{"symbol":"PPTA","url":"https://intraalpha.com/companies/PPTA","capturedAt":"2026-10-15T20:35:58.112Z","state":"ready","quote":{"symbol":"PPTA","last_price":18.515,"prev_close":17.38,"regular_close":18.515,"change":1.135,"change_pct":6.5305,"regular_change":1.135,"regular_change_pct":6.5305,"extended_change":0,"extended_change_pct":0,"bid":17.64,"ask":20.1,"bid_size":10000,"ask_size":100,"volume":1292854,"vwap":17.979139,"open":17.71,"high":18.58,"low":16.995,"close":18.515,"trade_count":16373,"last_trade_at":"2026-10-15T20:27:14.952324245Z","last_quote_at":"2026-10-15T20:33:35.7996472Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:53.59544224-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"PPTA","fetched_at":"2026-10-15T20:35:57.587373+00:00","name":"Perpetua Resources Corp","exchange":"NASDAQ","currency":"USD","sector":"BASIC MATERIALS","industry":"OTHER PRECIOUS METALS & MINING","country":"USA","description":"Perpetua Resources Corp. The company is headquartered in Boise, Idaho.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2174165000,"ebitda":-264014000,"pe_ratio":null,"peg_ratio":null,"book_value":5.75,"dividend_per_share":null,"dividend_yield":null,"eps":-2.02,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.256,"return_on_equity_ttm":-0.378,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":36.9,"analyst_number":2,"beta":0.808,"fifty_two_week_high":37.37,"fifty_two_week_low":16.43,"fifty_day_ma":23.44,"two_hundred_day_ma":26.14,"shares_outstanding":125096000,"forward_pe":1000,"price_to_sales":null,"price_to_book":4.053,"ev_to_revenue":null,"ev_to_ebitda":-21.94},"bars":[{"c":20.09,"h":20.09,"l":20.09,"n":2,"o":20.09,"t":"2026-10-08T08:00:00Z","v":1001,"vw":20.09},{"c":19.49,"h":19.49,"l":19.49,"n":1,"o":19.49,"t":"2026-10-08T11:20:00Z","v":125,"vw":19.49},{"c":19.85,"h":20.2,"l":19.77,"n":480,"o":19.84,"t":"2026-10-08T13:30:00Z","v":43488,"vw":19.979352},{"c":19.8,"h":19.85,"l":19.75,"n":330,"o":19.83,"t":"2026-10-08T13:35:00Z","v":23270,"vw":19.789255},{"c":19.85,"h":19.87,"l":19.75,"n":216,"o":19.77,"t":"2026-10-08T13:40:00Z","v":11383,"vw":19.803427},{"c":19.95,"h":19.96,"l":19.74,"n":206,"o":19.85,"t":"2026-10-08T13:45:00Z","v":10019,"vw":19.821369},{"c":19.9,"h":20.03,"l":19.89,"n":127,"o":19.94,"t":"2026-10-08T13:50:00Z","v":4428,"vw":19.96579},{"c":19.915,"h":19.95,"l":19.9,"n":142,"o":19.92,"t":"2026-10-08T13:55:00Z","v":7370,"vw":19.928698},{"c":19.845,"h":19.88,"l":19.83,"n":148,"o":19.88,"t":"2026-10-08T14:00:00Z","v":17553,"vw":19.858361},{"c":19.79,"h":19.88,"l":19.79,"n":177,"o":19.845,"t":"2026-10-08T14:05:00Z","v":20397,"vw":19.82152},{"c":19.8,"h":19.83,"l":19.78,"n":117,"o":19.79,"t":"2026-10-08T14:10:00Z","v":4562,"vw":19.80438},{"c":19.81,"h":19.83,"l":19.8,"n":107,"o":19.8,"t":"2026-10-08T14:15:00Z","v":3888,"vw":19.814661},{"c":19.835,"h":19.87,"l":19.8,"n":148,"o":19.81,"t":"2026-10-08T14:20:00Z","v":7236,"vw":19.839217},{"c":19.935,"h":19.935,"l":19.82,"n":153,"o":19.83,"t":"2026-10-08T14:25:00Z","v":26912,"vw":19.851006},{"c":19.87,"h":19.92,"l":19.846,"n":189,"o":19.92,"t":"2026-10-08T14:30:00Z","v":14354,"vw":19.870668},{"c":19.9,"h":19.92,"l":19.89,"n":88,"o":19.89,"t":"2026-10-08T14:35:00Z","v":3230,"vw":19.90254},{"c":19.835,"h":19.88,"l":19.82,"n":92,"o":19.88,"t":"2026-10-08T14:40:00Z","v":3953,"vw":19.862595},{"c":19.81,"h":19.88,"l":19.81,"n":87,"o":19.82,"t":"2026-10-08T14:45:00Z","v":5603,"vw":19.840931},{"c":19.85,"h":19.88,"l":19.8,"n":159,"o":19.8,"t":"2026-10-08T14:50:00Z","v":6750,"vw":19.859316},{"c":19.88,"h":19.91,"l":19.82,"n":133,"o":19.85,"t":"2026-10-08T14:55:00Z","v":5861,"vw":19.885098},{"c":19.82,"h":19.86,"l":19.82,"n":97,"o":19.86,"t":"2026-10-08T15:00:00Z","v":4982,"vw":19.836243},{"c":19.88,"h":19.89,"l":19.81,"n":206,"o":19.8201,"t":"2026-10-08T15:05:00Z","v":12446,"vw":19.855843},{"c":19.87,"h":19.91,"l":19.8314,"n":130,"o":19.88,"t":"2026-10-08T15:10:00Z","v":5413,"vw":19.856832},{"c":19.88,"h":19.89,"l":19.83,"n":102,"o":19.84,"t":"2026-10-08T15:15:00Z","v":10012,"vw":19.850767},{"c":19.875,"h":19.88,"l":19.81,"n":128,"o":19.88,"t":"2026-10-08T15:20:00Z","v":9070,"vw":19.839072},{"c":19.85,"h":19.88,"l":19.85,"n":86,"o":19.85,"t":"2026-10-08T15:25:00Z","v":3732,"vw":19.864962},{"c":19.76,"h":19.85,"l":19.7513,"n":148,"o":19.85,"t":"2026-10-08T15:30:00Z","v":9769,"vw":19.80125},{"c":19.76,"h":19.76,"l":19.73,"n":117,"o":19.75,"t":"2026-10-08T15:35:00Z","v":17531,"vw":19.758426},{"c":19.75,"h":19.77,"l":19.75,"n":71,"o":19.75,"t":"2026-10-08T15:40:00Z","v":3266,"vw":19.758749},{"c":19.68,"h":19.74,"l":19.68,"n":322,"o":19.74,"t":"2026-10-08T15:45:00Z","v":13937,"vw":19.718814},{"c":19.67,"h":19.715,"l":19.65,"n":140,"o":19.695,"t":"2026-10-08T15:50:00Z","v":5393,"vw":19.687235},{"c":19.67,"h":19.67,"l":19.63,"n":140,"o":19.65,"t":"2026-10-08T15:55:00Z","v":5031,"vw":19.647662},{"c":19.6336,"h":19.68,"l":19.63,"n":158,"o":19.665,"t":"2026-10-08T16:00:00Z","v":7428,"vw":19.654441},{"c":19.685,"h":19.69,"l":19.63,"n":141,"o":19.6358,"t":"2026-10-08T16:05:00Z","v":6968,"vw":19.668046},{"c":19.62,"h":19.69,"l":19.62,"n":88,"o":19.68,"t":"2026-10-08T16:10:00Z","v":4491,"vw":19.666591},{"c":19.58,"h":19.79,"l":19.58,"n":704,"o":19.62,"t":"2026-10-08T16:15:00Z","v":59556,"vw":19.717154},{"c":19.51,"h":19.6,"l":19.51,"n":124,"o":19.58,"t":"2026-10-08T16:20:00Z","v":10856,"vw":19.562714},{"c":19.43,"h":19.53,"l":19.43,"n":162,"o":19.51,"t":"2026-10-08T16:25:00Z","v":9460,"vw":19.500582},{"c":19.38,"h":19.46,"l":19.38,"n":144,"o":19.435,"t":"2026-10-08T16:30:00Z","v":10790,"vw":19.424067},{"c":19.39,"h":19.41,"l":19.37,"n":172,"o":19.38,"t":"2026-10-08T16:35:00Z","v":11872,"vw":19.394619},{"c":19.45,"h":19.4999,"l":19.41,"n":197,"o":19.41,"t":"2026-10-08T16:40:00Z","v":18328,"vw":19.45753},{"c":19.43,"h":19.47,"l":19.43,"n":129,"o":19.46,"t":"2026-10-08T16:45:00Z","v":7438,"vw":19.456079},{"c":19.545,"h":19.545,"l":19.44,"n":219,"o":19.46,"t":"2026-10-08T16:50:00Z","v":11754,"vw":19.480978},{"c":19.57,"h":19.63,"l":19.55,"n":224,"o":19.57,"t":"2026-10-08T16:55:00Z","v":10362,"vw":19.585425},{"c":19.575,"h":19.61,"l":19.5101,"n":247,"o":19.56,"t":"2026-10-08T17:00:00Z","v":17216,"vw":19.562025},{"c":19.575,"h":19.63,"l":19.57,"n":117,"o":19.6,"t":"2026-10-08T17:05:00Z","v":5311,"vw":19.596708},{"c":19.615,"h":19.69,"l":19.56,"n":191,"o":19.56,"t":"2026-10-08T17:10:00Z","v":16975,"vw":19.628306},{"c":19.71,"h":19.75,"l":19.6,"n":210,"o":19.6,"t":"2026-10-08T17:15:00Z","v":16760,"vw":19.65985},{"c":19.67,"h":19.715,"l":19.65,"n":285,"o":19.71,"t":"2026-10-08T17:20:00Z","v":19132,"vw":19.683954},{"c":19.64,"h":19.68,"l":19.62,"n":210,"o":19.67,"t":"2026-10-08T17:25:00Z","v":18519,"vw":19.659511},{"c":19.645,"h":19.675,"l":19.63,"n":153,"o":19.64,"t":"2026-10-08T17:30:00Z","v":7794,"vw":19.64603},{"c":19.61,"h":19.65,"l":19.59,"n":157,"o":19.635,"t":"2026-10-08T17:35:00Z","v":11247,"vw":19.619419},{"c":19.68,"h":19.685,"l":19.6,"n":287,"o":19.61,"t":"2026-10-08T17:40:00Z","v":22875,"vw":19.656394},{"c":19.68,"h":19.76,"l":19.68,"n":169,"o":19.69,"t":"2026-10-08T17:45:00Z","v":8521,"vw":19.720636},{"c":19.67,"h":19.715,"l":19.65,"n":104,"o":19.67,"t":"2026-10-08T17:50:00Z","v":5921,"vw":19.692298},{"c":19.68,"h":19.72,"l":19.68,"n":67,"o":19.7,"t":"2026-10-08T17:55:00Z","v":5484,"vw":19.704782},{"c":19.69,"h":19.73,"l":19.66,"n":101,"o":19.66,"t":"2026-10-08T18:00:00Z","v":7873,"vw":19.686242},{"c":19.61,"h":19.67,"l":19.6,"n":86,"o":19.67,"t":"2026-10-08T18:05:00Z","v":5436,"vw":19.620967},{"c":19.655,"h":19.655,"l":19.62,"n":89,"o":19.62,"t":"2026-10-08T18:10:00Z","v":4822,"vw":19.637661},{"c":19.65,"h":19.67,"l":19.65,"n":82,"o":19.67,"t":"2026-10-08T18:15:00Z","v":3373,"vw":19.666423},{"c":19.68,"h":19.69,"l":19.62,"n":138,"o":19.65,"t":"2026-10-08T18:20:00Z","v":9287,"vw":19.649653},{"c":19.67,"h":19.705,"l":19.67,"n":85,"o":19.705,"t":"2026-10-08T18:25:00Z","v":3428,"vw":19.691111},{"c":19.68,"h":19.695,"l":19.66,"n":133,"o":19.67,"t":"2026-10-08T18:30:00Z","v":6527,"vw":19.68116},{"c":19.64,"h":19.69,"l":19.63,"n":97,"o":19.68,"t":"2026-10-08T18:35:00Z","v":3383,"vw":19.648319},{"c":19.63,"h":19.64,"l":19.595,"n":329,"o":19.64,"t":"2026-10-08T18:40:00Z","v":26892,"vw":19.617788},{"c":19.69,"h":19.69,"l":19.6047,"n":208,"o":19.6235,"t":"2026-10-08T18:45:00Z","v":19738,"vw":19.642221},{"c":19.665,"h":19.68,"l":19.66,"n":31,"o":19.68,"t":"2026-10-08T18:50:00Z","v":1536,"vw":19.666629},{"c":19.67,"h":19.69,"l":19.66,"n":110,"o":19.665,"t":"2026-10-08T18:55:00Z","v":4627,"vw":19.67982},{"c":19.7,"h":19.71,"l":19.66,"n":192,"o":19.67,"t":"2026-10-08T19:00:00Z","v":9596,"vw":19.694927},{"c":19.72,"h":19.745,"l":19.7,"n":182,"o":19.71,"t":"2026-10-08T19:05:00Z","v":11098,"vw":19.721326},{"c":19.72,"h":19.73,"l":19.71,"n":81,"o":19.73,"t":"2026-10-08T19:10:00Z","v":2760,"vw":19.718039},{"c":19.86,"h":19.86,"l":19.685,"n":380,"o":19.71,"t":"2026-10-08T19:15:00Z","v":39540,"vw":19.765477},{"c":19.95,"h":19.96,"l":19.84,"n":105,"o":19.84,"t":"2026-10-08T19:20:00Z","v":4637,"vw":19.893022},{"c":19.995,"h":20,"l":19.9385,"n":230,"o":19.95,"t":"2026-10-08T19:25:00Z","v":14843,"vw":19.965856},{"c":20.1,"h":20.125,"l":20,"n":551,"o":20.01,"t":"2026-10-08T19:30:00Z","v":80306,"vw":20.076064},{"c":20.18,"h":20.19,"l":20.12,"n":186,"o":20.12,"t":"2026-10-08T19:35:00Z","v":11836,"vw":20.150048},{"c":20.175,"h":20.2187,"l":20.16,"n":340,"o":20.19,"t":"2026-10-08T19:40:00Z","v":22358,"vw":20.18622},{"c":20.11,"h":20.18,"l":20.11,"n":298,"o":20.17,"t":"2026-10-08T19:45:00Z","v":16276,"vw":20.141505},{"c":20.135,"h":20.17,"l":20.12,"n":369,"o":20.12,"t":"2026-10-08T19:50:00Z","v":20574,"vw":20.142309},{"c":20.1,"h":20.15,"l":20.09,"n":1306,"o":20.135,"t":"2026-10-08T19:55:00Z","v":84730,"vw":20.115615},{"c":20.11,"h":20.11,"l":