{"symbol":"M","url":"https://intraalpha.com/companies/M","capturedAt":"2026-10-15T20:33:27.400Z","state":"ready","quote":{"symbol":"M","last_price":24.13,"prev_close":22.68,"regular_close":24.22,"change":1.45,"change_pct":6.3933,"regular_change":1.54,"regular_change_pct":6.7901,"extended_change":-0.09,"extended_change_pct":-0.3716,"bid":24.13,"ask":24.21,"bid_size":2500,"ask_size":100,"volume":8545804,"vwap":23.916434,"open":23.04,"high":24.31,"low":22.8501,"close":24.22,"trade_count":69156,"last_trade_at":"2026-10-15T20:31:52.745473663Z","last_quote_at":"2026-10-15T20:29:31.07215755Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:21.295988605-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"M","fetched_at":"2026-10-15T20:33:26.727196+00:00","name":"Macy’s Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"DEPARTMENT STORES","country":"USA","description":"Macy's, Inc., an omnichannel retail organization, operates stores, websites, and mobile apps under the Macy's, Bloomingdale's and bluemercury brands. The company is headquartered in New York, New York.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":5923486000,"ebitda":1400000000,"pe_ratio":8.34,"peg_ratio":2.536,"book_value":18.87,"dividend_per_share":0.748,"dividend_yield":0.0329,"eps":2.72,"revenue_ttm":22781000000,"gross_profit_ttm":9176001000,"profit_margin":0.0329,"operating_margin_ttm":0.032,"return_on_assets_ttm":0.0351,"return_on_equity_ttm":0.16,"quarterly_earnings_growth":1,"quarterly_revenue_growth":0.012,"analyst_target_price":23.18,"analyst_number":1,"beta":1.465,"fifty_two_week_high":26.36,"fifty_two_week_low":16.42,"fifty_day_ma":22.83,"two_hundred_day_ma":21.57,"shares_outstanding":261177000,"forward_pe":9.38,"price_to_sales":0.26,"price_to_book":1.179,"ev_to_revenue":0.422,"ev_to_ebitda":4.915},"bars":[{"c":22.76,"h":22.76,"l":22.76,"n":3,"o":22.76,"t":"2026-10-08T11:00:00Z","v":391,"vw":22.76},{"c":22.71,"h":22.71,"l":22.71,"n":12,"o":22.71,"t":"2026-10-08T11:55:00Z","v":982,"vw":22.71},{"c":22.69,"h":22.69,"l":22.68,"n":4,"o":22.68,"t":"2026-10-08T13:10:00Z","v":815,"vw":22.68493},{"c":22.67,"h":22.69,"l":22.67,"n":2,"o":22.69,"t":"2026-10-08T13:15:00Z","v":4428,"vw":22.671933},{"c":22.52,"h":22.82,"l":22.51,"n":1075,"o":22.67,"t":"2026-10-08T13:30:00Z","v":149579,"vw":22.645918},{"c":22.64,"h":22.64,"l":22.48,"n":625,"o":22.5,"t":"2026-10-08T13:35:00Z","v":73066,"vw":22.546443},{"c":22.67,"h":22.72,"l":22.605,"n":466,"o":22.65,"t":"2026-10-08T13:40:00Z","v":44011,"vw":22.680918},{"c":22.76,"h":22.79,"l":22.675,"n":490,"o":22.675,"t":"2026-10-08T13:45:00Z","v":43909,"vw":22.739539},{"c":22.825,"h":22.825,"l":22.715,"n":538,"o":22.76,"t":"2026-10-08T13:50:00Z","v":43037,"vw":22.762262},{"c":22.72,"h":22.88,"l":22.68,"n":868,"o":22.84,"t":"2026-10-08T13:55:00Z","v":99549,"vw":22.767377},{"c":22.59,"h":22.755,"l":22.59,"n":1520,"o":22.73,"t":"2026-10-08T14:00:00Z","v":115427,"vw":22.701609},{"c":22.65,"h":22.68,"l":22.57,"n":664,"o":22.59,"t":"2026-10-08T14:05:00Z","v":47990,"vw":22.614794},{"c":22.685,"h":22.76,"l":22.63,"n":819,"o":22.66,"t":"2026-10-08T14:10:00Z","v":77035,"vw":22.679351},{"c":22.745,"h":22.76,"l":22.68,"n":503,"o":22.69,"t":"2026-10-08T14:15:00Z","v":39693,"vw":22.715926},{"c":22.82,"h":22.82,"l":22.715,"n":726,"o":22.75,"t":"2026-10-08T14:20:00Z","v":50276,"vw":22.757962},{"c":22.84,"h":22.8995,"l":22.78,"n":890,"o":22.81,"t":"2026-10-08T14:25:00Z","v":90686,"vw":22.853318},{"c":22.865,"h":22.9,"l":22.83,"n":661,"o":22.845,"t":"2026-10-08T14:30:00Z","v":59706,"vw":22.861301},{"c":22.88,"h":22.925,"l":22.86,"n":556,"o":22.87,"t":"2026-10-08T14:35:00Z","v":34513,"vw":22.884881},{"c":22.65,"h":22.875,"l":22.65,"n":897,"o":22.875,"t":"2026-10-08T14:40:00Z","v":76923,"vw":22.758131},{"c":22.585,"h":22.655,"l":22.585,"n":553,"o":22.64,"t":"2026-10-08T14:45:00Z","v":44970,"vw":22.636384},{"c":22.535,"h":22.585,"l":22.52,"n":599,"o":22.575,"t":"2026-10-08T14:50:00Z","v":58540,"vw":22.557268},{"c":22.576,"h":22.6,"l":22.51,"n":568,"o":22.536,"t":"2026-10-08T14:55:00Z","v":53812,"vw":22.562985},{"c":22.565,"h":22.585,"l":22.545,"n":540,"o":22.575,"t":"2026-10-08T15:00:00Z","v":35966,"vw":22.56332},{"c":22.585,"h":22.615,"l":22.57,"n":415,"o":22.57,"t":"2026-10-08T15:05:00Z","v":17548,"vw":22.591992},{"c":22.51,"h":22.59,"l":22.505,"n":444,"o":22.59,"t":"2026-10-08T15:10:00Z","v":19806,"vw":22.542577},{"c":22.41,"h":22.516,"l":22.405,"n":534,"o":22.515,"t":"2026-10-08T15:15:00Z","v":33370,"vw":22.473407},{"c":22.42,"h":22.445,"l":22.385,"n":510,"o":22.415,"t":"2026-10-08T15:20:00Z","v":31186,"vw":22.41142},{"c":22.41,"h":22.4311,"l":22.385,"n":568,"o":22.41,"t":"2026-10-08T15:25:00Z","v":35283,"vw":22.405863},{"c":22.4,"h":22.435,"l":22.3899,"n":524,"o":22.415,"t":"2026-10-08T15:30:00Z","v":30495,"vw":22.409685},{"c":22.445,"h":22.455,"l":22.4,"n":475,"o":22.405,"t":"2026-10-08T15:35:00Z","v":28038,"vw":22.423972},{"c":22.455,"h":22.455,"l":22.42,"n":422,"o":22.445,"t":"2026-10-08T15:40:00Z","v":16603,"vw":22.445175},{"c":22.455,"h":22.495,"l":22.45,"n":471,"o":22.46,"t":"2026-10-08T15:45:00Z","v":43714,"vw":22.477512},{"c":22.505,"h":22.545,"l":22.455,"n":586,"o":22.455,"t":"2026-10-08T15:50:00Z","v":34048,"vw":22.492958},{"c":22.565,"h":22.6,"l":22.505,"n":647,"o":22.505,"t":"2026-10-08T15:55:00Z","v":64098,"vw":22.565048},{"c":22.525,"h":22.56,"l":22.515,"n":515,"o":22.56,"t":"2026-10-08T16:00:00Z","v":26724,"vw":22.534245},{"c":22.525,"h":22.555,"l":22.5,"n":808,"o":22.525,"t":"2026-10-08T16:05:00Z","v":56219,"vw":22.51856},{"c":22.565,"h":22.565,"l":22.52,"n":481,"o":22.525,"t":"2026-10-08T16:10:00Z","v":36028,"vw":22.544619},{"c":22.565,"h":22.69,"l":22.555,"n":1728,"o":22.565,"t":"2026-10-08T16:15:00Z","v":128276,"vw":22.623074},{"c":22.57,"h":22.58,"l":22.515,"n":438,"o":22.565,"t":"2026-10-08T16:20:00Z","v":24085,"vw":22.541079},{"c":22.555,"h":22.59,"l":22.55,"n":509,"o":22.56,"t":"2026-10-08T16:25:00Z","v":37953,"vw":22.565492},{"c":22.585,"h":22.6,"l":22.56,"n":414,"o":22.56,"t":"2026-10-08T16:30:00Z","v":25142,"vw":22.58049},{"c":22.57,"h":22.615,"l":22.545,"n":463,"o":22.575,"t":"2026-10-08T16:35:00Z","v":38260,"vw":22.586385},{"c":22.615,"h":22.635,"l":22.575,"n":435,"o":22.575,"t":"2026-10-08T16:40:00Z","v":26076,"vw":22.60293},{"c":22.615,"h":22.615,"l":22.57,"n":454,"o":22.615,"t":"2026-10-08T16:45:00Z","v":28719,"vw":22.595427},{"c":22.7,"h":22.7,"l":22.595,"n":533,"o":22.615,"t":"2026-10-08T16:50:00Z","v":32713,"vw":22.644646},{"c":22.665,"h":22.725,"l":22.665,"n":775,"o":22.705,"t":"2026-10-08T16:55:00Z","v":98007,"vw":22.702355},{"c":22.68,"h":22.74,"l":22.63,"n":968,"o":22.66,"t":"2026-10-08T17:00:00Z","v":117881,"vw":22.671619},{"c":22.815,"h":22.815,"l":22.68,"n":980,"o":22.69,"t":"2026-10-08T17:05:00Z","v":99927,"vw":22.769077},{"c":22.805,"h":22.83,"l":22.785,"n":994,"o":22.81,"t":"2026-10-08T17:10:00Z","v":115931,"vw":22.805783},{"c":22.805,"h":22.815,"l":22.755,"n":870,"o":22.805,"t":"2026-10-08T17:15:00Z","v":150081,"vw":22.788066},{"c":22.815,"h":22.815,"l":22.785,"n":758,"o":22.8,"t":"2026-10-08T17:20:00Z","v":72453,"vw":22.798588},{"c":22.78,"h":22.815,"l":22.72,"n":893,"o":22.815,"t":"2026-10-08T17:25:00Z","v":94449,"vw":22.77934},{"c":22.875,"h":22.995,"l":22.78,"n":1605,"o":22.79,"t":"2026-10-08T17:30:00Z","v":167856,"vw":22.917095},{"c":22.855,"h":22.875,"l":22.785,"n":689,"o":22.875,"t":"2026-10-08T17:35:00Z","v":64182,"vw":22.826998},{"c":23.005,"h":23.0125,"l":22.859,"n":1062,"o":22.859,"t":"2026-10-08T17:40:00Z","v":115172,"vw":22.966427},{"c":22.945,"h":23.015,"l":22.935,"n":652,"o":23.005,"t":"2026-10-08T17:45:00Z","v":53125,"vw":22.984824},{"c":22.875,"h":22.9353,"l":22.85,"n":629,"o":22.935,"t":"2026-10-08T17:50:00Z","v":45893,"vw":22.895002},{"c":22.905,"h":22.905,"l":22.86,"n":635,"o":22.875,"t":"2026-10-08T17:55:00Z","v":58418,"vw":22.876991},{"c":22.95,"h":22.965,"l":22.9,"n":844,"o":22.91,"t":"2026-10-08T18:00:00Z","v":60954,"vw":22.929805},{"c":22.915,"h":22.98,"l":22.91,"n":568,"o":22.955,"t":"2026-10-08T18:05:00Z","v":47936,"vw":22.94959},{"c":22.88,"h":22.95,"l":22.875,"n":1061,"o":22.915,"t":"2026-10-08T18:10:00Z","v":76420,"vw":22.905518},{"c":22.875,"h":22.925,"l":22.875,"n":627,"o":22.875,"t":"2026-10-08T18:15:00Z","v":38545,"vw":22.900373},{"c":22.9,"h":22.9,"l":22.85,"n":563,"o":22.875,"t":"2026-10-08T18:20:00Z","v":32751,"vw":22.870246},{"c":22.875,"h":22.89,"l":22.85,"n":785,"o":22.89,"t":"2026-10-08T18:25:00Z","v":51808,"vw":22.865043},{"c":22.845,"h":22.88,"l":22.83,"n":660,"o":22.875,"t":"2026-10-08T18:30:00Z","v":69613,"vw":22.862447},{"c":22.78,"h":22.845,"l":22.7,"n":1263,"o":22.845,"t":"2026-10-08T18:35:00Z","v":156277,"vw":22.794157},{"c":22.835,"h":22.835,"l":22.775,"n":591,"o":22.775,"t":"2026-10-08T18:40:00Z","v":35936,"vw":22.801881},{"c":22.84,"h":22.84,"l":22.795,"n":359,"o":22.835,"t":"2026-10-08T18:45:00Z","v":18285,"vw":22.816284},{"c":22.825,"h":22.835,"l":22.79,"n":504,"o":22.835,"t":"2026-10-08T18:50:00Z","v":40691,"vw":22.81391},{"c":22.865,"h":22.905,"l":22.825,"n":831,"o":22.825,"t":"2026-10-08T18:55:00Z","v":83695,"vw":22.872502},{"c":22.835,"h":22.865,"l":22.795,"n":662,"o":22.865,"t":"2026-10-08T19:00:00Z","v":65031,"vw":22.829973},{"c":22.875,"h":22.885,"l":22.79,"n":828,"o":22.835,"t":"2026-10-08T19:05:00Z","v":71830,"vw":22.824439},{"c":22.865,"h":22.885,"l":22.86,"n":532,"o":22.87,"t":"2026-10-08T19:10:00Z","v":32056,"vw":22.877231},{"c":22.815,"h":22.8601,"l":22.795,"n":699,"o":22.86,"t":"2026-10-08T19:15:00Z","v":55114,"vw":22.820526},{"c":22.87,"h":22.885,"l":22.815,"n":659,"o":22.82,"t":"2026-10-08T19:20:00Z","v":44359,"vw":22.852784},{"c":22.845,"h":22.89,"l":22.84,"n":868,"o":22.88,"t":"2026-10-08T19:25:00Z","v":53248,"vw":22.874197},{"c":22.905,"h":22.925,"l":22.79,"n":1155,"o":22.85,"t":"2026-10-08T19:30:00Z","v":91917,"vw":22.867629},{"c":22.915,"h":22.92,"l":22.865,"n":867,"o":22.905,"t":"2026-10-08T19:35:00Z","v":68111,"vw":22.897778},{"c":22.775,"h":22.925,"l":22.755,"n":1205,"o":22.915,"t":"2026-10-08T19:40:00Z","v":109089,"vw":22.818145},{"c":22.755,"h":22.815,"l":22.75,"n":1350,"o":22.78,"t":"2026-10-08T19:45:00Z","v":108693,"vw":22.779945},{"c":22.77,"h":22.775,"l":22.73,"n":1306,"o":22.755,"t":"2026-10-08T19:50:00Z","v":106126,"vw":22.749581},{"c":22.79,"h":22.81,"l":22.75,"n":5144,"o":22.765,"t":"2026-10-08T19:55:00Z","v":504536,"vw":22.779892},{"c":22.79,"h":22.79,"l":22.79,"n":46,"o":22.79,"t":"2026-10-08T20:00:00Z","v":661087,"vw":22.79},{"c":22.79,"h":22.79,"l":22.79,"n":1,"o":22.79,"t":"2026-10-09T10:50:00Z","v":200,"vw":22.79},{"c":22.4398,"h":22.4398,"l":22.4398,"n":1,"o":22.4398,"t":"2026-10-09T12:15:00Z","v":510,"vw":22.4398},{"c":22.88,"h":22.88,"l":22.88,"n":1,"o":22.88,"t":"2026-10-09T12:25:00Z","v":108,"vw":22.88},{"c":22.625,"h":22.9,"l":22.54,"n":322,"o":22.88,"t":"2026-10-09T13:30:00Z","v":81575,"vw":22.744713},{"c":22.63,"h":22.695,"l":22.62,"n":515,"o":22.64,"t":"2026-10-09T13:35:00Z","v":75260,"vw":22.649829},{"c":22.605,"h":22.66,"l":22.57,"n":527,"o":22.64,"t":"2026-10-09T13:40:00Z","v":76537,"vw":22.608656},{"c":22.565,"h":22.649,"l":22.5199,"n":477,"o":22.61,"t":"2026-10-09T13:45:00Z","v":59292,"vw":22.583073},{"c":22.535,"h":22.6,"l":22.51,"n":451,"o":22.57,"t":"2026-10-09T13:50:00Z","v":43833,"vw":22.559194},{"c":22.545,"h":22.57,"l":22.505,"n":571,"o":22.535,"t":"2026-10-09T13:55:00Z","v":69448,"vw":22.543522},{"c":22.44,"h":22.54,"l":22.415,"n":620,"o":22.54,"t":"2026-10-09T14:00:00Z","v":57054,"vw":22.468595},{"c":22.42,"h":22.49,"l":22.415,"n":538,"o":22.44,"t":"2026-10-09T14:05:00Z","v":48362,"vw":22.442393},{"c":22.405,"h":22.4399,"l":22.385,"n":566,"o":22.41,"t":"2026-10-09T14:10:00Z","v":53966,"vw":22.415348},{"c":22.41,"h":22.4599,"l":22.38,"n":562,"o":22.41,"t":"2026-10-09T14:15:00Z","v":71665,"vw":22.415372},{"c":22.48,"h":22.5896,"l":22.4,"n":1581,"o":22.405,"t":"2026-10-09T14:20:00Z","v":221705,"vw":22.524887},{"c":22.365,"h":22.48,"l":22.3623,"n":529,"o":22.48,"t":"2026-10-09T14:25:00Z","v":58477,"vw":22.417245},{"c":22.3643,"h":22.385,"l":22.35,"n":629,"o":22.38,"t":"2026-10-09T14:30:00Z","v":52180,"vw":22.371527},{"c":22.42,"h":22.42,"l":22.355,"n":644,"o":22.365,"t":"2026-10-09T14:35:00Z","v":64610,"vw":22.386404},{"c":22.56,"h":22.6,"l":22.425,"n":1300,"o":22.43,"t":"2026-10-09T14:40:00Z","v":156377,"vw":22.553219},{"c":22.655,"h":22.655,"l":22.54,"n":831,"o":22.56,"t":"2026-10-09T14:45:00Z","v":85182,"vw":22.589246},{"c":22.565,"h":22.6525,"l":22.56,"n":991,"o":22.65,"t":"2026-10-09T14:50:00Z","v":88636,"vw":22.602328},{"c":22.59,"h":22.605,"l":22.56,"n":567,"o":22.565,"t":"2026-10-09T14:55:00Z","v":46892,"vw":22.586034},{"c":22.61,"h":22.64,"l":22.57,"n":781,"o":22.58,"t":"2026-10-09T15:00:00Z","v":60605,"vw":22.612016},{"c":22.53,"h":22.61,"l":22.515,"n":614,"o":22.61,"t":"2026-10-09T15:05:00Z","v":40431,"vw":22.562688},{"c":22.555,"h":22.56,"l":22.535,"n":496,"o":22.535,"t":"2026-10-09T15:10:00Z","v":35097,"vw":22.5509},{"c":22.555,"h":22.575,"l":22.55,"n":514,"o":22.555,"t":"2026-10-09T15:15:00Z","v":31551,"vw":22.562614},{"c":22.535,"h":22.565,"l":22.53,"n":548,"o":22.555,"t":"2026-10-09T15:20:00Z","v":33156,"vw":22.547884},{"c":22.64,"h":22.64,"l":22.535,"n":686,"o":22.535,"t":"2026-10-09T15:25:00Z","v":68295,"vw":22.597503},{"c":22.59,"h":22.64,"l":22.59,"n":572,"o":22.64,"t":"2026-10-09T15:30:00Z","v":37751,"vw":22.616424},{"c":22.545,"h":22.595,"l":22.53,"n":526,"o":22.595,"t":"2026-10-09T15:35:00Z","v":30476,"vw":22.549374},{"c":22.58,"h":22.63,"l":22.545,"n":427,"o":22.545,"t":"2026-10-09T15:40:00Z","v":29074,"vw":22.595955},{"c":22.655,"h":22.675,"l":22.56,"n":723,"o":22.58,"t":"2026-10-09T15:45:00Z","v":58439,"vw":22.640969},{"c":22.64,"h":22.67,"l":22.64,"n":456,"o":22.655,"t":"2026-10-09T15:50:00Z","v":35212,"vw":22.657522},{"c":22.68,"h":22.7,"l":22.64,"n":567,"o":22.64,"t":"2026-10-09T15:55:00Z","v":33054,"vw":22.673182},{"c":22.655,"h":22.67,"l":22.64,"n":530,"o":22.67,"t":"2026-10-09T16:00:00Z","v":39886,"vw":22.658517},{"c":22.635,"h":22.66,"l":22.62,"n":379,"o":22.655,"t":"2026-10-09T16:05:00Z","v":19408,"vw":22.641732},{"c":22.605,"h":22.65,"l":22.6,"n":415,"o":22.635,"t":"2026-10-09T16:10:00Z","v":21479,"vw":22.622324},{"c":22.61,"h":22.615,"l":22.58,"n":378,"o":22.605,"t":"2026-10-09T16:15:00Z","v":21841,"vw":22.601815},{"c":22.58,"h":22.615,"l":22.58,"n":362,"o":22.615,"t":"2026-10-09T16:20:00Z","v":25639,"vw":22.597344},{"c":22.57,"h":22.585,"l":22.55,"n":392,"o":22.585,"t":"2026-10-09T16:25:00Z","v":33067,"vw":22.570503},{"c":22.57,"h":22.585,"l":22.56,"n":483,"o":22.5666,"t":"2026-10-09T16:30:00Z","v":45653,"vw":22.573835},{"c":22.58,"h":22.6,"l":22.555,"n":427,"o":22.56,"t":"2026-10-09T16:35:00Z","v":32839,"vw":22.57789},{"c":22.605,"h":22.61,"l":22.58,"n":273,"o":22.58,"t":"2026-10-09T16:40:00Z","v":14401,"vw":22.5983},{"c":22.71,"h":22.725,"l":22.61,"n":952,"o":22.61,"t":"2026-10-09T16:45:00Z","v":109380,"vw":22.681464},{"c":22.72,"h":22.74,"l":22.7,"n":411,"o":22.715,"t":"2026-10-09T16:50:00Z","v":27829,"vw":22.720971},{"c":22.74,"h":22.74,"l":22.715,"n":321,"o":22.715,"t":"2026-10-09T16:55:00Z","v":22120,"vw":22.731427},{"c":22.785,"h":22.8,"l":22.71,"n":554,"o":22.73,"t":"2026-10-09T17:00:00Z","v":43061,"vw":22.760826},{"c":22.78,"h":22.79,"l":22.765,"n":465,"o":22.785,"t":"2026-10-09T17:05:00Z","v":28584,"vw":22.775216},{"c":22.75,"h":22.79,"l":22.75,"n":494,"o":22.77,"t":"2026-10-09T17:10:00Z","v":30589,"vw":22.774213},{"c":22.795,"h":22.805,"l":22.715,"n":746,"o":22.74,"t":"2026-10-09T17:15:00Z","v":80656,"vw":22.769365},{"c":22.775,"h":22.805,"l":22.775,"n":454,"o":22.795,"t":"2026-10-09T17:20:00Z","v":27406,"vw":22.792089},{"c":22.76,"h":22.785,"l":22.755,"n":302,"o":22.775,"t":"2026-10-09T17:25:00Z","v":18952,"vw":22.771543},{"c":22.77,"h":22.795,"l":22.76,"n":644,"o":22.76,"t":"2026-10-09T17:30:00Z","v":51145,"vw":22.778973},{"c":22.8,"h":22.81,"l":22.7548,"n":475,"o":22.775,"t":"2026-10-09T17:35:00Z","v":33980,"vw":22.779554},{"c":22.915,"h":22.915,"l":22.805,"n":866,"o":22.805,"t":"2026-10-09T17:40:00Z","v":78034,"vw":22.864503},{"c":22.95,"h":22.95,"l":22.915,"n":361,"o":22.92,"t":"2026-10-09T17:45:00Z","v":22546,"vw":22.929662},{"c":22.955,"h":22.955,"l":22.94,"n":350,"o":22.95,"t":"2026-10-09T17:50:00Z","v":19303,"vw":22.946975},{"c":22.935,"h":22.955,"l":22.93,"n":475,"o":22.955,"t":"2026-10-09T17:55:00Z","v":27524,"vw":22.943027},{"c":22.945,"h":22.95,"l":22.925,"n":471,"o":22.945,"t":"2026-10-09T18:00:00Z","v":20209,"vw":22.938153},{"c":22.965,"h":22.98,"l":22.935,"n":564,"o":22.945,"t":"2026-10-09T18:05:00Z","v":39345,"vw":22.958517},{"c":22.905,"h":22.975,"l":22.905,"n":556,"o":22.96,"t":"2026-10-09T18:10:00Z","v":34800,"vw":22.943014},{"c":22.91,"h":22.915,"l":22.905,"n":285,"o":22.905,"t":"2026-10-09T18:15:00Z","v":11361,"vw":22.910836},{"c":22.895,"h":22.905,"l":22.875,"n":402,"o":22.9,"t":"2026-10-09T18:20:00Z","v":17957,"vw":22.89226},{"c":22.885,"h":22.9,"l":22.88,"n":272,"o":22.895,"t":"2026-10-09T18:25:00Z","v":14767,"vw":22.891364},{"c":22.955,"h":22.955,"l":22.89,"n":421,"o":22.89,"t":"2026-10-09T18:30:00Z","v":23130,"vw":22.923283},{"c":22.93,"h":22.96,"l":22.92,"n":342,"o":22.955,"t":"2026-10-09T18:35:00Z","v":15322,"vw":22.934757},{"c":22.965,"h":22.97,"l":22.93,"n":380,"o":22.93,"t":"2026-10-09T18:40:00Z","v":21508,"vw":22.954697},{"c":22.98,"h":22.985,"l":22.93,"n":693,"o":22.965,"t":"2026-10-09T18:45:00Z","v":41024,"vw":22.963418},{"c":22.95,"h":23.06,"l":22.95,"n":819,"o":22.985,"t":"2026-10-09T18:50:00Z","v":68392,"vw":22.995317},{"c":22.905,"h":22.955,"l":22.885,"n":505,"o":22.955,"t":"2026-10-09T18:55:00Z","v":28791,"vw":22.909786},{"c":22.945,"h":22.945,"l":22.89,"n":553,"o":22.905,"t":"2026-10-09T19:00:00Z","v":39726,"vw":22.918745},{"c":22.955,"h":22.985,"l":22.93,"n":571,"o":22.94,"t":"2026-10-09T19:05:00Z","v":38475,"vw":22.954821},{"c":22.915,"h":22.965,"l":22.905,"n":464,"o":22.95,"t":"2026-10-09T19:10:00Z","v":23782,"vw":22.9381},{"c":22.915,"h":22.945,"l":22.89,"n":831,"o":22.915,"t":"2026-10-09