":16.97138440856614,"iv":1.0883111226719444,"gamma":0.4005454630806792,"theta":-0.1800837438731736,"vega":0.003375857883674096,"rho":-0.0002832173052488365,"breakevenPct":1.5955327249968128},{"delta":0.65,"premium":0.7812421580928486,"strike":17.243412797992473,"iv":1.2644367628607278,"gamma":0.3516721455457967,"theta":-0.1951692597239649,"vega":0.0032296110414052693,"rho":-0.0003121822008883174,"breakevenPct":1.424127904792672},{"delta":0.7,"premium":1.0792346298619824,"strike":17.557089084065243,"iv":1.4924480552070263,"gamma":0.2851414052697616,"theta":-0.21329974905897114,"vega":0.0030100376411543285,"rho":-0.00034261901308634896,"breakevenPct":1.3302128490822598},{"delta":0.75,"premium":1.3772271016311168,"strike":17.870765370138017,"iv":1.7204593475533252,"gamma":0.21861066499372644,"theta":-0.23143023839397742,"vega":0.002790464240903388,"rho":-0.00037305582528438056,"breakevenPct":1.2362977933718473},{"delta":0.8,"premium":2.097643511037334,"strike":18.597643511037333,"iv":2.249412350892448,"gamma":0.1483944913872449,"theta":-0.27138888895333046,"vega":0.002441951618364315,"rho":-0.0004139766129352954,"breakevenPct":1.1976047904191574},{"delta":0.85,"premium":3.067831586596498,"strike":19.59771745957526,"iv":2.753929878562873,"gamma":0.09855446740458867,"theta":-0.2783415201809011,"vega":0.0020027599425070544,"rho":-0.0004617380560529676,"breakevenPct":1.0186474671930288},{"delta":0.9,"premium":5.832236608680424,"strike":22.382236608680426,"iv":4.072220457359444,"gamma":0.050091362895059444,"theta":-0.31294577542320917,"vega":0.0015155505340075166,"rho":-0.000557942504606991,"breakevenPct":0.8982035928143627}]}},"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"}}