20.11,"n":28,"o":20.11,"t":"2026-10-08T20:00:00Z","v":97305,"vw":20.11},{"c":20.11,"h":20.11,"l":20.11,"n":2,"o":20.11,"t":"2026-10-08T20:20:00Z","v":105,"vw":20.11},{"c":20.09,"h":20.09,"l":20.09,"n":9,"o":20.09,"t":"2026-10-08T22:20:00Z","v":269,"vw":20.09},{"c":20.08,"h":20.17,"l":20.08,"n":2,"o":20.17,"t":"2026-10-08T22:40:00Z","v":200,"vw":20.125},{"c":20.3,"h":20.3,"l":20.3,"n":1,"o":20.3,"t":"2026-10-08T23:25:00Z","v":200,"vw":20.3},{"c":20.9445,"h":20.9445,"l":20.9445,"n":1,"o":20.9445,"t":"2026-10-09T12:15:00Z","v":500,"vw":20.9445},{"c":20.57,"h":20.58,"l":20.57,"n":9,"o":20.58,"t":"2026-10-09T12:40:00Z","v":2304,"vw":20.574582},{"c":20.63,"h":20.63,"l":20.63,"n":2,"o":20.63,"t":"2026-10-09T12:45:00Z","v":827,"vw":20.63},{"c":20.295,"h":20.71,"l":20.21,"n":326,"o":20.71,"t":"2026-10-09T13:30:00Z","v":22169,"vw":20.534692},{"c":20.53,"h":20.53,"l":20.29,"n":191,"o":20.3004,"t":"2026-10-09T13:35:00Z","v":9797,"vw":20.39424},{"c":20.475,"h":20.5574,"l":20.46,"n":150,"o":20.505,"t":"2026-10-09T13:40:00Z","v":6353,"vw":20.509248},{"c":20.785,"h":20.79,"l":20.51,"n":198,"o":20.51,"t":"2026-10-09T13:45:00Z","v":13714,"vw":20.660578},{"c":20.78,"h":20.86,"l":20.7303,"n":188,"o":20.79,"t":"2026-10-09T13:50:00Z","v":19988,"vw":20.81752},{"c":20.775,"h":20.89,"l":20.775,"n":137,"o":20.785,"t":"2026-10-09T13:55:00Z","v":6798,"vw":20.836175},{"c":20.695,"h":20.765,"l":20.69,"n":122,"o":20.765,"t":"2026-10-09T14:00:00Z","v":9035,"vw":20.722049},{"c":20.76,"h":20.8,"l":20.73,"n":108,"o":20.73,"t":"2026-10-09T14:05:00Z","v":5937,"vw":20.771314},{"c":20.74,"h":20.76,"l":20.7295,"n":103,"o":20.76,"t":"2026-10-09T14:10:00Z","v":5564,"vw":20.744494},{"c":20.79,"h":20.81,"l":20.77,"n":49,"o":20.77,"t":"2026-10-09T14:15:00Z","v":1553,"vw":20.792143},{"c":20.66,"h":20.715,"l":20.66,"n":129,"o":20.66,"t":"2026-10-09T14:20:00Z","v":6453,"vw":20.678198},{"c":20.63,"h":20.68,"l":20.62,"n":153,"o":20.635,"t":"2026-10-09T14:25:00Z","v":7940,"vw":20.639105},{"c":20.66,"h":20.66,"l":20.605,"n":104,"o":20.63,"t":"2026-10-09T14:30:00Z","v":7376,"vw":20.620371},{"c":20.6043,"h":20.69,"l":20.6043,"n":121,"o":20.68,"t":"2026-10-09T14:35:00Z","v":6895,"vw":20.67073},{"c":20.65,"h":20.65,"l":20.61,"n":68,"o":20.61,"t":"2026-10-09T14:40:00Z","v":2983,"vw":20.63675},{"c":20.68,"h":20.68,"l":20.645,"n":53,"o":20.68,"t":"2026-10-09T14:45:00Z","v":2604,"vw":20.66825},{"c":20.7,"h":20.73,"l":20.69,"n":146,"o":20.69,"t":"2026-10-09T14:50:00Z","v":6951,"vw":20.708788},{"c":20.7,"h":20.74,"l":20.7,"n":93,"o":20.71,"t":"2026-10-09T14:55:00Z","v":5028,"vw":20.71319},{"c":20.8,"h":20.8,"l":20.71,"n":112,"o":20.71,"t":"2026-10-09T15:00:00Z","v":3376,"vw":20.756824},{"c":20.69,"h":20.765,"l":20.69,"n":120,"o":20.765,"t":"2026-10-09T15:05:00Z","v":3235,"vw":20.705562},{"c":20.79,"h":20.8,"l":20.72,"n":73,"o":20.72,"t":"2026-10-09T15:10:00Z","v":3157,"vw":20.767888},{"c":20.82,"h":20.85,"l":20.79,"n":88,"o":20.81,"t":"2026-10-09T15:15:00Z","v":7280,"vw":20.821131},{"c":20.83,"h":20.84,"l":20.81,"n":93,"o":20.81,"t":"2026-10-09T15:20:00Z","v":3953,"vw":20.833463},{"c":20.78,"h":20.83,"l":20.78,"n":82,"o":20.82,"t":"2026-10-09T15:25:00Z","v":2417,"vw":20.794233},{"c":20.82,"h":20.82,"l":20.79,"n":109,"o":20.79,"t":"2026-10-09T15:30:00Z","v":3653,"vw":20.802072},{"c":20.84,"h":20.84,"l":20.785,"n":97,"o":20.84,"t":"2026-10-09T15:35:00Z","v":2069,"vw":20.827349},{"c":20.795,"h":20.82,"l":20.795,"n":119,"o":20.8,"t":"2026-10-09T15:40:00Z","v":4111,"vw":20.809},{"c":20.785,"h":20.79,"l":20.76,"n":191,"o":20.77,"t":"2026-10-09T15:45:00Z","v":10150,"vw":20.773103},{"c":20.82,"h":20.85,"l":20.8,"n":132,"o":20.8,"t":"2026-10-09T15:50:00Z","v":4875,"vw":20.821364},{"c":20.8,"h":20.83,"l":20.8,"n":91,"o":20.83,"t":"2026-10-09T15:55:00Z","v":1057,"vw":20.8175},{"c":20.77,"h":20.77,"l":20.755,"n":50,"o":20.77,"t":"2026-10-09T16:00:00Z","v":1862,"vw":20.766283},{"c":20.79,"h":20.8,"l":20.78,"n":102,"o":20.78,"t":"2026-10-09T16:05:00Z","v":5435,"vw":20.793332},{"c":20.795,"h":20.795,"l":20.765,"n":77,"o":20.765,"t":"2026-10-09T16:10:00Z","v":2680,"vw":20.776969},{"c":20.76,"h":20.81,"l":20.76,"n":95,"o":20.81,"t":"2026-10-09T16:15:00Z","v":4581,"vw":20.804211},{"c":20.76,"h":20.77,"l":20.74,"n":68,"o":20.77,"t":"2026-10-09T16:20:00Z","v":2083,"vw":20.758334},{"c":20.77,"h":20.79,"l":20.76,"n":99,"o":20.76,"t":"2026-10-09T16:25:00Z","v":3097,"vw":20.779131},{"c":20.76,"h":20.8,"l":20.76,"n":50,"o":20.78,"t":"2026-10-09T16:30:00Z","v":3016,"vw":20.79168},{"c":20.74,"h":20.78,"l":20.73,"n":201,"o":20.73,"t":"2026-10-09T16:35:00Z","v":8890,"vw":20.75253},{"c":20.7301,"h":20.745,"l":20.73,"n":78,"o":20.735,"t":"2026-10-09T16:40:00Z","v":3273,"vw":20.736756},{"c":20.76,"h":20.7772,"l":20.755,"n":93,"o":20.76,"t":"2026-10-09T16:45:00Z","v":3346,"vw":20.761051},{"c":20.675,"h":20.745,"l":20.675,"n":95,"o":20.745,"t":"2026-10-09T16:50:00Z","v":5083,"vw":20.712682},{"c":20.67,"h":20.67,"l":20.66,"n":40,"o":20.67,"t":"2026-10-09T16:55:00Z","v":3152,"vw":20.669639},{"c":20.7,"h":20.7,"l":20.67,"n":123,"o":20.68,"t":"2026-10-09T17:00:00Z","v":3583,"vw":20.686486},{"c":20.65,"h":20.67,"l":20.64,"n":51,"o":20.67,"t":"2026-10-09T17:05:00Z","v":2795,"vw":20.651429},{"c":20.658,"h":20.67,"l":20.64,"n":125,"o":20.64,"t":"2026-10-09T17:10:00Z","v":6752,"vw":20.660355},{"c":20.69,"h":20.69,"l":20.66,"n":112,"o":20.66,"t":"2026-10-09T17:15:00Z","v":5354,"vw":20.674864},{"c":20.6699,"h":20.7,"l":20.6699,"n":93,"o":20.7,"t":"2026-10-09T17:20:00Z","v":2299,"vw":20.680653},{"c":20.655,"h":20.705,"l":20.65,"n":163,"o":20.65,"t":"2026-10-09T17:25:00Z","v":9347,"vw":20.676747},{"c":20.7,"h":20.71,"l":20.67,"n":87,"o":20.67,"t":"2026-10-09T17:30:00Z","v":4000,"vw":20.689425},{"c":20.6999,"h":20.71,"l":20.6999,"n":62,"o":20.7,"t":"2026-10-09T17:35:00Z","v":2405,"vw":20.704738},{"c":20.71,"h":20.72,"l":20.7,"n":56,"o":20.7,"t":"2026-10-09T17:40:00Z","v":1529,"vw":20.712857},{"c":20.72,"h":20.74,"l":20.71,"n":270,"o":20.72,"t":"2026-10-09T17:45:00Z","v":16622,"vw":20.721913},{"c":20.76,"h":20.76,"l":20.7,"n":102,"o":20.71,"t":"2026-10-09T17:50:00Z","v":5615,"vw":20.736},{"c":20.78,"h":20.815,"l":20.78,"n":117,"o":20.78,"t":"2026-10-09T17:55:00Z","v":6252,"vw":20.795771},{"c":20.79,"h":20.79,"l":20.785,"n":70,"o":20.785,"t":"2026-10-09T18:00:00Z","v":1815,"vw":20.788238},{"c":20.85,"h":20.85,"l":20.78,"n":108,"o":20.78,"t":"2026-10-09T18:05:00Z","v":5224,"vw":20.809774},{"c":20.87,"h":20.908,"l":20.85,"n":116,"o":20.85,"t":"2026-10-09T18:10:00Z","v":9414,"vw":20.886211},{"c":20.845,"h":20.87,"l":20.84,"n":66,"o":20.8653,"t":"2026-10-09T18:15:00Z","v":4260,"vw":20.850108},{"c":20.81,"h":20.84,"l":20.81,"n":104,"o":20.84,"t":"2026-10-09T18:20:00Z","v":2663,"vw":20.829444},{"c":20.75,"h":20.8,"l":20.75,"n":98,"o":20.79,"t":"2026-10-09T18:25:00Z","v":3967,"vw":20.782877},{"c":20.78,"h":20.78,"l":20.755,"n":95,"o":20.755,"t":"2026-10-09T18:30:00Z","v":5126,"vw":20.764476},{"c":20.78,"h":20.8,"l":20.78,"n":59,"o":20.78,"t":"2026-10-09T18:35:00Z","v":2167,"vw":20.789333},{"c":20.77,"h":20.79,"l":20.77,"n":87,"o":20.78,"t":"2026-10-09T18:40:00Z","v":3149,"vw":20.782409},{"c":20.8,"h":20.82,"l":20.745,"n":285,"o":20.78,"t":"2026-10-09T18:45:00Z","v":15111,"vw":20.788895},{"c":20.78,"h":20.84,"l":20.78,"n":106,"o":20.815,"t":"2026-10-09T18:50:00Z","v":3179,"vw":20.818389},{"c":20.83,"h":20.83,"l":20.73,"n":249,"o":20.77,"t":"2026-10-09T18:55:00Z","v":28086,"vw":20.792041},{"c":20.8,"h":20.83,"l":20.79,"n":246,"o":20.83,"t":"2026-10-09T19:00:00Z","v":15632,"vw":20.813134},{"c":20.715,"h":20.78,"l":20.715,"n":98,"o":20.78,"t":"2026-10-09T19:05:00Z","v":7174,"vw":20.734437},{"c":20.65,"h":20.73,"l":20.65,"n":182,"o":20.72,"t":"2026-10-09T19:10:00Z","v":7905,"vw":20.715625},{"c":20.655,"h":20.66,"l":20.5901,"n":117,"o":20.63,"t":"2026-10-09T19:15:00Z","v":5495,"vw":20.641747},{"c":20.595,"h":20.655,"l":20.595,"n":222,"o":20.655,"t":"2026-10-09T19:20:00Z","v":8789,"vw":20.625853},{"c":20.62,"h":20.68,"l":20.565,"n":459,"o":20.58,"t":"2026-10-09T19:25:00Z","v":47247,"vw":20.645359},{"c":20.59,"h":20.645,"l":20.5601,"n":184,"o":20.63,"t":"2026-10-09T19:30:00Z","v":10322,"vw":20.59592},{"c":20.625,"h":20.63,"l":20.575,"n":196,"o":20.595,"t":"2026-10-09T19:35:00Z","v":14179,"vw":20.59087},{"c":20.63,"h":20.66,"l":20.625,"n":250,"o":20.625,"t":"2026-10-09T19:40:00Z","v":15476,"vw":20.643808},{"c":20.65,"h":20.65,"l":20.61,"n":288,"o":20.62,"t":"2026-10-09T19:45:00Z","v":14832,"vw":20.628688},{"c":20.7,"h":20.7,"l":20.64,"n":592,"o":20.64,"t":"2026-10-09T19:50:00Z","v":39128,"vw":20.67367},{"c":20.65,"h":20.698,"l":20.64,"n":1076,"o":20.69,"t":"2026-10-09T19:55:00Z","v":67976,"vw":20.674136},{"c":20.23,"h":20.64,"l":20.23,"n":22,"o":20.64,"t":"2026-10-09T20:00:00Z","v":108899,"vw":20.634998},{"c":20.75,"h":20.75,"l":20.75,"n":2,"o":20.75,"t":"2026-10-09T20:05:00Z","v":999,"vw":20.75},{"c":20.45,"h":20.45,"l":20.37,"n":4,"o":20.37,"t":"2026-10-12T12:25:00Z","v":624,"vw":20.436755},{"c":20.2119,"h":20.32,"l":20.2119,"n":121,"o":20.28,"t":"2026-10-12T13:30:00Z","v":9157,"vw":20.299953},{"c":20.285,"h":20.285,"l":20.25,"n":20,"o":20.25,"t":"2026-10-12T13:35:00Z","v":1245,"vw":20.253211},{"c":20.35,"h":20.385,"l":20.29,"n":93,"o":20.29,"t":"2026-10-12T13:40:00Z","v":2594,"vw":20.374688},{"c":20.32,"h":20.4399,"l":20.3,"n":130,"o":20.365,"t":"2026-10-12T13:45:00Z","v":5378,"vw":20.375545},{"c":20.33,"h":20.37,"l":20.27,"n":60,"o":20.33,"t":"2026-10-12T13:50:00Z","v":3371,"vw":20.304868},{"c":20.48,"h":20.5,"l":20.3156,"n":136,"o":20.35,"t":"2026-10-12T13:55:00Z","v":9860,"vw":20.438365},{"c":20.33,"h":20.465,"l":20.33,"n":144,"o":20.465,"t":"2026-10-12T14:00:00Z","v":11011,"vw":20.398009},{"c":20.365,"h":20.38,"l":20.3,"n":139,"o":20.3,"t":"2026-10-12T14:05:00Z","v":7254,"vw":20.355953},{"c":20.32,