T19:15:00Z","v":61877,"vw":22.916555},{"c":22.935,"h":22.945,"l":22.91,"n":580,"o":22.91,"t":"2026-10-09T19:20:00Z","v":38918,"vw":22.927254},{"c":22.905,"h":22.96,"l":22.905,"n":779,"o":22.935,"t":"2026-10-09T19:25:00Z","v":63544,"vw":22.936009},{"c":22.885,"h":22.905,"l":22.8501,"n":907,"o":22.9,"t":"2026-10-09T19:30:00Z","v":63094,"vw":22.873719},{"c":22.86,"h":22.895,"l":22.835,"n":1089,"o":22.885,"t":"2026-10-09T19:35:00Z","v":76333,"vw":22.866849},{"c":22.83,"h":22.88,"l":22.825,"n":995,"o":22.86,"t":"2026-10-09T19:40:00Z","v":68934,"vw":22.862052},{"c":22.655,"h":22.845,"l":22.655,"n":2555,"o":22.835,"t":"2026-10-09T19:45:00Z","v":242932,"vw":22.781026},{"c":22.685,"h":22.69,"l":22.56,"n":2959,"o":22.64,"t":"2026-10-09T19:50:00Z","v":313521,"vw":22.630906},{"c":22.67,"h":22.725,"l":22.625,"n":5905,"o":22.685,"t":"2026-10-09T19:55:00Z","v":623523,"vw":22.663414},{"c":22.67,"h":22.67,"l":22.67,"n":44,"o":22.67,"t":"2026-10-09T20:00:00Z","v":645868,"vw":22.67},{"c":22.67,"h":22.67,"l":22.67,"n":1,"o":22.67,"t":"2026-10-09T20:05:00Z","v":8000,"vw":22.67},{"c":22.65,"h":22.705,"l":22.51,"n":879,"o":22.63,"t":"2026-10-12T13:30:00Z","v":132677,"vw":22.621384},{"c":22.37,"h":22.72,"l":22.3505,"n":616,"o":22.65,"t":"2026-10-12T13:35:00Z","v":61864,"vw":22.596275},{"c":22.38,"h":22.49,"l":22.37,"n":955,"o":22.38,"t":"2026-10-12T13:40:00Z","v":135558,"vw":22.423159},{"c":22.46,"h":22.49,"l":22.33,"n":1196,"o":22.37,"t":"2026-10-12T13:45:00Z","v":158106,"vw":22.419473},{"c":22.515,"h":22.56,"l":22.45,"n":1220,"o":22.46,"t":"2026-10-12T13:50:00Z","v":181237,"vw":22.511043},{"c":22.5603,"h":22.6,"l":22.51,"n":776,"o":22.53,"t":"2026-10-12T13:55:00Z","v":92713,"vw":22.549916},{"c":22.63,"h":22.63,"l":22.54,"n":783,"o":22.56,"t":"2026-10-12T14:00:00Z","v":73257,"vw":22.582888},{"c":22.655,"h":22.655,"l":22.59,"n":725,"o":22.635,"t":"2026-10-12T14:05:00Z","v":74415,"vw":22.626515},{"c":22.87,"h":22.92,"l":22.63,"n":903,"o":22.64,"t":"2026-10-12T14:10:00Z","v":108223,"vw":22.774066},{"c":22.8801,"h":22.91,"l":22.81,"n":631,"o":22.87,"t":"2026-10-12T14:15:00Z","v":53298,"vw":22.846448},{"c":22.95,"h":23,"l":22.885,"n":1136,"o":22.885,"t":"2026-10-12T14:20:00Z","v":98185,"vw":22.954024},{"c":22.91,"h":22.96,"l":22.91,"n":473,"o":22.955,"t":"2026-10-12T14:25:00Z","v":28827,"vw":22.941069},{"c":22.95,"h":22.95,"l":22.855,"n":721,"o":22.905,"t":"2026-10-12T14:30:00Z","v":47939,"vw":22.901669},{"c":22.925,"h":22.955,"l":22.865,"n":820,"o":22.95,"t":"2026-10-12T14:35:00Z","v":68692,"vw":22.906075},{"c":22.9825,"h":23,"l":22.91,"n":857,"o":22.92,"t":"2026-10-12T14:40:00Z","v":72003,"vw":22.962593},{"c":22.99,"h":23.01,"l":22.965,"n":554,"o":22.98,"t":"2026-10-12T14:45:00Z","v":37797,"vw":22.986944},{"c":23.0186,"h":23.065,"l":22.98,"n":998,"o":23,"t":"2026-10-12T14:50:00Z","v":89243,"vw":23.022538},{"c":23.025,"h":23.06,"l":23.02,"n":662,"o":23.02,"t":"2026-10-12T14:55:00Z","v":56922,"vw":23.036285},{"c":22.96,"h":23.025,"l":22.94,"n":454,"o":23.025,"t":"2026-10-12T15:00:00Z","v":33834,"vw":22.991417},{"c":23.035,"h":23.04,"l":22.95,"n":769,"o":22.96,"t":"2026-10-12T15:05:00Z","v":58889,"vw":22.999678},{"c":22.965,"h":23.035,"l":22.95,"n":697,"o":23.035,"t":"2026-10-12T15:10:00Z","v":60425,"vw":23.006876},{"c":22.955,"h":22.975,"l":22.925,"n":492,"o":22.975,"t":"2026-10-12T15:15:00Z","v":40648,"vw":22.947396},{"c":23.015,"h":23.015,"l":22.915,"n":608,"o":22.955,"t":"2026-10-12T15:20:00Z","v":52027,"vw":22.962229},{"c":23.01,"h":23.015,"l":22.99,"n":379,"o":23.015,"t":"2026-10-12T15:25:00Z","v":25349,"vw":23.007241},{"c":22.995,"h":23.02,"l":22.965,"n":477,"o":23.015,"t":"2026-10-12T15:30:00Z","v":34161,"vw":22.987684},{"c":23.025,"h":23.0251,"l":22.99,"n":344,"o":22.995,"t":"2026-10-12T15:35:00Z","v":25412,"vw":23.013763},{"c":23.025,"h":23.05,"l":23.025,"n":359,"o":23.03,"t":"2026-10-12T15:40:00Z","v":19364,"vw":23.033385},{"c":22.985,"h":23.03,"l":22.985,"n":398,"o":23.025,"t":"2026-10-12T15:45:00Z","v":26802,"vw":23.010976},{"c":23.015,"h":23.015,"l":22.97,"n":442,"o":22.99,"t":"2026-10-12T15:50:00Z","v":35397,"vw":22.98964},{"c":23.05,"h":23.05,"l":22.99,"n":632,"o":23.01,"t":"2026-10-12T15:55:00Z","v":56697,"vw":23.026842},{"c":23.075,"h":23.085,"l":23.04,"n":566,"o":23.055,"t":"2026-10-12T16:00:00Z","v":38507,"vw":23.060075},{"c":23.115,"h":23.12,"l":23.065,"n":372,"o":23.07,"t":"2026-10-12T16:05:00Z","v":24565,"vw":23.096201},{"c":23.145,"h":23.145,"l":23.11,"n":472,"o":23.115,"t":"2026-10-12T16:10:00Z","v":36134,"vw":23.124132},{"c":23.145,"h":23.145,"l":23.111,"n":620,"o":23.145,"t":"2026-10-12T16:15:00Z","v":55812,"vw":23.127687},{"c":23.135,"h":23.15,"l":23.125,"n":457,"o":23.145,"t":"2026-10-12T16:20:00Z","v":36057,"vw":23.134192},{"c":23.125,"h":23.145,"l":23.115,"n":376,"o":23.13,"t":"2026-10-12T16:25:00Z","v":22071,"vw":23.130067},{"c":23.065,"h":23.16,"l":23.005,"n":1167,"o":23.125,"t":"2026-10-12T16:30:00Z","v":95366,"vw":23.082914},{"c":23.1,"h":23.1,"l":23.061,"n":331,"o":23.061,"t":"2026-10-12T16:35:00Z","v":21834,"vw":23.080772},{"c":23.115,"h":23.16,"l":23.1,"n":576,"o":23.1,"t":"2026-10-12T16:40:00Z","v":42210,"vw":23.12847},{"c":23.125,"h":23.2,"l":23.11,"n":991,"o":23.12,"t":"2026-10-12T16:45:00Z","v":83175,"vw":23.165447},{"c":23.155,"h":23.185,"l":23.125,"n":397,"o":23.125,"t":"2026-10-12T16:50:00Z","v":25139,"vw":23.149112},{"c":23.17,"h":23.17,"l":23.15,"n":342,"o":23.155,"t":"2026-10-12T16:55:00Z","v":27158,"vw":23.159641},{"c":23.14,"h":23.19,"l":23.14,"n":568,"o":23.17,"t":"2026-10-12T17:00:00Z","v":33442,"vw":23.169171},{"c":23.1699,"h":23.17,"l":23.1341,"n":347,"o":23.135,"t":"2026-10-12T17:05:00Z","v":24740,"vw":23.158289},{"c":23.155,"h":23.19,"l":23.145,"n":527,"o":23.165,"t":"2026-10-12T17:10:00Z","v":33663,"vw":23.163088},{"c":23.135,"h":23.165,"l":23.115,"n":719,"o":23.155,"t":"2026-10-12T17:15:00Z","v":53844,"vw":23.134368},{"c":23.115,"h":23.1386,"l":23.115,"n":451,"o":23.13,"t":"2026-10-12T17:20:00Z","v":27021,"vw":23.127111},{"c":23.1576,"h":23.16,"l":23.12,"n":484,"o":23.12,"t":"2026-10-12T17:25:00Z","v":33980,"vw":23.145084},{"c":23.04,"h":23.155,"l":23.04,"n":741,"o":23.155,"t":"2026-10-12T17:30:00Z","v":54487,"vw":23.092815},{"c":23.09,"h":23.105,"l":23.045,"n":600,"o":23.045,"t":"2026-10-12T17:35:00Z","v":47952,"vw":23.064239},{"c":23.055,"h":23.1,"l":23.05,"n":482,"o":23.09,"t":"2026-10-12T17:40:00Z","v":35557,"vw":23.074455},{"c":23.055,"h":23.065,"l":23.045,"n":498,"o":23.055,"t":"2026-10-12T17:45:00Z","v":32540,"vw":23.053406},{"c":23.02,"h":23.055,"l":23.005,"n":609,"o":23.055,"t":"2026-10-12T17:50:00Z","v":47555,"vw":23.018681},{"c":23.0289,"h":23.06,"l":23.015,"n":471,"o":23.015,"t":"2026-10-12T17:55:00Z","v":31382,"vw":23.034498},{"c":23.0299,"h":23.055,"l":23.02,"n":382,"o":23.025,"t":"2026-10-12T18:00:00Z","v":25977,"vw":23.037411},{"c":23.015,"h":23.03,"l":22.99,"n":484,"o":23.025,"t":"2026-10-12T18:05:00Z","v":29496,"vw":23.006607},{"c":22.985,"h":23.02,"l":22.9801,"n":397,"o":23.015,"t":"2026-10-12T18:10:00Z","v":22998,"vw":22.998154},{"c":22.965,"h":22.985,"l":22.96,"n":341,"o":22.985,"t":"2026-10-12T18:15:00Z","v":20175,"vw":22.970115},{"c":23,"h":23.005,"l":22.965,"n":497,"o":22.965,"t":"2026-10-12T18:20:00Z","v":41784,"vw":22.982174},{"c":22.99,"h":23.005,"l":22.99,"n":319,"o":23.005,"t":"2026-10-12T18:25:00Z","v":19573,"vw":22.99835},{"c":22.935,"h":23,"l":22.935,"n":447,"o":22.995,"t":"2026-10-12T18:30:00Z","v":32638,"vw":22.953976},{"c":22.945,"h":22.95,"l":22.93,"n":385,"o":22.93,"t":"2026-10-12T18:35:00Z","v":30744,"vw":22.94105},{"c":22.985,"h":22.985,"l":22.93,"n":626,"o":22.95,"t":"2026-10-12T18:40:00Z","v":48442,"vw":22.952458},{"c":23.04,"h":23.055,"l":22.97,"n":695,"o":22.99,"t":"2026-10-12T18:45:00Z","v":57719,"vw":23.014239},{"c":23.055,"h":23.06,"l":23.01,"n":506,"o":23.04,"t":"2026-10-12T18:50:00Z","v":45068,"vw":23.033505},{"c":23.035,"h":23.07,"l":23.035,"n":491,"o":23.055,"t":"2026-10-12T18:55:00Z","v":32537,"vw":23.053989},{"c":23.055,"h":23.07,"l":23.025,"n":577,"o":23.035,"t":"2026-10-12T19:00:00Z","v":39431,"vw":23.050172},{"c":23.105,"h":23.11,"l":23.06,"n":574,"o":23.06,"t":"2026-10-12T19:05:00Z","v":53444,"vw":23.08472},{"c":23.035,"h":23.12,"l":23.025,"n":667,"o":23.11,"t":"2026-10-12T19:10:00Z","v":66954,"vw":23.075495},{"c":23.07,"h":23.07,"l":23.015,"n":637,"o":23.035,"t":"2026-10-12T19:15:00Z","v":55078,"vw":23.046528},{"c":23.06,"h":23.08,"l":23.045,"n":543,"o":23.075,"t":"2026-10-12T19:20:00Z","v":42550,"vw":23.059096},{"c":23.045,"h":23.07,"l":23.035,"n":676,"o":23.055,"t":"2026-10-12T19:25:00Z","v":51392,"vw":23.052242},{"c":23.02,"h":23.065,"l":23.015,"n":1001,"o":23.04,"t":"2026-10-12T19:30:00Z","v":71106,"vw":23.037616},{"c":23.035,"h":23.05,"l":23,"n":775,"o":23.025,"t":"2026-10-12T19:35:00Z","v":62973,"vw":23.02392},{"c":23.065,"h":23.07,"l":23.03,"n":773,"o":23.035,"t":"2026-10-12T19:40:00Z","v":60417,"vw":23.050696},{"c":23.065,"h":23.1099,"l":23.045,"n":1556,"o":23.065,"t":"2026-10-12T19:45:00Z","v":159970,"vw":23.068304},{"c":23.065,"h":23.09,"l":23.055,"n":1189,"o":23.07,"t":"2026-10-12T19:50:00Z","v":133583,"vw":23.07233},{"c":23,"h":23.07,"l":22.97,"n":4496,"o":23.06,"t":"2026-10-12T19:55:00Z","v":534636,"vw":23.017919},{"c":22.99,"h":22.99,"l":22.99,"n":38,"o":22.99,"t":"2026-10-12T20:00:00Z","v":786485,"vw":22.99},{"c":22.77,"h":22.77,"l":22.77,"n":1,"o":22.77,"t":"2026-10-12T20:05:00Z","v":100,"vw":22.77},{"c":22.9,"h":22.9,"l":22.9,"n":2,"o":22.9,"t":"2026-10-12T23:55:00Z","v":208,"vw":22.9},{"c":23.25,"h":23.25,"l":23.25,"n":1,"o":23.25,"t":"2026-10-13T13:00:00Z","v":100,"vw":23.25},{"c":23.15,"h":23.15,"l":23.15,"n":2,"o":23.15,"t":"2026-10-13T13:20:00Z","v":200,"vw":23.15},{"c":23.25,"h":23.25,"l":23.16,"n":17,"o":23.16,"t":"2026-10-13T13:25:00Z","v":2039,"vw":23.239958},{"c":23.47,"h":23.54,"l":23.19,"n":925,"o":23.22,"t":"2026-10-13T13:30:00Z","v":249047,"vw":23.354617},{"c":23.375,"h":23.51,"l":23.34,"n":732,"o":23.47,"t":"2026-10-13T13:35:00Z","v":95094,"vw":23.431664},{"c":23.31,"h":23.39,"l":23.26,"n":421,"o":23.375,"t":"2026-10-13T13:40:00Z","v":41681,"vw":23.342583},{"c":23.09,"h":23.32,"l":23.07,"n":594,"o":23.31,"t":"2026-10-13T13:45:00Z","v":69787,"vw":23.142433},{"c":23.06,"h":23.14,"l":23.03,"n":768,"o":23.095,"t":"2026-10-13T13:50:00Z","v":125285,"vw":23.097262},{"c":23.03,"h":23.15,"l":23.025,"n":509,"o":23.055,"t":"2026-10-13T13:55:00Z","v":46585,"vw":23.091473},{"c":22.95,"h":23.03,"l":22.885,"n":510,"o":23.03,"t":"2026-10-13T14:00:00Z","v":50700,"vw":22.95457},{"c":22.935,"h":22.976,"l":22.895,"n":426,"o":22.955,"t":"2026-10-13T14:05:00Z","v":35187,"vw":22.936289},{"c":23.01,"h":23.035,"l":22.925,"n":615,"o":22.935,"t":"2026-10-13T14:10:00Z","v":47134,"vw":22.983335},{"c":23.1,"h":23.1,"l":23.015,"n":526,"o":23.015,"t":"2026-10-13T14:15:00Z","v":50469,"vw":23.066928},{"c":23.085,"h":23.095,"l":23.055,"n":444,"o":23.095,"t":"2026-10-13T14:20:00Z","v":39674,"vw":23.084168},{"c":23.07,"h":23.145,"l":23.07,"n":373,"o":23.085,"t":"2026-10-13T14:25:00Z","v":21217,"vw":23.099647},{"c":23.01,"h":23.08,"l":23.005,"n":524,"o":23.08,"t":"2026-10-13T14:30:00Z","v":44085,"vw":23.037308},{"c":22.98,"h":23.07,"l":22.97,"n":604,"o":23.015,"t":"2026-10-13T14:35:00Z","v":39577,"vw":23.019532},{"c":22.95,"h":23.04,"l":22.935,"n":706,"o":22.985,"t":"2026-10-13T14:40:00Z","v":46980,"vw":22.982138},{"c":22.905,"h":22.955,"l":22.905,"n":449,"o":22.94,"t":"2026-10-13T14:45:00Z","v":35308,"vw":22.935441},{"c":22.945,"h":22.945,"l":22.865,"n":491,"o":22.905,"t":"2026-10-13T14:50:00Z","v":35029,"vw":22.896077},{"c":22.955,"h":22.97,"l":22.93,"n":452,"o":22.945,"t":"2026-10-13T14:55:00Z","v":30501,"vw":22.949041},{"c":22.965,"h":22.995,"l":22.96,"n":346,"o":22.96,"t":"2026-10-13T15:00:00Z","v":25953,"vw":22.976903},{"c":22.9599,"h":22.97,"l":22.94,"n":416,"o":22.965,"t":"2026-10-13T15:05:00Z","v":30253,"vw":22.956489},{"c":22.86,"h":22.955,"l":22.855,"n":399,"o":22.955,"t":"2026-10-13T15:10:00Z","v":31293,"vw":22.920655},{"c":22.865,"h":22.885,"l":22.855,"n":310,"o":22.86,"t":"2026-10-13T15:15:00Z","v":20080,"vw":22.863553},{"c":22.815,"h":22.8622,"l":22.815,"n":390,"o":22.8622,"t":"2026-10-13T15:20:00Z","v":34769,"vw":22.841882},{"c":22.85,"h":22.855,"l":22.805,"n":385,"o":22.815,"t":"2026-10-13T15:25:00Z","v":35116,"vw":22.830847},{"c":22.805,"h":22.84,"l":22.805,"n":391,"o":22.84,"t":"2026-10-13T15:30:00Z","v":30967,"vw":22.818368},{"c":22.83,"h":22.835,"l":22.805,"n":364,"o":22.81,"t":"2026-10-13T15:35:00Z","v":24961,"vw":22.814184},{"c":22.805,"h":22.835,"l":22.79,"n":384,"o":22.835,"t":"2026-10-13T15:40:00Z","v":35042,"vw":22.808628},{"c":22.785,"h":22.81,"l":22.75,"n":354,"o":22.805,"t":"2026-10-13T15:45:00Z","v":23106,"vw":22.774534},{"c":22.785,"h":22.815,"l":22.78,"n":309,"o":22.785,"t":"2026-10-13T15:50:00Z","v":20399,"vw":22.801277},{"c":22.775,"h":22.805,"l":22.755,"n":518,"o":22.785,"t":"2026-10-13T15:55:00Z","v":37189,"vw":22.781932},{"c":22.73,"h":22.7951,"l":22.72,"n":581,"o":22.78,"t":"2026-10-13T16:00:00Z","v":56025,"vw":22.762204},{"c":22.755,"h":22.7599,"l":22.73,"n":331,"o":22.73,"t":"2026-10-13T16:05:00Z","v":22871,"vw":22.746242},{"c":22.765,"h":22.775,"l":22.74,"n":433,"o":22.755,"t":"2026-10-13T16:10:00Z","v":32699,"vw":22.756215},{"c":22.795,"h":22.795,"l":22.765,"n":350,"o":22.765,"t":"2026-10-13T16:15:00Z","v":23139,"vw":22.783443},{"c":22.78,"h":22.7951,"l":22.78,"n":284,"o":22.79,"t":"2026-10-13T16:20:00Z","v":18211,"vw":22.785968},{"c":22.78,"h":22.785,"l":22.745,"n":363,"o":22.785,"t":"2026-10-13T16:25:00Z","v":26636,"vw":22.760903},{"c":22.78,"h":22.79,"l":22.745,"n":495,"o":22.775,"t":"2026-10-13T16:30:00Z","v":38621,"vw":22.766588},{"c":22.76,"h":22.785,"l":22.76,"n":331,"o":22.78,"t":"2026-10-13T16:35:00Z","v":19060,"vw":22.769156},{"c":22.75,"h":22.76,"l":22.745,"n":322,"o":22.76,"t":"2026-10-13T16:40:00Z","v":21742,"vw":22.751216},{"c":22.725,"h":22.76,"l":22.705,"n":367,"o":22.745,"t":"2026-10-13T16:45:00Z","v":27454,"vw":22.728146},{"c":22.735,"h":22.75,"l":22.715,"n":297,"o":22.72,"t":"2026-10-13T16:50:00Z","v":19126,"vw":22.727088},{"c":22.785,"h":22.8,"l":22.72,"n":384,"o":22.73,"t":"2026-10-13T16:55:00Z","v":35154,"vw":22.782005},{"c":22.805,"h":22.815,"l":22.77,"n":439,"o":22.78,"t":"2026-10-13T17:00:00Z","v":29661,"vw":22.790942},{"c":22.79,"h":22.835,"l":22.79,"n":294,"o":22.805,"t":"2026-10-13T17:05:00Z","v":21331,"vw":22.814247},{"c":22.81,"h":22.81,"l":22.79,"n":331,"o":22.795,"t":"2026-10-13T17:10:00Z","v":18330,"vw":22.799919},{"c":22.78,"h":22.805,"l":22.775,"n":348,"o":22.8,"t":"2026-10-13T17:15:00Z","v":21600,"vw":22.786934},{"c":22.765,"h":22.785,"l":22.765,"n":339,"o":22.785,"t":"2026-10-13T17:20:00Z","v":16307,"vw":22.774822},{"c":22.775,"h":22.785,"l":22.75,"n":543,"o":22.765,"t":"2026-10-13T17:25:00Z","v":56184,"vw":22.758646},{"c":22.78,"h":22.805,"l":22.775,"n":355,"o":22.78,"t":"2026-10-13T17:30:00Z","v":25390,"vw":22.788899},{"c":22.79,"h":22.8,"l":22.77,"n":349,"o":22.785,"t":"2026-10-13T17:35:00Z","v":31251,"vw":22.778565},{"c":22.795,"h":22.7967,"l":22.78,"n":298,"o":22.785,"t":"2026-10-13T17:40:00Z","v":27545,"vw":22.790427},{"c":22.815,"h":22.835,"l":22.79,"n":418,"o":22.795,"t":"2026-10-13T17:45:00Z","v":31297,"vw":22.811798},{"c":22.815,"h":22.825,"l":22.79,"n":417,"o":22.815,"t":"2026-10-13T17:50:00Z","v":25155,"vw":22.806102},{"c":22.825,"h":22.825,"l":22.81,"n":238,"o":22.815,"t":"2026-10-13T17:55:00Z","v":17028,"vw":22.81768},{"c":22.83,"h":22.84,"l":22.8,"n":416,"o":22.82,"t":"2026-10-13T18:00:00Z","v":27001,"vw":22.817227},{"c":22.8578,"h":22.875,"l":22.83,"n":562,"o":22.83,"t":"2026-10-13T18:05:00Z","v":39886,"vw":22.850777},{"c":22.82,"h":22.865,"l":22.82,"n":350,"o":22.855,"t":"2026-10-13T18:10:00Z","v":19468,"vw":22.848465},{"c":22.825,"h":22.825,"l":22.805,"n":407,"o":22.81,"t":"2026-10-13T18:15:00Z","v":32329,"vw":22.812262},{"c":22.835,"h":22.85,"l":22.83,"n":436,"o":22.83,"t":"2026-10-13T18:20:00Z","v":25907,"vw":22.841207},{"c":22.85,"h":22.86,"l":22.8305,"n":364,"o":22.835,"t":"2026-10-13T18:25:00Z","v":22110,"vw":22.845687},{"c":22.845,"h":22.86,"l":22.83,"n":303,"o":22.845,"t":"2026-10-13T18:30:00Z","v":17308,"vw":22.846861},{"c":22.845,"h":22.855,"l":22.835,"n":365,"o":22.84,"t":"2026-10-13T18:35:00Z","v":20935,"vw":22.845295},{"c":22.87,"h":22.88,"l":22.845,"n":382,"o":22.845,"t":"2026-10-13T18:40:00Z","v":21109,"vw":22.864836},{"c":22.865,"h":22.875,"l":22.845,"n":414,"o":22.87,"t":"2026-10-13T18:45:00Z","v":22559,"vw":22.858664},{"c":22.88,"h":22.89,"l":22.855,"n":427,"o":22.86,"t":"2026-10-13T18:50:00Z","v":27596,"vw":22.870799},{"c":22.895,"h":22.9,"l":22.88,"n":385,"o":22.89,"t":"2026-10-13T18:55:00Z","v":25047,"vw":22.889119},{"c":22.905,"h":22.915,"l":22.885,"n":467,"o":22.895,"t":"2026-10-13T19:00:00Z","v":39042,"vw":22.899873},{"c":22.875,"h":22.92,"l":22.87,"n":584,"o":22.905,"t":"2026-10-13T19:05:00Z","v":43113,"vw":22.898705},{"c":22.885,"h":22.885,"l":22.865,"n":449,"o":22.875,"t":"2026-10-13T19:10:00Z","v":26414,"vw":22.875982},{"c":22.87,"h":22.885,"l":22.845,"n":696,"o":22.885,"t":"2026-10-13T19:15:00Z","v":45709,"vw":22.866584},{"c":22.805,"h":22.8665,"l":22.8,"n":547,"o":22.865,"t":"2026-10-13T19:20:00Z","v":32569,"vw":22.837252},{"c":22.775,"h":22.825,"l":22.77,"n":636,"o":22.81,"t":"2026-10-13T19:25:00Z","v":39556,"vw":22.790041},{"c":22.78,"h":22.785,"l":22.76,"n":964,"o":22.775,"t":"2026-10-13T19:30:00Z","v":83712,"vw":22.771416},{"c":22.71,"h":22.78,"l":22.7,"n":1442,"o":22.775,"t":"2026-10-13T19:35:00Z","v":178164,"vw":22.730664},{"c":22.745,"h":22.75,"l":22.715,"n":785,"o":22.715,"t":"2026-10-13T19:40:00Z","v":76514,"vw":22.728916},{"c":22.725,"h":22.755,"l":22.7,"n":1140,"o":22.75,"t":"2026-10-13T19:45:00Z","v":106344,"vw":22.722152},{"c":22.745,"h":22.75,"l":22.71,"n":1164,"o":22.73,"t":"2026-10-13T19:50:00Z","v":109895,"vw":22.7336},{"c":22.725,"h":22.755,"l":22.7,"n":4606,"o":22.74,"t":"2026-10-13T19:55:00Z","v":655354,"vw":22.72728},{"c":22.74,"h":22.74,"l":22.73,"n":76,"o":22.73,"t":"2026-10-13T20:00:00Z","v":743276,"vw":22.739993},{"c":22.791,"h":22.791,"l":22.791,"n":1,"o":22.791,"t":"2026-10-13T20:05:00Z","v":22678,"vw":22.791},{"c":22.72,"h":22.72,"l":22.72,"n":1,"o":22.72,"t":"2026-10-13T20:25:00Z","v":800,"vw":22.72},{"c":22.72,"h":22.72,"l":22.72,"n":1,"o":22.72,"t":"2026-10-13T20:30:00Z","v":500,"vw":22.72},{"c":22.71,"h":22.71,"l":22.71,"n":1,"o":22.71,"t":"2026-10-13T22:25:00Z","v":100,"vw":22.71},{"c":22.71,"h":22.71,"l":22.71,"n":1,"o":22.71,"t":"2026-10-13T22:40:00Z","v":5000,"vw":22.71},{"c":22.73,"h":22.73,"l":22.73,"n":1,"o":22.73,"t":"2026-10-14T11:25:00Z","v":865,"vw":22.73},{"c":22.8,"h":22.8,"l":22.79,"n":2,"o":22.79,"t":"2026-10-14T11:35:00Z","v":500,"vw":22.798},{"c":22.81,"h":22.81,"l":22.81,"n":2,"o":22.81,"t":"2026-10-14T11:40:00Z","v":501,"vw":22.81},{"c":22.82,"h":22.82,"l":22.82,"n":1,"o":22.82,"t":"2026-10-14T11:45:00Z","v":555,"vw":22.82},{"c":22.87,"h":22.87,"l":22.87,"n":5,"o":22.87,"t":"2026-10-14T12:20:00Z","v":500,"vw":22.87},{"c":22.72,"h":22.72,"l":22.72,"n":9,"o":22.72,"t":"2026-10-14T12:30:00Z","v":565,"vw":22.72},{"c":22.59,"h":22.59,"l":22.59,"n":2,"o":22.59,"t":"2026-10-14T12:35:00Z","v":226,"vw":22.59},{"c":22.57,"h":22.57,"l":22.5,"n":4,"o":22.5,"t":"2026-10-14T13:00:00Z","v":333,"vw":22.547636},{"c":22.55,"h":22.55,"l":22.55,"n":1,"o":22.55,"t":"2026-10-14T13:10:00Z","v":672,"vw":22.55},{"c":22.55,"h":22.55,"l":22.52,"n":3,"o":22.55,"t":"2026-10-14T13:15:00Z","v":1022,"vw":22.535323},{"c":22.55,"h":22.59,"l":22.55,"n":3,"o":22.59,"t":"2026-10-14T13:20:00Z","v":5400,"vw":22.552963},{"c":22.59,"h":22.59,"l":22.47,"n":16,"o":22.5,"t":"2026-10-14T13:25:00Z","v":2034,"vw":22.516667},{"c":22.7,"h":22.88,"l":22.44,"n":321,"o":22.44,"t":"2026-10-14T13:30:00Z","v":69749,"vw":22.640297},{"c":22.639,"h":22.76,"l":22.63,"n":460,"o":22.7,"t":"2026-10-14T13:35:00Z","v":33937,"vw":22.683042},{"c":22.54,"h":22.65,"l":22.54,"n":642,"o":22.62,"t":"2026-10-14T13:40:00Z","v":51031,"vw":22.59439},{"c":22.4,"h":22.56,"l":22.4,"n":608,"o":22.54,"t":"2026-10-14T13:45:00Z","v":62372,"vw":22.450185},{"c":22.405,"h":22.445,"l":22.37,"n":579,"o":22.41,"t":"2026-10-14T13:50:00Z","v":65592,"vw":22.409108},{"c":22.38,"h":22.425,"l":22.375,"n":610,"o":22.41,"t":"2026-10-14T13:55:00Z","v":49226,"vw":22.396301},{"c":22.14,"h":22.4,"l":22.13,"n":1405,"o":22.385,"t":"2026-10-14T14:00:00Z","v":149882,"vw":22.275614},{"c":22.115,"h":22.17,"l":22.024,"n":1393,"o":22.13,"t":"2026-10-14T14:05:00Z","v":151775,"vw":22.09544},{"c":22.04,"h":22.125,"l":22.02,"n":1291,"o":22.115,"t":"2026-10-14T14:10:00Z","v":133062,"vw":22.084832},{"c":21.935,"h":22.045,"l":21.915,"n":968,"o":22.04,"t":"2026-10-14T14:15:00Z","v":73397,"vw":21.979976},{"c":21.995,"h":21.995,"l":21.91,"n":988,"o":21.935,"t":"2026-10-14T14:20:00Z","v":100052,"vw":21.947558},{"c":21.95,"h":22,"l":21.945,"n":892,"o":21.995,"t":"2026-10-14T14:25:00Z","v":90389,"vw":21.978094},{"c":21.945,"h":21.95,"l":21.88,"n":1650,"o":21.95,"t":"2026-10-14T14:30:00Z","v":421536,"vw":21.915656},{"c":21.895,"h":21.94,"l":21.85,"n":894,"o":21.94,"t":"2026-10-14T14:35:00Z","v":74235,"vw":21.892571},{"c":21.85,"h":21.93,"l":21.845,"n":1132,"o":21.895,"t":"2026-10-14T14:40:00Z","v":242837,"vw":21.885459},{"c":21.845,"h":21.86,"l":21.815,"n":974,"o":21.8451,"t":"2026-10-14T14:45:00Z","v":85344,"vw":21.838062},{"c":21.7908,"h":21.85,"l":21.7908,"n":834,"o":21.84,"t":"2026-10-14T14:50:00Z","v":72951,"vw":21.827078},{"c":21.83,"h":21.8399,"l":21.794,"n":652,"o":21.794,"t":"2026-10-14T14:55:00Z","v":65392,"vw":21.809878},{"c":21.76,"h":21.8399,"l":21.755,"n":695,"o":21.835,"t":"2026-10-14T15:00:00Z","v":80667,"vw":21.790426},{"c":21.815,"h":21.825,"l":21.745,"n":809,"o":21.755,"t":"2026-10-14T15:05:00Z","v":87621,"vw":21.78666},{"c":21.825,"h":21.89,"l":21.82,"n":740,"o":21.82,"t":"2026-10-14T15:10:00Z","v":89754,"vw":21.856474},{"c":21.88,"h":21.895,"l":21.82,"n":508,"o":21.825,"t":"2026-10-14T15:15:00Z","v":44483,"vw":21.854925},{"c":21.925,"h":21.9386,"l":21.88,"n":444,"o":21.885,"t":"2026-10-14T15:20:00Z","v":32597,"vw":21.918884},{"c":21.885,"h":21.93,"l":21.87,"n":590,"o":21.925,"t":"2026-10-14T15:25:00Z","v":47610,"vw":21.901638},{"c":21.8445,"h":21.88,"l":21.83,"n":353,"o":21.88,"t":"2026-10-14T15:30:00Z","v":22946,"vw":21.856785},{"c":21.885,"h":21.885,"l":21.845,"n":457,"o":21.85,"t":"2026-10-14T15:35:00Z","v":27612,"vw":21.86493},{"c":21.905,"h":21.91,"l":21.875,"n":473,"o":21.88,"t":"2026-10-14T15:40:00Z","v":33538,"vw":21.891521},{"c":21.945,"h":22,"l":21.9,"n":1054,"o":21.905,"t":"2026-10-14T15:45:00Z","v":109026,"vw":21.952802},{"c":21.985,"h":22.02,"l":21.925,"n":777,"o":21.95,"t":"2026-10-14T15:50:00Z","v":69717,"vw":21.96914},{"c":21.98,"h":21.99,"l":21.965,"n":475,"o":21.985,"t":"2026-10-14T15:55:00Z","v":41813,"vw":21.980203},{"c":22.115,"h":22.115,"l":21.9871,"n":784,"o":21.9871,"t":"2026-10-14T16:00:00Z","v":84768,"vw":22.053962},{"c":22.175,"h":22.175,"l":22.105,"n":841,"o":22.115,"t":"2026-10-14T16:05:00Z","v":110640,"vw":22.136601},{"c":22.185,"h":22.185,"l":22.13,"n":879,"o":22.17,"t":"2026-10-14T16:10:00Z","v":96656,"vw":22.158414},{"c":22.175,"h":22.21,"l":22.17,"n":539,"o":22.185,"t":"2026-10-14T16:15:00Z","v":40966,"vw":22.189869},{"c":22.19,"h":22.19,"l":22.1701,"n":421,"o":22.175,"t":"2026-10-14T16:20:00Z","v":18996,"vw":22.17956},{"c":22.225,"h":22.245,"l":22.18,"n":516,"o":22.185,"t":"2026-10-14T16:25:00Z","v":33778,"vw":22.228188},{"c":22.235,"h":22.235,"l":22.215,"n":399,"o":22.22,"t":"2026-10-14T16:30:00Z","v":27465,"vw":22.222178},{"c":22.295,"h":22.34,"l":22.22,"n":1385,"o":22.235,"t":"2026-10-14T16:35:00Z","v":107852,"vw":22.288699},{"c":22.27,"h":22.295,"l":22.235,"n":653,"o":22.29,"t":"2026-10-14T16:40:00Z","v":59775,"vw":22.269722},{"c":22.33,"h":22.36,"l":22.265,"n":957,"o":22.265,"t":"2026-10-14T16:45:00Z","v":187157,"vw":22.303795},{"c":22.295,"h":22.38,"l":22.295,"n":1060,"o":22.33,"t":"2026-10-14T16:50:00Z","v":152488,"vw":22.345152},{"c":22.295,"h":22.295,"l":22.28,"n":551,"o":22.295,"t":"2026-10-14T16:55:00Z","v":47480,"vw":22.291134},{"c":22.345,"h":22.345,"l":22.27,"n":591,"o":22.295,"t":"2026-10-14T17:00:00Z","v":39484,"vw":22.310683},{"c":22.435,"h":22.47,"l":22.315,"n":1173,"o":22.345,"t":"2026-10-14T17:05:00Z","v":139910,"vw":22.417655},{"c":22.38,"h":22.4351,"l":22.37,"n":620,"o":22.435,"t":"2026-10-14T17:10:00Z","v":45883,"vw":22.408043},{"c":22.395,"h":22.425,"l":22.385,"n":553,"o":22.385,"t":"2026-10-14T17:15:00Z","v":42796,"vw":22.405247},{"c":22.41,"h":22.415,"l":22.385,"n":428,"o":22.395,"t":"2026-10-14T17:20:00Z","v":25628,"vw":22.403278},{"c":22.375,"h":22.44,"l":22.3601,"n":547,"o":22.42,"t":"2026-10-14T17:25:00Z","v":55217,"vw":22.39242},{"c":22.39,"h":22.405,"l":22.365,"n":516,"o":22.375,"t":"2026-10-14T17:30:00Z","v":35106,"vw":22.385674},{"c":22.365,"h":22.395,"l":22.34,"n":604,"o":22.39,"t":"2026-10-14T17:35:00Z","v":44241,"vw":22.372243},{"c":22.3251,"h":22.365,"l":22.2725,"n":1138,"o":22.3639,"t":"2026-10-14T17:40:00Z","v":197095,"vw":22.330776},{"c":22.24,"h":22.32,"l":22.235,"n":441,"o":22.32,"t":"2026-10-14T17:45:00Z","v":45803,"vw":22.265766},{"c":22.235,"h":22.235,"l":22.17,"n":708,"o":22.235,"t":"2026-10-14T17:50:00Z","v":59010,"vw":22.208759},{"c":22.215,"h":22.245,"l":22.21,"n":388,"o":22.235,"t":"2026-10-14T17:55:00Z","v":25267,"vw":22.226976},{"c":22.165,"h":22.21,"l":22.15,"n":508,"o":22.21,"t":"2026-10-14T18:00:00Z","v":37621,"vw":22.183861},{"c":22.2351,"h":22.2351,"l":22.16,"n":1008,"o":22.165,"t":"2026-10-14T18:05:00Z","v":111318,"vw":22.192867},{"c":22.225,"h":22.245,"l":22.175,"n":594,"o":22.24,"t":"2026-10-14T18:10:00Z","v":40853,"vw":22.21242},{"c":22.285,"h":22.305,"l":22.215,"n":429,"o":22.225,"t":"2026-10-14T18:15:00Z","v":32391,"vw":22.252438},{"c":22.305,"h":22.32,"l":22.28,"n":480,"o":22.285,"t":"2026-10-14T18:20:00Z","v":42407,"vw":22.305686},{"c":22.325,"h":22.34,"l":22.295,"n":568,"o":22.305,"t":"2026-10-14T18:25:00Z","v":44653,"vw":22.31328},{"c":22.33,"h":22.335,"l":22.3,"n":429,"o":22.32,"t":"2026-10-14T18:30:00Z","v":25327,"vw":22.319321},{"c":22.395,"h":22.405,"l":22.33,"n":601,"o":22.33,"t":"2026-10-14T18:35:00Z","v":40544,"vw":22.363864},{"c":22.365,"h":22.415,"l":22.345,"n":521,"o":22.395,"t":"2026-10-14T18:40:00Z","v":30368,"vw":22.381712},{"c":22.395,"h":22.395,"l":22.32,"n":767,"o":22.36,"t":"2026-10-14T18:45:00Z","v":68368,"vw":22.360026},{"c":22.365,"h":22.4,"l":22.3512,"n":726,"o":22.395,"t":"2026-10-14T18:50:00Z","v":73220,"vw":22.389042},{"c":22.3699,"h":22.375,"l":22.355,"n":462,"o":22.365,"t":"2026-10-14T18:55:00Z","v":27066,"vw":22.365191},{"c":22.43,"h":22.435,"l":22.35,"n":696,"o":22.365,"t":"2026-10-14T19:00:00Z","v":48754,"vw":22.394553},{"c":22.445,"h":22.465,"l":22.42,"n":774,"o":22.435,"t":"2026-10-14T19:05:00Z","v":42834,"vw":22.446585},{"c":22.415,"h":22.47,"l":22.41,"n":739,"o":22.45,"t":"2026-10-14T19:10:00Z","v":44656,"vw":22.438651},{"c":22.485,"h":22.495,"l":22.41,"n":989,"o":22.415,"t":"2026-10-14T19:15:00Z","v":82327,"vw":22.460575},{"c":22.465,"h":22.515,"l":22.46,"n":812,"o":22.49,"t":"2026-10-14T19:20:00Z","v":61033,"vw":22.491478},{"c":22.49,"h":22.495,"l":22.46,"n":853,"o":22.465,"t":"2026-10-14T19:25:00Z","v":74861,"vw":22.477777},{"c":22.51,"h":22.535,"l":22.475,"n":1160,"o":22.485,"t":"2026-10-14T19:30:00Z","v":92453,"vw":22.504771},{"c":22.53,"h":22.53,"l":22.475,"n":1024,"o":22.51,"t":"2026-10-14T19:35:00Z","v":87443,"vw":22.502022},{"c":22.58,"h":22.58,"l":22.535,"n":1263,"o":22.535,"t":"2026-10-14T19:40:00Z","v":140601,"vw":22.557569},{"c":22.615,"h":22.615,"l":22.555,"n":1430,"o":22.585,"t":"2026-10-14T19:45:00Z","v":140447,"vw":22.588532},{"c":22.65,"h":22.7,"l":22.62,"n":1968,"o":22.62,"t":"2026-10-14T19:50:00Z","v":241880,"vw":22.668795},{"c":22.67,"h":22.74,"l":22.645,"n":5946,"o":22.655,"t":"2026-10-14T19:55:00Z","v":752277,"vw":22.698019},{"c":22.68,"h":22.68,"l":22.68,"n":49,"o":22.68,"t":"2026-10-14T20:00:00Z","v":968977,"vw":22.68},{"c":22.615,"h":22.615,"l":22.615,"n":5,"o":22.615,"t":"2026-10-14T20:25:00Z","v":200,"vw":22.615},{"c":22.62,"h":22.62,"l":22.62,"n":1,"o":22.62,"t":"2026-10-14T22:00:00Z","v":100,"vw":22.62},{"c":22.67,"h":22.67,"l":22.66,"n":3,"o":22.66,"t":"2026-10-14T23:45:00Z","v":750,"vw":22.665946},{"c":22.8,"h":22.8,"l":22.8,"n":2,"o":22.8,"t":"2026-10-15T08:00:00Z","v":301,"vw":22.8},{"c":22.5113,"h":22.5113,"l":22.5113,"n":1,"o":22.5113,"t":"2026-10-15T11:15:00Z","v":183,"vw":22.5113},{"c":22.69,"h":22.87,"l":22.69,"n":48,"o":22.87,"t":"2026-10-15T11:30:00Z","v":709,"vw":22.788919},{"c":22.42,"h":22.42,"l":22.42,"n":5,"o":22.42,"t":"2026-10-15T11:45:00Z","v":516,"vw":22.42},{"c":22.88,"h":22.88,"l":22.87,"n":2,"o":22.87,"t":"2026-10-15T12:20:00Z","v":663,"vw":22.876229},{"c":22.65,"h":22.65,"l":22.65,"n":1,"o":22.65,"t":"2026-10-15T12:35:00Z","v":175,"vw":22.65},{"c":22.7,"h":22.7,"l":22.7,"n":1,"o":22.7,"t":"2026-10-15T13:00:00Z","v":1000,"vw":22.7},{"c":22.9,"h":22.9,"l":22.9,"n":2,"o":22.9,"t":"2026-10-15T13:25:00Z","v":458,"vw":22.9},{"c":23.15,"h":23.365,"l":22.95,"n":788,"o":23.04,"t":"2026-10-15T13:30:00Z","v":231279,"vw":23.194364},{"c":22.96,"h":23.365,"l":22.9404,"n":1097,"o":23.18,"t":"2026-10-15T13:35:00Z","v":128281,"vw":23.166274},{"c":23.03,"h":23.03,"l":22.8501,"n":1408,"o":22.95,"t":"2026-10-15T13:40:00Z","v":141783,"vw":22.923868},{"c":23.26,"h":23.26,"l":22.99,"n":1188,"o":23.04,"t":"2026-10-15T13:45:00Z","v":114986,"vw":23.142614},{"c":23.15,"h":23.27,"l":23.12,"n":731,"o":23.27,"t":"2026-10-15T13:50:00Z","v":76275,"vw":23.20976},{"c":23.29,"h":23.3,"l":23.07,"n":721,"o":23.16,"t":"2026-10-15T13:55:00Z","v":76470,"vw":23.17095},{"c":23.365,"h":23.395,"l":23.27,"n":1254,"o":23.29,"t":"2026-10-15T14:00:00Z","v":150656,"vw":23.345395},{"c":23.56,"h":23.57,"l":23.3503,"n":1070,"o":23.365,"t":"2026-10-15T14:05:00Z","v":128476,"vw":23.489346},{"c":23.57,"h":23.59,"l":23.49,"n":1234,"o":23.56,"t":"2026-10-15T14:10:00Z","v":100081,"vw":23.546397},{"c":23.625,"h":23.67,"l":23.57,"n":864,"o":23.57,"t":"2026-10-15T14:15:00Z","v":81647,"vw":23.625111},{"c":23.625,"h":23.68,"l":23.6,"n":981,"o":23.625,"t":"2026-10-15T14:20:00Z","v":95380,"vw":23.638368},{"c":23.665,"h":23.73,"l":23.625,"n":1529,"o":23.63,"t":"2026-10-15T14:25:00Z","v":151444,"vw":23.676313},{"c":23.735,"h":23.775,"l":23.665,"n":929,"o":23.665,"t":"2026-10-15T14:30:00Z","v":61657,"vw":23.737598},{"c":23.66,"h":23.78,"l":23.655,"n":2553,"o":23.735,"t":"2026-10-15T14:35:00Z","v":424476,"vw":23.719025},{"c":23.735,"h":23.78,"l":23.65,"n":1624,"o":23.665,"t":"2026-10-15T14:40:00Z","v":272628,"vw":23.722844},{"c":23.795,"h":23.8,"l":23.69,"n":1546,"o":23.735,"t":"2026-10-15T14:45:00Z","v":396734,"vw":23.729914},{"c":23.72,"h":23.805,"l":23.705,"n":881,"o":23.795,"t":"2026-10-15T14:50:00Z","v":80823,"vw":23.762603},{"c":23.735,"h":23.79,"l":23.685,"n":914,"o":23.72,"t":"2026-10-15T14:55:00Z","v":66677,"vw":23.735883},{"c":23.765,"h":23.8,"l":23.73,"n":950,"o":23.735,"t":"2026-10-15T15:00:00Z","v":98040,"vw":23.763834},{"c":23.85,"h":23.855,"l":23.765,"n":1148,"o":23.77,"t":"2026-10-15T15:05:00Z","v":83085,"vw":23.803307},{"c":23.85,"h":23.9,"l":23.81,"n":1026,"o":23.855,"t":"2026-10-15T15:10:00Z","v":83357,"vw":23.84747},{"c":23.885,"h":23.9,"l":23.82,"n":854,"o":23.85,"t":"2026-10-15T15:15:00Z","v":80983,"vw":23.865255},{"c":23.925,"h":23.945,"l":23.87,"n":965,"o":23.885,"t":"2026-10-15T15:20:00Z","v":82923,"vw":23.903558},{"c":24.025,"h":24.045,"l":23.92,"n":1098,"o":23.925,"t":"2026-10-15T15:25:00Z","v":99238,"vw":23.99258},{"c":24.095,"h":24.1,"l":24.02,"n":793,"o":24.025,"t":"2026-10-15T15:30:00Z","v":68680,"vw":24.06585},{"c":23.99,"h":24.11,"l":23.93,"n":1084,"o":24.1,"t":"2026-10-15T15:35:00Z","v":82252,"vw":24.008643},{"c":23.965,"h":24.0699,"l":23.96,"n":853,"o":23.99,"t":"2026-10-15T15:40:00Z","v":74739,"vw":24.015808},{"c":23.975,"h":24.045,"l":23.951,"n":948,"o":23.96,"t":"2026-10-15T15:45:00Z","v":116048,"vw":23.999667},{"c":24.015,"h":24.03,"l":23.975,"n":633,"o":23.975,"t":"2026-10-15T15:50:00Z","v":47377,"vw":24.008647},{"c":23.985,"h":24.035,"l":23.955,"n":760,"o":24.015,"t":"2026-10-15T15:55:00Z","v":52797,"vw":24.001776},{"c":23.965,"h":23.99,"l":23.935,"n":697,"o":23.985,"t":"2026-10-15T16:00:00Z","v":55596,"vw":23.966805},{"c":23.945,"h":23.995,"l":23.915,"n":642,"o":23.965,"t":"2026-10-15T16:05:00Z","v":51545,"vw":23.956224},{"c":23.88,"h":23.975,"l":23.86,"n":733,"o":23.945,"t":"2026-10-15T16:10:00Z","v":62873,"vw":23.912677},{"c":23.94,"h":23.945,"l":23.865,"n":611,"o":23.875,"t":"2026-10-15T16:15:00Z","v":60672,"vw":23.909938},{"c":23.97,"h":23.985,"l":23.93,"n":944,"o":23.935,"t":"2026-10-15T16:20:00Z","v":121508,"vw":23.959652},{"c":23.965,"h":23.97,"l":23.92,"n":614,"o":23.97,"t":"2026-10-15T16:25:00Z","v":50574,"vw":23.953658},{"c":23.92,"h":23.97,"l":23.915,"n":757,"o":23.97,"t":"2026-10-15T16:30:00Z","v":55620,"vw":23.949252},{"c":23.905,"h":23.94,"l":23.89,"n":565,"o":23.925,"t":"2026-10-15T16:35:00Z","v":45435,"vw":23.915521},{"c":23.915,"h":23.935,"l":23.9,"n":594,"o":23.905,"t":"2026-10-15T16:40:00Z","v":46154,"vw":23.911929},{"c":23.915,"h":23.94,"l":23.905,"n":445,"o":23.92,"t":"2026-10-15T16:45:00Z","v":33427,"vw":23.923745},{"c":23.89,"h":23.915,"l":23.86,"n":609,"o":23.91,"t":"2026-10-15T16:50:00Z","v":48041,"vw":23.885822},{"c":23.87,"h":23.91,"l":23.8601,"n":354,"o":23.9,"t":"2026-10-15T16:55:00Z","v":36271,"vw":23.892178},{"c":24.12,"h":24.145,"l":24.1,"n":451,"o":24.14,"t":"2026-10-15T18:10:00Z","v":38828,"vw":24.125202},{"c":24.165,"h":24.18,"l":24.11,"n":786,"o":24.115,"t":"2026-10-15T18:15:00Z","v":81322,"vw":24.14885},{"c":24.175,"h":24.19,"l":24.16,"n":629,"o":24.17,"t":"2026-10-15T18:20:00Z","v":62396,"vw":24.171293},{"c":24.125,"h":24.19,"l":24.115,"n":729,"o":24.175,"t":"2026-10-15T18:25:00Z","v":66607,"vw":24.161363},{"c":24.165,"h":24.175,"l":24.125,"n":569,"o":24.13,"t":"2026-10-15T18:30:00Z","v":43741,"vw":24.1537},{"c":24.215,"h":24.225,"l":24.165,"n":766,"o":24.165,"t":"2026-10-15T18:35:00Z","v":71496,"vw":24.190151},{"c":24.16,"h":24.23,"l":24.155,"n":682,"o":24.22,"t":"2026-10-15T18:40:00Z","v":52768,"vw":24.185168},{"c":24.175,"h":24.2,"l":24.131,"n":750,"o":24.155,"t":"2026-10-15T18:45:00Z","v":56714,"vw":24.166806},{"c":24.14,"h":24.19,"l":24.125,"n":821,"o":24.175,"t":"2026-10-15T18:50:00Z","v":62016,"vw":24.154879},{"c":24.12,"h":24.16,"l":24.105,"n":983,"o":24.14,"t":"2026-10-15T18:55:00Z","v":81417,"vw":24.143599},{"c":24.19,"h":24.19,"l":24.12,"n":931,"o":24.12,"t":"2026-10-15T19:00:00Z","v":81284,"vw":24.150561},{"c":24.24,"h":24.245,"l":24.185,"n":790,"o":24.19,"t":"2026-10-15T19:05:00Z","v":75824,"vw":24.211787},{"c":24.235,"h":24.245,"l":24.2,"n":811,"o":24.24,"t":"2026-10-15T19:10:00Z","v":68811,"vw":24.229211},{"c":24.265,"h":24.27,"l":24.23,"n":877,"o":24.24,"t":"2026-10-15T19:15:00Z","v":73057,"vw":24.255515},{"c":24.295,"h":24.31,"l":24.265,"n":1139,"o":24.27,"t":"2026-10-15T19:20:00Z","v":110279,"vw":24.294474},{"c":24.2,"h":24.3,"l":24.18,"n":1194,"o":24.3,"t":"2026-10-15T19:25:00Z","v":103735,"vw":24.25599},{"c":24.205,"h":24.25,"l":24.185,"n":1254,"o":24.195,"t":"2026-10-15T19:30:00Z","v":98783,"vw":24.216523},{"c":24.17,"h":24.225,"l":24.155,"n":1360,"o":24.21,"t":"2026-10-15T19:35:00Z","v":130061,"vw":24.194875},{"c":24.195,"h":24.21,"l":24.145,"n":1531,"o":24.165,"t":"2026-10-15T19:40:00Z","v":143887,"vw":24.180356},{"c":24.165,"h":24.19,"l":24.13,"n":2237,"o":24.19,"t":"2026-10-15T19:45:00Z","v":243554,"vw":24.160145},{"c":24.14,"h":24.175,"l":24.12,"n":2399,"o":24.17,"t":"2026-10-15T19:50:00Z","v":289211,"vw":24.154329},{"c":24.21,"h":24.21,"l":24.13,"n":7236,"o":24.14,"t":"2026-10-15T19:55:00Z","v":941613,"vw":24.171453},{"c":24.22,"h":24.22,"l":24.21,"n":82,"o":24.21,"t":"2026-10-15T20:00:00Z","v":1145130,"vw":24.219958},{"c":24.1946,"h":24.2183,"l":24.1946,"n":2,"o":24.2183,"t":"2026-10-15T20:05:00Z","v":300,"vw":24.2025},{"c":24.19,"h":24.22,"l":24.19,"n":2,"o":24.22,"t":"2026-10-15T20:20:00Z","v":788,"vw":24.216117},{"c":24.13,"h":24.13,"l":24.13,"n":1,"o":24