"h":20.41,"l":20.32,"n":139,"o":20.36,"t":"2026-10-12T14:10:00Z","v":10484,"vw":20.377349},{"c":20.2,"h":20.3,"l":20.14,"n":173,"o":20.3,"t":"2026-10-12T14:15:00Z","v":10155,"vw":20.186224},{"c":20.28,"h":20.28,"l":20.24,"n":96,"o":20.25,"t":"2026-10-12T14:20:00Z","v":7260,"vw":20.25907},{"c":20.28,"h":20.29,"l":20.27,"n":150,"o":20.27,"t":"2026-10-12T14:25:00Z","v":10576,"vw":20.275682},{"c":20.285,"h":20.335,"l":20.285,"n":144,"o":20.3,"t":"2026-10-12T14:30:00Z","v":9256,"vw":20.32233},{"c":20.31,"h":20.31,"l":20.275,"n":76,"o":20.275,"t":"2026-10-12T14:35:00Z","v":2864,"vw":20.285591},{"c":20.2688,"h":20.31,"l":20.2688,"n":66,"o":20.3,"t":"2026-10-12T14:40:00Z","v":1344,"vw":20.296581},{"c":20.24,"h":20.265,"l":20.24,"n":43,"o":20.265,"t":"2026-10-12T14:45:00Z","v":1814,"vw":20.260357},{"c":20.25,"h":20.26,"l":20.24,"n":58,"o":20.25,"t":"2026-10-12T14:50:00Z","v":2454,"vw":20.250647},{"c":20.24,"h":20.26,"l":20.2386,"n":45,"o":20.2386,"t":"2026-10-12T14:55:00Z","v":1998,"vw":20.253288},{"c":20.21,"h":20.24,"l":20.21,"n":116,"o":20.24,"t":"2026-10-12T15:00:00Z","v":4116,"vw":20.225594},{"c":20.29,"h":20.29,"l":20.27,"n":48,"o":20.27,"t":"2026-10-12T15:05:00Z","v":1553,"vw":20.282},{"c":20.34,"h":20.34,"l":20.3,"n":68,"o":20.3,"t":"2026-10-12T15:10:00Z","v":4102,"vw":20.329529},{"c":20.355,"h":20.3671,"l":20.32,"n":43,"o":20.33,"t":"2026-10-12T15:15:00Z","v":3080,"vw":20.342941},{"c":20.31,"h":20.36,"l":20.275,"n":205,"o":20.35,"t":"2026-10-12T15:20:00Z","v":26776,"vw":20.303741},{"c":20.345,"h":20.35,"l":20.315,"n":86,"o":20.315,"t":"2026-10-12T15:25:00Z","v":2610,"vw":20.342937},{"c":20.33,"h":20.345,"l":20.33,"n":73,"o":20.345,"t":"2026-10-12T15:30:00Z","v":3508,"vw":20.338846},{"c":20.34,"h":20.34,"l":20.33,"n":48,"o":20.34,"t":"2026-10-12T15:35:00Z","v":8441,"vw":20.333224},{"c":20.325,"h":20.35,"l":20.325,"n":51,"o":20.35,"t":"2026-10-12T15:40:00Z","v":2070,"vw":20.344755},{"c":20.32,"h":20.3243,"l":20.32,"n":25,"o":20.3243,"t":"2026-10-12T15:45:00Z","v":714,"vw":20.32172},{"c":20.35,"h":20.36,"l":20.33,"n":109,"o":20.33,"t":"2026-10-12T15:50:00Z","v":5624,"vw":20.340047},{"c":20.31,"h":20.3401,"l":20.31,"n":51,"o":20.3401,"t":"2026-10-12T15:55:00Z","v":1837,"vw":20.330046},{"c":20.34,"h":20.365,"l":20.31,"n":183,"o":20.31,"t":"2026-10-12T16:00:00Z","v":31980,"vw":20.336918},{"c":20.345,"h":20.345,"l":20.34,"n":29,"o":20.34,"t":"2026-10-12T16:05:00Z","v":651,"vw":20.341667},{"c":20.32,"h":20.35,"l":20.3101,"n":47,"o":20.35,"t":"2026-10-12T16:10:00Z","v":3637,"vw":20.327464},{"c":20.34,"h":20.34,"l":20.315,"n":64,"o":20.315,"t":"2026-10-12T16:15:00Z","v":2576,"vw":20.329387},{"c":20.35,"h":20.3675,"l":20.35,"n":74,"o":20.35,"t":"2026-10-12T16:20:00Z","v":2614,"vw":20.357875},{"c":20.37,"h":20.39,"l":20.36,"n":82,"o":20.36,"t":"2026-10-12T16:25:00Z","v":5253,"vw":20.375619},{"c":20.365,"h":20.38,"l":20.365,"n":62,"o":20.38,"t":"2026-10-12T16:30:00Z","v":1631,"vw":20.375},{"c":20.37,"h":20.37,"l":20.3601,"n":24,"o":20.3601,"t":"2026-10-12T16:35:00Z","v":1142,"vw":20.36604},{"c":20.33,"h":20.365,"l":20.33,"n":86,"o":20.36,"t":"2026-10-12T16:40:00Z","v":2342,"vw":20.347071},{"c":20.34,"h":20.34,"l":20.33,"n":51,"o":20.33,"t":"2026-10-12T16:45:00Z","v":2462,"vw":20.335462},{"c":20.31,"h":20.35,"l":20.31,"n":55,"o":20.35,"t":"2026-10-12T16:50:00Z","v":2666,"vw":20.321923},{"c":20.32,"h":20.32,"l":20.31,"n":54,"o":20.32,"t":"2026-10-12T16:55:00Z","v":2090,"vw":20.318675},{"c":20.32,"h":20.33,"l":20.31,"n":46,"o":20.33,"t":"2026-10-12T17:00:00Z","v":968,"vw":20.316028},{"c":20.34,"h":20.34,"l":20.33,"n":68,"o":20.33,"t":"2026-10-12T17:05:00Z","v":1993,"vw":20.3355},{"c":20.36,"h":20.38,"l":20.35,"n":84,"o":20.35,"t":"2026-10-12T17:10:00Z","v":2644,"vw":20.369216},{"c":20.33,"h":20.3698,"l":20.33,"n":57,"o":20.3698,"t":"2026-10-12T17:15:00Z","v":1623,"vw":20.346483},{"c":20.33,"h":20.3399,"l":20.32,"n":66,"o":20.32,"t":"2026-10-12T17:20:00Z","v":1576,"vw":20.329193},{"c":20.315,"h":20.33,"l":20.315,"n":42,"o":20.33,"t":"2026-10-12T17:25:00Z","v":2614,"vw":20.327602},{"c":20.32,"h":20.32,"l":20.31,"n":59,"o":20.31,"t":"2026-10-12T17:30:00Z","v":2310,"vw":20.312143},{"c":20.31,"h":20.32,"l":20.31,"n":20,"o":20.32,"t":"2026-10-12T17:35:00Z","v":2696,"vw":20.31891},{"c":20.27,"h":20.31,"l":20.27,"n":53,"o":20.31,"t":"2026-10-12T17:40:00Z","v":2108,"vw":20.290531},{"c":20.27,"h":20.28,"l":20.27,"n":19,"o":20.27,"t":"2026-10-12T17:45:00Z","v":874,"vw":20.271429},{"c":20.26,"h":20.27,"l":20.25,"n":88,"o":20.27,"t":"2026-10-12T17:50:00Z","v":3968,"vw":20.25776},{"c":20.33,"h":20.33,"l":20.3,"n":71,"o":20.3,"t":"2026-10-12T18:00:00Z","v":2339,"vw":20.310764},{"c":20.33,"h":20.33,"l":20.33,"n":49,"o":20.33,"t":"2026-10-12T18:05:00Z","v":1426,"vw":20.33},{"c":20.345,"h":20.345,"l":20.325,"n":87,"o":20.33,"t":"2026-10-12T18:10:00Z","v":3435,"vw":20.338499},{"c":20.35,"h":20.35,"l":20.34,"n":51,"o":20.34,"t":"2026-10-12T18:15:00Z","v":1896,"vw":20.342857},{"c":20.34,"h":20.34,"l":20.34,"n":16,"o":20.34,"t":"2026-10-12T18:20:00Z","v":288,"vw":20.34},{"c":20.32,"h":20.33,"l":20.29,"n":93,"o":20.33,"t":"2026-10-12T18:25:00Z","v":3027,"vw":20.314105},{"c":20.32,"h":20.32,"l":20.32,"n":32,"o":20.32,"t":"2026-10-12T18:30:00Z","v":865,"vw":20.32},{"c":20.3,"h":20.3,"l":20.3,"n":28,"o":20.3,"t":"2026-10-12T18:35:00Z","v":1054,"vw":20.3},{"c":20.21,"h":20.3,"l":20.21,"n":52,"o":20.3,"t":"2026-10-12T18:40:00Z","v":2321,"vw":20.244413},{"c":20.235,"h":20.2401,"l":20.22,"n":83,"o":20.22,"t":"2026-10-12T18:45:00Z","v":4989,"vw":20.226047},{"c":20.22,"h":20.245,"l":20.22,"n":105,"o":20.24,"t":"2026-10-12T18:50:00Z","v":3574,"vw":20.234949},{"c":20.24,"h":20.24,"l":20.22,"n":68,"o":20.22,"t":"2026-10-12T18:55:00Z","v":2329,"vw":20.232827},{"c":20.24,"h":20.24,"l":20.23,"n":66,"o":20.23,"t":"2026-10-12T19:00:00Z","v":2293,"vw":20.237143},{"c":20.195,"h":20.24,"l":20.195,"n":88,"o":20.24,"t":"2026-10-12T19:05:00Z","v":2442,"vw":20.221451},{"c":20.2,"h":20.205,"l":20.2,"n":103,"o":20.2,"t":"2026-10-12T19:10:00Z","v":3426,"vw":20.201191},{"c":20.17,"h":20.2,"l":20.17,"n":92,"o":20.2,"t":"2026-10-12T19:15:00Z","v":3752,"vw":20.192739},{"c":20.1801,"h":20.19,"l":20.17,"n":118,"o":20.17,"t":"2026-10-12T19:20:00Z","v":3753,"vw":20.185633},{"c":20.2,"h":20.2,"l":20.17,"n":136,"o":20.18,"t":"2026-10-12T19:25:00Z","v":4642,"vw":20.188108},{"c":20.22,"h":20.24,"l":20.19,"n":198,"o":20.21,"t":"2026-10-12T19:30:00Z","v":7896,"vw":20.210724},{"c":20.2206,"h":20.245,"l":20.2206,"n":140,"o":20.23,"t":"2026-10-12T19:35:00Z","v":5737,"vw":20.235084},{"c":20.19,"h":20.2368,"l":20.1727,"n":256,"o":20.2368,"t":"2026-10-12T19:40:00Z","v":25795,"vw":20.192728},{"c":20.205,"h":20.22,"l":20.17,"n":247,"o":20.19,"t":"2026-10-12T19:45:00Z","v":12116,"vw":20.2019},{"c":20.265,"h":20.27,"l":20.22,"n":207,"o":20.22,"t":"2026-10-12T19:50:00Z","v":9851,"vw":20.250021},{"c":20.23,"h":20.28,"l":20.23,"n":933,"o":20.265,"t":"2026-10-12T19:55:00Z","v":40745,"vw":20.251916},{"c":20.24,"h":20.24,"l":20.24,"n":14,"o":20.24,"t":"2026-10-12T20:00:00Z","v":71586,"vw":20.24},{"c":20.3,"h":20.3,"l":20.29,"n":3,"o":20.29,"t":"2026-10-12T20:20:00Z","v":1446,"vw":20.298333},{"c":20.24,"h":20.24,"l":20.24,"n":2,"o":20.24,"t":"2026-10-12T20:25:00Z","v":28372,"vw":20.24},{"c":20.24,"h":20.24,"l":20.24,"n":1,"o":20.24,"t":"2026-10-12T23:20:00Z","v":100,"vw":20.24},{"c":20.51,"h":20.51,"l":20.5,"n":3,"o":20.5,"t":"2026-10-13T11:40:00Z","v":648,"vw":20.501948},{"c":20.624,"h":20.624,"l":20.624,"n":2,"o":20.624,"t":"2026-10-13T12:15:00Z","v":452,"vw":20.624},{"c":20.51,"h":20.51,"l":20.51,"n":1,"o":20.51,"t":"2026-10-13T12:40:00Z","v":1000,"vw":20.51},{"c":20.198,"h":20.198,"l":20.198,"n":1,"o":20.198,"t":"2026-10-13T13:00:00Z","v":150,"vw":20.198},{"c":20.255,"h":20.3236,"l":20.17,"n":114,"o":20.26,"t":"2026-10-13T13:30:00Z","v":7882,"vw":20.254025},{"c":20.27,"h":20.29,"l":20.2,"n":171,"o":20.2,"t":"2026-10-13T13:35:00Z","v":9611,"vw":20.235477},{"c":20.13,"h":20.2929,"l":20.08,"n":168,"o":20.2929,"t":"2026-10-13T13:40:00Z","v":8214,"vw":20.156711},{"c":20.04,"h":20.13,"l":20.01,"n":138,"o":20.13,"t":"2026-10-13T13:45:00Z","v":6804,"vw":20.05385},{"c":19.86,"h":20.0099,"l":19.845,"n":142,"o":20,"t":"2026-10-13T13:50:00Z","v":8931,"vw":19.935028},{"c":19.82,"h":19.84,"l":19.79,"n":46,"o":19.84,"t":"2026-10-13T13:55:00Z","v":1425,"vw":19.813068},{"c":19.84,"h":19.865,"l":19.83,"n":74,"o":19.84,"t":"2026-10-13T14:00:00Z","v":1341,"vw":19.842097},{"c":19.82,"h":19.82,"l":19.78,"n":108,"o":19.8171,"t":"2026-10-13T14:05:00Z","v":3268,"vw":19.804947},{"c":19.8,"h":19.845,"l":19.8,"n":73,"o":19.815,"t":"2026-10-13T14:10:00Z","v":2955,"vw":19.821682},{"c":19.8,"h":19.82,"l":19.78,"n":133,"o":19.82,"t":"2026-10-13T14:15:00Z","v":8005,"vw":19.795198},{"c":19.75,"h":19.75,"l":19.6922,"n":120,"o":19.75,"t":"2026-10-13T14:20:00Z","v":3662,"vw":19.714958},{"c":19.69,"h":19.74,"l":19.675,"n":49,"o":19.74,"t":"2026-10-13T14:25:00Z","v":6357,"vw":19.703938},{"c":19.6395,"h":19.72,"l":19.6395,"n":62,"o":19.7001,"t":"2026-10-13T14:30:00Z","v":4795,"vw":19.691726},{"c":19.68,"h":19.69,"l":19.66,"n":55,"o":19.66,"t":"2026-10-13T14:35:00Z","v":2129,"vw":19.673168},{"c":19.72,"h":19.735,"l":19.68,"n":56,"o":19.68,"t":"2026-10-13T14:40:00Z","v":1734,"vw":19.702222},{"c":19.78,"h":19.795,"l":19.7,"n":156,"o":19.7,"t":"2026-10-13T14:45:00Z","v":12459,"vw":19.757066},{"c":19.735,"h":19.77,"l":19.71,"n":110,"o":19.77,"t":"2026-10-13T14:50:00Z","v":2708,"vw":19.733526},{"c":19.64,"h":19.735,"l":19.64,"n":81,"o":19.735,"t":"2026-10-13T14:55:00Z","v":5655,"vw":19.719806},{"c":19.66,"h":19.66,"l":19.6,"n":174,"o":19.65,"t":"2026-10-13T15:00:00Z","v":6168,"vw":19.637507},{"c":19.66,"h":19.6701,"l":19.64,"n":63,"o":19.67,"t":"2026-10-13T15:05:00Z","v":2452,"vw":19.664909},{"c":19.61,"h":19.68,"l":