.13,"t":"2026-10-15T20:30:00Z","v":500,"vw":24.13}],"history":[{"c":15.38,"h":15.74,"l":15.35,"n":27761,"o":15.74,"t":"2024-10-14T04:00:00Z","v":4669647,"vw":15.480158},{"c":15.64,"h":16.035,"l":15.31,"n":37796,"o":15.31,"t":"2024-10-15T04:00:00Z","v":5436323,"vw":15.772743},{"c":16.26,"h":16.29,"l":15.71,"n":39369,"o":15.75,"t":"2024-10-16T04:00:00Z","v":5595986,"vw":16.148548},{"c":16.29,"h":16.59,"l":16.12,"n":33285,"o":16.31,"t":"2024-10-17T04:00:00Z","v":4911264,"vw":16.288588},{"c":16.18,"h":16.47,"l":16.07,"n":27286,"o":16.32,"t":"2024-10-18T04:00:00Z","v":3893829,"vw":16.213688},{"c":16.02,"h":16.3599,"l":15.95,"n":27528,"o":16.18,"t":"2024-10-21T04:00:00Z","v":3521488,"vw":16.058085},{"c":15.7,"h":15.925,"l":15.49,"n":28576,"o":15.89,"t":"2024-10-22T04:00:00Z","v":3788803,"vw":15.653514},{"c":15.34,"h":15.6601,"l":15.24,"n":25256,"o":15.55,"t":"2024-10-23T04:00:00Z","v":3468491,"vw":15.412058},{"c":15.41,"h":15.67,"l":15.34,"n":31254,"o":15.51,"t":"2024-10-24T04:00:00Z","v":4292631,"vw":15.470205},{"c":15.39,"h":15.6,"l":15.365,"n":27816,"o":15.55,"t":"2024-10-25T04:00:00Z","v":3702645,"vw":15.451143},{"c":15.51,"h":15.69,"l":15.42,"n":26538,"o":15.44,"t":"2024-10-28T04:00:00Z","v":3379336,"vw":15.562769},{"c":15.57,"h":15.83,"l":15.46,"n":27756,"o":15.46,"t":"2024-10-29T04:00:00Z","v":6292504,"vw":15.632515},{"c":15.43,"h":15.63,"l":15.335,"n":27308,"o":15.56,"t":"2024-10-30T04:00:00Z","v":3936361,"vw":15.449993},{"c":15.34,"h":15.47,"l":15.13,"n":26708,"o":15.36,"t":"2024-10-31T04:00:00Z","v":3363333,"vw":15.314766},{"c":15.27,"h":15.655,"l":15.25,"n":30855,"o":15.37,"t":"2024-11-01T04:00:00Z","v":3816227,"vw":15.421741},{"c":15.21,"h":15.3852,"l":15.13,"n":26893,"o":15.21,"t":"2024-11-04T05:00:00Z","v":3968145,"vw":15.212517},{"c":15.32,"h":15.35,"l":15,"n":27535,"o":15.15,"t":"2024-11-05T05:00:00Z","v":4475342,"vw":15.206051},{"c":16.09,"h":16.11,"l":15.66,"n":46381,"o":15.72,"t":"2024-11-06T05:00:00Z","v":8045442,"vw":15.931417},{"c":16.45,"h":16.64,"l":15.89,"n":42144,"o":16.1,"t":"2024-11-07T05:00:00Z","v":6146877,"vw":16.41005},{"c":15.67,"h":16.37,"l":15.635,"n":36814,"o":16.22,"t":"2024-11-08T05:00:00Z","v":5487372,"vw":15.788684},{"c":15.34,"h":15.935,"l":15.33,"n":43033,"o":15.7,"t":"2024-11-11T05:00:00Z","v":7312110,"vw":15.492286},{"c":15.08,"h":15.27,"l":14.945,"n":42500,"o":15.27,"t":"2024-11-12T05:00:00Z","v":6796825,"vw":15.079054},{"c":15.07,"h":15.35,"l":15.025,"n":25971,"o":15.22,"t":"2024-11-13T05:00:00Z","v":3947466,"vw":15.153068},{"c":15.57,"h":15.66,"l":15.07,"n":34529,"o":15.27,"t":"2024-11-14T05:00:00Z","v":5107992,"vw":15.482428},{"c":15.49,"h":15.605,"l":15.23,"n":30189,"o":15.5,"t":"2024-11-15T05:00:00Z","v":3779108,"vw":15.436727},{"c":15.26,"h":15.5,"l":15.065,"n":34852,"o":15.4,"t":"2024-11-18T05:00:00Z","v":5537533,"vw":15.210839},{"c":15.14,"h":15.33,"l":14.97,"n":26798,"o":15.09,"t":"2024-11-19T05:00:00Z","v":4373702,"vw":15.15735},{"c":14.56,"h":15.19,"l":14.52,"n":39698,"o":15,"t":"2024-11-20T05:00:00Z","v":7071511,"vw":14.650394},{"c":15.07,"h":15.08,"l":14.5105,"n":30537,"o":14.63,"t":"2024-11-21T05:00:00Z","v":4824970,"vw":14.892743},{"c":16.3,"h":16.3599,"l":15.31,"n":61336,"o":15.31,"t":"2024-11-22T05:00:00Z","v":10894895,"vw":16.103618},{"c":15.94,"h":16.11,"l":15.47,"n":97887,"o":16.11,"t":"2024-11-25T05:00:00Z","v":16890299,"vw":15.804476},{"c":15.89,"h":16.185,"l":15.68,"n":47688,"o":15.88,"t":"2024-11-26T05:00:00Z","v":8097587,"vw":15.946089},{"c":15.96,"h":16.18,"l":15.88,"n":27679,"o":16.05,"t":"2024-11-27T05:00:00Z","v":4363718,"vw":16.010681},{"c":16.24,"h":16.365,"l":15.98,"n":20799,"o":16,"t":"2024-11-29T05:00:00Z","v":3101561,"vw":16.211754},{"c":16.93,"h":16.97,"l":16.33,"n":43795,"o":16.36,"t":"2024-12-02T05:00:00Z","v":7005356,"vw":16.765447},{"c":16.48,"h":16.94,"l":16.42,"n":30914,"o":16.94,"t":"2024-12-03T05:00:00Z","v":4913013,"vw":16.52224},{"c":16.74,"h":16.75,"l":16.39,"n":26194,"o":16.59,"t":"2024-12-04T05:00:00Z","v":3918480,"vw":16.57681},{"c":16.45,"h":16.79,"l":16.36,"n":23111,"o":16.75,"t":"2024-12-05T05:00:00Z","v":3605475,"vw":16.501488},{"c":16.43,"h":16.69,"l":16.21,"n":24761,"o":16.64,"t":"2024-12-06T05:00:00Z","v":3320179,"vw":16.391189},{"c":16.72,"h":17.29,"l":16.62,"n":57354,"o":17.12,"t":"2024-12-09T05:00:00Z","v":8873001,"vw":16.83134},{"c":16.72,"h":17.01,"l":16.45,"n":53024,"o":16.75,"t":"2024-12-10T05:00:00Z","v":8297272,"vw":16.794504},{"c":16.58,"h":16.71,"l":14.63,"n":128461,"o":14.9,"t":"2024-12-11T05:00:00Z","v":28762147,"vw":15.723385},{"c":16.31,"h":16.84,"l":16.21,"n":62087,"o":16.41,"t":"2024-12-12T05:00:00Z","v":9700560,"vw":16.466692},{"c":16.56,"h":16.685,"l":16.18,"n":52320,"o":16.19,"t":"2024-12-13T05:00:00Z","v":7830541,"vw":16.524771},{"c":16.72,"h":17.23,"l":16.65,"n":53503,"o":16.74,"t":"2024-12-16T05:00:00Z","v":8444797,"vw":16.904314},{"c":16.73,"h":17.155,"l":16.46,"n":52002,"o":16.81,"t":"2024-12-17T05:00:00Z","v":8817164,"vw":16.735876},{"c":15.85,"h":16.83,"l":15.8,"n":46870,"o":16.77,"t":"2024-12-18T05:00:00Z","v":6160061,"vw":16.22638},{"c":15.85,"h":16.19,"l":15.7554,"n":34062,"o":16.06,"t":"2024-12-19T05:00:00Z","v":5197270,"vw":15.918489},{"c":16.24,"h":16.625,"l":15.71,"n":37173,"o":15.72,"t":"2024-12-20T05:00:00Z","v":10420161,"vw":16.287159},{"c":16.65,"h":16.68,"l":16.2601,"n":28716,"o":16.33,"t":"2024-12-23T05:00:00Z","v":5011833,"vw":16.50015},{"c":16.82,"h":16.86,"l":16.436,"n":14133,"o":16.61,"t":"2024-12-24T05:00:00Z","v":2312478,"vw":16.699185},{"c":18.1,"h":18.13,"l":16.74,"n":66031,"o":16.77,"t":"2024-12-26T05:00:00Z","v":10639103,"vw":17.826401},{"c":17.54,"h":18.01,"l":17.5,"n":41378,"o":17.84,"t":"2024-12-27T05:00:00Z","v":5819760,"vw":17.636861},{"c":16.77,"h":17.29,"l":16.65,"n":46578,"o":17.27,"t":"2024-12-30T05:00:00Z","v":5662083,"vw":16.840227},{"c":16.93,"h":17.18,"l":16.6,"n":30770,"o":16.74,"t":"2024-12-31T05:00:00Z","v":5850954,"vw":16.940511},{"c":16.56,"h":17.1,"l":16.28,"n":46114,"o":17.08,"t":"2025-01-02T05:00:00Z","v":6447981,"vw":16.560247},{"c":16.82,"h":16.84,"l":16.21,"n":51980,"o":16.59,"t":"2025-01-03T05:00:00Z","v":7396387,"vw":16.58425},{"c":16.4,"h":17.33,"l":16.38,"n":45790,"o":16.92,"t":"2025-01-06T05:00:00Z","v":7411524,"vw":16.690015},{"c":16.36,"h":16.93,"l":16.13,"n":41755,"o":16.65,"t":"2025-01-07T05:00:00Z","v":6335982,"vw":16.355131},{"c":16.03,"h":16.24,"l":15.52,"n":42265,"o":16.15,"t":"2025-01-08T05:00:00Z","v":6198065,"vw":15.881401},{"c":15.84,"h":16.13,"l":15.62,"n":52334,"o":15.93,"t":"2025-01-10T05:00:00Z","v":7325021,"vw":15.802804},{"c":14.56,"h":15.81,"l":14.52,"n":85426,"o":15.81,"t":"2025-01-13T05:00:00Z","v":13104934,"vw":14.74256},{"c":14.02,"h":14.71,"l":14.01,"n":57098,"o":14.7,"t":"2025-01-14T05:00:00Z","v":11551639,"vw":14.195007},{"c":13.79,"h":14.2948,"l":13.6601,"n":69353,"o":14.15,"t":"2025-01-15T05:00:00Z","v":15032088,"vw":13.854119},{"c":13.87,"h":14.21,"l":13.7601,"n":49471,"o":13.8,"t":"2025-01-16T05:00:00Z","v":8438732,"vw":13.99128},{"c":13.99,"h":14.16,"l":13.905,"n":35494,"o":14.05,"t":"2025-01-17T05:00:00Z","v":6079040,"vw":14.010725},{"c":14.38,"h":14.585,"l":14.06,"n":51767,"o":14.06,"t":"2025-01-21T05:00:00Z","v":9139205,"vw":14.404246},{"c":14.6,"h":14.63,"l":14.225,"n":39264,"o":14.42,"t":"2025-01-22T05:00:00Z","v":7447781,"vw":14.546502},{"c":15.03,"h":15.05,"l":14.49,"n":41147,"o":14.51,"t":"2025-01-23T05:00:00Z","v":6443179,"vw":14.895656},{"c":15.36,"h":15.563,"l":15.04,"n":55700,"o":15.17,"t":"2025-01-24T05:00:00Z","v":8232525,"vw":15.344646},{"c":15.28,"h":15.57,"l":15.045,"n":39368,"o":15.29,"t":"2025-01-27T05:00:00Z","v":5718220,"vw":15.279079},{"c":15.67,"h":15.68,"l":15.2,"n":32039,"o":15.3,"t":"2025-01-28T05:00:00Z","v":5363680,"vw":15.495636},{"c":15.4,"h":15.68,"l":15.29,"n":29624,"o":15.67,"t":"2025-01-29T05:00:00Z","v":4561620,"vw":15.419654},{"c":15.77,"h":15.8,"l":15.37,"n":34641,"o":15.5,"t":"2025-01-30T05:00:00Z","v":4372876,"vw":15.66978},{"c":15.58,"h":15.935,"l":15.48,"n":40779,"o":15.8,"t":"2025-01-31T05:00:00Z","v":6019505,"vw":15.640766},{"c":15.23,"h":15.4,"l":14.95,"n":40625,"o":15,"t":"2025-02-03T05:00:00Z","v":6352181,"vw":15.2431},{"c":15.08,"h":15.4,"l":14.97,"n":29738,"o":15.17,"t":"2025-02-04T05:00:00Z","v":4011476,"vw":15.166427},{"c":14.88,"h":15.1,"l":14.73,"n":29166,"o":15.07,"t":"2025-02-05T05:00:00Z","v":4276732,"vw":14.850441},{"c":14.6,"h":15.135,"l":14.48,"n":33058,"o":15.11,"t":"2025-02-06T05:00:00Z","v":4712399,"vw":14.672652},{"c":14.27,"h":14.66,"l":14.12,"n":39423,"o":14.66,"t":"2025-02-07T05:00:00Z","v":5831483,"vw":14.255054},{"c":14.53,"h":14.685,"l":14.1801,"n":33152,"o":14.36,"t":"2025-02-10T05:00:00Z","v":4743865,"vw":14.491403},{"c":14.67,"h":14.85,"l":14.51,"n":26197,"o":14.58,"t":"2025-02-11T05:00:00Z","v":3345625,"vw":14.705563},{"c":14.78,"h":14.895,"l":14.42,"n":29181,"o":14.53,"t":"2025-02-12T05:00:00Z","v":5074036,"vw":14.736739},{"c":15.11,"h":15.14,"l":14.51,"n":35756,"o":14.67,"t":"2025-02-13T05:00:00Z","v":5134192,"vw":14.905403},{"c":15.04,"h":15.2905,"l":14.89,"n":26859,"o":15.15,"t":"2025-02-14T05:00:00Z","v":4206291,"vw":15.027561},{"c":15.31,"h":15.42,"l":14.93,"n":35414,"o":15.01,"t":"2025-02-18T05:00:00Z","v":4594128,"vw":15.287824},{"c":15.33,"h":15.42,"l":15.09,"n":30635,"o":15.14,"t":"2025-02-19T05:00:00Z","v":4415418,"vw":15.284307},{"c":15.78,"h":15.82,"l":15.26,"n":42049,"o":15.32,"t":"2025-02-20T05:00:00Z","v":5950866,"vw":15.61003},{"c":14.97,"h":15.86,"l":14.96,"n":35533,"o":15.83,"t":"2025-02-21T05:00:00Z","v":5554229,"vw":15.161867},{"c":14.96,"h":15.47,"l":14.93,"n":33553,"o":15.03,"t":"2025-02-24T05:00:00Z","v":5251548,"vw":15.083041},{"c":14.56,"h":15.26,"l":14.54,"n":31372,"o":14.98,"t":"2025-02-25T05:00:00Z","v":4968993,"vw":14.713324},{"c":14.51,"h":14.885,"l":14.48,"n":29299,"o":14.84,"t":"2025-02-26T05:00:00Z","v":4141162,"vw":14.620334},{"c":14.06,"h":14.67,"l":14.04,"n":40018,"o":14.56,"t":"2025-02-27T05:00:00Z","v":6336138,"vw":14.156045},{"c":14.35,"h":14.38,"l":13.96,"n":35800,"o":14.05,"t":"2025-02-28T05:00:00Z","v":8692269,"vw":14.211029},{"c":14.01,"h":14.7,"l":13.925,"n":49912,"o":14.45,"t":"2025-03-03T05:00:00Z","v":8477363,"vw":14.171853},{"c":13.36,"h":13.85,"l":13.23,"n":70505,"o":13.78,"t":"2025-03-04T05:00:00Z","v":11119364,"vw":13.404099},{"c":13.31,"h":13.56,"l":13.12,"n":71972,"o":13.42,"t":"2025-03-05T05:00:00Z","v":12034133,"vw":13.334369},{"c":13.22,"h":13.63,"l":12.6,"n":102930,"o":12.65,"t":"2025-03-06T05:00:00Z","v":18490182,"vw":13.152274},{"c":14.06,"h":14.19,"l":13.12,"n":76597,"o":13.13,"t":"2025-03-07T05:00:00Z","v":13837652,"vw":13.880656},{"c":14.07,"h":14.43,"l":13.92,"n":61464,"o":14.01,"t":"2025-03-10T04:00:00Z","v":10081495,"vw":14.167267},{"c":13.71,"h":14.07,"l":13.565,"n":56722,"o":13.9,"t":"2025-03-11T04:00:00Z","v":7965259,"vw":13.734774},{"c":13.92,"h":14.035,"l":13.67,"n":43187,"o":13.9,"t":"2025-03-12T04:00:00Z","v":7346402,"vw":13.858662},{"c":13.64,"h":14.07,"l":13.585,"n":41258,"o":13.98,"t":"2025-03-13T04:00:00Z","v":6501863,"vw":13.746571},{"c":13.08,"h":13.665,"l":12.96,"n":53052,"o":13.64,"t":"2025-03-14T04:00:00Z","v":9058092,"vw":13.128844},{"c":13.81,"h":13.925,"l":13.22,"n":51617,"o":13.26,"t":"2025-03-17T04:00:00Z","v":8057026,"vw":13.728419},{"c":13.56,"h":14.055,"l":13.55,"n":32987,"o":13.93,"t":"2025-03-18T04:00:00Z","v":5332367,"vw":13.733973},{"c":13.64,"h":13.77,"l":13.41,"n":32231,"o":13.6,"t":"2025-03-19T04:00:00Z","v":5316846,"vw":13.590382},{"c":13.37,"h":13.74,"l":13.37,"n":27267,"o":13.46,"t":"2025-03-20T04:00:00Z","v":4714337,"vw":13.481258},{"c":13.24,"h":13.435,"l":13.11,"n":26028,"o":13.12,"t":"2025-03-21T04:00:00Z","v":5727738,"vw":13.278864},{"c":13.94,"h":13.94,"l":13.4,"n":34330,"o":13.41,"t":"2025-03-24T04:00:00Z","v":6405774,"vw":13.753467},{"c":13.58,"h":13.95,"l":13.555,"n":32914,"o":13.92,"t":"2025-03-25T04:00:00Z","v":5146530,"vw":13.673286},{"c":13.27,"h":13.64,"l":13.115,"n":41348,"o":13.5,"t":"2025-03-26T04:00:00Z","v":5828087,"vw":13.31123},{"c":13.18,"h":13.41,"l":13.035,"n":44414,"o":13.2,"t":"2025-03-27T04:00:00Z","v":6656052,"vw":13.183297},{"c":12.81,"h":13.14,"l":12.69,"n":35035,"o":13.14,"t":"2025-03-28T04:00:00Z","v":6443319,"vw":12.811684},{"c":12.56,"h":12.82,"l":12.48,"n":41423,"o":12.51,"t":"2025-03-31T04:00:00Z","v":6540713,"vw":12.658807},{"c":12.87,"h":13.05,"l":12.7,"n":50446,"o":12.8,"t":"2025-04-01T04:00:00Z","v":7150730,"vw":12.867437},{"c":13.19,"h":13.3,"l":12.72,"n":40118,"o":12.73,"t":"2025-04-02T04:00:00Z","v":6339520,"vw":13.132794},{"c":11.41,"h":12.17,"l":11.03,"n":88430,"o":11.9,"t":"2025-04-03T04:00:00Z","v":15176914,"vw":11.400066},{"c":11.38,"h":11.61,"l":10.77,"n":79214,"o":10.91,"t":"2025-04-04T04:00:00Z","v":14093879,"vw":11.23671},{"c":10.85,"h":11.58,"l":10.56,"n":71411,"o":10.82,"t":"2025-04-07T04:00:00Z","v":11512000,"vw":10.885715},{"c":10.02,"h":11.22,"l":9.7601,"n":59450,"o":11.16,"t":"2025-04-08T04:00:00Z","v":10437724,"vw":10.376129},{"c":11.87,"h":12.045,"l":9.805,"n":80190,"o":9.81,"t":"2025-04-09T04:00:00Z","v":13747894,"vw":11.197398},{"c":11.45,"h":11.895,"l":10.95,"n":73804,"o":11.57,"t":"2025-04-10T04:00:00Z","v":10900858,"vw":11.318116},{"c":11.37,"h":11.455,"l":10.94,"n":46923,"o":11.35,"t":"2025-04-11T04:00:00Z","v":6652383,"vw":11.236947},{"c":11.32,"h":11.65,"l":11.152,"n":34961,"o":11.57,"t":"2025-04-14T04:00:00Z","v":5130273,"vw":11.363325},{"c":11.2,"h":11.56,"l":11.16,"n":32586,"o":11.5,"t":"2025-04-15T04:00:00Z","v":5049676,"vw":11.267766},{"c":11.01,"h":11.36,"l":10.92,"n":31307,"o":11.16,"t":"2025-04-16T04:00:00Z","v":4519750,"vw":11.119283},{"c":11.13,"h":11.225,"l":10.855,"n":31684,"o":10.93,"t":"2025-04-17T04:00:00Z","v":5521383,"vw":11.095066},{"c":10.76,"h":11.11,"l":10.67,"n":33216,"o":10.98,"t":"2025-04-21T04:00:00Z","v":5335089,"vw":10.771165},{"c":10.83,"h":11.075,"l":10.645,"n":29094,"o":10.65,"t":"2025-04-22T04:00:00Z","v":5100439,"vw":10.884709},{"c":10.8,"h":11.5897,"l":10.78,"n":45376,"o":11.36,"t":"2025-04-23T04:00:00Z","v":6625054,"vw":11.077549},{"c":11.02,"h":11.04,"l":10.76,"n":38276,"o":10.95,"t":"2025-04-24T04:00:00Z","v":7946422,"vw":10.961439},{"c":11.18,"h":11.2,"l":11.02,"n":34285,"o":11.05,"t":"2025-04-25T04:00:00Z","v":5889335,"vw":11.13057},{"c":11.59,"h":11.62,"l":11.16,"n":40226,"o":11.16,"t":"2025-04-28T04:00:00Z","v":6480557,"vw":11.495503},{"c":11.43,"h":11.59,"l":11.28,"n":33734,"o":11.49,"t":"2025-04-29T04:00:00Z","v":5792488,"vw":11.411036},{"c":11.42,"h":11.455,"l":11.01,"n":31198,"o":11.11,"t":"2025-04-30T04:00:00Z","v":7951092,"vw":11.351267},{"c":11.66,"h":11.84,"l":11.54,"n":40666,"o":11.76,"t":"2025-05-01T04:00:00Z","v":7041906,"vw":11.670217},{"c":11.95,"h":11.97,"l":11.675,"n":33041,"o":11.86,"t":"2025-05-02T04:00:00Z","v":5632365,"vw":11.879723},{"c":11.84,"h":12.075,"l":11.71,"n":39830,"o":11.74,"t":"2025-05-05T04:00:00Z","v":5481503,"vw":11.885266},{"c":11.5,"h":11.72,"l":11.465,"n":28039,"o":11.68,"t":"2025-05-06T04:00:00Z","v":5773051,"vw":11.559154},{"c":11.6,"h":11.74,"l":11.485,"n":30390,"o":11.61,"t":"2025-05-07T04:00:00Z","v":4549437,"vw":11.605835},{"c":11.79,"h":12,"l":11.72,"n":32759,"o":11.72,"t":"2025-05-08T04:00:00Z","v":4119875,"vw":11.841757},{"c":11.62,"h":11.9037,"l":11.61,"n":22156,"o":11.82,"t":"2025-05-09T04:00:00Z","v":2764918,"vw":11.684821},{"c":12.34,"h":12.85,"l":12.15,"n":46131,"o":12.54,"t":"2025-05-12T04:00:00Z","v":8129518,"vw":12.377872},{"c":12.42,"h":12.455,"l":12.225,"n":32637,"o":12.43,"t":"2025-05-13T04:00:00Z","v":7530386,"vw":12.375085},{"c":12.1,"h":12.38,"l":12.05,"n":34356,"o":12.3,"t":"2025-05-14T04:00:00Z","v":5453774,"vw":12.169453},{"c":12.01,"h":12.11,"l":11.875,"n":28114,"o":12.03,"t":"2025-05-15T04:00:00Z","v":4694617,"vw":11.977281},{"c":12.23,"h":12.34,"l":12.05,"n":27383,"o":12.05,"t":"2025-05-16T04:00:00Z","v":4855165,"vw":12.242265},{"c":12.02,"h":12.22,"l":12,"n":23805,"o":12.05,"t":"2025-05-19T04:00:00Z","v":4062904,"vw":12.06042},{"c":12.09,"h":12.465,"l":12.04,"n":33451,"o":12.12,"t":"2025-05-20T04:00:00Z","v":5729186,"vw":12.213804},{"c":11.62,"h":11.9282,"l":11.6,"n":31993,"o":11.87,"t":"2025-05-21T04:00:00Z","v":5826678,"vw":11.722687},{"c":11.92,"h":11.965,"l":11.66,"n":30528,"o":11.68,"t":"2025-05-22T04:00:00Z","v":4896837,"vw":11.871208},{"c":11.57,"h":11.765,"l":11.46,"n":36103,"o":11.51,"t":"2025-05-23T04:00:00Z","v":6896796,"vw":11.648782},{"c":12.04,"h":12.1,"l":11.595,"n":57711,"o":11.85,"t":"2025-05-27T04:00:00Z","v":12540155,"vw":11.96492},{"c":12,"h":12.57,"l":11.5,"n":87889,"o":12.5,"t":"2025-05-28T04:00:00Z","v":17700023,"vw":12.052894},{"c":11.94,"h":12.355,"l":11.845,"n":59230,"o":12.08,"t":"2025-05-29T04:00:00Z","v":12951043,"vw":11.991382},{"c":11.89,"h":12.145,"l":11.71,"n":35587,"o":11.82,"t":"2025-05-30T04:00:00Z","v":8403704,"vw":11.961031},{"c":11.32,"h":11.9,"l":11.26,"n":46966,"o":11.9,"t":"2025-06-02T04:00:00Z","v":9526652,"vw":11.396508},{"c":11.49,"h":11.57,"l":11.262,"n":33107,"o":11.31,"t":"2025-06-03T04:00:00Z","v":6664188,"vw":11.464702},{"c":11.45,"h":11.655,"l":11.44,"n":29679,"o":11.53,"t":"2025-06-04T04:00:00Z","v":5930590,"vw":11.520553},{"c":11.92,"h":12.015,"l":11.4104,"n":35384,"o":11.43,"t":"2025-06-05T04:00:00Z","v":8283271,"vw":11.857881},{"c":12.26,"h":12.31,"l":11.9728,"n":29908,"o":12.01,"t":"2025-06-06T04:00:00Z","v":5098825,"vw":12.194198},{"c":12.25,"h":12.44,"l":12.12,"n":32442,"o":12.44,"t":"2025-06-09T04:00:00Z","v":7397329,"vw":12.242578},{"c":12.37,"h":12.62,"l":12.24,"n":34270,"o":12.3,"t":"2025-06-10T04:00:00Z","v":5408015,"vw":12.44888},{"c":12.16,"h":12.485,"l":12.075,"n":31560,"o":12.44,"t":"2025-06-11T04:00:00Z","v":5293026,"vw":12.19164},{"c":11.9,"h":12.15,"l":11.84,"n":30065,"o":11.99,"t":"2025-06-12T04:00:00Z","v":6425880,"vw":11.937098},{"c":11.24,"h":11.665,"l":11.19,"n":32065,"o":11.54,"t":"2025-06-13T04:00:00Z","v":6145901,"vw":11.38461},{"c":11.88,"h":11.89,"l":11.36,"n":31729,"o":11.44,"t":"2025-06-16T04:00:00Z","v":8000474,"vw":11.738269},{"c":11.33,"h":11.788,"l":11.33,"n":30895,"o":11.69,"t":"2025-06-17T04:00:00Z","v":6018495,"vw":11.498804},{"c":11.07,"h":11.4852,"l":11.03,"n":40084,"o":11.3,"t":"2025-06-18T04:00:00Z","v":7312322,"vw":11.196113},{"c":11.05,"h":11.4,"l":10.9901,"n":33737,"o":11.16,"t":"2025-06-20T04:00:00Z","v":8569174,"vw":11.109003},{"c":10.64,"h":10.975,"l":10.54,"n":52835,"o":10.91,"t":"2025-06-23T04:00:00Z","v":10948887,"vw":10.68291},{"c":10.81,"h":10.995,"l":10.73,"n":36183,"o":10.83,"t":"2025-06-24T04:00:00Z","v":10444535,"vw":10.842104},{"c":11.02,"h":11.07,"l":10.72,"n":28312,"o":10.85,"t":"2025-06-25T04:00:00Z","v":6873210,"vw":10.921426},{"c":11.12,"h":11.19,"l":10.87,"n":26520,"o":11.02,"t":"2025-06-26T04:00:00Z","v":5640864,"vw":11.056838},{"c":11.35,"h":11.635,"l":11.15,"n":37189,"o":11.29,"t":"2025-06-27T04:00:00Z","v":9485360,"vw":11.423525},{"c":11.66,"h":11.845,"l":11.39,"n":42114,"o":11.4,"t":"2025-06-30T04:00:00Z","v":9053071,"vw":11.647613},{"c":12.33,"h":12.515,"l":11.52,"n":56983,"o":11.56,"t":"2025-07-01T04:00:00Z","v":14304646,"vw":12.251909},{"c":12.48,"h":12.5,"l":12.1,"n":37030,"o":12.4,"t":"2025-07-02T04:00:00Z","v":7705989,"vw":12.367627},{"c":12.52,"h":12.58,"l":12.345,"n":19340,"o":12.52,"t":"2025-07-03T04:00:00Z","v":3638226,"vw":12.483345},{"c":12.45,"h":12.57,"l":12.225,"n":29984,"o":12.46,"t":"2025-07-07T04:00:00Z","v":4950498,"vw":12.397434},{"c":12.54,"h":12.74,"l":12.35,"n":30544,"o":12.49,"t":"2025-07-08T04:00:00Z","v":8169201,"vw":12.560978},{"c":12.5,"h":12.775,"l":12.385,"n":28118,"o":12.65,"t":"2025-07-09T04:00:00Z","v":5100914,"vw":12.521595},{"c":12.73,"h":12.92,"l":12.51,"n":31376,"o":12.51,"t":"2025-07-10T04:00:00Z","v":6285564,"vw":12.769789},{"c":12.53,"h":12.655,"l":12.36,"n":27613,"o":12.58,"t":"2025-07-11T04:00:00Z","v":5279294,"vw":12.5179},{"c":12.48,"h":12.63,"l":12.37,"n":28769,"o":12.44,"t":"2025-07-14T04:00:00Z","v":4402294,"vw":12.491659},{"c":12.07,"h":12.57,"l":12.05,"n":33503,"o":12.52,"t":"2025-07-15T04:00:00Z","v":8424405,"vw":12.16514},{"c":12.05,"h":12.165,"l":11.88,"n":30428,"o":12.09,"t":"2025-07-16T04:00:00Z","v":5608218,"vw":12.068599},{"c":12,"h":12.14,"l":11.87,"n":31830,"o":12.04,"t":"2025-07-17T04:00:00Z","v":5368835,"vw":11.979176},{"c":11.95,"h":12.12,"l":11.8,"n":29520,"o":12.08,"t":"2025-07-18T04:00:00Z","v":5667344,"vw":11.918774},{"c":12.21,"h":12.3,"l":11.98,"n":32197,"o":12.01,"t":"2025-07-21T04:00:00Z","v":6120118,"vw":12.191201},{"c":13.01,"h":13.48,"l":12.55,"n":69829,"o":12.84,"t":"2025-07-22T04:00:00Z","v":17316467,"vw":12.861734},{"c":12.78,"h":13.27,"l":12.71,"n":40997,"o":13.2,"t":"2025-07-23T04:00:00Z","v":9053143,"vw":12.942595},{"c":12.7,"h":13.045,"l":12.65,"n":35280,"o":12.75,"t":"2025-07-24T04:00:00Z","v":5875318,"vw":12.803567},{"c":13.08,"h":13.16,"l":12.72,"n":37809,"o":12.74,"t":"2025-07-25T04:00:00Z","v":6730629,"vw":13.028556},{"c":13.72,"h":13.74,"l":13.205,"n":58403,"o":13.25,"t":"2025-07-28T04:00:00Z","v":10619068,"vw":13.599946},{"c":13.31,"h":13.77,"l":13.2,"n":37543,"o":13.71,"t":"2025-07-29T04:00:00Z","v":6995852,"vw":13.347346},{"c":13.02,"h":13.42,"l":12.865,"n":30756,"o":13.29,"t":"2025-07-30T04:00:00Z","v":5585200,"vw":13.037908},{"c":12.63,"h":13.09,"l":12.45,"n":38000,"o":12.87,"t":"2025-07-31T04:00:00Z","v":7485230,"vw":12.652732},{"c":12.36,"h":12.395,"l":12.055,"n":38014,"o":12.31,"t":"2025-08-01T04:00:00Z","v":6583774,"vw":12.296924},{"c":11.9,"h":12.405,"l":11.89,"n":53298,"o":12.36,"t":"2025-08-04T04:00:00Z","v":8576345,"vw":12.01995},{"c":12,"h":12.17,"l":11.77,"n":36115,"o":12.01,"t":"2025-08-05T04:00:00Z","v":9458599,"vw":11.978596},{"c":12.11,"h":12.28,"l":11.98,"n":35025,"o":12.07,"t":"2025-08-06T04:00:00Z","v":5858019,"vw":12.16148},{"c":12.11,"h":12.3399,"l":11.955,"n":34329,"o":12.29,"t":"2025-08-07T04:00:00Z","v":6172648,"vw":12.06898},{"c":12.08,"h":12.13,"l":11.885,"n":26167,"o":12.09,"t":"2025-08-08T04:00:00Z","v":4379411,"vw":12.045546},{"c":12.11,"h":12.255,"l":12.02,"n":32674,"o":12.16,"t":"2025-08-11T04:00:00Z","v":5723125,"vw":12.123598},{"c":12.73,"h":12.82,"l":12.2901,"n":41971,"o":12.34,"t":"2025-08-12T04:00:00Z","v":11336345,"vw":12.679717},{"c":13.21,"h":13.275,"l":12.66,"n":38306,"o":12.73,"t":"2025-08-13T04:00:00Z","v":6096981,"vw":13.070036},{"c":12.96,"h":13.075,"l":12.765,"n":30851,"o":12.95,"t":"2025-08-14T04:00:00Z","v":4509445,"vw":12.929929},{"c":12.81,"h":13.1337,"l":12.65,"n":28630,"o":12.97,"t":"2025-08-15T04:00:00Z","v":4760036,"vw":12.784727},{"c":13.27,"h":13.3,"l":12.77,"n":38619,"o":12.86,"t":"2025-08-18T04:00:00Z","v":6997809,"vw":13.185707},{"c":13.04,"h":13.4,"l":12.96,"n":29791,"o":13.35,"t":"2025-08-19T04:00:00Z","v":4330583,"vw":13.091612},{"c":12.88,"h":13.01,"l":12.7649,"n":29431,"o":12.88,"t":"2025-08-20T04:00:00Z","v":5099955,"vw":12.902637},{"c":12.94,"h":12.95,"l":12.6628,"n":29475,"o":12.76,"t":"2025-08-21T04:00:00Z","v":4840071,"vw":12.845283},{"c":13.58,"h":13.58,"l":12.94,"n":41598,"o":12.99,"t":"2025-08-22T04:00:00Z","v":6803656,"vw":13.436242},{"c":13.27,"h":13.54,"l":13.14,"n":30793,"o":13.5,"t":"2025-08-25T04:00:00Z","v":4967927,"vw":13.26065},{"c":13.36,"h":13.6485,"l":13.235,"n":36490,"o":13.33,"t":"2025-08-26T04:00:00Z","v":7884687,"vw":13.403959},{"c":13.6,"h":13.8,"l":13.425,"n":42710,"o":13.8,"t":"2025-08-27T04:00:00Z","v":9247340,"vw":13.584421},{"c":13.36,"h":13.69,"l":13.205,"n":43267,"o":13.62,"t":"2025-08-28T04:00:00Z","v":9026113,"vw":13.374042},{"c":13.23,"h":13.485,"l":13.18,"n":39784,"o":13.37,"t":"2025-08-29T04:00:00Z","v":8372307,"vw":13.25808},{"c":13.49,"h":13.53,"l":13.09,"n":59474,"o":13.15,"t":"2025-09-02T04:00:00Z","v":13292614,"vw":13.367045},{"c":16.28,"h":16.43,"l":15.3,"n":212225,"o":15.43,"t":"2025-09-03T04:00:00Z","v":48533558,"vw":16.036559},{"c":17.24,"h":17.3,"l":16,"n":128462,"o":16.37,"t":"2025-09-04T04:00:00Z","v":26119176,"vw":16.764226},{"c":17.33,"h":17.56,"l":17.03,"n":84563,"o":17.25,"t":"2025-09-05T04:00:00Z","v":18331539,"vw":17.272389},{"c":17.09,"h":17.66,"l":16.8563,"n":67788,"o":17.66,"t":"2025-09-08T04:00:00Z","v":11669249,"vw":17.064679},{"c":17.21,"h":17.33,"l":16.84,"n":63110,"o":17.16,"t":"2025-09-09T04:00:00Z","v":11136994,"vw":17.112759},{"c":17.04,"h":17.205,"l":16.84,"n":60988,"o":17,"t":"2025-09-10T04:00:00Z","v":10139036,"vw":17.015854},{"c":17.46,"h":17.62,"l":17.065,"n":56900,"o":17.1,"t":"2025-09-11T04:00:00Z","v":9331276,"vw":17.430681},{"c":16.95,"h":17.44,"l":16.92,"n":45905,"o":17.41,"t":"2025-09-12T04:00:00Z","v":11828827,"vw":17.025086},{"c":17.44,"h":17.46,"l":16.54,"n":56465,"o":16.81,"t":"2025-09-15T04:00:00Z","v":8823153,"vw":17.193232},{"c":17.43,"h":17.61,"l":17.2405,"n":46586,"o":17.45,"t":"2025-09-16T04:00:00Z","v":7321075,"vw":17.430924},{"c":17.4,"h":17.83,"l":17.28,"n":52103,"o":17.52,"t":"2025-09-17T04:00:00Z","v":8727544,"vw":17.551571},{"c":17.61,"h":17.87,"l":17.465,"n":41872,"o":17.51,"t":"2025-09-18T04:00:00Z","v":6833201,"vw":17.646593},{"c":17.55,"h":17.9,"l":17.335,"n":45394,"o":17.59,"t":"2025-09-19T04:00:00Z","v":10508014,"vw":17.541485},{"c":16.89,"h":17.53,"l":16.85,"n":55658,"o":17.53,"t":"2025-09-22T04:00:00Z","v":10739067,"vw":17.012908},{"c":17.13,"h":17.335,"l":16.905,"n":41968,"o":17,"t":"2025-09-23T04:00:00Z","v":7382064,"vw":17.180861},{"c":17.38,"h":17.4876,"l":17.05,"n":52480,"o":17.13,"t":"2025-09-24T04:00:00Z","v":12573084,"vw":17.316127},{"c":17.08,"h":17.365,"l":16.91,"n":41286,"o":17.23,"t":"2025-09-25T04:00:00Z","v":7652521,"vw":17.129894},{"c":18,"h":18.1,"l":17.065,"n":67328,"o":17.18,"t":"2025-09-26T04:00:00Z","v":13714722,"vw":17.805459},{"c":18.17,"h":18.28,"l":17.67,"n":54259,"o":18,"t":"2025-09-29T04:00:00Z","v":8393509,"vw":18.091115},{"c":17.93,"h":18.295,"l":17.635,"n":45953,"o":18.11,"t":"2025-09-30T04:00:00Z","v":7849273,"vw":17.893286},{"c":17.96,"h":18.13,"l":17.535,"n":51618,"o":17.83,"t":"2025-10-01T04:00:00Z","v":7342237,"vw":17.895467},{"c":18.19,"h":18.295,"l":17.885,"n":46933,"o":17.9,"t":"2025-10-02T04:00:00Z","v":7305366,"vw":18.127348},{"c":18.21,"h":18.35,"l":17.96,"n":44259,"o":18.3,"t":"2025-10-03T04:00:00Z","v":7025326,"vw":18.17552},{"c":18.3,"h":18.47,"l":17.995,"n":49582,"o":18.35,"t":"2025-10-06T04:00:00Z","v":9507254,"vw":18.305402},{"c":17.77,"h":18.4429,"l":17.7,"n":47040,"o":18.32,"t":"2025-10-07T04:00:00Z","v":8074166,"vw":17.86572},{"c":17.72,"h":18.08,"l":17.58,"n":41268,"o":17.85,"t":"2025-10-08T04:00:00Z","v":7199021,"vw":17.739753},{"c":17.28,"h":17.7718,"l":17.25,"n":40667,"o":17.6,"t":"2025-10-09T04:00:00Z","v":8409869,"vw":17.407192},{"c":16.51,"h":17.352,"l":16.41,"n":57988,"o":17.3,"t":"2025-10-10T04:00:00Z","v":10442329,"vw":16.632961},{"c":17.45,"h":17.5,"l":16.82,"n":57964,"o":16.86,"t":"2025-10-13T04:00:00Z","v":12647203,"vw":17.356134},{"c":17.83,"h":17.94,"l":17.052,"n":47724,"o":17.12,"t":"2025-10-14T04:00:00Z","v":9267031,"vw":17.728772},{"c":17.9,"h":18.14,"l":17.72,"n":40875,"o":17.96,"t":"2025-10-15T04:00:00Z","v":6153854,"vw":17.968959},{"c":17.96,"h":18.175,"l":17.66,"n":52736,"o":17.86,"t":"2025-10-16T04:00:00Z","v":8308448,"vw":17.962938},{"c":17.82,"h":17.98,"l":17.61,"n":38185,"o":17.81,"t":"2025-10-17T04:00:00Z","v":6116162,"vw":17.787388},{"c":17.98,"h":18.01,"l":17.72,"n":29578,"o":17.9,"t":"2025-10-20T04:00:00Z","v":4386808,"vw":17.922144},{"c":18.24,"h":18.47,"l":17.89,"n":42926,"o":17.97,"t":"2025-10-21T04:00:00Z","v":5804661,"vw":18.292142},{"c":18.56,"h":18.73,"l":18.185,"n":48441,"o":18.2,"t":"2025-10-22T04:00:00Z","v":6241578,"vw":18.556161},{"c":18.64,"h":19.08,"l":18.52,"n":46633,"o":18.58,"t":"2025-10-23T04:00:00Z","v":6493146,"vw":18.773661},{"c":18.72,"h":18.995,"l":18.67,"n":40195,"o":18.81,"t":"2025-10-24T04:00:00Z","v":6601819,"vw":18.747153},{"c":19.38,"h":19.5225,"l":18.865,"n":50364,"o":19,"t":"2025-10-27T04:00:00Z","v":6099432,"vw":19.336949},{"c":19.7,"h":19.7,"l":19.13,"n":41611,"o":19.3,"t":"2025-10-28T04:00:00Z","v":4923841,"vw":19.537909},{"c":19.54,"h":19.9898,"l":19.39,"n":50357,"o":19.65,"t":"2025-10-29T04:00:00Z","v":7191455,"vw":19.68233},{"c":19.54,"h":19.94,"l":19.24,"n":53020,"o":19.45,"t":"2025-10-30T04:00:00Z","v":6328880,"vw":19.690022},{"c":19.49,"h":19.76,"l":19.265,"n":38752,"o":19.66,"t":"2025-10-31T04:00:00Z","v":5677417,"vw":19.456234},{"c":19.94,"h":19.985,"l":19.365,"n":47820,"o":19.49,"t":"2025-11-03T05:00:00Z","v":5847349,"vw":19.829887},{"c":19.4,"h":19.615,"l":19.24,"n":43237,"o":19.49,"t":"2025-11-04T05:00:00Z","v":6169922,"vw":19.439029},{"c":20.75,"h":21.25,"l":19.41,"n":73377,"o":19.45,"t":"2025-11-05T05:00:00Z","v":9859020,"vw":20.636495},{"c":20.36,"h":20.725,"l":20.175,"n":51671,"o":20.7,"t":"2025-11-06T05:00:00Z","v":7664005,"vw":20.426049},{"c":20.35,"h":20.53,"l":20.08,"n":42215,"o":20.34,"t":"2025-11-07T05:00:00Z","v":5686209,"vw":20.326506},{"c":20.57,"h":20.87,"l":20.48,"n":46646,"o":20.56,"t":"2025-11-10T05:00:00Z","v":6159070,"vw":20.660061},{"c":20.45,"h":20.725,"l":20.3409,"n":34400,"o":20.47,"t":"2025-11-11T05:00:00Z","v":3489481,"vw":20.498252},{"c":20.58,"h":20.9,"l":20.54,"n":31313,"o":20.58,"t":"2025-11-12T05:00:00Z","v":3215728,"vw":20.663023},{"c":20.07,"h":21.025,"l":20.035,"n":50308,"o":20.58,"t":"2025-11-13T05:00:00Z","v":6562348,"vw":20.355863},{"c":19.99,"h":20.195,"l":19.66,"n":45857,"o":19.91,"t":"2025-11-14T05:00:00Z","v":6026516,"vw":19.987294},{"c":19.15,"h":19.92,"l":19.035,"n":44563,"o":19.79,"t":"2025-11-17T05:00:00Z","v":5578206,"vw":19.377501},{"c":19.51,"h":19.685,"l":19,"n":42629,"o":19.03,"t":"2025-11-18T05:00:00Z","v":4785274,"vw":19.437298},{"c":19.41,"h":19.61,"l":19.2101,"n":39328,"o":19.43,"t":"2025-11-19T05:00:00Z","v":5387219,"vw":19.435094},{"c":19.06,"h":19.79,"l":19.04,"n":43162,"o":19.75,"t":"2025-11-20T05:00:00Z","v":5879528,"vw":19.274014},{"c":20.12,"h":20.36,"l":19.2,"n":57202,"o":19.26,"t":"2025-11-21T05:00:00Z","v":6871603,"vw":20.007736},{"c":20.02,"h":20.22,"l":19.75,"n":42436,"o":20.02,"t":"2025-11-24T05:00:00Z","v":7044251,"vw":20.03774},{"c":21.85,"h":22.02,"l":20.54,"n":66630,"o":20.6,"t":"2025-11-25T05:00:00Z","v":8336493,"vw":21.588703},{"c":22.43,"h":22.93,"l":21.66,"n":60646,"o":21.7,"t":"2025-11-26T05:00:00Z","v":7067130,"vw":22.524189},{"c":22.36,"h":22.65,"l":22.2809,"n":27990,"o":22.65,"t":"2025-11-28T05:00:00Z","v":3039448,"vw":22.42419},{"c":22.82,"h":22.98,"l":22.01,"n":65535,"o":22.22,"t":"2025-12-01T05:00:00Z","v":9865695,"vw":22.638314},{"c":22.71,"h":23.15,"l":21.47,"n":70294,"o":22.69,"t":"2025-12-02T05:00:00Z","v":11348297,"vw":22.613119},{"c":22.46,"h":23.27,"l":21.39,"n":145572,"o":21.39,"t":"2025-12-03T05:00:00Z","v":21812690,"vw":22.653371},{"c":22.32,"h":22.49,"l":21.645,"n":89220,"o":22.38,"t":"2025-12-04T05:00:00Z","v":12743208,"vw":22.010158},{"c":22.85,"h":23.21,"l":22.48,"n":65302,"o":22.5,"t":"2025-12-05T05:00:00Z","v":9602578,"vw":22.923778},{"c":22.13,"h":22.75,"l":21.89,"n":58233,"o":22.69,"t":"2025-12-08T05:00:00Z","v":7528370,"vw":22.192107},{"c":22.57,"h":22.725,"l":22.07,"n":42892,"o":22.12,"t":"2025-12-09T05:00:00Z","v":5132419,"vw":22.470364},{"c":23.26,"h":23.555,"l":22.206,"n":55299,"o":22.43,"t":"2025-12-10T05:00:00Z","v":10860487,"vw":23.106183},{"c":24,"h":24.03,"l":23.1301,"n":62440,"o":23.3,"t":"2025-12-11T05:00:00Z","v":8059828,"vw":23.806934},{"c":24.15,"h":24.41,"l":23.945,"n":61805,"o":24.15,"t":"2025-12-12T05:00:00Z","v":7462655,"vw":24.123371},{"c":23.84,"h":24.16,"l":23.7,"n":47686,"o":23.99,"t":"2025-12-15T05:00:00Z","v":6978682,"vw":23.906909},{"c":23.12,"h":23.8999,"l":22.82,"n":46025,"o":23.79,"t":"2025-12-16T05:00:00Z","v":5948340,"vw":23.151868},{"c":23.13,"h":23.43,"l":22.97,"n":40231,"o":23.28,"t":"2025-12-17T05:00:00Z","v":4268130,"vw":23.13593},{"c":23.36,"h":23.775,"l":23.31,"n":42112,"o":23.47,"t":"2025-12-18T05:00:00Z","v":5599700,"vw":23.507075},{"c":23.83,"h":23.86,"l":23.06,"n":40734,"o":23.38,"t":"2025-12-19T05:00:00Z","v":9765053,"vw":23.660555},{"c":22.95,"h":23.9001,"l":22.76,"n":50323,"o":23.82,"t":"2025-12-22T05:00:00Z","v":5864438,"vw":23.059781},{"c":22.58,"h":23.0087,"l":22.39,"n":45557,"o":22.94,"t":"2025-12-23T05:00:00Z","v":5557395,"vw":22.594558},{"c":22.32,"h":22.685,"l":22.1,"n":25111,"o":22.57,"t":"2025-12-24T05:00:00Z","v":2831706,"vw":22.323976},{"c":22.47,"h":22.56,"l":22.16,"n":33886,"o":22.31,"t":"2025-12-26T05:00:00Z","v":3734558,"vw":22.390192},{"c":22.1,"h":22.3,"l":22.045,"n":37928,"o":22.16,"t":"2025-12-29T05:00:00Z","v":4227844,"vw":22.136575},{"c":22.14,"h":22.23,"l":22.05,"n":32634,"o":22.1,"t":"2025-12-30T05:00:00Z","v":3943445,"vw":22.155433},{"c":22.05,"h":22.14,"l":21.795,"n":29728,"o":22.14,"t":"2025-12-31T05:00:00Z","v":3496012,"vw":21.997372},{"c":22.75,"h":22.81,"l":22.13,"n":51094,"o":22.23,"t":"2026-01-02T05:00:00Z","v":5230460,"vw":22.58023},{"c":22.85,"h":23.16,"l":22.57,"n":46083,"o":22.66,"t":"2026-01-05T05:00:00Z","v":4952444,"vw":22.861358},{"c":23.22,"h":23.85,"l":22.83,"n":67243,"o":22.83,"t":"2026-01-06T05:00:00Z","v":7908236,"vw":23.446756},{"c":22.48,"h":23.31,"l":22.45,"n":50548,"o":23.24,"t":"2026-01-07T05:00:00Z","v":5507097,"vw":22.751433},{"c":23.72,"h":23.915,"l":22.2118,"n":75028,"o":22.31,"t":"2026-01-08T05:00:00Z","v":9680699,"vw":23.575668},{"c":23.17,"h":24.02,"l":23,"n":48023,"o":23.78,"t":"2026-01-09T05:00:00Z","v":5865794,"vw":23.302864},{"c":21.93,"h":22.68,"l":21.17,"n":97558,"o":22.65,"t":"2026-01-12T05:00:00Z","v":12991177,"vw":21.811074},{"c":22,"h":22.26,"l":21.9,"n":55251,"o":22.05,"t":"2026-01-13T05:00:00Z","v":6974903,"vw":22.03713},{"c":21.19,"h":22.67,"l":21.14,"n":70238,"o":22.02,"t":"2026-01-14T05:00:00Z","v":9122428,"vw":21.717677},{"c":21.57,"h":21.695,"l":21.1419,"n":51322,"o":21.27,"t":"2026-01-15T05:00:00Z","v":5863817,"vw":21.484468},{"c":21.74,"h":21.815,"l":21.48,"n":43359,"o":21.66,"t":"2026-01-16T05:00:00Z","v":5445437,"vw":21.673855},{"c":21.3,"h":21.395,"l":20.86,"n":50067,"o":21.24,"t":"2026-01-20T05:00:00Z","v":5206913,"vw":21.216757},{"c":21.21,"h":21.73,"l":21.03,"n":52113,"o":21.6,"t":"2026-01-21T05:00:00Z","v":5937481,"vw":21.28488},{"c":20.54,"h":21.41,"l":20.19,"n":52887,"o":21.28,"t":"2026-01-22T05:00:00Z","v":7733358,"vw":20.681148},{"c":20.32,"h":20.62,"l":20.215,"n":43172,"o":20.47,"t":"2026-01-23T05:00:00Z","v":4671104,"vw":20.365737},{"c":20.26,"h":20.44,"l":20.05,"n":40439,"o":20.24,"t":"2026-01-26T05:00:00Z","v":4391248,"vw":20.285968},{"c":20.38,"h":20.53,"l":20.06,"n":39188,"o":20.4,"t":"2026-01-27T05:00:00Z","v":4232015,"vw":20.312841},{"c":20.02,"h":20.5,"l":19.87,"n":53047,"o":20.5,"t":"2026-01-28T05:00:00Z","v":6335344,"vw":20.054838},{"c":20.02,"h":20.29,"l":19.8001,"n":55122,"o":20,"t":"2026-01-29T05:00:00Z","v":7650386,"vw":19.992844},{"c":20.02,"h":20.37,"l":19.88,"n":50254,"o":20.05,"t":"2026-01-30T05:00:00Z","v":6018145,"vw":20.059858},{"c":21.19,"h":21.235,"l":20.28,"n":64973,"o":20.3,"t":"2026-02-02T05:00:00Z","v":8001366,"vw":20.989116},{"c":21.23,"h":21.44,"l":20.58,"n":59494,"o":21.01,"t":"2026-02-03T05:00:00Z","v":6304193,"vw":21.242839},{"c":21.71,"h":21.92,"l":21.26,"n":76628,"o":21.56,"t":"2026-02-04T05:00:00Z","v":9356568,"vw":21.59731},{"c":21.52,"h":21.77,"l":20.97,"n":63910,"o":21.33,"t":"2026-02-05T05:00:00Z","v":6047526,"vw":21.410832},{"c":22.7,"h":22.82,"l":21.62,"n":59793,"o":21.62,"t":"2026-02-06T05:00:00Z","v":6806725,"vw":22.437665},{"c":21.47,"h":22.42,"l":21.455,"n":60589,"o":22.36,"t":"2026-02-09T05:00:00Z","v":6243775,"vw":21.67155},{"c":20.99,"h":21.54,"l":20.84,"n":45193,"o":21.38,"t":"2026-02-10T05:00:00Z","v":4388249,"vw":21.096687},{"c":21.73,"h":21.82,"l":21,"n":55001,"o":21.02,"t":"2026-02-11T05:00:00Z","v":6140594,"vw":21.584551},{"c":21.83,"h":22.71,"l":21.46,"n":69067,"o":22,"t":"2026-02-12T05:00:00Z","v":7170691,"vw":21.968151},{"c":21.63,"h":21.805,"l":21.17,"n":51893,"o":21.69,"t":"2026-02-13T05:00:00Z","v":6720763,"vw":21.59762},{"c":22.24,"h":22.385,"l":21.47,"n":60159,"o":21.74,"t":"2026-02-17T05:00:00Z","v":6198150,"vw":22.075068},{"c":22.77,"h":23.01,"l":22.02,"n":68389,"o":22.5,"t":"2026-02-18T05:00:00Z","v":8432520,"vw":22.768196},{"c":22.01,"h":22.4099,"l":21.615,"n":59317,"o":22.33,"t":"2026-02-19T05:00:00Z","v":6478965,