19.61,"n":110,"o":19.67,"t":"2026-10-13T15:10:00Z","v":9590,"vw":19.645683},{"c":19.61,"h":19.615,"l":19.575,"n":92,"o":19.6,"t":"2026-10-13T15:15:00Z","v":3515,"vw":19.606249},{"c":19.61,"h":19.705,"l":19.56,"n":269,"o":19.6199,"t":"2026-10-13T15:20:00Z","v":62382,"vw":19.627357},{"c":19.48,"h":19.61,"l":19.48,"n":142,"o":19.6,"t":"2026-10-13T15:25:00Z","v":17294,"vw":19.530941},{"c":19.49,"h":19.49,"l":19.43,"n":345,"o":19.485,"t":"2026-10-13T15:30:00Z","v":24993,"vw":19.444433},{"c":19.46,"h":19.51,"l":19.43,"n":121,"o":19.49,"t":"2026-10-13T15:35:00Z","v":6386,"vw":19.481993},{"c":19.41,"h":19.425,"l":19.4,"n":86,"o":19.42,"t":"2026-10-13T15:40:00Z","v":12100,"vw":19.406084},{"c":19.37,"h":19.41,"l":19.355,"n":133,"o":19.41,"t":"2026-10-13T15:45:00Z","v":4676,"vw":19.375838},{"c":19.385,"h":19.39,"l":19.365,"n":53,"o":19.37,"t":"2026-10-13T15:50:00Z","v":2997,"vw":19.384986},{"c":19.39,"h":19.4,"l":19.36,"n":158,"o":19.38,"t":"2026-10-13T15:55:00Z","v":6864,"vw":19.377683},{"c":19.33,"h":19.38,"l":19.3,"n":502,"o":19.38,"t":"2026-10-13T16:00:00Z","v":50174,"vw":19.31267},{"c":19.36,"h":19.36,"l":19.33,"n":112,"o":19.33,"t":"2026-10-13T16:05:00Z","v":6471,"vw":19.337394},{"c":19.375,"h":19.385,"l":19.36,"n":95,"o":19.37,"t":"2026-10-13T16:10:00Z","v":4091,"vw":19.373803},{"c":19.395,"h":19.4,"l":19.375,"n":139,"o":19.39,"t":"2026-10-13T16:15:00Z","v":7653,"vw":19.392964},{"c":19.45,"h":19.48,"l":19.3834,"n":173,"o":19.3834,"t":"2026-10-13T16:20:00Z","v":9604,"vw":19.454593},{"c":19.45,"h":19.45,"l":19.45,"n":15,"o":19.45,"t":"2026-10-13T16:25:00Z","v":362,"vw":19.45},{"c":19.46,"h":19.48,"l":19.46,"n":104,"o":19.47,"t":"2026-10-13T16:30:00Z","v":2957,"vw":19.468077},{"c":19.475,"h":19.48,"l":19.46,"n":45,"o":19.46,"t":"2026-10-13T16:35:00Z","v":1578,"vw":19.471726},{"c":19.45,"h":19.49,"l":19.45,"n":148,"o":19.49,"t":"2026-10-13T16:40:00Z","v":4018,"vw":19.462784},{"c":19.48,"h":19.48,"l":19.445,"n":108,"o":19.445,"t":"2026-10-13T16:45:00Z","v":5142,"vw":19.47425},{"c":19.435,"h":19.47,"l":19.435,"n":81,"o":19.47,"t":"2026-10-13T16:50:00Z","v":2027,"vw":19.446855},{"c":19.4,"h":19.44,"l":19.4,"n":85,"o":19.435,"t":"2026-10-13T16:55:00Z","v":3355,"vw":19.426143},{"c":19.4,"h":19.4,"l":19.34,"n":162,"o":19.4,"t":"2026-10-13T17:00:00Z","v":7996,"vw":19.369258},{"c":19.405,"h":19.43,"l":19.405,"n":39,"o":19.42,"t":"2026-10-13T17:05:00Z","v":2218,"vw":19.424462},{"c":19.435,"h":19.435,"l":19.3801,"n":59,"o":19.3801,"t":"2026-10-13T17:10:00Z","v":2358,"vw":19.406635},{"c":19.41,"h":19.465,"l":19.37,"n":260,"o":19.435,"t":"2026-10-13T17:15:00Z","v":15681,"vw":19.40417},{"c":19.4351,"h":19.4351,"l":19.39,"n":97,"o":19.42,"t":"2026-10-13T17:20:00Z","v":3902,"vw":19.414133},{"c":19.42,"h":19.455,"l":19.4,"n":144,"o":19.42,"t":"2026-10-13T17:25:00Z","v":7611,"vw":19.423511},{"c":19.42,"h":19.43,"l":19.42,"n":63,"o":19.42,"t":"2026-10-13T17:30:00Z","v":1917,"vw":19.422857},{"c":19.47,"h":19.47,"l":19.435,"n":89,"o":19.435,"t":"2026-10-13T17:35:00Z","v":3913,"vw":19.457375},{"c":19.42,"h":19.4531,"l":19.42,"n":42,"o":19.4531,"t":"2026-10-13T17:40:00Z","v":1059,"vw":19.445056},{"c":19.36,"h":19.42,"l":19.36,"n":88,"o":19.42,"t":"2026-10-13T17:45:00Z","v":2525,"vw":19.383408},{"c":19.3,"h":19.37,"l":19.29,"n":200,"o":19.37,"t":"2026-10-13T17:50:00Z","v":10801,"vw":19.328128},{"c":19.29,"h":19.31,"l":19.285,"n":144,"o":19.305,"t":"2026-10-13T17:55:00Z","v":5758,"vw":19.297939},{"c":19.36,"h":19.36,"l":19.29,"n":126,"o":19.29,"t":"2026-10-13T18:00:00Z","v":5219,"vw":19.330079},{"c":19.545,"h":19.545,"l":19.3591,"n":225,"o":19.36,"t":"2026-10-13T18:05:00Z","v":11318,"vw":19.442667},{"c":19.56,"h":19.58,"l":19.53,"n":226,"o":19.5799,"t":"2026-10-13T18:10:00Z","v":13607,"vw":19.557034},{"c":19.59,"h":19.59,"l":19.54,"n":136,"o":19.56,"t":"2026-10-13T18:15:00Z","v":5591,"vw":19.571656},{"c":19.53,"h":19.585,"l":19.53,"n":56,"o":19.585,"t":"2026-10-13T18:20:00Z","v":1959,"vw":19.5666},{"c":19.56,"h":19.6,"l":19.56,"n":164,"o":19.56,"t":"2026-10-13T18:25:00Z","v":7035,"vw":19.585779},{"c":19.55,"h":19.58,"l":19.55,"n":145,"o":19.58,"t":"2026-10-13T18:30:00Z","v":6405,"vw":19.571169},{"c":19.5,"h":19.535,"l":19.5,"n":82,"o":19.51,"t":"2026-10-13T18:35:00Z","v":3255,"vw":19.527935},{"c":19.545,"h":19.565,"l":19.52,"n":144,"o":19.52,"t":"2026-10-13T18:40:00Z","v":7104,"vw":19.535194},{"c":19.52,"h":19.57,"l":19.51,"n":226,"o":19.545,"t":"2026-10-13T18:45:00Z","v":29416,"vw":19.533751},{"c":19.5466,"h":19.5466,"l":19.52,"n":106,"o":19.52,"t":"2026-10-13T18:50:00Z","v":4598,"vw":19.534704},{"c":19.47,"h":19.5299,"l":19.47,"n":138,"o":19.52,"t":"2026-10-13T18:55:00Z","v":8930,"vw":19.512612},{"c":19.475,"h":19.49,"l":19.47,"n":111,"o":19.49,"t":"2026-10-13T19:00:00Z","v":3686,"vw":19.478091},{"c":19.49,"h":19.5,"l":19.47,"n":179,"o":19.4701,"t":"2026-10-13T19:05:00Z","v":5167,"vw":19.48865},{"c":19.47,"h":19.49,"l":19.465,"n":188,"o":19.48,"t":"2026-10-13T19:10:00Z","v":8665,"vw":19.477328},{"c":19.425,"h":19.46,"l":19.425,"n":154,"o":19.46,"t":"2026-10-13T19:15:00Z","v":4910,"vw":19.440818},{"c":19.44,"h":19.45,"l":19.4,"n":188,"o":19.42,"t":"2026-10-13T19:20:00Z","v":7128,"vw":19.426619},{"c":19.47,"h":19.48,"l":19.44,"n":155,"o":19.44,"t":"2026-10-13T19:25:00Z","v":7109,"vw":19.46354},{"c":19.47,"h":19.475,"l":19.4301,"n":163,"o":19.46,"t":"2026-10-13T19:30:00Z","v":6310,"vw":19.451079},{"c":19.47,"h":19.48,"l":19.46,"n":156,"o":19.47,"t":"2026-10-13T19:35:00Z","v":6796,"vw":19.470119},{"c":19.41,"h":19.48,"l":19.41,"n":288,"o":19.47,"t":"2026-10-13T19:40:00Z","v":13597,"vw":19.436286},{"c":19.43,"h":19.46,"l":19.37,"n":390,"o":19.4,"t":"2026-10-13T19:45:00Z","v":17486,"vw":19.422573},{"c":19.45,"h":19.475,"l":19.43,"n":351,"o":19.44,"t":"2026-10-13T19:50:00Z","v":21244,"vw":19.452917},{"c":19.345,"h":19.44,"l":19.33,"n":1242,"o":19.44,"t":"2026-10-13T19:55:00Z","v":75066,"vw":19.357402},{"c":19.35,"h":19.35,"l":19.35,"n":15,"o":19.35,"t":"2026-10-13T20:00:00Z","v":112708,"vw":19.35},{"c":19.34,"h":19.34,"l":19.34,"n":2,"o":19.34,"t":"2026-10-13T20:10:00Z","v":300,"vw":19.34},{"c":19.32,"h":19.32,"l":19.32,"n":1,"o":19.32,"t":"2026-10-13T21:30:00Z","v":100,"vw":19.32},{"c":19.4908,"h":19.4908,"l":19.4908,"n":1,"o":19.4908,"t":"2026-10-13T22:45:00Z","v":500,"vw":19.4908},{"c":19.3501,"h":19.3501,"l":19.35,"n":2,"o":19.35,"t":"2026-10-13T23:45:00Z","v":270,"vw":19.35005},{"c":19.06,"h":19.2,"l":19.06,"n":28,"o":19.2,"t":"2026-10-14T12:30:00Z","v":1378,"vw":19.18},{"c":18.86,"h":18.9,"l":18.85,"n":7,"o":18.9,"t":"2026-10-14T12:35:00Z","v":1141,"vw":18.868468},{"c":18.72,"h":18.79,"l":18.7,"n":20,"o":18.78,"t":"2026-10-14T13:10:00Z","v":1556,"vw":18.762149},{"c":18.71,"h":18.91,"l":18.6,"n":330,"o":18.67,"t":"2026-10-14T13:30:00Z","v":52885,"vw":18.683005},{"c":18.5317,"h":18.78,"l":18.5317,"n":315,"o":18.78,"t":"2026-10-14T13:35:00Z","v":20254,"vw":18.654098},{"c":18.41,"h":18.53,"l":18.38,"n":256,"o":18.53,"t":"2026-10-14T13:40:00Z","v":15310,"vw":18.462934},{"c":18.33,"h":18.4295,"l":18.25,"n":303,"o":18.386,"t":"2026-10-14T13:45:00Z","v":26584,"vw":18.316267},{"c":18.335,"h":18.36,"l":18.26,"n":187,"o":18.32,"t":"2026-10-14T13:50:00Z","v":10193,"vw":18.308838},{"c":18.195,"h":18.36,"l":18.17,"n":328,"o":18.34,"t":"2026-10-14T13:55:00Z","v":41335,"vw":18.25641},{"c":17.97,"h":18.195,"l":17.97,"n":330,"o":18.17,"t":"2026-10-14T14:00:00Z","v":30737,"vw":18.072079},{"c":18.04,"h":18.045,"l":17.9,"n":333,"o":17.96,"t":"2026-10-14T14:05:00Z","v":23768,"vw":17.984},{"c":17.95,"h":18.05,"l":17.93,"n":205,"o":18.035,"t":"2026-10-14T14:10:00Z","v":15947,"vw":17.989629},{"c":17.95,"h":18.055,"l":17.95,"n":252,"o":17.96,"t":"2026-10-14T14:15:00Z","v":32908,"vw":17.992685},{"c":17.94,"h":17.96,"l":17.87,"n":188,"o":17.93,"t":"2026-10-14T14:20:00Z","v":24270,"vw":17.908222},{"c":17.94,"h":17.9999,"l":17.9,"n":260,"o":17.94,"t":"2026-10-14T14:25:00Z","v":28430,"vw":17.947525},{"c":18.055,"h":18.055,"l":17.93,"n":212,"o":17.96,"t":"2026-10-14T14:30:00Z","v":26047,"vw":17.984659},{"c":18.085,"h":18.16,"l":18.04,"n":213,"o":18.0661,"t":"2026-10-14T14:35:00Z","v":18636,"vw":18.113849},{"c":18.26,"h":18.26,"l":18.085,"n":245,"o":18.085,"t":"2026-10-14T14:40:00Z","v":14515,"vw":18.144945},{"c":18.13,"h":18.255,"l":18.13,"n":218,"o":18.23,"t":"2026-10-14T14:45:00Z","v":26595,"vw":18.224634},{"c":18.03,"h":18.11,"l":18.015,"n":141,"o":18.105,"t":"2026-10-14T14:50:00Z","v":22629,"vw":18.045788},{"c":18.025,"h":18.03,"l":18.0195,"n":80,"o":18.03,"t":"2026-10-14T14:55:00Z","v":2769,"vw":18.023769},{"c":17.91,"h":18.035,"l":17.91,"n":195,"o":18.03,"t":"2026-10-14T15:00:00Z","v":16198,"vw":17.967168},{"c":17.8648,"h":17.916,"l":17.8648,"n":136,"o":17.9,"t":"2026-10-14T15:05:00Z","v":14119,"vw":17.894141},{"c":17.84,"h":17.89,"l":17.8,"n":457,"o":17.87,"t":"2026-10-14T15:10:00Z","v":33634,"vw":17.84831},{"c":17.9,"h":17.97,"l":17.84,"n":194,"o":17.84,"t":"2026-10-14T15:15:00Z","v":10266,"vw":17.905288},{"c":17.97,"h":17.97,"l":17.895,"n":226,"o":17.895,"t":"2026-10-14T15:20:00Z","v":14149,"vw":17.924805},{"c":17.92,"h":17.965,"l":17.89,"n":199,"o":17.96,"t":"2026-10-14T15:25:00Z","v":9312,"vw":17.924523},{"c":17.9389,"h":17.97,"l":17.93,"n":158,"o":17.94,"t":"2026-10-14T15:30:00Z","v":9225,"vw":17.936496},{"c":17.77,"h":17.915,"l":17.76,"n":348,"o":17.91,"t":"2026-10-14T15:35:00Z","v":24743,"vw":17.844658},{"c":17.7,"h":17.77,"l":17.63,"n":816,"o":17.77,"t":"2026-10-14T15:40:00Z","v":96102,"vw":17.684723},{"c":17.75,"h":17.76,"l":17.725,"n":206,"o":17.73,"t":"2026-10-14T15:45:00Z","v":6662,"vw":17.736204},{"c":17.805,"h":17.805,"l":17.725,"n":260,"o":17.745,"t":"2026-10-14T15:50:00Z","v":19041,"vw":17.754241},{"c":17.69,"h":17.78,"l":17.69,"n":279,"o":17.78,"t":"2026-10-14T15:55:00Z","v":10505,"vw":17.730972},{"c":17.62,"h":17.71,"l