"vw":22.03141},{"c":22.41,"h":22.83,"l":21.51,"n":68500,"o":21.78,"t":"2026-02-20T05:00:00Z","v":8589338,"vw":22.221157},{"c":21.27,"h":22.15,"l":20.355,"n":68692,"o":22.15,"t":"2026-02-23T05:00:00Z","v":8087268,"vw":20.951598},{"c":20.83,"h":21.25,"l":20.685,"n":51950,"o":20.84,"t":"2026-02-24T05:00:00Z","v":4737294,"vw":20.862697},{"c":20.3,"h":20.82,"l":20.035,"n":56754,"o":20.72,"t":"2026-02-25T05:00:00Z","v":5709064,"vw":20.281052},{"c":20.35,"h":20.89,"l":20.1,"n":54293,"o":20.37,"t":"2026-02-26T05:00:00Z","v":5898010,"vw":20.378427},{"c":19.78,"h":20.045,"l":19.485,"n":63838,"o":19.96,"t":"2026-02-27T05:00:00Z","v":8018058,"vw":19.749321},{"c":18.81,"h":19.465,"l":18.6801,"n":68133,"o":19.465,"t":"2026-03-02T05:00:00Z","v":9773920,"vw":18.849678},{"c":18.28,"h":18.5,"l":17.695,"n":74226,"o":18.34,"t":"2026-03-03T05:00:00Z","v":8375973,"vw":18.127006},{"c":19.21,"h":19.355,"l":18.41,"n":80367,"o":18.65,"t":"2026-03-04T05:00:00Z","v":10129055,"vw":19.046204},{"c":19.19,"h":19.4,"l":18.855,"n":79775,"o":19.08,"t":"2026-03-05T05:00:00Z","v":9246132,"vw":19.104309},{"c":18.27,"h":18.915,"l":17.96,"n":77133,"o":18.915,"t":"2026-03-06T05:00:00Z","v":10217011,"vw":18.202649},{"c":17.98,"h":18.13,"l":17.05,"n":100670,"o":18,"t":"2026-03-09T04:00:00Z","v":12336189,"vw":17.578027},{"c":17.99,"h":18.87,"l":17.67,"n":91004,"o":17.73,"t":"2026-03-10T04:00:00Z","v":10789851,"vw":18.373233},{"c":17.47,"h":18.25,"l":17.3813,"n":59826,"o":18,"t":"2026-03-11T04:00:00Z","v":8741954,"vw":17.579747},{"c":17.17,"h":17.43,"l":17.045,"n":64954,"o":17.29,"t":"2026-03-12T04:00:00Z","v":7207133,"vw":17.200557},{"c":17.05,"h":17.4299,"l":16.87,"n":58912,"o":17.07,"t":"2026-03-13T04:00:00Z","v":6774112,"vw":17.039026},{"c":17.09,"h":17.56,"l":16.96,"n":66198,"o":17.44,"t":"2026-03-16T04:00:00Z","v":7600769,"vw":17.152767},{"c":16.92,"h":17.59,"l":16.8,"n":79009,"o":17.11,"t":"2026-03-17T04:00:00Z","v":11689176,"vw":17.048811},{"c":17.72,"h":18.5,"l":17.35,"n":131550,"o":17.59,"t":"2026-03-18T04:00:00Z","v":22767428,"vw":17.77619},{"c":18.05,"h":18.115,"l":16.69,"n":82410,"o":17.25,"t":"2026-03-19T04:00:00Z","v":9514524,"vw":17.75548},{"c":17.87,"h":18.28,"l":17.62,"n":74220,"o":17.99,"t":"2026-03-20T04:00:00Z","v":18005339,"vw":17.858621},{"c":18.03,"h":18.67,"l":17.89,"n":71996,"o":18.41,"t":"2026-03-23T04:00:00Z","v":8220855,"vw":18.061105},{"c":18.38,"h":18.72,"l":17.83,"n":56135,"o":17.87,"t":"2026-03-24T04:00:00Z","v":6041198,"vw":18.391608},{"c":18.5,"h":18.95,"l":18.475,"n":60491,"o":18.74,"t":"2026-03-25T04:00:00Z","v":7004359,"vw":18.610595},{"c":18.49,"h":18.56,"l":18.24,"n":55201,"o":18.32,"t":"2026-03-26T04:00:00Z","v":5468668,"vw":18.414759},{"c":17.94,"h":18.46,"l":17.825,"n":55857,"o":18.26,"t":"2026-03-27T04:00:00Z","v":6309962,"vw":17.997144},{"c":17.58,"h":18.15,"l":17.42,"n":60130,"o":17.75,"t":"2026-03-30T04:00:00Z","v":6784045,"vw":17.674996},{"c":18.09,"h":18.46,"l":17.755,"n":58247,"o":17.84,"t":"2026-03-31T04:00:00Z","v":7310960,"vw":18.051536},{"c":18.1,"h":18.52,"l":17.89,"n":65361,"o":18.24,"t":"2026-04-01T04:00:00Z","v":7216604,"vw":18.123758},{"c":17.82,"h":18.038,"l":17.3,"n":60581,"o":17.7,"t":"2026-04-02T04:00:00Z","v":6671199,"vw":17.702001},{"c":18.13,"h":18.13,"l":17.68,"n":45658,"o":17.74,"t":"2026-04-06T04:00:00Z","v":6594188,"vw":17.989557},{"c":18.1,"h":18.24,"l":17.86,"n":41329,"o":18.12,"t":"2026-04-07T04:00:00Z","v":4770748,"vw":18.074282},{"c":18.34,"h":19.2,"l":18.29,"n":50942,"o":19,"t":"2026-04-08T04:00:00Z","v":7029686,"vw":18.508696},{"c":19.14,"h":19.31,"l":18.21,"n":47908,"o":18.23,"t":"2026-04-09T04:00:00Z","v":6040189,"vw":19.006117},{"c":18.86,"h":19.45,"l":18.8,"n":37129,"o":19.45,"t":"2026-04-10T04:00:00Z","v":3331289,"vw":18.917755},{"c":19.23,"h":19.255,"l":18.645,"n":41276,"o":18.98,"t":"2026-04-13T04:00:00Z","v":5120026,"vw":19.05885},{"c":19.1,"h":19.495,"l":19.085,"n":42099,"o":19.26,"t":"2026-04-14T04:00:00Z","v":4729468,"vw":19.246944},{"c":19.15,"h":19.5751,"l":19.015,"n":40007,"o":19.05,"t":"2026-04-15T04:00:00Z","v":4415828,"vw":19.253953},{"c":19.08,"h":19.46,"l":18.97,"n":39306,"o":19.15,"t":"2026-04-16T04:00:00Z","v":4010403,"vw":19.11471},{"c":19.54,"h":19.72,"l":19.335,"n":42559,"o":19.38,"t":"2026-04-17T04:00:00Z","v":4297536,"vw":19.501711},{"c":19.94,"h":19.99,"l":19.45,"n":39543,"o":19.48,"t":"2026-04-20T04:00:00Z","v":4194087,"vw":19.814527},{"c":20.24,"h":20.57,"l":20,"n":50291,"o":20,"t":"2026-04-21T04:00:00Z","v":5466991,"vw":20.318596},{"c":20.2,"h":20.48,"l":19.915,"n":43623,"o":20.14,"t":"2026-04-22T04:00:00Z","v":4348821,"vw":20.1562},{"c":20.18,"h":20.53,"l":19.82,"n":35300,"o":20.25,"t":"2026-04-23T04:00:00Z","v":3438974,"vw":20.170261},{"c":20.1,"h":20.37,"l":19.8,"n":37301,"o":20.21,"t":"2026-04-24T04:00:00Z","v":3502756,"vw":20.106477},{"c":20.01,"h":20.44,"l":19.82,"n":32578,"o":20.16,"t":"2026-04-27T04:00:00Z","v":3319276,"vw":20.036762},{"c":19.43,"h":20.4501,"l":19.3214,"n":45316,"o":20.11,"t":"2026-04-28T04:00:00Z","v":4746727,"vw":19.623158},{"c":19.3,"h":19.62,"l":19.08,"n":35092,"o":19.6,"t":"2026-04-29T04:00:00Z","v":3748785,"vw":19.301693},{"c":19.55,"h":19.785,"l":19.34,"n":39656,"o":19.37,"t":"2026-04-30T04:00:00Z","v":4785609,"vw":19.591078},{"c":19.69,"h":19.81,"l":19.485,"n":48554,"o":19.78,"t":"2026-05-01T04:00:00Z","v":4708286,"vw":19.660556},{"c":19.12,"h":19.675,"l":19.015,"n":41767,"o":19.61,"t":"2026-05-04T04:00:00Z","v":3972268,"vw":19.276802},{"c":19.28,"h":19.6075,"l":19.025,"n":40636,"o":19.34,"t":"2026-05-05T04:00:00Z","v":3941181,"vw":19.269929},{"c":19.82,"h":20.1,"l":19.6,"n":44946,"o":19.66,"t":"2026-05-06T04:00:00Z","v":4332193,"vw":19.815317},{"c":19.23,"h":20.02,"l":19.06,"n":48580,"o":19.87,"t":"2026-05-07T04:00:00Z","v":5345120,"vw":19.254019},{"c":19.48,"h":19.615,"l":19.14,"n":36287,"o":19.35,"t":"2026-05-08T04:00:00Z","v":3807069,"vw":19.422013},{"c":18.69,"h":19.6486,"l":18.6,"n":52980,"o":19.61,"t":"2026-05-11T04:00:00Z","v":6547358,"vw":18.890612},{"c":18.52,"h":18.64,"l":18.065,"n":47958,"o":18.57,"t":"2026-05-12T04:00:00Z","v":5443781,"vw":18.422603},{"c":18.43,"h":18.47,"l":17.985,"n":47860,"o":18.35,"t":"2026-05-13T04:00:00Z","v":5229521,"vw":18.287989},{"c":18.31,"h":19,"l":18.245,"n":46237,"o":18.8,"t":"2026-05-14T04:00:00Z","v":5599302,"vw":18.403633},{"c":18.41,"h":18.41,"l":17.925,"n":47606,"o":18.25,"t":"2026-05-15T04:00:00Z","v":6892466,"vw":18.232668},{"c":18.52,"h":19.1351,"l":18.4,"n":82255,"o":18.98,"t":"2026-05-18T04:00:00Z","v":10714839,"vw":18.682794},{"c":19.05,"h":19.15,"l":18.36,"n":59750,"o":18.5,"t":"2026-05-19T04:00:00Z","v":6463153,"vw":18.898568},{"c":20,"h":20,"l":18.7708,"n":58610,"o":19.14,"t":"2026-05-20T04:00:00Z","v":6091977,"vw":19.678464},{"c":20.62,"h":20.7,"l":19.6101,"n":53808,"o":19.78,"t":"2026-05-21T04:00:00Z","v":5527746,"vw":20.335432},{"c":20.66,"h":20.81,"l":20.44,"n":40365,"o":20.78,"t":"2026-05-22T04:00:00Z","v":4136650,"vw":20.629991},{"c":21.67,"h":21.685,"l":20.96,"n":57566,"o":20.96,"t":"2026-05-26T04:00:00Z","v":5320509,"vw":21.424516},{"c":21.05,"h":21.93,"l":20.98,"n":65235,"o":21.85,"t":"2026-05-27T04:00:00Z","v":6286239,"vw":21.313662},{"c":22.45,"h":22.58,"l":21.68,"n":68035,"o":21.7,"t":"2026-05-28T04:00:00Z","v":8443147,"vw":22.325614},{"c":21.76,"h":22.23,"l":21.735,"n":53185,"o":22.15,"t":"2026-05-29T04:00:00Z","v":5847431,"vw":21.90346},{"c":21.8,"h":22.09,"l":21.51,"n":53988,"o":21.85,"t":"2026-06-01T04:00:00Z","v":5084039,"vw":21.839398},{"c":21.67,"h":22.285,"l":21.655,"n":104423,"o":21.99,"t":"2026-06-02T04:00:00Z","v":14334251,"vw":21.962881},{"c":21.8,"h":22.9,"l":21.24,"n":100860,"o":21.99,"t":"2026-06-03T04:00:00Z","v":14196811,"vw":21.729725},{"c":23.03,"h":23.595,"l":21.93,"n":103910,"o":21.93,"t":"2026-06-04T04:00:00Z","v":13000554,"vw":23.138027},{"c":22.16,"h":23.395,"l":21.965,"n":70743,"o":23.26,"t":"2026-06-05T04:00:00Z","v":7497632,"vw":22.343853},{"c":22.26,"h":22.715,"l":21.845,"n":54068,"o":22,"t":"2026-06-08T04:00:00Z","v":5358632,"vw":22.357317},{"c":22.18,"h":22.66,"l":21.64,"n":54322,"o":22.5,"t":"2026-06-09T04:00:00Z","v":5888528,"vw":22.13039},{"c":23.16,"h":23.5499,"l":21.89,"n":65194,"o":22.09,"t":"2026-06-10T04:00:00Z","v":7956447,"vw":23.078673},{"c":25.04,"h":25.05,"l":23.245,"n":80493,"o":23.59,"t":"2026-06-11T04:00:00Z","v":10049830,"vw":24.45672},{"c":25.37,"h":25.6482,"l":24.805,"n":70300,"o":25.1,"t":"2026-06-12T04:00:00Z","v":7707930,"vw":25.392695},{"c":24.68,"h":25.45,"l":24.49,"n":61717,"o":25.45,"t":"2026-06-15T04:00:00Z","v":6024509,"vw":24.744705},{"c":24.94,"h":25.58,"l":24.8,"n":64348,"o":25.07,"t":"2026-06-16T04:00:00Z","v":7269591,"vw":25.201691},{"c":23.89,"h":24.875,"l":23.88,"n":71943,"o":24.82,"t":"2026-06-17T04:00:00Z","v":7495346,"vw":24.296116},{"c":24.14,"h":24.74,"l":24.025,"n":48225,"o":24.34,"t":"2026-06-18T04:00:00Z","v":7511481,"vw":24.251002},{"c":24.66,"h":25.565,"l":24.33,"n":59204,"o":24.5,"t":"2026-06-22T04:00:00Z","v":6502772,"vw":24.819701},{"c":23.95,"h":24.22,"l":23.51,"n":61217,"o":24.21,"t":"2026-06-23T04:00:00Z","v":6380886,"vw":23.950125},{"c":25.34,"h":25.45,"l":24.06,"n":74727,"o":24.26,"t":"2026-06-24T04:00:00Z","v":6851084,"vw":25.132203},{"c":25.7,"h":26,"l":25.385,"n":59524,"o":25.49,"t":"2026-06-25T04:00:00Z","v":6236676,"vw":25.705935},{"c":25.96,"h":26.1,"l":25.53,"n":52493,"o":25.53,"t":"2026-06-26T04:00:00Z","v":6384725,"vw":25.861323},{"c":24.46,"h":25.9,"l":24.195,"n":72965,"o":25.32,"t":"2026-06-29T04:00:00Z","v":7317314,"vw":24.480148},{"c":23.55,"h":24.23,"l":23.1,"n":62873,"o":24.23,"t":"2026-06-30T04:00:00Z","v":6591938,"vw":23.459772},{"c":23.43,"h":23.675,"l":23.02,"n":46675,"o":23.31,"t":"2026-07-01T04:00:00Z","v":4069552,"vw":23.423585},{"c":23.25,"h":23.64,"l":22.895,"n":51722,"o":23.64,"t":"2026-07-02T04:00:00Z","v":5173626,"vw":23.138007},{"c":23.68,"h":24.05,"l":23.3,"n":42951,"o":23.44,"t":"2026-07-06T04:00:00Z","v":3632289,"vw":23.762172},{"c":23.13,"h":24.09,"l":23.13,"n":53017,"o":24.09,"t":"2026-07-07T04:00:00Z","v":5239962,"vw":23.421168},{"c":22.7,"h":23.04,"l":22.355,"n":53476,"o":23.02,"t":"2026-07-08T04:00:00Z","v":5439204,"vw":22.613517},{"c":22.68,"h":22.915,"l":22.575,"n":37821,"o":22.75,"t":"2026-07-09T04:00:00Z","v":3329945,"vw":22.729654},{"c":22.64,"h":22.91,"l":22.32,"n":46910,"o":22.81,"t":"2026-07-10T04:00:00Z","v":4644424,"vw":22.645927},{"c":22.78,"h":23.44,"l":22.675,"n":47225,"o":22.87,"t":"2026-07-13T04:00:00Z","v":4492412,"vw":22.841269},{"c":23.21,"h":23.24,"l":22.325,"n":44748,"o":22.89,"t":"2026-07-14T04:00:00Z","v":5159909,"vw":22.915382},{"c":23.76,"h":24.15,"l":22.76,"n":48784,"o":22.88,"t":"2026-07-15T04:00:00Z","v":4278323,"vw":23.821362},{"c":24.12,"h":24.3,"l":23.58,"n":49396,"o":23.68,"t":"2026-07-16T04:00:00Z","v":4443324,"vw":24.082755},{"c":23.68,"h":25.065,"l":23.57,"n":58048,"o":24.04,"t":"2026-07-17T04:00:00Z","v":5597628,"vw":24.085798},{"c":23.31,"h":23.85,"l":23.035,"n":52283,"o":23.7,"t":"2026-07-20T04:00:00Z","v":5071140,"vw":23.343919},{"c":23.8,"h":23.8,"l":23.22,"n":40613,"o":23.44,"t":"2026-07-21T04:00:00Z","v":3435203,"vw":23.608641},{"c":24.33,"h":24.605,"l":23.81,"n":48117,"o":23.9,"t":"2026-07-22T04:00:00Z","v":4297364,"vw":24.34037},{"c":23.33,"h":24.01,"l":23.12,"n":48637,"o":24,"t":"2026-07-23T04:00:00Z","v":4932672,"vw":23.328673},{"c":23.38,"h":23.46,"l":22.851,"n":43946,"o":23.24,"t":"2026-07-24T04:00:00Z","v":3979225,"vw":23.305172},{"c":24.96,"h":25.01,"l":23.72,"n":60399,"o":23.81,"t":"2026-07-27T04:00:00Z","v":5366758,"vw":24.74556},{"c":25.15,"h":25.52,"l":24.77,"n":56440,"o":24.97,"t":"2026-07-28T04:00:00Z","v":5175241,"vw":25.195687},{"c":24.76,"h":25.03,"l":24.03,"n":67179,"o":24.64,"t":"2026-07-29T04:00:00Z","v":6046056,"vw":24.548184},{"c":24.93,"h":25.015,"l":24.25,"n":41720,"o":24.6,"t":"2026-07-30T04:00:00Z","v":5070819,"vw":24.857365},{"c":24.82,"h":25.05,"l":24.47,"n":41483,"o":24.95,"t":"2026-07-31T04:00:00Z","v":5839264,"vw":24.800871},{"c":25.95,"h":26.145,"l":25.15,"n":56780,"o":25.15,"t":"2026-08-03T04:00:00Z","v":4937746,"vw":25.891583},{"c":26.21,"h":26.585,"l":25.69,"n":56974,"o":26.01,"t":"2026-08-04T04:00:00Z","v":5534974,"vw":26.330575},{"c":25.51,"h":26.4,"l":25.43,"n":41506,"o":26.1,"t":"2026-08-05T04:00:00Z","v":3631081,"vw":25.766379},{"c":25.13,"h":26,"l":25.095,"n":43374,"o":25.77,"t":"2026-08-06T04:00:00Z","v":3038919,"vw":25.354217},{"c":25.4,"h":25.625,"l":24.57,"n":40934,"o":25.38,"t":"2026-08-07T04:00:00Z","v":3734641,"vw":25.232405},{"c":24.9,"h":25.73,"l":24.88,"n":50056,"o":25.27,"t":"2026-08-10T04:00:00Z","v":4401107,"vw":25.257457},{"c":24.52,"h":24.8,"l":24.25,"n":47249,"o":24.8,"t":"2026-08-11T04:00:00Z","v":3934992,"vw":24.561456},{"c":23.79,"h":24.43,"l":23.675,"n":52576,"o":24.2,"t":"2026-08-12T04:00:00Z","v":4555263,"vw":23.851105},{"c":23.84,"h":24.05,"l":23.15,"n":54430,"o":24.04,"t":"2026-08-13T04:00:00Z","v":5611122,"vw":23.662739},{"c":23.41,"h":23.91,"l":23.305,"n":52637,"o":23.63,"t":"2026-08-14T04:00:00Z","v":5140288,"vw":23.521787},{"c":23.22,"h":23.6117,"l":23.06,"n":48716,"o":23.41,"t":"2026-08-17T04:00:00Z","v":4768343,"vw":23.231151},{"c":23.23,"h":23.66,"l":23.12,"n":52660,"o":23.55,"t":"2026-08-18T04:00:00Z","v":4987800,"vw":23.366989},{"c":23.4,"h":23.905,"l":23.15,"n":50024,"o":23.33,"t":"2026-08-19T04:00:00Z","v":4994837,"vw":23.551629},{"c":22.58,"h":23.25,"l":22.57,"n":53968,"o":23.16,"t":"2026-08-20T04:00:00Z","v":5398671,"vw":22.752189},{"c":22.82,"h":23.09,"l":22.585,"n":52843,"o":23.08,"t":"2026-08-21T04:00:00Z","v":6720383,"vw":22.821936},{"c":23.18,"h":23.48,"l":23,"n":47159,"o":23,"t":"2026-08-24T04:00:00Z","v":4958126,"vw":23.18772},{"c":22.59,"h":23.18,"l":22.405,"n":58619,"o":23.14,"t":"2026-08-25T04:00:00Z","v":5806549,"vw":22.672976},{"c":22.82,"h":22.96,"l":22.37,"n":50315,"o":22.58,"t":"2026-08-26T04:00:00Z","v":5413047,"vw":22.744368},{"c":22.51,"h":22.88,"l":22.36,"n":61417,"o":22.48,"t":"2026-08-27T04:00:00Z","v":6663628,"vw":22.537539},{"c":22.01,"h":22.9,"l":21.99,"n":42091,"o":22.76,"t":"2026-08-28T04:00:00Z","v":4140864,"vw":22.221438},{"c":21.96,"h":22.075,"l":21.66,"n":41565,"o":21.89,"t":"2026-08-31T04:00:00Z","v":4736518,"vw":21.933297},{"c":21.93,"h":22.42,"l":21.745,"n":63547,"o":21.82,"t":"2026-09-01T04:00:00Z","v":7234739,"vw":22.003773},{"c":22.42,"h":22.77,"l":22.1,"n":61561,"o":22.1,"t":"2026-09-02T04:00:00Z","v":6619987,"vw":22.44253},{"c":22.47,"h":22.73,"l":22.15,"n":45127,"o":22.54,"t":"2026-09-03T04:00:00Z","v":4488408,"vw":22.376412},{"c":23.05,"h":23.085,"l":22.32,"n":41392,"o":22.41,"t":"2026-09-04T04:00:00Z","v":3576793,"vw":22.909041},{"c":22.45,"h":23.375,"l":22.33,"n":58210,"o":23.21,"t":"2026-09-08T04:00:00Z","v":6372862,"vw":22.554783},{"c":21.51,"h":22.665,"l":21.465,"n":76081,"o":22.5,"t":"2026-09-09T04:00:00Z","v":9717039,"vw":21.933863},{"c":20.5,"h":21.27,"l":19.77,"n":113204,"o":20.25,"t":"2026-09-10T04:00:00Z","v":15102789,"vw":20.656073},{"c":22.08,"h":22.115,"l":20.63,"n":79807,"o":20.71,"t":"2026-09-11T04:00:00Z","v":10273647,"vw":21.603786},{"c":22.58,"h":23.175,"l":21.7,"n":86086,"o":21.77,"t":"2026-09-14T04:00:00Z","v":8949576,"vw":22.690488},{"c":22.08,"h":22.49,"l":21.5741,"n":70064,"o":22.4,"t":"2026-09-15T04:00:00Z","v":7667309,"vw":21.955127},{"c":21.81,"h":22.4,"l":21.7,"n":57743,"o":22.13,"t":"2026-09-16T04:00:00Z","v":6523281,"vw":21.976678},{"c":21.64,"h":22.21,"l":21.56,"n":44926,"o":22.01,"t":"2026-09-17T04:00:00Z","v":5075240,"vw":21.721714},{"c":21.94,"h":22.16,"l":21.5401,"n":47025,"o":21.66,"t":"2026-09-18T04:00:00Z","v":9130713,"vw":21.954614},{"c":22.19,"h":22.555,"l":21.81,"n":50367,"o":22.02,"t":"2026-09-21T04:00:00Z","v":5880657,"vw":22.222083},{"c":22.78,"h":22.875,"l":22.31,"n":51924,"o":22.58,"t":"2026-09-22T04:00:00Z","v":4581458,"vw":22.729297},{"c":22.24,"h":23.22,"l":22.175,"n":56868,"o":22.95,"t":"2026-09-23T04:00:00Z","v":5474930,"vw":22.521262},{"c":22.31,"h":22.585,"l":22.135,"n":47074,"o":22.41,"t":"2026-09-24T04:00:00Z","v":4959194,"vw":22.348159},{"c":22.64,"h":22.715,"l":22.25,"n":47714,"o":22.43,"t":"2026-09-25T04:00:00Z","v":4772436,"vw":22.566276},{"c":23.01,"h":23.2,"l":22.13,"n":60178,"o":22.22,"t":"2026-09-28T04:00:00Z","v":6478265,"vw":22.957086},{"c":23.27,"h":23.43,"l":22.85,"n":54947,"o":23.04,"t":"2026-09-29T04:00:00Z","v":6609034,"vw":23.236703},{"c":22.77,"h":23.63,"l":22.645,"n":60105,"o":23.34,"t":"2026-09-30T04:00:00Z","v":7179867,"vw":22.903214},{"c":22.76,"h":23.225,"l":22.61,"n":68349,"o":22.68,"t":"2026-10-01T04:00:00Z","v":7488657,"vw":22.834719},{"c":22.73,"h":23.05,"l":22.605,"n":48971,"o":23.05,"t":"2026-10-02T04:00:00Z","v":4601634,"vw":22.723876},{"c":22.51,"h":22.87,"l":22.1022,"n":51784,"o":22.69,"t":"2026-10-05T04:00:00Z","v":7077976,"vw":22.484365},{"c":22.46,"h":22.675,"l":22.105,"n":61493,"o":22.47,"t":"2026-10-06T04:00:00Z","v":6365311,"vw":22.378527},{"c":22.79,"h":23.06,"l":21.45,"n":86755,"o":22.02,"t":"2026-10-07T04:00:00Z","v":11325771,"vw":22.532942},{"c":22.79,"h":23.015,"l":22.385,"n":61517,"o":22.67,"t":"2026-10-08T04:00:00Z","v":6030995,"vw":22.757715},{"c":22.67,"h":23.06,"l":22.35,"n":54625,"o":22.88,"t":"2026-10-09T04:00:00Z","v":5433604,"vw":22.670004},{"c":22.99,"h":23.2,"l":22.33,"n":53270,"o":22.63,"t":"2026-10-12T04:00:00Z","v":5531289,"vw":22.931248},{"c":22.74,"h":23.54,"l":22.7,"n":42211,"o":23.22,"t":"2026-10-13T04:00:00Z","v":4635071,"vw":22.867356},{"c":22.68,"h":22.88,"l":21.745,"n":65274,"o":22.44,"t":"2026-10-14T04:00:00Z","v":7799952,"vw":22.321097},{"c":24.22,"h":24.31,"l":22.8501,"n":69156,"o":23.04,"t":"2026-10-15T04:00:00Z","v":8545804,"vw":23.916434}],"volatilityBars":[{"c":22.76,"h":22.76,"l":22.76,"n":3,"o":22.76,"t":"2026-10-08T11:00:00Z","v":391,"vw":22.76},{"c":22.71,"h":22.71,"l":22.71,"n":12,"o":22.71,"t":"2026-10-08T11:45:00Z","v":982,"vw":22.71},{"c":22.69,"h":22.69,"l":22.68,"n":4,"o":22.68,"t":"2026-10-08T13:00:00Z","v":815,"vw":22.68493},{"c":22.67,"h":22.69,"l":22.67,"n":2,"o":22.69,"t":"2026-10-08T13:15:00Z","v":4428,"vw":22.671933},{"c":22.67,"h":22.82,"l":22.48