":17.62,"n":520,"o":17.69,"t":"2026-10-14T16:00:00Z","v":31341,"vw":17.638504},{"c":17.66,"h":17.665,"l":17.62,"n":276,"o":17.62,"t":"2026-10-14T16:05:00Z","v":10062,"vw":17.650721},{"c":17.605,"h":17.64,"l":17.55,"n":304,"o":17.64,"t":"2026-10-14T16:10:00Z","v":16792,"vw":17.590248},{"c":17.5445,"h":17.605,"l":17.518,"n":711,"o":17.605,"t":"2026-10-14T16:15:00Z","v":55512,"vw":17.572048},{"c":17.51,"h":17.545,"l":17.5083,"n":350,"o":17.545,"t":"2026-10-14T16:20:00Z","v":22232,"vw":17.519101},{"c":17.485,"h":17.52,"l":17.47,"n":295,"o":17.51,"t":"2026-10-14T16:25:00Z","v":20522,"vw":17.50167},{"c":17.54,"h":17.54,"l":17.465,"n":302,"o":17.4899,"t":"2026-10-14T16:30:00Z","v":12689,"vw":17.497168},{"c":17.54,"h":17.55,"l":17.51,"n":232,"o":17.53,"t":"2026-10-14T16:35:00Z","v":9196,"vw":17.535445},{"c":17.6,"h":17.6,"l":17.54,"n":249,"o":17.54,"t":"2026-10-14T16:40:00Z","v":13428,"vw":17.564944},{"c":17.59,"h":17.635,"l":17.56,"n":438,"o":17.61,"t":"2026-10-14T16:45:00Z","v":31941,"vw":17.590458},{"c":17.505,"h":17.61,"l":17.48,"n":330,"o":17.61,"t":"2026-10-14T16:50:00Z","v":20108,"vw":17.54449},{"c":17.565,"h":17.57,"l":17.48,"n":439,"o":17.51,"t":"2026-10-14T16:55:00Z","v":37230,"vw":17.520058},{"c":17.47,"h":17.58,"l":17.47,"n":245,"o":17.565,"t":"2026-10-14T17:00:00Z","v":14832,"vw":17.523657},{"c":17.4,"h":17.46,"l":17.375,"n":270,"o":17.46,"t":"2026-10-14T17:05:00Z","v":19794,"vw":17.421502},{"c":17.35,"h":17.4,"l":17.35,"n":272,"o":17.385,"t":"2026-10-14T17:10:00Z","v":22411,"vw":17.377473},{"c":17.37,"h":17.425,"l":17.31,"n":562,"o":17.33,"t":"2026-10-14T17:15:00Z","v":45921,"vw":17.388016},{"c":17.415,"h":17.42,"l":17.33,"n":275,"o":17.385,"t":"2026-10-14T17:20:00Z","v":24750,"vw":17.380812},{"c":17.395,"h":17.42,"l":17.365,"n":174,"o":17.42,"t":"2026-10-14T17:25:00Z","v":13829,"vw":17.384871},{"c":17.35,"h":17.415,"l":17.335,"n":185,"o":17.38,"t":"2026-10-14T17:30:00Z","v":13014,"vw":17.368272},{"c":17.32,"h":17.33,"l":17.2901,"n":183,"o":17.33,"t":"2026-10-14T17:35:00Z","v":10401,"vw":17.313806},{"c":17.3301,"h":17.355,"l":17.32,"n":167,"o":17.338,"t":"2026-10-14T17:40:00Z","v":13520,"vw":17.335731},{"c":17.31,"h":17.33,"l":17.265,"n":363,"o":17.33,"t":"2026-10-14T17:45:00Z","v":31399,"vw":17.29258},{"c":17.185,"h":17.3,"l":17.17,"n":296,"o":17.3,"t":"2026-10-14T17:50:00Z","v":37626,"vw":17.245199},{"c":17.15,"h":17.19,"l":17.15,"n":154,"o":17.185,"t":"2026-10-14T17:55:00Z","v":10278,"vw":17.170673},{"c":17.14,"h":17.15,"l":17.08,"n":315,"o":17.15,"t":"2026-10-14T18:00:00Z","v":23770,"vw":17.114188},{"c":17.125,"h":17.1665,"l":17.1,"n":275,"o":17.135,"t":"2026-10-14T18:05:00Z","v":31579,"vw":17.125857},{"c":17.16,"h":17.16,"l":17.1,"n":208,"o":17.125,"t":"2026-10-14T18:10:00Z","v":10408,"vw":17.127515},{"c":17.125,"h":17.15,"l":17.03,"n":394,"o":17.15,"t":"2026-10-14T18:15:00Z","v":29186,"vw":17.087533},{"c":17.085,"h":17.13,"l":17.075,"n":270,"o":17.125,"t":"2026-10-14T18:20:00Z","v":16780,"vw":17.113441},{"c":17.11,"h":17.118,"l":17.075,"n":206,"o":17.09,"t":"2026-10-14T18:25:00Z","v":20133,"vw":17.094084},{"c":17.11,"h":17.11,"l":17.07,"n":242,"o":17.11,"t":"2026-10-14T18:30:00Z","v":16712,"vw":17.093396},{"c":17.04,"h":17.1,"l":17.015,"n":355,"o":17.1,"t":"2026-10-14T18:35:00Z","v":43535,"vw":17.060162},{"c":17.0218,"h":17.05,"l":17.01,"n":239,"o":17.03,"t":"2026-10-14T18:40:00Z","v":16580,"vw":17.030773},{"c":17.04,"h":17.04,"l":16.9816,"n":333,"o":17.01,"t":"2026-10-14T18:45:00Z","v":23372,"vw":17.011078},{"c":17.09,"h":17.0961,"l":17.03,"n":329,"o":17.035,"t":"2026-10-14T18:50:00Z","v":24561,"vw":17.057881},{"c":17.07,"h":17.125,"l":17.065,"n":454,"o":17.1,"t":"2026-10-14T18:55:00Z","v":33391,"vw":17.091447},{"c":16.978,"h":17.07,"l":16.955,"n":270,"o":17.07,"t":"2026-10-14T19:00:00Z","v":23594,"vw":16.992903},{"c":16.995,"h":17.005,"l":16.97,"n":183,"o":16.9701,"t":"2026-10-14T19:05:00Z","v":16421,"vw":16.984819},{"c":17.05,"h":17.0599,"l":16.995,"n":257,"o":16.995,"t":"2026-10-14T19:10:00Z","v":17139,"vw":17.035103},{"c":17.15,"h":17.155,"l":17,"n":489,"o":17.05,"t":"2026-10-14T19:15:00Z","v":36929,"vw":17.067494},{"c":17.2,"h":17.2,"l":17.15,"n":260,"o":17.16,"t":"2026-10-14T19:20:00Z","v":15442,"vw":17.167369},{"c":17.165,"h":17.2099,"l":17.145,"n":259,"o":17.205,"t":"2026-10-14T19:25:00Z","v":26591,"vw":17.171915},{"c":17.26,"h":17.28,"l":17.17,"n":409,"o":17.17,"t":"2026-10-14T19:30:00Z","v":41260,"vw":17.259474},{"c":17.17,"h":17.27,"l":17.17,"n":311,"o":17.255,"t":"2026-10-14T19:35:00Z","v":15887,"vw":17.232387},{"c":17.22,"h":17.225,"l":17.14,"n":494,"o":17.17,"t":"2026-10-14T19:40:00Z","v":27283,"vw":17.176962},{"c":17.265,"h":17.27,"l":17.205,"n":457,"o":17.22,"t":"2026-10-14T19:45:00Z","v":28755,"vw":17.235703},{"c":17.35,"h":17.37,"l":17.265,"n":601,"o":17.27,"t":"2026-10-14T19:50:00Z","v":36222,"vw":17.304864},{"c":17.375,"h":17.4,"l":17.32,"n":1554,"o":17.35,"t":"2026-10-14T19:55:00Z","v":111408,"vw":17.359208},{"c":17.38,"h":17.38,"l":17.38,"n":16,"o":17.38,"t":"2026-10-14T20:00:00Z","v":177485,"vw":17.38},{"c":17.38,"h":17.38,"l":17.38,"n":1,"o":17.38,"t":"2026-10-14T20:25:00Z","v":3886,"vw":17.38},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-14T20:30:00Z","v":180,"vw":17.5},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-14T20:40:00Z","v":500,"vw":17.4},{"c":17.5535,"h":17.5535,"l":17.5535,"n":1,"o":17.5535,"t":"2026-10-14T20:45:00Z","v":100,"vw":17.5535},{"c":17.5338,"h":17.5338,"l":17.5338,"n":1,"o":17.5338,"t":"2026-10-14T21:00:00Z","v":500,"vw":17.5338},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-14T22:30:00Z","v":200,"vw":17.5},{"c":17.5,"h":17.5,"l":17.5,"n":2,"o":17.5,"t":"2026-10-14T22:35:00Z","v":601,"vw":17.5},{"c":17.2,"h":17.2,"l":17.2,"n":7,"o":17.2,"t":"2026-10-14T22:40:00Z","v":467,"vw":17.2},{"c":16.9046,"h":16.9046,"l":16.9046,"n":1,"o":16.9046,"t":"2026-10-14T23:15:00Z","v":1000,"vw":16.9046},{"c":17.66,"h":17.66,"l":17.66,"n":5,"o":17.66,"t":"2026-10-15T08:00:00Z","v":220,"vw":17.66},{"c":17.65,"h":17.65,"l":17.65,"n":1,"o":17.65,"t":"2026-10-15T08:05:00Z","v":100,"vw":17.65},{"c":17.65,"h":17.65,"l":17.65,"n":1,"o":17.65,"t":"2026-10-15T08:10:00Z","v":100,"vw":17.65},{"c":17.69,"h":17.69,"l":17.68,"n":4,"o":17.68,"t":"2026-10-15T08:15:00Z","v":455,"vw":17.687748},{"c":17.81,"h":17.81,"l":17.8,"n":2,"o":17.8,"t":"2026-10-15T08:25:00Z","v":329,"vw":17.80696},{"c":17.8,"h":17.8,"l":17.8,"n":2,"o":17.8,"t":"2026-10-15T11:20:00Z","v":600,"vw":17.8},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-15T11:45:00Z","v":1000,"vw":17.9},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-10-15T12:50:00Z","v":500,"vw":17.8},{"c":17.75,"h":17.89,"l":17.75,"n":6,"o":17.89,"t":"2026-10-15T12:55:00Z","v":1045,"vw":17.793868},{"c":17.28,"h":17.85,"l":17.27,"n":420,"o":17.71,"t":"2026-10-15T13:30:00Z","v":41810,"vw":17.618452},{"c":17.31,"h":17.4,"l":17.24,"n":423,"o":17.3,"t":"2026-10-15T13:35:00Z","v":36295,"vw":17.338588},{"c":17.245,"h":17.31,"l":17.235,"n":288,"o":17.27,"t":"2026-10-15T13:40:00Z","v":16579,"vw":17.27372},{"c":17.22,"h":17.2741,"l":17.18,"n":230,"o":17.25,"t":"2026-10-15T13:45:00Z","v":17350,"vw":17.222013},{"c":17,"h":17.1824,"l":16.995,"n":241,"o":17.16,"t":"2026-10-15T13:50:00Z","v":12798,"vw":17.091895},{"c":17.06,"h":17.08,"l":17.01,"n":361,"o":17.02,"t":"2026-10-15T13:55:00Z","v":32487,"vw":17.048961},{"c":17.165,"h":17.18,"l":17.04,"n":361,"o":17.06,"t":"2026-10-15T14:00:00Z","v":33160,"vw":17.12171},{"c":17.35,"h":17.36,"l":17.18,"n":247,"o":17.18,"t":"2026-10-15T14:05:00Z","v":17158,"vw":17.25631},{"c":17.46,"h":17.485,"l":17.37,"n":301,"o":17.37,"t":"2026-10-15T14:10:00Z","v":34316,"vw":17.433519},{"c":17.59,"h":17.59,"l":17.375,"n":516,"o":17.47,"t":"2026-10-15T14:15:00Z","v":105934,"vw":17.45135},{"c":17.64,"h":17.6799,"l":17.605,"n":120,"o":17.605,"t":"2026-10-15T14:20:00Z","v":6689,"vw":17.623216},{"c":17.66,"h":17.76,"l":17.66,"n":200,"o":17.67,"t":"2026-10-15T14:25:00Z","v":11747,"vw":17.707437},{"c":17.73,"h":17.73,"l":17.64,"n":203,"o":17.68,"t":"2026-10-15T14:30:00Z","v":21063,"vw":17.691785},{"c":17.83,"h":17.83,"l":17.67,"n":203,"o":17.72,"t":"2026-10-15T14:35:00Z","v":9818,"vw":17.739445},{"c":17.8,"h":17.85,"l":17.77,"n":241,"o":17.82,"t":"2026-10-15T14:40:00Z","v":10947,"vw":17.803817},{"c":17.745,"h":17.78,"l":17.74,"n":131,"o":17.7628,"t":"2026-10-15T14:45:00Z","v":6515,"vw":17.757701},{"c":17.76,"h":17.81,"l":17.745,"n":187,"o":17.745,"t":"2026-10-15T14:50:00Z","v":8122,"vw":17.790305},{"c":17.75,"h":17.8,"l":17.75,"n":135,"o":17.78,"t":"2026-10-15T14:55:00Z","v":4184,"vw":17.772393},{"c":17.812,"h":17.812,"l":17.75,"n":99,"o":17.75,"t":"2026-10-15T15:00:00Z","v":7252,"vw":17.779449},{"c":17.89,"h":17.905,"l":17.83,"n":245,"o":17.83,"t":"2026-10-15T15:05:00Z","v":15059,"vw":17.883203},{"c":17.98,"h":17.98,"l":17.885,"n":240,"o":17.885,"t":"2026-10-15T15:10:00Z","v":19985,"vw":17.94771},{"c":18.07,"h":18.1,"l":17.99,"n":344,"o":17.99,"t":"2026-10-15T15:15:00Z","v":43430,"vw":18.046326},{"c":18.0907,"h":18.12,"l":18.07,"n":164,"o":18.07,"t":"2026-10-15T15:20:00Z","v":8870,"vw":18.090614},{"c":18.01,"h":18.09,"l":18.005,"n":357,"o":18.09,"t":"2026-10-15T15:25:00Z","v":24457,"vw":18.056111},{"c":18.01,"h":18.03,"l":17.95,"n":329,"o":18.03,"t":"2026-10-15T15:30:00Z","v":16930,"vw":17.986118},{"c":17.9501,"h":18.03,"l":17.9501,"n":176,"o":18.02,"t":"2026-10-15T15:35:00Z","v":10505,"vw":18.01068},{"c":17.9398,"h":17.995,"l":17.935,"n":145,"o":17.97,"t":"2026-10-15T15:40:00Z","v":6813,"vw":17.967647},{"c":17.93,"h":17.96,"l":17.91,"n":164,"o":17.935,"t":"2026-10-15T15:45:00Z","v":8123,"vw":17.936197},{"c":17.955,"h":17.965,"l":17.92,"n":101,"o":17.93,"t":"2026-10-15T15:50:00Z","v":4706,"vw":17.944992},{"c":17.975,"h":17.99,"l":17.945,"n":133,"o":17.95,"t":"2026-10-15T15:55:00Z","v":5124,"vw":17.968036},{"c":17.94,"h":17.97,"l":17.92,"n":103,"o":17.96,"t":"2026-10-15T16:00:00Z","v":4621,"vw":17.947857},{"c":17.98,"h":17.98,"l":17.94,"n":154,"o":17.94,"t":"2026-10-15T16:05:00Z","v":6538,"vw":17.95783},{"c":17.9901,"h":18.06,"l":17.98,"n":245,"o":17.99,"t":"2026-10-15T16:10:00Z","v":44932,"vw":18.012802},{"c":17.98,"h":18.01,"l":17.98,"n":176,"o":18.008,"t":"2026-10-15T16:15:00Z","v":9850,"vw":17.995633},{"c":18.065,"h":18.08,"l":17.98,"n":191,"o":17.98,"t":"2026-10-15T16:20:00Z","v":20699,"vw":18.051001},{"c":18.075,"h":18.075,"l":18.07,"n":69,"o":18.07,"t":"2026-10-15T16:25:00Z","v":3809,"vw":18.071767},{"c":17.98,"h":18.07,"l":17.98,"n":176,"o":18.07,"t":"2026-10-15T16:30:00Z","v":9415,"vw":18.022444},{"c":18,"h":18.05,"l":18,"n":150,"o":18,"t":"2026-10-15T16:35:00Z","v":7072,"vw":18.028392},{"c":18.0299,"h":18.03,"l":18.0025,"n":100,"o":18.01,"t":"2026-10-15T16:40:00Z","v":5772,"vw":18.01057},{"c":17.98,"h":18.035,"l":17.96,"n":187,"o":18.03,"t":"2026-10-15T16:45:00Z","v":11662,"vw":17.996664},{"c":17.98,"h":17.99,"l":17.97,"n":72,"o":17.975,"t":"2026-10-15T16:50:00Z","v":3883,"vw":17.980828},{"c":17.98,"h":17.98,"l":17.98,"n":52,"o":17.98,"t":"2026-10-15T16:55:00Z","v":2084,"vw":17.98},{"c":18.135,"h":18.135,"l":18.1,"n":31,"o":18.1,"t":"2026-10-15T18:10:00Z","v":2746,"vw":18.121379},{"c":18.07,"h":18.1189,"l":18.07,"n":100,"o":18.1189,"t":"2026-10-15T18:15:00Z","v":3517,"vw":18.104014},{"c":18.08,"h":18.08,"l":18.04,"n":99,"o":18.04,"t":"2026-10-15T18:20:00Z","v":5466,"vw":18.05496},{"c":18.055,"h":18.07,"l":18.055,"n":82,"o":18.07,"t":"2026-10-15T18:25:00Z","v":1828,"vw":18.060375},{"c":18.12,"h":18.13,"l":18.05,"n":213,"o":18.05,"t":"2026-10-15T18:30:00Z","v":7007,"vw":18.086761},{"c":18.15,"h":18.15,"l":18.115,"n":82,"o":18.12,"t":"2026-10-15T18:35:00Z","v":4090,"vw":18.131918},{"c":18.17,"h":18.1799,"l":18.1415,"n":176,"o":18.1415,"t":"2026-10-15T18:40:00Z","v":6850,"vw":18.15895},{"c":18.2201,"h":18.2201,"l":18.17,"n":238,"o":18.17,"t":"2026-10-15T18:45:00Z","v":10025,"vw":18.196624},{"c":18.27,"h":18.29,"l":18.22,"n":320,"o":18.23,"t":"2026-10-15T18:50:00Z","v":61438,"vw":18.265444},{"c":18.28,"h":18.28,"l":18.25,"n":184,"o":18.27,"t":"2026-10-15T18:55:00Z","v":7664,"vw":18.270329},{"c":18.33,"h":18.36,"l":18.29,"n":259,"o":18.29,"t":"2026-10-15T19:00:00Z","v":9368,"vw":18.331202},{"c":18.31,"h":18.32,"l":18.3,"n":230,"o":18.32,"t":"2026-10-15T19:05:00Z","v":10032,"vw":18.313445},{"c":18.36,"h":18.43,"l":18.32,"n":555,"o":18.32,"t":"2026-10-15T19:10:00Z","v":31436,"vw":18.369523},{"c":18.385,"h":18.395,"l":18.37,"n":186,"o":18.37,"t":"2026-10-15T19:15:00Z","v":7614,"vw":18.380901},{"c":18.42,"h":18.43,"l":18.375,"n":204,"o":18.375,"t":"2026-10-15T19:20:00Z","v":7408,"vw":18.404031},{"c":18.395,"h":18.45,"l":18.385,"n":344,"o":18.42,"t":"2026-10-15T19:25:00Z","v":28833,"vw":18.434308},{"c":18.415,"h":18.47,"l":18.37,"n":585,"o":18.39,"t":"2026-10-15T19:30:00Z","v":41715,"vw":18.439722},{"c":18.475,"h":18.475,"l":18.375,"n":310,"o":18.4108,"t":"2026-10-15T19:35:00Z","v":18411,"vw":18.421838},{"c":18.555,"h":18.56,"l":18.47,"n":450,"o":18.48,"t":"2026-10-15T19:40:00Z","v":26138,"vw":18.509959},{"c":18.58,"h":18.58,"l":18.555,"n":302,"o":18.555,"t":"2026-10-15T19:45:00Z","v":18017,"vw":18.566708},{"c":18.525,"h":18.57,"l":18.495,"n":488,"o":18.57,"t":"2026-10-15T19:50:00Z","v":33980,"vw":18.537762},{"c":18.51,"h":18.57,"l":18.485,"n":1420,"o":18.51,"t":"2026-10-15T19:55:00Z","v":96637,"vw":18.524957},{"c":18.515,"h":18.515,"l":18.515,"n":7,"o":18.515,"t":"2026-10-15T20:00:00Z","v":99725,"vw":18.515},{"c":17.64,"h":17.64,"l":17.64,"n":1,"o":17.64,"t":"2026-10-15T20:05:00Z","v":9891,"vw":17.64},{"c":18.515,"h":18.515,"l":18.515,"n":1,"o":18.515,"t":"2026-10-15T20:25:00Z","v":1524,"vw":18.515}],"history":[{"c":9.3,"h":9.51,"l":9.145,"n":2332,"o":9.49,"t":"2024-10-14T04:00:00Z","v":152681,"vw":9.308558},{"c":9.69,"h":9.7399,"l":9.19,"n":3501,"o":9.31,"t":"2024-10-15T04:00:00Z","v":314712,"vw":9.544458},{"c":9.82,"h":10.0497,"l":9.56,"n":2971,"o":9.56,"t":"2024-10-16T04:00:00Z","v":311314,"vw":9.876716},{"c":9.83,"h":9.97,"l":9.5,"n":2689,"o":9.9,"t":"2024-10-17T04:00:00Z","v":160066,"vw":9.754784},{"c":10.13,"h":10.45,"l":9.9,"n":3946,"o":9.9,"t":"2024-10-18T04:00:00Z","v":442928,"vw":10.114097},{"c":10.38,"h":10.68,"l":10.15,"n":3835,"o":10.19,"t":"2024-10-21T04:00:00Z","v":351030,"vw":10.447413},{"c":10.69,"h":10.71,"l":10.33,"n":3818,"o":10.5,"t":"2024-10-22T04:00:00Z","v":307618,"vw":10.593456},{"c":10.16,"h":10.72,"l":10.0176,"n":3841,"o":10.69,"t":"2024-10-23T04:00:00Z","v":303469,"vw":10.269255},{"c":9.9,"h":10.285,"l":9.67,"n":4331,"o":10.25,"t":"2024-10-24T04:00:00Z","v":331265,"vw":9.896781},{"c":9.615,"h":9.89,"l":9.51,"n":4111,"o":9.89,"t":"2024-10-25T04:00:00Z","v":250170,"vw":9.665316},{"c":9.78,"h":9.85,"l":9.58,"n":2818,"o":9.58,"t":"2024-10-28T04:00:00Z","v":165979,"vw":9.724328},{"c":10.38,"h":10.39,"l":9.86,"n":3518,"o":9.86,"t":"2024-10-29T04:00:00Z","v":282851,"vw":10.134044},{"c":10.21,"h":10.38,"l":10.075,"n":2949,"o":10.38,"t":"2024-10-30T04:00:00Z","v":202002,"vw":10.2252},{"c":10.225,"h":10.3,"l":9.785,"n":3639,"o":10.17,"t":"2024-10-31T04:00:00Z","v":329242,"vw":10.041444},{"c":9.895,"h":10.4,"l":9.74,"n":4774,"o":10.31,"t":"2024-11-01T04:00:00Z","v":269517,"vw":9.983367},{"c":9.77,"h":10.02,"l":9.69,"n":4008,"o":9.89,"t":"2024-11-04T05:00:00Z","v":209270,"vw":9.821877},{"c":9.66,"h":10,"l":9.6,"n":3360,"o":9.91,"t":"2024-11-05T05:00:00Z","v":185458,"vw":9.707503},{"c":10.06,"h":10.1,"l":8.88,"n":7195,"o":9.38,"t":"2024-11-06T05:00:00Z","v":581222,"vw":9.596165},{"c":10.45,"h":10.58,"l":9.76,"n":5323,"o":10.17,"t":"2024-11-07T05:00:00Z","v":439989,"vw":10.304457},{"c":9.47,"h":10.43,"l":9.41,"n":5721,"o":10.4,"t":"2024-11-08T05:00:00Z","v":620339,"vw":9.841984},{"c":8.87,"h":9.24,"l":8.71,"n":5620,"o":9.18,"t":"2024-11-11T05:00:00Z","v":465643,"vw":8.93969},{"c":8.985,"h":9.08,"l":8.6,"n":4420,"o":8.75,"t":"2024-11-12T05:00:00Z","v":308670,"vw":8.920196},{"c":8.86,"h":9.64,"l":8.82,"n":8467,"o":9.07,"t":"2024-11-13T05:00:00Z","v":594451,"vw":9.085708},{"c":9.1,"h":9.22,"l":8.67,"n":4243,"o":8.86,"t":"2024-11-14T05:00:00Z","v":268846,"vw":9.000702},{"c":10.6,"h":10.75,"l":9.21,"n":9674,"o":9.43,"t":"2024-11-15T05:00:00Z","v":924385,"vw":10.198207},{"c":9.57,"h":10.12,"l":9.3531,"n":13771,"o":10,"t":"2024-11-18T05:00:00Z","v":1470883,"vw":9.727765},{"c":9.88,"h":9.91,"l":9.5125,"n":7269,"o":9.7,"t":"2024-11-19T05:00:00Z","v":587856,"vw":9.802779},{"c":9.63,"h":9.92,"l":9.4633,"n":4978,"o":9.83,"t":"2024-11-20T05:00:00Z","v":342878,"vw":9.631134},{"c":9.8,"h":9.9,"l":9.54,"n":4979,"o":9.7,"t":"2024-11-21T05:00:00Z","v":442181,"vw":9.775794},{"c":9.88,"h":9.97,"l":9.7,"n":5476,"o":9.85,"t":"2024-11-22T05:00:00Z","v":389447,"vw":9.89991},{"c":9.36,"h":9.66,"l":9.32,"n":5824,"o":9.64,"t":"2024-11-25T05:00:00Z","v":554007,"vw":9.417981},{"c":9.41,"h":9.5,"l":9.3068,"n":4138,"o":9.35,"t":"2024-11-26T05:00:00Z","v":277426,"vw":9.402087},{"c":9.755,"h":9.77,"l":9.46,"n":4742,"o":9.54,"t":"2024-11-27T05:00:00Z","v":400251,"vw":9.669645},{"c":9.53,"h":9.96,"l":9.51,"n":2740,"o":9.78,"t":"2024-11-29T05:00:00Z","v":240804,"vw":9.686845},{"c":9.03,"h":9.5728,"l":8.8,"n":6262,"o":9.51,"t":"2024-12-02T05:00:00Z","v":608337,"vw":9.081512},{"c":10.59,"h":10.89,"l":9.5701,"n":16915,"o":10.005,"t":"2024-12-03T05:00:00Z","v":2122307,"vw":10.194719},{"c":10.79,"h":11.56,"l":10.63,"n":12925,"o":10.86,"t":"2024-12-04T05:00:00Z","v":1514534,"vw":11.122765},{"c":11.51,"h":11.58,"l":10.62,"n":11703,"o":11.14,"t":"2024-12-05T05:00:00Z","v":1147855,"vw":11.111208},{"c":12.24,"h":12.71,"l":11.5,"n":15267,"o":11.65,"t":"2024-12-06T05:00:00Z","v":1775522,"vw":12.203083},{"c":12.19,"h":13.18,"l":11.98,"n":14746,"o":13.1,"t":"2024-12-09T05:00:00Z","v":1502938,"vw":12.526552},{"c":12.18,"h":12.44,"l":11.76,"n":6909,"o":12.15,"t":"2024-12-10T05:00:00Z","v":611343,"vw":12.083549},{"c":12.8,"h":12.96,"l":12.22,"n":10333,"o":12.33,"t":"2024-12-11T05:00:00Z","v":906163,"vw":12.714817},{"c":11.81,"h":12.66,"l":11.78,"n":8739,"o":12.66,"t":"2024-12-12T05:00:00Z","v":599855,"vw":12.147348},{"c":11.91,"h":11.975,"l":11.2565,"n":10331,"o":11.8,"t":"2024-12-13T05:00:00Z","v":828418,"vw":11.619851},{"c":12.39,"h":12.4768,"l":11.76,"n":11361,"o":12.05,"t":"2024-12-16T05:00:00Z","v":822759,"vw":12.300544},{"c":12.46,"h":12.62,"l":11.91,"n":9862,"o":12.16,"t":"2024-12-17T05:00:00Z","v":823352,"vw":12.390486},{"c":11.67,"h":12.81,"l":11.57,"n":9542,"o":12.38,"t":"2024-12-18T05:00:00Z","v":980370,"vw":12.267323},{"c":11.78,"h":12.145,"l":11.51,"n":9651,"o":11.81,"t":"2024-12-19T05:00:00Z","v":846852,"vw":11.793995},{"c":12.33,"h":12.66,"l":11.65,"n":10003,"o":11.65,"t":"2024-12-20T05:00:00Z","v":2671867,"vw":12.338801},{"c":10.68,"h":12.37,"l":10.29,"n":13828,"o":12.32,"t":"2024-12-23T05:00:00Z","v":1579174,"vw":10.910591},{"c":11.47,"h":11.55,"l":10.7181,"n":6354,"o":10.92,"t":"2024-12-24T05:00:00Z","v":609502,"vw":11.195654},{"c":11.21,"h":11.505,"l":10.91,"n":7610,"o":11.43,"t":"2024-12-26T05:00:00Z","v":644866,"vw":11.12638},{"c":11.2,"h":11.23,"l":10.74,"n":8984,"o":11.11,"t":"2024-12-27T05:00:00Z","v":582999,"vw":11.026204},{"c":10.58,"h":11.21,"l":10.56,"n":6539,"o":11.19,"t":"2024-12-30T05:00:00Z","v":691160,"vw":10.785694},{"c":10.67,"h":10.79,"l":10.4555,"n":5433,"o":10.5,"t":"2024-12-31T05:00:00Z","v":399958,"vw":10.61787},{"c":11.05,"h":11.44,"l":10.81,"n":6659,"o":10.81,"t":"2025-01-02T05:00:00Z","v":439119,"vw":11.072654},{"c":11.08,"h":11.23,"l":10.66,"n":6553,"o":11.19,"t":"2025-01-03T05:00:00Z","v":510044,"vw":10.95212},{"c":12.77,"h":13.23,"l":12.1201,"n":23632,"o":12.85,"t":"2025-01-06T05:00:00Z","v":2429159,"vw":12.780306},{"c":12.51,"h":13.18,"l":11.95,"n":