,"n":2166,"o":22.67,"t":"2026-10-08T13:30:00Z","v":266656,"vw":22.624085},{"c":22.72,"h":22.88,"l":22.675,"n":1896,"o":22.675,"t":"2026-10-08T13:45:00Z","v":186495,"vw":22.759834},{"c":22.685,"h":22.76,"l":22.57,"n":3003,"o":22.73,"t":"2026-10-08T14:00:00Z","v":240452,"vw":22.676516},{"c":22.84,"h":22.8995,"l":22.68,"n":2119,"o":22.69,"t":"2026-10-08T14:15:00Z","v":180655,"vw":22.797447},{"c":22.65,"h":22.925,"l":22.65,"n":2114,"o":22.845,"t":"2026-10-08T14:30:00Z","v":171142,"vw":22.817546},{"c":22.576,"h":22.655,"l":22.51,"n":1720,"o":22.64,"t":"2026-10-08T14:45:00Z","v":157322,"vw":22.581596},{"c":22.51,"h":22.615,"l":22.505,"n":1399,"o":22.575,"t":"2026-10-08T15:00:00Z","v":73320,"vw":22.564019},{"c":22.41,"h":22.516,"l":22.385,"n":1612,"o":22.515,"t":"2026-10-08T15:15:00Z","v":99839,"vw":22.430619},{"c":22.455,"h":22.455,"l":22.3899,"n":1421,"o":22.415,"t":"2026-10-08T15:30:00Z","v":75136,"vw":22.422174},{"c":22.565,"h":22.6,"l":22.45,"n":1704,"o":22.46,"t":"2026-10-08T15:45:00Z","v":141860,"vw":22.522263},{"c":22.565,"h":22.565,"l":22.5,"n":1804,"o":22.56,"t":"2026-10-08T16:00:00Z","v":118971,"vw":22.529958},{"c":22.555,"h":22.69,"l":22.515,"n":2675,"o":22.565,"t":"2026-10-08T16:15:00Z","v":190314,"vw":22.601622},{"c":22.615,"h":22.635,"l":22.545,"n":1312,"o":22.56,"t":"2026-10-08T16:30:00Z","v":89478,"vw":22.589452},{"c":22.665,"h":22.725,"l":22.57,"n":1762,"o":22.615,"t":"2026-10-08T16:45:00Z","v":159439,"vw":22.673857},{"c":22.805,"h":22.83,"l":22.63,"n":2942,"o":22.66,"t":"2026-10-08T17:00:00Z","v":333739,"vw":22.7472},{"c":22.78,"h":22.815,"l":22.72,"n":2521,"o":22.805,"t":"2026-10-08T17:15:00Z","v":316983,"vw":22.787812},{"c":23.005,"h":23.0125,"l":22.78,"n":3356,"o":22.79,"t":"2026-10-08T17:30:00Z","v":347210,"vw":22.918695},{"c":22.905,"h":23.015,"l":22.85,"n":1916,"o":23.005,"t":"2026-10-08T17:45:00Z","v":157436,"vw":22.917416},{"c":22.88,"h":22.98,"l":22.875,"n":2473,"o":22.91,"t":"2026-10-08T18:00:00Z","v":185310,"vw":22.924953},{"c":22.875,"h":22.925,"l":22.85,"n":1975,"o":22.875,"t":"2026-10-08T18:15:00Z","v":123104,"vw":22.876855},{"c":22.835,"h":22.88,"l":22.7,"n":2514,"o":22.875,"t":"2026-10-08T18:30:00Z","v":261826,"vw":22.813237},{"c":22.865,"h":22.905,"l":22.79,"n":1694,"o":22.835,"t":"2026-10-08T18:45:00Z","v":142671,"vw":22.851397},{"c":22.865,"h":22.885,"l":22.79,"n":2022,"o":22.865,"t":"2026-10-08T19:00:00Z","v":168917,"vw":22.835704},{"c":22.845,"h":22.89,"l":22.795,"n":2226,"o":22.86,"t":"2026-10-08T19:15:00Z","v":152721,"vw":22.847644},{"c":22.775,"h":22.925,"l":22.755,"n":3227,"o":22.85,"t":"2026-10-08T19:30:00Z","v":269117,"vw":22.854015},{"c":22.79,"h":22.815,"l":22.73,"n":7800,"o":22.78,"t":"2026-10-08T19:45:00Z","v":719355,"vw":22.775649},{"c":22.79,"h":22.79,"l":22.79,"n":46,"o":22.79,"t":"2026-10-08T20:00:00Z","v":661087,"vw":22.79},{"c":22.79,"h":22.79,"l":22.79,"n":1,"o":22.79,"t":"2026-10-09T10:45:00Z","v":200,"vw":22.79},{"c":22.88,"h":22.88,"l":22.4398,"n":2,"o":22.4398,"t":"2026-10-09T12:15:00Z","v":618,"vw":22.516728},{"c":22.605,"h":22.9,"l":22.54,"n":1364,"o":22.88,"t":"2026-10-09T13:30:00Z","v":233372,"vw":22.67067},{"c":22.545,"h":22.649,"l":22.505,"n":1499,"o":22.61,"t":"2026-10-09T13:45:00Z","v":172573,"vw":22.561132},{"c":22.405,"h":22.54,"l":22.385,"n":1724,"o":22.54,"t":"2026-10-09T14:00:00Z","v":159382,"vw":22.442349},{"c":22.365,"h":22.5896,"l":22.3623,"n":2672,"o":22.41,"t":"2026-10-09T14:15:00Z","v":351847,"vw":22.486603},{"c":22.56,"h":22.6,"l":22.35,"n":2573,"o":22.38,"t":"2026-10-09T14:30:00Z","v":273167,"vw":22.484914},{"c":22.59,"h":22.655,"l":22.54,"n":2389,"o":22.56,"t":"2026-10-09T14:45:00Z","v":220710,"vw":22.593682},{"c":22.555,"h":22.64,"l":22.515,"n":1891,"o":22.58,"t":"2026-10-09T15:00:00Z","v":136133,"vw":22.583454},{"c":22.64,"h":22.64,"l":22.53,"n":1748,"o":22.555,"t":"2026-10-09T15:15:00Z","v":133002,"vw":22.579237},{"c":22.58,"h":22.64,"l":22.53,"n":1525,"o":22.64,"t":"2026-10-09T15:30:00Z","v":97301,"vw":22.589329},{"c":22.68,"h":22.7,"l":22.56,"n":1746,"o":22.58,"t":"2026-10-09T15:45:00Z","v":126705,"vw":22.653657},{"c":22.605,"h":22.67,"l":22.6,"n":1324,"o":22.67,"t":"2026-10-09T16:00:00Z","v":80773,"vw":22.645498},{"c":22.57,"h":22.615,"l":22.55,"n":1132,"o":22.605,"t":"2026-10-09T16:15:00Z","v":80547,"vw":22.586763},{"c":22.605,"h":22.61,"l":22.555,"n":1183,"o":22.5666,"t":"2026-10-09T16:30:00Z","v":92893,"vw":22.577782},{"c":22.74,"h":22.74,"l":22.61,"n":1684,"o":22.61,"t":"2026-10-09T16:45:00Z","v":159329,"vw":22.69319},{"c":22.75,"h":22.8,"l":22.71,"n":1513,"o":22.73,"t":"2026-10-09T17:00:00Z","v":102234,"vw":22.768634},{"c":22.76,"h":22.805,"l":22.715,"n":1502,"o":22.74,"t":"2026-10-09T17:15:00Z","v":127014,"vw":22.77348},{"c":22.915,"h":22.915,"l":22.7548,"n":1985,"o":22.76,"t":"2026-10-09T17:30:00Z","v":163159,"vw":22.820998},{"c":22.935,"h":22.955,"l":22.915,"n":1186,"o":22.92,"t":"2026-10-09T17:45:00Z","v":69373,"vw":22.939309},{"c":22.905,"h":22.98,"l":22.905,"n":1591,"o":22.945,"t":"2026-10-09T18:00:00Z","v":94354,"vw":22.949447},{"c":22.885,"h":22.915,"l":22.875,"n":959,"o":22.905,"t":"2026-10-09T18:15:00Z","v":44085,"vw":22.895967},{"c":22.965,"h":22.97,"l":22.89,"n":1143,"o":22.89,"t":"2026-10-09T18:30:00Z","v":59960,"vw":22.937545},{"c":22.905,"h":23.06,"l":22.885,"n":2017,"o":22.965,"t":"2026-10-09T18:45:00Z","v":138207,"vw":22.97127},{"c":22.915,"h":22.985,"l":22.89,"n":1588,"o":22.905,"t":"2026-10-09T19:00:00Z","v":101983,"vw":22.9363},{"c":22.905,"h":22.96,"l":22.89,"n":2190,"o":22.915,"t":"2026-10-09T19:15:00Z","v":164339,"vw":22.926561},{"c":22.83,"h":22.905,"l":22.825,"n":2991,"o":22.9,"t":"2026-10-09T19:30:00Z","v":208361,"vw":22.867279},{"c":22.67,"h":22.845,"l":22.56,"n":11419,"o":22.835,"t":"2026-10-09T19:45:00Z","v":1179976,"vw":22.678673},{"c":22.67,"h":22.67,"l":22.67,"n":45,"o":22.67,"t":"2026-10-09T20:00:00Z","v":653868,"vw":22.67},{"c":22.38,"h":22.72,"l":22.3505,"n":2450,"o":22.63,"t":"2026-10-12T13:30:00Z","v":330099,"vw":22.533804},{"c":22.5603,"h":22.6,"l":22.33,"n":3192,"o":22.37,"t":"2026-10-12T13:45:00Z","v":432056,"vw":22.485174},{"c":22.87,"h":22.92,"l":22.54,"n":2411,"o":22.56,"t":"2026-10-12T14:00:00Z","v":255895,"vw":22.678355},{"c":22.91,"h":23,"l":22.81,"n":2240,"o":22.87,"t":"2026-10-12T14:15:00Z","v":180310,"vw":22.921531},{"c":22.9825,"h":23,"l":22.855,"n":2398,"o":22.905,"t":"2026-10-12T14:30:00Z","v":188634,"vw":22.926899},{"c":23.025,"h":23.065,"l":22.965,"n":2214,"o":22.98,"t":"2026-10-12T14:45:00Z","v":183962,"vw":23.020253},{"c":22.965,"h":23.04,"l":22.94,"n":1920,"o":23.025,"t":"2026-10-12T15:00:00Z","v":153148,"vw":23.000748},{"c":23.01,"h":23.015,"l":22.915,"n":1479,"o":22.975,"t":"2026-10-12T15:15:00Z","v":118024,"vw":22.965835},{"c":23.025,"h":23.05,"l":22.965,"n":1180,"o":23.015,"t":"2026-10-12T15:30:00Z","v":78937,"vw":23.006003},{"c":23.05,"h":23.05,"l":22.97,"n":1472,"o":23.025,"t":"2026-10-12T15:45:00Z","v":118896,"vw":23.012043},{"c":23.145,"h":23.145,"l":23.04,"n":1410,"o":23.055,"t":"2026-10-12T16:00:00Z","v":99206,"vw":23.091852},{"c":23.125,"h":23.15,"l":23.111,"n":1453,"o":23.145,"t":"2026-10-12T16:15:00Z","v":113940,"vw":23.13008},{"c":23.115,"h":23.16,"l":23.005,"n":2074,"o":23.125,"t":"2026-10-12T16:30:00Z","v":159410,"vw":23.094763},{"c":23.17,"h":23.2,"l":23.11,"n":1730,"o":23.12,"t":"2026-10-12T16:45:00Z","v":135472,"vw":23.161833},{"c":23.155,"h":23.19,"l":23.1341,"n":1442,"o":23.17,"t":"2026-10-12T17:00:00Z","v":91845,"vw":23.163878},{"c":23.1576,"h":23.165,"l":23.115,"n":1654,"o":23.155,"t":"2026-10-12T17:15:00Z","v":114845,"vw":23.135966},{"c":23.055,"h":23.155,"l":23.04,"n":1823,"o":23.155,"t":"2026-10-12T17:30:00Z","v":137996,"vw":23.077837},{"c":23.0289,"h":23.065,"l":23.005,"n":1578,"o":23.055,"t":"2026-10-12T17:45:00Z","v":111477,"vw":23.032972},{"c":22.985,"h":23.055,"l":22.9801,"n":1263,"o":23.025,"t":"2026-10-12T18:00:00Z","v":78471,"vw":23.015041},{"c":22.99,"h":23.005,"l":22.96,"n":1157,"o":22.985,"t":"2026-10-12T18:15:00Z","v":81532,"vw":22.982938},{"c":22.985,"h":23,"l":22.93,"n":1458,"o":22.995,"t":"2026-10-12T18:30:00Z","v":111824,"vw":22.949834},{"c":23.035,"h":23.07,"l":22.97,"n":1692,"o":22.99,"t":"2026-10-12T18:45:00Z","v":135324,"vw":23.029418},{"c":23.035,"h":23.12,"l":23.025,"n":1818,"o":23.035,"t":"2026-10-12T19:00:00Z","v":159829,"vw":23.072754},{"c":23.045,"h":23.08,"l":23.015,"n":1856,"o":23.035,"t":"2026-10-12T19:15:00Z","v":149020,"vw":23.052284},{"c":23.065,"h":23.07,"l":23,"n":2549,"o":23.04,"t":"2026-10-12T19:30:00Z","v":194496,"vw":23.036887},{"c":23,"h":23.1099,"l":22.97,"n":7241,"o":23.065,"t":"2026-10-12T19:45:00Z","v":828189,"vw":23.036448},{"c":22.77,"h":22.99,"l":22.77,"n":39,"o":22.99,"t":"2026-10-12T20:00:00Z","v":786585,"vw":22.989971},{"c":22.9,"h":22.9,"l":22.9,"n":2,"o":22.9,"t":"2026-10-12T23:45:00Z","v":208,"vw":22.9},{"c":23.25,"h":23.25,"l":23.25,"n":1,"o":23.25,"t":"2026-10-13T13:00:00Z","v":100,"vw":23.25},{"c":23.25,"h":23.25,"l":23.15,"n":19,"o":23.15,"t":"2026-10-13T13:15:00Z","v":2239,"vw":23.231358},{"c":23.31,"h":23.54,"l":23.19,"n":2078,"o":23.22,"t":"2026-10-13T13:30:00Z","v":385822,"vw":23.371888},{"c":23.03,"h":23.32,"l":23.025,"n":1871,"o":23.31,"t":"2026-10-13T13:45:00Z","v":241657,"vw":23.109046},{"c":23.01,"h":23.035,"l":22.885,"n":1551,"o":23.03,"t":"2026-10-13T14:00:00Z","v":133021,"vw":22.95987},{"c":23.07,"h":23.145,"l":23.015,"n":1343,"o":23.015,"t":"2026-10-13T14:15:00Z","v":111360,"vw":23.07769},{"c":22.95,"h":23.08,"l":22.935,"n":1834,"o":23.08,"t":"2026-10-13T14:30:00Z","v":130642,"vw":23.013297},{"c":22.955,"h":22.97,"l":22.865,"n":1392,"o":22.94,"t":"2026-10-13T14:45:00Z","v":100838,"vw":22.926131},{"c":22.86,"h":22.995,"l":22.855,"n":1161,"o":22.96,"t":"2026-10-13T15:00:00Z","v":87499,"vw":22.948743},{"c":22.85,"h":22.885,"l":22.805,"n":1085,"o":22.86,"t":"2026-10-13T15:15:00Z","v":89965,"vw":22.841291},{"c":22.805,"h":22.84,"l":22.79,"n":1139,"o":22.84,"t":"2026-10-13T15:30:00Z","v":90970,"vw":22.81317},{"c":22.775,"h":22.815,"l":22.75,"n":1181,"o":22.805,"t":"2026-10-13T15:45:00Z","v":80694,"vw":22.78402},{"c":22.765,"h":22.7951,"l":22.72,"n":1345,"o":22.78,"t":"2026-10-13T16:00:00Z","v":111595,"vw":22.757797},{"c":22.78,"h":22.7951,"l":22.745,"n":997,"o":22.765,"t":"2026-10-13T16:15:00Z","v":67986,"vw":22.775515},{"c":22.75,"h":22.79,"l":22.745,"n":1148,"o":22.775,"t":"2026-10-13T16:30:00Z","v":79423,"vw":22.763671},{"c":22.785,"h":22.8,"l":22.705,"n":1048,"o":22.745,"t":"2026-10-13T16:45:00Z","v":81734,"vw":22.752889},{"c":22.81,"h":22.835,"l":22.77,"n":1064,"o":22.78,"t":"2026-10-13T17:00:00Z","v":69322,"vw":22.800119},{"c":22.775,"h":22.805,"l":22.75,"n":1230,"o":22.8,"t":"2026-10-13T17:15:00Z","v":94091,"vw":22.766868},{"c":22.795,"h":22.805,"l":22.77,"n":1002,"o":22.78,"t":"2026-10-13T17:30:00Z","v":84186,"vw":22.785658},{"c":22.825,"h":22.835,"l":22.79,"n":1073,"o":22.795,"t":"2026-10-13T17:45:00Z","v":73480,"vw":22.81095},{"c":22.82,"h":22.875,"l":22.8,"n":1328,"o":22.82,"t":"2026-10-13T18:00:00Z","v":86355,"vw":22.839075},{"c":22.85,"h":22.86,"l":22.805,"n":1207,"o":22.81,"t":"2026-10-13T18:15:00Z","v":80346,"vw":22.829825},{"c":22.87,"h":22.88,"l":22.83,"n":1050,"o":22.845,"t":"2026-10-13T18:30:00Z","v":59352,"vw":22.852914},{"c":22.895,"h":22.9,"l":22.845,"n":1226,"o":22.87,"t":"2026-10-13T18:45:00Z","v":75202,"vw":22.873764},{"c":22.885,"h":22.92,"l":22.865,"n":1500,"o":22.895,"t":"2026-10-13T19:00:00Z","v":108569,"vw":22.894602},{"c":22.775,"h":22.885,"l":22.77,"n":1879,"o":22.885,"t":"2026-10-13T19:15:00Z","v":117834,"vw":22.83467},{"c":22.745,"h":22.785,"l":22.7,"n":3191,"o":22.775,"t":"2026-10-13T19:30:00Z","v":338390,"vw":22.740045},{"c":22.725,"h":22.755,"l":22.7,"n":6910,"o":22.75,"t":"2026-10-13T19:45:00Z","v":871593,"vw":22.727405},{"c":22.791,"h":22.791,"l":22.73,"n":77,"o":22.73,"t":"2026-10-13T20:00:00Z","v":765954,"vw":22.741603},{"c":22.72,"h":22.72,"l":22.72,"n":1,"o":22.72,"t":"2026-10-13T20:15:00Z","v":800,"vw":22.72},{"c":22.72,"h":22.72,"l":22.72,"n":1,"o":22.72,"t":"2026-10-13T20:30:00Z","v":500,"vw":22.72},{"c":22.71,"h":22.71,"l":22.71,"n":1,"o":22.71,"t":"2026-10-13T22:15:00Z","v":100,"vw":22.71},{"c":22.71,"h":22.71,"l":22.71,"n":1,"o":22.71,"t":"2026-10-13T22:30:00Z","v":5000,"vw":22.71},{"c":22.73,"h":22.73,"l":22.73,"n":1,"o":22.73,"t":"2026-10-14T11:15:00Z","v":865,"vw":22.73},{"c":22.81,"h":22.81,"l":22.79,"n":4,"o":22.79,"t":"2026-10-14T11:30:00Z","v":1001,"vw":22.804},{"c":22.82,"h":22.82,"l":22.82,"n":1,"o":22.82,"t":"2026-10-14T11:45:00Z","v":555,"vw":22.82},{"c":22.87,"h":22.87,"l":22.87,"n":5,"o":22.87,"t":"2026-10-14T12:15:00Z","v":500,"vw":22.87},{"c":22.59,"h":22.72,"l":22.59,"n":11,"o":22.72,"t":"2026-10-14T12:30:00Z","v":791,"vw":22.682319},{"c":22.55,"h":22.57,"l":22.5,"n":5,"o":22.5,"t":"2026-10-14T13:00:00Z","v":1005,"vw":22.549249},{"c":22.59,"h":22.59,"l":22.47,"n":22,"o":22.55,"t":"2026-10-14T13:15:00Z","v":8456,"vw":22.542356},{"c":22.54,"h":22.88,"l":22.44,"n":1423,"o":22.44,"t":"2026-10-14T13:30:00Z","v":154717,"vw":22.635775},{"c":22.38,"h":22.56,"l":22.37,"n":1797,"o":22.54,"t":"2026-10-14T13:45:00Z","v":177190,"vw":22.420378},{"c":22.04,"h":22.4,"l":22.02,"n":4089,"o":22.385,"t":"2026-10-14T14:00:00Z","v":434719,"vw":22.152688},{"c":21.95,"h":22.045,"l":21.91,"n":2848,"o":22.04,"t":"2026-10-14T14:15:00Z","v":263838,"vw":21.967042},{"c":21.85,"h":21.95,"l":21.845,"n":3676,"o":21.95,"t":"2026-10-14T14:30:00Z","v":738608,"vw":21.903472},{"c":21.83,"h":21.86,"l":21.7908,"n":2460,"o":21.8451,"t":"2026-10-14T14:45:00Z","v":223687,"vw":21.826037},{"c":21.825,"h":21.89,"l":21.745,"n":2244,"o":21.835,"t":"2026-10-14T15:00:00Z","v":258042,"vw":21.812194},{"c":21.885,"h":21.9386,"l":21.82,"n":1542,"o":21.825,"t":"2026-10-14T15:15:00Z","v":124690,"vw":21.888835},{"c":21.905,"h":21.91,"l":21.83,"n":1283,"o":21.88,"t":"2026-10-14T15:30:00Z","v":84096,"vw":21.874267},{"c":21.98,"h":22.02,"l":21.9,"n":2306,"o":21.905,"t":"2026-10-14T15:45:00Z","v":220556,"vw":21.96293},{"c":22.185,"h":22.185,"l":21.9871,"n":2504,"o":21.9871,"t":"2026-10-14T16:00:00Z","v":292064,"vw":22.119888},{"c":22.225,"h":22.245,"l":22.17,"n":1476,"o":22.185,"t":"2026-10-14T16:15:00Z","v":93740,"vw":22.201922},{"c":22.27,"h":22.34,"l":22.215,"n":2437,"o":22.22,"t":"2026-10-14T16:30:00Z","v":195092,"vw":22.274064},{"c":22.295,"h":22.38,"l":22.265,"n":2568,"o":22.265,"t":"2026-10-14T16:45:00Z","v":387125,"vw":22.318985},{"c":22.38,"h":22.47,"l":22.27,"n":2384,"o":22.295,"t":"2026-10-14T17:00:00Z","v":225277,"vw":22.399809},{"c":22.375,"h":22.44,"l":22.3601,"n":1528,"o":22.385,"t":"2026-10-14T17:15:00Z","v":123641,"vw":22.39856},{"c":22.3251,"h":22.405,"l":22.2725,"n":2258,"o":22.375,"t":"2026-10-14T17:30:00Z","v":276442,"vw":22.342314},{"c":22.215,"h":22.32,"l":22.17,"n":1537,"o":22.32,"t":"2026-10-14T17:45:00Z","v":130080,"vw":22.232827},{"c":22.225,"h":22.245,"l":22.15,"n":2110,"o":22.21,"t":"2026-10-14T18:00:00Z","v":189792,"vw":22.195165},{"c":22.325,"h":22.34,"l":22.215,"n":1477,"o":22.225,"t":"2026-10-14T18:15:00Z","v":119451,"vw":22.295209},{"c":22.365,"h":22.415,"l":22.3,"n":1551,"o":22.32,"t":"2026-10-14T18:30:00Z","v":96239,"vw":22.359431},{"c":22.3699,"h":22.4,"l":22.32,"n":1955,"o":22.36,"t":"2026-10-14T18:45:00Z","v":168654,"vw":22.373792},{"c":22.415,"h":22.47,"l":22.35,"n":2209,"o":22.365,"t":"2026-10-14T19:00:00Z","v":136244,"vw":22.423434},{"c":22.49,"h":22.515,"l":22.41,"n":2654,"o":22.415,"t":"2026-10-14T19:15:00Z","v":218221,"vw":22.4747},{"c":22.58,"h":22.58,"l":22.475,"n":3447,"o":22.485,"t":"2026-10-14T19:30:00Z","v":320497,"vw":22.527898},{"c":22.67,"h":22.74,"l":22.555,"n":9344,"o":22.585,"t":"2026-10-14T19:45:00Z","v":1134604,"vw":22.679139},{"c":22.68,"h":22.68,"l":22.68,"n":49,"o":22.68,"t":"2026-10-14T20:00:00Z","v":968977,"vw":22.68},{"c":22.615,"h":22.615,"l":22.615,"n":5,"o":22.615,"t":"2026-10-14T20:15:00Z","v":200,"vw":22.615},{"c":22.62,"h":22.62,"l":22.62,"n":1,"o":22.62,"t":"2026-10-14T22:00:00Z","v":100,"vw":22.62},{"c":22.67,"h":22.67,"l":22.66,"n":3,"o":22.66,"t":"2026-10-14T23:45:00Z","v":750,"vw":22.665946},{"c":22.8,"h":22.8,"l":22.8,"n":2,"o":22.8,"t":"2026-10-15T08:00:00Z","v":301,"vw":22.8},{"c":22.5113,"h":22.5113,"l":22.5113,"n":1,"o":22.5113,"t":"2026-10-15T11:15:00Z","v":183,"vw":22.5113},{"c":22.69,"h":22.87,"l":22.69,"n":48,"o":22.87,"t":"2026-10-15T11:30:00Z","v":709,"vw":22.788919},{"c":22.42,"h":22.42,"l":22.42,"n":5,"o":22.42,"t":"2026-10-15T11:45:00Z","v":516,"vw":22.42},{"c":22.88,"h":22.88,"l":22.87,"n":2,"o":22.87,"t":"2026-10-15T12:15:00Z","v":663,"vw":22.876229},{"c":22.65,"h":22.65,"l":22.65,"n":1,"o":22.65,"t":"2026-10-15T12:30:00Z","v":175,"vw":22.65},{"c":22.7,"h":22.7,"l":22.7,"n":1,"o":22.7,"t":"2026-10-15T13:00:00Z","v":1000,"vw":22.7},{"c":22.9,"h":22.9,"l":22.9,"n":2,"o":22.9,"t":"2026-10-15T13:15:00Z","v":458,"vw":22.9},{"c":23.03,"h":23.365,"l":22.8501,"n":3293,"o":23.04,"t":"2026-10-15T13:30:00Z","v":501343,"vw":23.114762},{"c":23.29,"h":23.3,"l":22.99,"n":2640,"o":23.04,"t":"2026-10-15T13:45:00Z","v":267731,"vw":23.169183},{"c":23.57,"h":23.59,"l":23.27,"n":3558,"o":23.29,"t":"2026-10-15T14:00:00Z","v":379213,"vw":23.442754},{"c":23.665,"h":23.73,"l":23.57,"n":3374,"o":23.57,"t":"2026-10-15T14:15:00Z","v":328471,"vw":23.653143},{"c":23.735,"h":23.78,"l":23.65,"n":5106,"o":23.665,"t":"2026-10-15T14:30:00Z","v":758761,"vw":23.721603},{"c":23.735,"h":23.805,"l":23.685,"n":3341,"o":23.735,"t":"2026-10-15T14:45:00Z","v":544234,"vw":23.734788},{"c":23.85,"h":23.9,"l":23.73,"n":3124,"o":23.735,"t":"2026-10-15T15:00:00Z","v":264482,"vw":23.801821},{"c":24.025,"h":24.045,"l":23.82,"n":2917,"o":23.85,"t":"2026-10-15T15:15:00Z","v":263144,"vw":23.926411},{"c":23.965,"h":24.11,"l":23.93,"n":2730,"o":24.025,"t":"2026-10-15T15:30:00Z","v":225671,"vw":24.027602},{"c":23.985,"h":24.045,"l":23.951,"n":2341,"o":23.96,"t":"2026-10-15T15:45:00Z","v":216222,"vw":24.002005},{"c":23.88,"h":23.995,"l":23.86,"n":2072,"o":23.985,"t":"2026-10-15T16:00:00Z","v":170014,"vw":23.94338},{"c":23.965,"h":23.985,"l":23.865,"n":2169