17184,"o":13.07,"t":"2025-01-07T05:00:00Z","v":1267390,"vw":12.40726},{"c":12.51,"h":12.615,"l":11.895,"n":12455,"o":12.51,"t":"2025-01-08T05:00:00Z","v":1064543,"vw":12.407904},{"c":12.1,"h":12.6,"l":11.58,"n":11404,"o":12.51,"t":"2025-01-10T05:00:00Z","v":1097492,"vw":12.088295},{"c":11,"h":11.99,"l":10.875,"n":12188,"o":11.83,"t":"2025-01-13T05:00:00Z","v":1078652,"vw":11.206297},{"c":11.45,"h":11.585,"l":10.93,"n":8694,"o":11.01,"t":"2025-01-14T05:00:00Z","v":633531,"vw":11.368232},{"c":11.4,"h":11.76,"l":11.13,"n":7060,"o":11.6,"t":"2025-01-15T05:00:00Z","v":543092,"vw":11.402271},{"c":11.71,"h":11.87,"l":11.38,"n":9077,"o":11.56,"t":"2025-01-16T05:00:00Z","v":756819,"vw":11.656455},{"c":11.91,"h":12.09,"l":11.32,"n":9858,"o":11.72,"t":"2025-01-17T05:00:00Z","v":772162,"vw":11.830618},{"c":12.23,"h":12.3499,"l":11.7,"n":8148,"o":11.83,"t":"2025-01-21T05:00:00Z","v":645444,"vw":12.166497},{"c":12.25,"h":12.68,"l":12.04,"n":6985,"o":12.44,"t":"2025-01-22T05:00:00Z","v":533704,"vw":12.25524},{"c":12.35,"h":12.4,"l":11.93,"n":7530,"o":12.12,"t":"2025-01-23T05:00:00Z","v":585387,"vw":12.260388},{"c":12.63,"h":13.04,"l":12.365,"n":11640,"o":12.45,"t":"2025-01-24T05:00:00Z","v":800743,"vw":12.734365},{"c":11.44,"h":12.35,"l":11.38,"n":12326,"o":12.35,"t":"2025-01-27T05:00:00Z","v":1040936,"vw":11.747733},{"c":11.38,"h":11.7765,"l":11.14,"n":8393,"o":11.57,"t":"2025-01-28T05:00:00Z","v":544486,"vw":11.373354},{"c":11.42,"h":11.56,"l":11.16,"n":5276,"o":11.39,"t":"2025-01-29T05:00:00Z","v":291931,"vw":11.35991},{"c":11.84,"h":12.23,"l":11.52,"n":7667,"o":11.52,"t":"2025-01-30T05:00:00Z","v":609106,"vw":11.878035},{"c":11.8,"h":12.135,"l":11.57,"n":9640,"o":11.92,"t":"2025-01-31T05:00:00Z","v":576571,"vw":11.877056},{"c":11.78,"h":12.2028,"l":11.5624,"n":9457,"o":11.78,"t":"2025-02-03T05:00:00Z","v":717448,"vw":11.925197},{"c":12.47,"h":12.66,"l":11.61,"n":12942,"o":11.91,"t":"2025-02-04T05:00:00Z","v":1142050,"vw":12.299465},{"c":12.24,"h":12.91,"l":12.1,"n":8806,"o":12.55,"t":"2025-02-05T05:00:00Z","v":727963,"vw":12.479903},{"c":12.15,"h":12.25,"l":11.89,"n":5932,"o":12.08,"t":"2025-02-06T05:00:00Z","v":430271,"vw":12.079538},{"c":12.06,"h":12.48,"l":11.98,"n":6339,"o":12.19,"t":"2025-02-07T05:00:00Z","v":526192,"vw":12.132732},{"c":12.22,"h":12.64,"l":12.07,"n":6064,"o":12.36,"t":"2025-02-10T05:00:00Z","v":500408,"vw":12.257324},{"c":11.89,"h":12.1,"l":11.86,"n":5604,"o":12.01,"t":"2025-02-11T05:00:00Z","v":369120,"vw":11.96549},{"c":12.01,"h":12.235,"l":11.71,"n":5762,"o":11.76,"t":"2025-02-12T05:00:00Z","v":402717,"vw":11.973035},{"c":11.97,"h":12.19,"l":11.65,"n":8278,"o":12.05,"t":"2025-02-13T05:00:00Z","v":570084,"vw":11.919928},{"c":9.29,"h":12.1,"l":9.19,"n":29190,"o":12,"t":"2025-02-14T05:00:00Z","v":3521199,"vw":9.769991},{"c":9.72,"h":9.895,"l":9.36,"n":20537,"o":9.6,"t":"2025-02-18T05:00:00Z","v":1929034,"vw":9.683202},{"c":9.3,"h":9.89,"l":9.178,"n":12139,"o":9.64,"t":"2025-02-19T05:00:00Z","v":939060,"vw":9.405759},{"c":9.23,"h":9.4034,"l":8.8,"n":9400,"o":9.27,"t":"2025-02-20T05:00:00Z","v":850724,"vw":9.168687},{"c":8.35,"h":9,"l":8.19,"n":15290,"o":8.97,"t":"2025-02-21T05:00:00Z","v":2195212,"vw":8.518126},{"c":8.03,"h":8.53,"l":7.81,"n":15363,"o":8.33,"t":"2025-02-24T05:00:00Z","v":1369351,"vw":8.066028},{"c":8.165,"h":8.32,"l":7.84,"n":11539,"o":8.04,"t":"2025-02-25T05:00:00Z","v":831691,"vw":8.085479},{"c":8.53,"h":8.73,"l":8.1,"n":10610,"o":8.2,"t":"2025-02-26T05:00:00Z","v":795532,"vw":8.556292},{"c":8.26,"h":8.6,"l":8.26,"n":7928,"o":8.38,"t":"2025-02-27T05:00:00Z","v":516011,"vw":8.418517},{"c":8.58,"h":8.62,"l":8.165,"n":6989,"o":8.2,"t":"2025-02-28T05:00:00Z","v":1261165,"vw":8.55403},{"c":8.545,"h":9.11,"l":8.4101,"n":10287,"o":8.83,"t":"2025-03-03T05:00:00Z","v":838126,"vw":8.744335},{"c":8.51,"h":8.65,"l":8.338,"n":9212,"o":8.42,"t":"2025-03-04T05:00:00Z","v":652992,"vw":8.496659},{"c":9.2,"h":9.2,"l":8.51,"n":9235,"o":8.51,"t":"2025-03-05T05:00:00Z","v":769423,"vw":8.92594},{"c":8.8,"h":9.3069,"l":8.76,"n":7184,"o":8.92,"t":"2025-03-06T05:00:00Z","v":563816,"vw":8.975014},{"c":8.86,"h":9.06,"l":8.58,"n":6966,"o":8.76,"t":"2025-03-07T05:00:00Z","v":587463,"vw":8.815538},{"c":8.19,"h":8.65,"l":8.06,"n":8695,"o":8.54,"t":"2025-03-10T04:00:00Z","v":869718,"vw":8.327996},{"c":9.19,"h":9.27,"l":8.3,"n":8774,"o":8.5,"t":"2025-03-11T04:00:00Z","v":876973,"vw":8.969042},{"c":9.22,"h":9.58,"l":9.07,"n":7890,"o":9.36,"t":"2025-03-12T04:00:00Z","v":684825,"vw":9.26317},{"c":9.46,"h":9.63,"l":8.99,"n":7485,"o":9.33,"t":"2025-03-13T04:00:00Z","v":619673,"vw":9.382456},{"c":9.84,"h":9.87,"l":9.5,"n":7785,"o":9.7,"t":"2025-03-14T04:00:00Z","v":699343,"vw":9.693324},{"c":10.68,"h":10.79,"l":10.01,"n":14871,"o":10.08,"t":"2025-03-17T04:00:00Z","v":1331084,"vw":10.524704},{"c":10.77,"h":11.06,"l":10.6501,"n":10419,"o":10.89,"t":"2025-03-18T04:00:00Z","v":836371,"vw":10.845999},{"c":11.15,"h":11.35,"l":10.45,"n":11500,"o":10.73,"t":"2025-03-19T04:00:00Z","v":815095,"vw":11.025574},{"c":11.46,"h":11.7,"l":11.15,"n":16854,"o":11.24,"t":"2025-03-20T04:00:00Z","v":1245290,"vw":11.414887},{"c":11.2,"h":11.6599,"l":11.1,"n":18712,"o":11.46,"t":"2025-03-21T04:00:00Z","v":4820141,"vw":11.237564},{"c":11.15,"h":11.43,"l":11.05,"n":11789,"o":11.09,"t":"2025-03-24T04:00:00Z","v":1252883,"vw":11.243617},{"c":11.2,"h":11.51,"l":11.12,"n":11934,"o":11.13,"t":"2025-03-25T04:00:00Z","v":850156,"vw":11.229483},{"c":10.92,"h":11.22,"l":10.77,"n":9516,"o":11.14,"t":"2025-03-26T04:00:00Z","v":671293,"vw":10.912385},{"c":11.08,"h":11.19,"l":10.95,"n":7769,"o":10.97,"t":"2025-03-27T04:00:00Z","v":511541,"vw":11.060699},{"c":10.95,"h":11.215,"l":10.85,"n":7000,"o":11.11,"t":"2025-03-28T04:00:00Z","v":606960,"vw":10.995906},{"c":10.69,"h":10.995,"l":10.42,"n":9823,"o":10.85,"t":"2025-03-31T04:00:00Z","v":1046111,"vw":10.695748},{"c":10.76,"h":10.92,"l":10.43,"n":7634,"o":10.54,"t":"2025-04-01T04:00:00Z","v":686592,"vw":10.688702},{"c":10.95,"h":10.988,"l":10.6,"n":7682,"o":10.6,"t":"2025-04-02T04:00:00Z","v":565174,"vw":10.844658},{"c":11.2,"h":11.255,"l":10.31,"n":13267,"o":10.4,"t":"2025-04-03T04:00:00Z","v":963885,"vw":10.926216},{"c":9.31,"h":10.74,"l":8.835,"n":18928,"o":10.69,"t":"2025-04-04T04:00:00Z","v":1468368,"vw":9.568707},{"c":8.98,"h":10.22,"l":8.845,"n":20751,"o":9.28,"t":"2025-04-07T04:00:00Z","v":1589186,"vw":9.248081},{"c":9.53,"h":9.85,"l":9.285,"n":14032,"o":9.56,"t":"2025-04-08T04:00:00Z","v":1390272,"vw":9.531247},{"c":10.82,"h":10.9,"l":9.75,"n":16265,"o":9.99,"t":"2025-04-09T04:00:00Z","v":1446202,"vw":10.418294},{"c":11.11,"h":11.4899,"l":10.64,"n":11098,"o":10.68,"t":"2025-04-10T04:00:00Z","v":895029,"vw":11.141348},{"c":11.83,"h":12,"l":11.2403,"n":14415,"o":11.29,"t":"2025-04-11T04:00:00Z","v":1479439,"vw":11.548336},{"c":13.74,"h":13.75,"l":11.729,"n":21461,"o":11.83,"t":"2025-04-14T04:00:00Z","v":2151144,"vw":13.125023},{"c":13.26,"h":13.68,"l":12.9242,"n":19962,"o":13.55,"t":"2025-04-15T04:00:00Z","v":1859859,"vw":13.22601},{"c":13.35,"h":13.805,"l":13.14,"n":14157,"o":13.7,"t":"2025-04-16T04:00:00Z","v":983273,"vw":13.342083},{"c":13.15,"h":13.4499,"l":12.85,"n":10065,"o":13.15,"t":"2025-04-17T04:00:00Z","v":745271,"vw":13.149828},{"c":13.3,"h":14.4,"l":12.66,"n":13929,"o":13.975,"t":"2025-04-21T04:00:00Z","v":1244716,"vw":13.295896},{"c":13.295,"h":13.79,"l":13.15,"n":19557,"o":13.36,"t":"2025-04-22T04:00:00Z","v":1214409,"vw":13.437363},{"c":13.68,"h":13.76,"l":12.64,"n":16138,"o":12.76,"t":"2025-04-23T04:00:00Z","v":1211463,"vw":13.436009},{"c":14.3,"h":14.3,"l":13.33,"n":11847,"o":13.865,"t":"2025-04-24T04:00:00Z","v":889614,"vw":14.031039},{"c":14.29,"h":14.75,"l":13.85,"n":12353,"o":14.14,"t":"2025-04-25T04:00:00Z","v":994577,"vw":14.316166},{"c":14.42,"h":14.4647,"l":14.02,"n":12145,"o":14.395,"t":"2025-04-28T04:00:00Z","v":777760,"vw":14.261188},{"c":14.05,"h":14.525,"l":13.882,"n":14795,"o":14.28,"t":"2025-04-29T04:00:00Z","v":959145,"vw":14.032458},{"c":14.73,"h":14.76,"l":13.83,"n":14093,"o":14.095,"t":"2025-04-30T04:00:00Z","v":1133033,"vw":14.427951},{"c":14.97,"h":15.09,"l":14.46,"n":12969,"o":14.67,"t":"2025-05-01T04:00:00Z","v":1141257,"vw":14.877148},{"c":14.51,"h":15.44,"l":14.3501,"n":11940,"o":15.02,"t":"2025-05-02T04:00:00Z","v":966428,"vw":14.699766},{"c":15,"h":15.1795,"l":14.67,"n":13885,"o":14.86,"t":"2025-05-05T04:00:00Z","v":1077024,"vw":15.000946},{"c":15,"h":15.28,"l":14.9,"n":10725,"o":15.15,"t":"2025-05-06T04:00:00Z","v":800105,"vw":15.065796},{"c":14.73,"h":15.12,"l":14.53,"n":12063,"o":14.68,"t":"2025-05-07T04:00:00Z","v":728757,"vw":14.755415},{"c":14.46,"h":14.9,"l":14.375,"n":9168,"o":14.9,"t":"2025-05-08T04:00:00Z","v":591832,"vw":14.528455},{"c":15.18,"h":15.21,"l":14.5,"n":8018,"o":14.86,"t":"2025-05-09T04:00:00Z","v":654288,"vw":15.024995},{"c":11.74,"h":14.1,"l":11.71,"n":31233,"o":14.1,"t":"2025-05-12T04:00:00Z","v":2933975,"vw":12.403501},{"c":12.275,"h":12.57,"l":11.3804,"n":23774,"o":12.11,"t":"2025-05-13T04:00:00Z","v":1990802,"vw":12.017577},{"c":11.51,"h":11.93,"l":11.22,"n":16269,"o":11.79,"t":"2025-05-14T04:00:00Z","v":1267553,"vw":11.48259},{"c":12.17,"h":12.29,"l":11.35,"n":20611,"o":11.55,"t":"2025-05-15T04:00:00Z","v":1548853,"vw":11.948831},{"c":11.94,"h":12.01,"l":11.4,"n":14367,"o":11.82,"t":"2025-05-16T04:00:00Z","v":1147903,"vw":11.811656},{"c":12.77,"h":13.14,"l":11.95,"n":16393,"o":11.95,"t":"2025-05-19T04:00:00Z","v":1059459,"vw":12.749401},{"c":13.72,"h":13.83,"l":12.6221,"n":20880,"o":12.78,"t":"2025-05-20T04:00:00Z","v":1688381,"vw":13.474513},{"c":13.66,"h":14.06,"l":13.4,"n":14236,"o":13.85,"t":"2025-05-21T04:00:00Z","v":1020605,"vw":13.651816},{"c":13.2,"h":13.9999,"l":13.12,"n":9469,"o":13.72,"t":"2025-05-22T04:00:00Z","v":771970,"vw":13.348743},{"c":13.83,"h":13.9,"l":13.25,"n":13428,"o":13.54,"