,"o":23.875,"t":"2026-10-15T16:15:00Z","v":232754,"vw":23.946213},{"c":23.915,"h":23.97,"l":23.89,"n":1916,"o":23.97,"t":"2026-10-15T16:30:00Z","v":147209,"vw":23.926855},{"c":23.87,"h":23.94,"l":23.86,"n":1408,"o":23.92,"t":"2026-10-15T16:45:00Z","v":117739,"vw":23.897074},{"c":24.12,"h":24.145,"l":24.1,"n":451,"o":24.14,"t":"2026-10-15T18:00:00Z","v":38828,"vw":24.125202},{"c":24.125,"h":24.19,"l":24.11,"n":2144,"o":24.115,"t":"2026-10-15T18:15:00Z","v":210325,"vw":24.159123},{"c":24.16,"h":24.23,"l":24.125,"n":2017,"o":24.13,"t":"2026-10-15T18:30:00Z","v":168005,"vw":24.179835},{"c":24.12,"h":24.2,"l":24.105,"n":2554,"o":24.155,"t":"2026-10-15T18:45:00Z","v":200147,"vw":24.153486},{"c":24.235,"h":24.245,"l":24.12,"n":2532,"o":24.12,"t":"2026-10-15T19:00:00Z","v":225919,"vw":24.194189},{"c":24.2,"h":24.31,"l":24.18,"n":3210,"o":24.24,"t":"2026-10-15T19:15:00Z","v":287071,"vw":24.271375},{"c":24.195,"h":24.25,"l":24.145,"n":4145,"o":24.195,"t":"2026-10-15T19:30:00Z","v":372731,"vw":24.19467},{"c":24.21,"h":24.21,"l":24.12,"n":11872,"o":24.19,"t":"2026-10-15T19:45:00Z","v":1474378,"vw":24.166492},{"c":24.1946,"h":24.22,"l":24.1946,"n":84,"o":24.21,"t":"2026-10-15T20:00:00Z","v":1145430,"vw":24.219953},{"c":24.19,"h":24.22,"l":24.19,"n":2,"o":24.22,"t":"2026-10-15T20:15:00Z","v":788,"vw":24.216117},{"c":24.13,"h":24.13,"l":24.13,"n":1,"o":24.13,"t":"2026-10-15T20:30:00Z","v":500,"vw":24.13}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.08023860241958716,"strike":27.146058795711316,"iv":1.5880663099365666,"gamma":0.15584090925397914,"theta":-0.16493993382623817,"vega":0.0022037292931551765,"rho":0.00006126957780317352,"breakevenPct":12.831733933406142},{"delta":0.15,"premium":0.37012722591466296,"strike":30.91272643429247,"iv":4.178625113793094,"gamma":0.04762907620219206,"theta":-0.6240849150866922,"vega":0.0029106756268720336,"rho":0.00008675067953095568,"breakevenPct":29.642990717808267},{"delta":0.2,"premium":0.375,"strike":27.691553223455113,"iv":2.891492882433443,"gamma":0.07790510945553461,"theta":-0.5167654703361587,"vega":0.0034931092260745253,"rho":0.0001188604540795294,"breakevenPct":16.313937933920904},{"delta":0.25,"premium":0.31606389318794026,"strike":26.028511145503522,"iv":1.8930599185748966,"gamma":0.20314615900575955,"theta":-0.3753255510032395,"vega":0.0039696102891608335,"rho":0.00015217429594481342,"breakevenPct":9.177683542028443},{"delta":0.3,"premium":0.12646184163382299,"strike":24.496954496596203,"iv":0.5318264779648871,"gamma":0.5166797921891795,"theta":-0.11737603009673951,"vega":0.004403045503403798,"rho":0.00018796420209342854,"breakevenPct":2.0448252723996108},{"delta":0.35,"premium":0.16945718380508776,"strike":24.407380867072735,"iv":0.5414287710498029,"gamma":0.5190266212826943,"theta":-0.12255338588319599,"vega":0.004492619132927266,"rho":0.00021943933283684425,"breakevenPct":1.8517946575956166},{"delta":0.4,"premium":0.21245252597635256,"strike":24.317807237549264,"iv":0.5510310641347187,"gamma":0.5213734503762092,"theta":-0.12773074166965245,"vega":0.004582192762450735,"rho":0.00025091446358026,"breakevenPct":1.6587640427916224},{"delta":0.45,"premium":0.25544786814761733,"strike":24.228233608025796,"iv":0.5606333572196345,"gamma":0.5237202794697241,"theta":-0.13290809745610893,"vega":0.004671766391974203,"rho":0.0002823895943236757,"breakevenPct":1.4657334279876282},{"delta":0.5,"premium":0.2984432103188821,"strike":24.13865997850233,"iv":0.5702356503045503,"gamma":0.5260671085632389,"theta":-0.13808545324256538,"vega":0.004761340021497671,"rho":0.0003138647250670914,"breakevenPct":1.2727028131836342},{"delta":0.55,"premium":0.3414385524901469,"strike":24.04908634897886,"iv":0.5798379433894661,"gamma":0.5284139376567538,"theta":-0.14326280902902186,"vega":0.004850913651021139,"rho":0.00034533985581050716,"breakevenPct":1.0796721983796398},{"delta":0.6,"premium":0.41255993606819386,"strike":23.93979754928077,"iv":0.6014509856153436,"gamma":0.5065461374533831,"theta":-0.14557021843367077,"vega":0.004779595098561534,"rho":0.00037608021862034805,"breakevenPct":0.9214980743844218},{"delta":0.65,"premium":0.5177810335641982,"strike":23.8066062866276,"iv":0.6376257325519445,"gamma":0.45532077783697383,"theta":-0.14439813532232285,"vega":0.004513212573255194,"rho":0.0004059297565903684,"breakevenPct":0.8055835896883385},{"delta":0.7,"premium":0.6230021310602023,"strike":23.673415023974428,"iv":0.6738004794885455,"gamma":0.4040954182205647,"theta":-0.14322605221097495,"vega":0.004246830047948855,"rho":0.00043577929456038863,"breakevenPct":0.6896691049922554},{"delta":0.75,"premium":0.7282232285562067,"strike":23.540223761321258,"iv":0.7099752264251464,"gamma":0.35287005860415555,"theta":-0.14205396909962706,"vega":0.003980447522642514,"rho":0.0004656288325304089,"breakevenPct":0.5737546202961723},{"delta":0.8,"premium":1.1816387559808619,"strike":23.082535885167463,"iv":0.9809801435406702,"gamma":0.25419940191387547,"theta":-0.1664556220095694,"vega":0.003524282296650717,"rho":0.0004860981588472394,"breakevenPct":0.5560490723096855},{"delta":0.85,"premium":1.7160740740740752,"strike":22.548148148148147,"iv":1.2973214814814826,"gamma":0.1443207407407406,"theta":-0.19336370370370387,"vega":0.0029807407407407413,"rho":0.0005043485661679424,"breakevenPct":0.5562462586913512},{"delta":0.9,"premium":2.663677136093297,"strike":21.57587538713479,"iv":1.7459789909605465,"gamma":0.08064008970887478,"theta":-0.19731260609625265,"vega":0.002186452746843993,"rho":0.000509523064225625,"breakevenPct":0.4540096279655533}],"put":[{"delta":0.1,"premium":0.31403085872559056,"strike":18.858720299639568,"iv":4.356423466481775,"gamma":0.051283424418326326,"theta":-0.5128660635534243,"vega":0.0021777917107420885,"rho":-0.00007273055783882756,"breakevenPct":23.146749105205224},{"delta":0.15,"premium":0.375,"strike":20.261522421354847,"iv":3.570468641700157,"gamma":0.052753864844237885,"theta":-0.5290743884982486,"vega":0.0029078828719883063,"rho":-0.0001068940390741701,"breakevenPct":17.58589962140552},{"delta":0.2,"premium":0.0863747016706444,"strike":23.50763723150358,"iv":0.603996706443914,"gamma":0.36668305489260145,"theta":-0.105723723150358,"vega":0.003521384248210024,"rho":-0.00013017348059261464,"breakevenPct":2.937163158587088},{"delta":0.25,"premium":0.10785441527446302,"strike":23.626968973747015,"iv":0.5711327446300716,"gamma":0.4367307875894988,"theta":-0.10765689737470167,"vega":0.0038555131264916467,"rho":-0.00016341439472976273,"breakevenPct":2.5316429404369916},{"delta":0.3,"premium":0.1293341288782816,"strike":23.746300715990454,"iv":0.5382687828162291,"gamma":0.5067785202863961,"theta":-0.10959007159904534,"vega":0.00418964200477327,"rho":-0.0001966553088669108,"breakevenPct":2.1261227222868957},{"delta":0.35,"premium":0.15081384248210022,"strike":23.86563245823389,"iv":0.5054048210023866,"gamma":0.5768262529832935,"theta":-0.11152324582338902,"vega":0.004523770883054892,"rho":-0.0002298962230040589,"breakevenPct":1.7206025041367998},{"delta":0.4,"premium":0.17229355608591884,"strike":23.98496420047733,"iv":0.47254085918854416,"gamma":0.6468739856801908,"theta":-0.1134564200477327,"vega":0.004857899761336515,"rho":-0.000263137137141207,"breakevenPct":1.3150822859867035},{"delta":0.45,"premium":0.21313380281690142,"strike":24.066901408450704,"iv":0.4667140845070422,"gamma":0.6444070422535211,"theta":-0.11089014084507041,"vega":0.004806338028169014,"rho":-0.00029683092808567465,"breakevenPct":1.1447674859767796},{"delta":0.5,"premium":0.2567651561543172,"strike":24.143447642375996,"iv":0.4647851194121249,"gamma":0.631486037966932,"theta":-0.10767519902020821,"vega":0.004699173300673607,"rho":-0.00033059000790625477,"breakevenPct":1.0083610185591456},{"delta":0.55,"premium":0.300396509491733,"strike":24.219993876301285,"iv":0.46285615431720756,"gamma":0.6185650336803429,"theta":-0.10446025719534599,"vega":0.004592008573178199,"rho":-0.00036434908772683494,"breakevenPct":0.8719545511415117},{"delta":0.6,"premium":0.34402786282914877,"strike":24.296540110226577,"iv":0.46092718922229026,"gamma":0.6056440293937538,"theta":-0.10124531537048377,"vega":0.0044848438456827925,"rho":-0.00039810816754741495,"breakevenPct":0.735548083723878},{"delta":0.65,"premium":0.3876592161665646,"strike":24.37308634415187,"iv":0.4589982241273729,"gamma":0.5927230251071647,"theta":-0.09803037354562155,"vega":0.004377679118187385,"rho":-0.0004318672473679951,"breakevenPct":0.5991416163062441},{"delta":0.7,"premium":0.43129056950398037,"strike":24.449632578077157,"iv":0.4570692590324556,"gamma":0.5798020208205756,"theta":-0.09481543172075935,"vega":0.0042705143906919775,"rho":-0.0004656263271885752,"breakevenPct":0.4627351488886102},{"delta":0.75,"premium":0.8893668122270739,"strike":24.87336244541485,"iv":0.8176628820960694,"gamma":0.34198078602620113,"theta":-0.1610999999999999,"vega":0.004050655021834062,"rho":-0.0005100720476435059,"breakevenPct":0.605074043979388},{"delta":0.8,"premium":3.21628917364719,"strike":27.030495103905203,"iv":2.424562460807463,"gamma":0.09265389785451268,"theta":-0.43113106372766996,"vega":0.0034944272804664864,"rho":-0.0006025833135571855,"breakevenPct":1.308719725412296},{"delta":0.85,"premium":8.211946890985713,"strike":31.936946890985713,"iv":4.678028182055233,"gamma":0.03994865007170937,"theta":-0.6932546861502557,"vega":0.0029103193208135803,"rho":-0.0007683782097383423,"breakevenPct":1.6784086199751247},{"delta":0.9,"premium":1.7690795559666974,"strike":25.828399629972246,"iv":1.0193381128584642,"gamma":0.12288260869565217,"theta":-0.12043052728954667,"vega":0.002113598519888991,"rho":-0.0006299516796990912,"breakevenPct":0.2929130791315768}]},"raw":{"call":[{"delta":0.1,"premium":0.08023860241958716,"strike":27.146058795711316,"iv":1.5880663099365666,"gamma":0.15584090925397914,"theta":-0.16493993382623817,"vega":0.0022037292931551765,"rho":0.00006126957780317352,"breakevenPct":12.831733933406142},{"delta":0.15,"premium":0.37012722591466296,"strike":30.91272643429247,"iv":4.178625113793094,"gamma":0.04762907620219206,"theta":-0.6240849150866922,"vega":0.0029106756268720336,"rho":0.00008675067953095568,"breakevenPct":29.642990717808267},{"delta":0.2,"premium":0.375,"strike":27.691553223455113,"iv":2.891492882433443,"gamma":0.07790510945553461,"theta":-0.5167654703361587,"vega":0.0034931092260745253,"rho":0.0001188604540795294,"breakevenPct":16.313937933920904},{"delta":0.25,"premium":0.31606389318794026,"strike":26.028511145503522,"iv":1.8930599185748966,"gamma":0.20314615900575955,"theta":-0.3753255510032395,"vega":0.0039696102891608335,"rho":0.00015217429594481342,"breakevenPct":9.177683542028443},{"delta":0.3,"premium":0.12646184163382299,"strike":24.496954496596203,"iv":0.5318264779648871,"gamma":0.5166797921891795,"theta":-0.11737603009673951,"vega":0.004403045503403798,"rho":0.00018796420209342854,"breakevenPct":2.0448252723996108},{"delta":0.35,"premium":0.16945718380508776,"strike":24.407380867072735,"iv":0.5414287710498029,"gamma":0.5190266212826943,"theta":-0.12255338588319599,"vega":0.004492619132927266,"rho":0.00021943933283684425,"breakevenPct":1.8517946575956166},{"delta":0.4,"premium":0.21245252597635256,"strike":24.317807237549264,"iv":0.5510310641347187,"gamma":0.5213734503762092,"theta":-0.12773074166965245,"vega":0.004582192762450735,"rho":0.00025091446358026,"breakevenPct":1.6587640427916224},{"delta":0.45,"premium":0.25544786814761733,"strike":24.228233608025796,"iv":0.5606333572196345,"gamma":0.5237202794697241,"theta":-0.13290809745610893,"vega":0.004671766391974203,"rho":0.0002823895943236757,"breakevenPct":1.4657334279876282},{"delta":0.5,"premium":0.2984432103188821,"strike":24.13865997850233,"iv":0.5702356503045503,"gamma":0.5260671085632389,"theta":-0.13808545324256538,"vega":0.004761340021497671,"rho":0.0003138647250670914,"breakevenPct":1.2727028131836342},{"delta":0.55,"premium":0.3414385524901469,"strike":24.04908634897886,"iv":0.5798379433894661,"gamma":0.5284139376567538,"theta":-0.14326280902902186,"vega":0.004850913651021139,"rho":0.00034533985581050716,"breakevenPct":1.0796721983796398},{"delta":0.6,"premium":0.41255993606819386,"strike":23.93979754928077,"iv":0.6014509856153436,"gamma":0.5065461374533831,"theta":-0.14557021843367077,"vega":0.004779595098561534,"rho":0.00037608021862034805,"breakevenPct":0.9214980743844218},{"delta":0.65,"premium":0.5177810335641982,"strike":23.8066062866276,"iv":0.6376257325519445,"gamma":0.45532077783697383,"theta":-0.14439813532232285,"vega":0.004513212573255194,"rho":0.0004059297565903684,"breakevenPct":0.8055835896883385},{"delta":0.7,"premium":0.6230021310602023,"strike":23.673415023974428,"iv":0.6738004794885455,"gamma":0.4040954182205647,"theta":-0.14322605221097495,"vega":0.004246830047948855,"rho":0.00043577929456038863,"breakevenPct":0.6896691049922554},{"delta":0.75,"premium":0.7282232285562067,"strike":23.540223761321258,"iv":0.7099752264251464,"gamma":0.35287005860415555,"theta":-0.14205396909962706,"vega":0.003980447522642514,"rho":0.0004656288325304089,"breakevenPct":0.5737546202961723},{"delta":0.8,"premium":1.1816387559808619,"strike":23.082535885167463,"iv":0.9809801435406702,"gamma":0.25419940191387547,"theta":-0.1664556220095694,"vega":0.003524282296650717,"rho":0.0004860981588472394,"breakevenPct":0.5560490723096855},{"delta":0.85,"premium":1.7160740740740752,"strike":22.548148148148147,"iv":1.2973214814814826,"gamma":0.1443207407407406,"theta":-0.19336370370370387,"vega":0.0029807407407407413,"rho":0.0005043485661679424,"breakevenPct":0.5562462586913512},{"delta":0.9,"premium":2.663677136093297,"strike":21.57587538713479,"iv":1.7459789909605465,"gamma":0.08064008970887478,"theta":-0.19731260609625265,"vega":0.002186452746843993,"rho":0.000509523064225625,"breakevenPct":0.4540096279655533}],"put":[{"delta":0.1,"premium":0.31403085872559056,"strike":18.858720299639568,"iv":4.356423466481775,"gamma":0.051283424418326326,"theta":-0.5128660635534243,"vega":0.0021777917107420885,"rho":-0.00007273055783882756,"breakevenPct":23.146749105205224},{"delta":0.15,"premium":0.375,"strike":20.261522421354847,"iv":3.570468641700157,"gamma":0.052753864844237885,"theta":-0.5290743884982486,"vega":0.0029078828719883063,"rho":-0.0001068940390741701,"breakevenPct":17.58589962140552},{"delta":0.2,"premium":0.0863747016706444,"strike":23.50763723150358,"iv":0.603996706443914,"gamma":0.36668305489260145,"theta":-0.105723723150358,"vega":0.003521384248210024,"rho":-0.00013017348059261464,"breakevenPct":2.937163158587088},{"delta":0.25,"premium":0.10785441527446302,"strike":23.626968973747015,"iv":0.5711327446300716,"gamma":0.4367307875894988,"theta":-0.10765689737470167,"vega":0.0038555131264916467,"rho":-0.00016341439472976273,"breakevenPct":2.5316429404369916},{"delta":0.3,"premium":0.1293341288782816,"strike":23.746300715990454,"iv":0.5382687828162291,"gamma":0.5067785202863961,"theta":-0.10959007159904534,"vega":0.00418964200477327,"rho":-0.0001966553088669108,"breakevenPct":2.1261227222868957},{"delta":0.35,"premium":0.15081384248210022,"strike":23.86563245823389,"iv":0.5054048210023866,"gamma":0.5768262529832935,"theta":-0.11152324582338902,"vega":0.004523770883054892,"rho":-0.0002298962230040589,"breakevenPct":1.7206025041367998},{"delta":0.4,"premium":0.17229355608591884,"strike":23.98496420047733,"iv":0.47254085918854416,"gamma":0.6468739856801908,"theta":-0.1134564200477327,"vega":0.004857899761336515,"rho":-0.000263137137141207,"breakevenPct":1.3150822859867035},{"delta":0.45,"premium":0.21313380281690142,"strike":24.066901408450704,"iv":0.4667140845070422,"gamma":0.6444070422535211,"theta":-0.11089014084507041,"vega":0.004806338028169014,"rho":-0.00029683092808567465,"breakevenPct":1.1447674859767796},{"delta":0.5,"premium":0.2567651561543172,"strike":24.143447642375996,"iv":0.4647851194121249,"gamma":0.631486037966932,"theta":-0.10767519902020821,"vega":0.004699173300673607,"rho":-0.00033059000790625477,"breakevenPct":1.0083610185591456},{"delta":0.55,"premium":0.300396509491733,"strike":24.219993876301285,"iv":0.46285615431720756,"gamma":0.6185650336803429,"theta":-0.10446025719534599,"vega":0.004592008573178199,"rho":-0.00036434908772683494,"breakevenPct":0.8719545511415117},{"delta":0.6,"premium":0.34402786282914877,"strike":24.296540110226577,"iv":0.46092718922229026,"gamma":0.6056440293937538,"theta":-0.10124531537048377,"vega":0.0044848438456827925,"rho":-0.00039810816754741495,"breakevenPct":0.735548083723878},{"delta":0.65,"premium":0.3876592161665646,"strike":24.37308634415187,"iv":0.4589982241273729,"gamma":0.5927230251071647,"theta":-0.09803037354562155,"vega":0.004377679118187385,"rho":-0.0004318672473679951,"breakevenPct":0.5991416163062441},{"delta":0.7,"premium":0.43129056950398037,"strike":24.449632578077157,"iv":0.4570692590324556,"gamma":0.5798020208205756,"theta":-0.09481543172075935,"vega":0.0042705143906919775,"rho":-0.0004656263271885752,"breakevenPct":0.4627351488886102},{"delta":0.75,"premium":0.8893668122270739,"strike":24.87336244541485,"iv":0.8176628820960694,"gamma":0.34198078602620113,"theta":-0.1610999999999999,"vega":0.004050655021834062,"rho":-0.0005100720476435059,"breakevenPct":0.605074043979388},{"delta":0.8,"premium":3.21628917364719,"strike":27.030495103905203,"iv":2.424562460807463,"gamma":0.09265389785451268,"theta":-0.43113106372766996,"vega":0.0034944272804664864,"rho":-0.0006025833135571855,"breakevenPct":1.308719725412296},{"delta":0.85,"premium":8.211946890985713,"strike":31.936946890985713,"iv":4.678028182055233,"gamma":0.03994865007170937,"theta":-0.6932546861502557,"vega":0.0029103193208135803,"rho":-0.0007683782097383423,"breakevenPct":1.6784086199751247},{"delta":0.9,"premium":1.7690795559666974,"strike":25.828399629972246,"iv":1.0193381128584642,"gamma":0.12288260869565217,"theta":-0.12043052728954667,"vega":0.002113598519888991,"rho":-0.0006299516796990912,"breakevenPct":0.2929130791315768}]}},"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"}}