t":"2025-05-23T04:00:00Z","v":910786,"vw":13.691446},{"c":14.27,"h":14.45,"l":13.6,"n":11476,"o":13.67,"t":"2025-05-27T04:00:00Z","v":790528,"vw":14.131015},{"c":14.14,"h":14.2828,"l":13.96,"n":10351,"o":14.2,"t":"2025-05-28T04:00:00Z","v":635021,"vw":14.148414},{"c":13.68,"h":14.365,"l":13.475,"n":7968,"o":14.24,"t":"2025-05-29T04:00:00Z","v":496267,"vw":13.730007},{"c":13.91,"h":14.05,"l":13.5197,"n":6595,"o":13.65,"t":"2025-05-30T04:00:00Z","v":778245,"vw":13.857412},{"c":14.98,"h":15.0099,"l":14.09,"n":12747,"o":14.09,"t":"2025-06-02T04:00:00Z","v":1021842,"vw":14.829607},{"c":17.31,"h":17.515,"l":14.78,"n":38766,"o":14.915,"t":"2025-06-03T04:00:00Z","v":3910119,"vw":16.757851},{"c":17.04,"h":17.53,"l":16.76,"n":22656,"o":17.33,"t":"2025-06-04T04:00:00Z","v":1758044,"vw":17.041818},{"c":17.07,"h":17.96,"l":16.88,"n":17157,"o":17.27,"t":"2025-06-05T04:00:00Z","v":1340233,"vw":17.194155},{"c":17.37,"h":17.5,"l":16.64,"n":12707,"o":17.23,"t":"2025-06-06T04:00:00Z","v":1270979,"vw":17.195418},{"c":17.13,"h":17.85,"l":16.9172,"n":17035,"o":17.74,"t":"2025-06-09T04:00:00Z","v":1131822,"vw":17.178186},{"c":16.53,"h":17.2675,"l":16.335,"n":8800,"o":17.14,"t":"2025-06-10T04:00:00Z","v":696045,"vw":16.576862},{"c":16.49,"h":16.695,"l":16.21,"n":10554,"o":16.58,"t":"2025-06-11T04:00:00Z","v":805409,"vw":16.417529},{"c":13.12,"h":13.7,"l":12.761,"n":76396,"o":13.58,"t":"2025-06-12T04:00:00Z","v":11327938,"vw":13.195668},{"c":12.835,"h":13.6351,"l":12.76,"n":41718,"o":13.35,"t":"2025-06-13T04:00:00Z","v":5074783,"vw":13.047228},{"c":13,"h":13.31,"l":12.92,"n":36336,"o":13,"t":"2025-06-16T04:00:00Z","v":4511189,"vw":13.091131},{"c":13.07,"h":13.35,"l":12.9501,"n":33788,"o":13.21,"t":"2025-06-17T04:00:00Z","v":4403239,"vw":13.166163},{"c":13.42,"h":14.1796,"l":13.06,"n":47322,"o":13.32,"t":"2025-06-18T04:00:00Z","v":5908932,"vw":13.646189},{"c":12.99,"h":13.4773,"l":12.865,"n":32982,"o":13.46,"t":"2025-06-20T04:00:00Z","v":3829344,"vw":13.08542},{"c":13.02,"h":13.65,"l":12.855,"n":38429,"o":13.2,"t":"2025-06-23T04:00:00Z","v":4751836,"vw":13.234988},{"c":13.09,"h":13.26,"l":12,"n":41032,"o":12.98,"t":"2025-06-24T04:00:00Z","v":4358612,"vw":12.813076},{"c":13.02,"h":13.5,"l":12.84,"n":37995,"o":13.4,"t":"2025-06-25T04:00:00Z","v":3262419,"vw":13.088834},{"c":12.89,"h":13.24,"l":12.66,"n":33054,"o":13.18,"t":"2025-06-26T04:00:00Z","v":3184333,"vw":12.918232},{"c":11.86,"h":12.53,"l":11.7,"n":46657,"o":12.5,"t":"2025-06-27T04:00:00Z","v":6751133,"vw":11.927005},{"c":12.14,"h":12.39,"l":11.87,"n":31450,"o":12.15,"t":"2025-06-30T04:00:00Z","v":3216111,"vw":12.145343},{"c":11.96,"h":12.98,"l":11.81,"n":32746,"o":12.36,"t":"2025-07-01T04:00:00Z","v":3286062,"vw":12.232021},{"c":12.25,"h":12.29,"l":11.68,"n":28665,"o":12.1,"t":"2025-07-02T04:00:00Z","v":2787778,"vw":12.008322},{"c":12.455,"h":12.465,"l":12.04,"n":12714,"o":12.16,"t":"2025-07-03T04:00:00Z","v":1131187,"vw":12.245118},{"c":13.11,"h":13.3,"l":12.4,"n":43079,"o":12.45,"t":"2025-07-07T04:00:00Z","v":5616791,"vw":13.04446},{"c":12.77,"h":13.32,"l":12.2,"n":39847,"o":13.3,"t":"2025-07-08T04:00:00Z","v":4436314,"vw":12.625808},{"c":13.06,"h":13.3,"l":12.635,"n":22990,"o":12.875,"t":"2025-07-09T04:00:00Z","v":2075832,"vw":13.000723},{"c":14.58,"h":14.95,"l":13.31,"n":68798,"o":13.62,"t":"2025-07-10T04:00:00Z","v":8669152,"vw":14.127495},{"c":14.73,"h":14.91,"l":14.0375,"n":36493,"o":14.69,"t":"2025-07-11T04:00:00Z","v":3716361,"vw":14.591372},{"c":14.66,"h":15.8,"l":14.4,"n":37680,"o":15.09,"t":"2025-07-14T04:00:00Z","v":3592478,"vw":14.915885},{"c":14.84,"h":14.9,"l":14.08,"n":25787,"o":14.66,"t":"2025-07-15T04:00:00Z","v":2420091,"vw":14.579974},{"c":15.45,"h":15.47,"l":14.64,"n":23834,"o":15,"t":"2025-07-16T04:00:00Z","v":2508953,"vw":15.156432},{"c":15.87,"h":15.88,"l":15.16,"n":26594,"o":15.29,"t":"2025-07-17T04:00:00Z","v":2410385,"vw":15.673943},{"c":17.18,"h":17.7015,"l":16.08,"n":48919,"o":16.315,"t":"2025-07-18T04:00:00Z","v":5763112,"vw":17.07536},{"c":17.17,"h":17.78,"l":16.7,"n":36661,"o":17.38,"t":"2025-07-21T04:00:00Z","v":3362438,"vw":17.132263},{"c":17.79,"h":18.04,"l":16.645,"n":36997,"o":17.16,"t":"2025-07-22T04:00:00Z","v":3379210,"vw":17.558922},{"c":16.98,"h":18.03,"l":16.53,"n":38936,"o":17.76,"t":"2025-07-23T04:00:00Z","v":3588522,"vw":17.226722},{"c":16.845,"h":17.28,"l":16.5002,"n":24274,"o":16.83,"t":"2025-07-24T04:00:00Z","v":1921007,"vw":16.915075},{"c":16.21,"h":16.73,"l":15.91,"n":30103,"o":16.5,"t":"2025-07-25T04:00:00Z","v":2488142,"vw":16.243874},{"c":15.88,"h":16.41,"l":15.73,"n":20512,"o":16.21,"t":"2025-07-28T04:00:00Z","v":1522488,"vw":15.970182},{"c":15.47,"h":16.05,"l":15.29,"n":18943,"o":16,"t":"2025-07-29T04:00:00Z","v":1409522,"vw":15.512336},{"c":14.95,"h":15.49,"l":14.82,"n":19067,"o":15.26,"t":"2025-07-30T04:00:00Z","v":1343319,"vw":15.094103},{"c":15.1,"h":15.37,"l":14.92,"n":16040,"o":15,"t":"2025-07-31T04:00:00Z","v":1395287,"vw":15.098064},{"c":15.16,"h":15.45,"l":14.69,"n":18980,"o":15.35,"t":"2025-08-01T04:00:00Z","v":1711459,"vw":15.150511},{"c":16.74,"h":16.74,"l":15.4802,"n":21099,"o":15.55,"t":"2025-08-04T04:00:00Z","v":1871832,"vw":16.259066},{"c":16.68,"h":16.745,"l":16.25,"n":14418,"o":16.64,"t":"2025-08-05T04:00:00Z","v":1112649,"vw":16.593687},{"c":17.26,"h":17.28,"l":16.56,"n":18877,"o":16.63,"t":"2025-08-06T04:00:00Z","v":1980081,"vw":16.98766},{"c":17.3,"h":17.99,"l":16.82,"n":20780,"o":17.8,"t":"2025-08-07T04:00:00Z","v":1872017,"vw":17.313654},{"c":16.9,"h":17.8,"l":16.64,"n":19779,"o":17.53,"t":"2025-08-08T04:00:00Z","v":1770098,"vw":17.021113},{"c":17.37,"h":17.61,"l":16.34,"n":19052,"o":16.67,"t":"2025-08-11T04:00:00Z","v":1476515,"vw":17.315355},{"c":17.37,"h":17.75,"l":16.87,"n":14660,"o":17.56,"t":"2025-08-12T04:00:00Z","v":1286929,"vw":17.251126},{"c":17.03,"h":17.49,"l":16.66,"n":17542,"o":17.43,"t":"2025-08-13T04:00:00Z","v":1457113,"vw":16.989593},{"c":17.53,"h":17.66,"l":16.9001,"n":19607,"o":17.04,"t":"2025-08-14T04:00:00Z","v":1573142,"vw":17.393382},{"c":17.31,"h":18.1,"l":17.15,"n":23289,"o":17.53,"t":"2025-08-15T04:00:00Z","v":2815315,"vw":17.594925},{"c":17.57,"h":17.675,"l":16.7105,"n":23123,"o":17.6,"t":"2025-08-18T04:00:00Z","v":2259826,"vw":17.155879},{"c":16.35,"h":17.58,"l":16.28,"n":22800,"o":17.58,"t":"2025-08-19T04:00:00Z","v":2154862,"vw":16.610317},{"c":17.04,"h":17.05,"l":16.41,"n":16382,"o":16.43,"t":"2025-08-20T04:00:00Z","v":1385614,"vw":16.815846},{"c":17.87,"h":18.01,"l":16.965,"n":19451,"o":17.05,"t":"2025-08-21T04:00:00Z","v":2248088,"vw":17.661659},{"c":17.73,"h":18.71,"l":17.57,"n":24494,"o":17.86,"t":"2025-08-22T04:00:00Z","v":2583193,"vw":18.111034},{"c":18.07,"h":18.7,"l":17.66,"n":24919,"o":17.73,"t":"2025-08-25T04:00:00Z","v":2547469,"vw":18.241097},{"c":18.51,"h":18.64,"l":18.08,"n":18136,"o":18.09,"t":"2025-08-26T04:00:00Z","v":1846432,"vw":18.469777},{"c":18.61,"h":18.76,"l":18.02,"n":14594,"o":18.25,"t":"2025-08-27T04:00:00Z","v":1174063,"vw":18.449803},{"c":18.47,"h":18.89,"l":18.42,"n":15227,"o":18.62,"t":"2025-08-28T04:00:00Z","v":1230479,"vw":18.619808},{"c":18.87,"h":19.09,"l":18.44,"n":17701,"o":18.44,"t":"2025-08-29T04:00:00Z","v":1666744,"vw":18.846659},{"c":18.69,"h":19.13,"l":18,"n":29070,"o":19,"t":"2025-09-02T04:00:00Z","v":2726528,"vw":18.45953},{"c":19.2,"h":19.75,"l":18.84,"n":26352,"o":19,"t":"2025-09-03T04:00:00Z","v":2227005,"vw":19.301687},{"c":18.07,"h":19.0649,"l":17.82,"n":26480,"o":18.81,"t":"2025-09-04T04:00:00Z","v":2943274,"vw":18.214065},{"c":18.43,"h":18.71,"l":18.05,"n":18846,"o":18.5,"t":"2025-09-05T04:00:00Z","v":1323383,"vw":18.41059},{"c":18.06,"h":18.96,"l":17.5904,"n":19542,"o":18.675,"t":"2025-09-08T04:00:00Z","v":2125428,"vw":18.108586},{"c":16.71,"h":18.285,"l":16.695,"n":36196,"o":18.2,"t":"2025-09-09T04:00:00Z","v":3978402,"vw":17.009632},{"c":17.25,"h":17.74,"l":17.04,"n":24499,"o":17.288,"t":"2025-09-10T04:00:00Z","v":2771870,"vw":17.362221},{"c":17.21,"h":17.575,"l":17.1,"n":14033,"o":17.23,"t":"2025-09-11T04:00:00Z","v":1309357,"vw":17.344341},{"c":17.32,"h":17.54,"l":16.8901,"n":14860,"o":17.37,"t":"2025-09-12T04:00:00Z","v":1365308,"vw":17.170808},{"c":18.01,"h":18.11,"l":17.28,"n":21919,"o":17.36,"t":"2025-09-15T04:00:00Z","v":2152166,"vw":17.859247},{"c":16.92,"h":18.46,"l":16.88,"n":26851,"o":18.44,"t":"2025-09-16T04:00:00Z","v":2792567,"vw":17.206858},{"c":16.99,"h":17.65,"l":16.81,"n":27183,"o":16.88,"t":"2025-09-17T04:00:00Z","v":2404078,"vw":17.25593},{"c":17.41,"h":17.46,"l":16.723,"n":26009,"o":17.11,"t":"2025-09-18T04:00:00Z","v":2023593,"vw":17.173901},{"c":18.31,"h":18.41,"l":17.521,"n":32441,"o":17.63,"t":"2025-09-19T04:00:00Z","v":7725888,"vw":18.236554},{"c":18.86,"h":19.41,"l":18.1358,"n":30283,"o":18.79,"t":"2025-09-22T04:00:00Z","v":3685046,"vw":18.855964},{"c":18.95,"h":19.84,"l":18.675,"n":30119,"o":19.16,"t":"2025-09-23T04:00:00Z","v":2799468,"vw":19.194109},{"c":18.86,"h":19.76,"l":18.82,"n":27821,"o":19.2,"t":"2025-09-24T04:00:00Z","v":2652825,"vw":19.226726},{"c":19,"h":19.8214,"l":18.2094,"n":28602,"o":18.6,"t":"2025-09-25T04:00:00Z","v":2378157,"vw":19.013072},{"c":21.16,"h":22.616,"l":19.75,"n":79639,"o":19.79,"t":"2025-09-26T04:00:00Z","v":9026185,"vw":21.436458},{"c":20.6,"h":21.8672,"l":20.08,"n":37273,"o":21.81,"t":"2025-09-29T04:00:00Z","v":3159249,"vw":20.626982},{"c":20.23,"h":20.69,"l":20.01,"n":24019,"o":20.31,"t":"2025-09-30T04:00:00Z","v":1827574,"vw":20.270109},{"c":20.67,"h":20.8,"l":19.88,"n":25591,"o":19.895,"t":"2025-10-01T04:00:00Z","v":1940409,"vw":20.556686},{"c":21.01,"h":21.49,"l":20.245,"n":31297,"o":21.01,"t":"2025-10-02T04:00:00Z","v":2379266,"vw":20.979548},{"c":21.84,"h":22.51,"l":21.26,"n":30564,"o":21.56,"t":"2025-10-03T04:00:00Z","v":2447348,"vw":22.016966},{"c":23.58,"h":24.13,"l":22.6137,"n":49947,"o":23.26,"t":"2025-10-06T04:00:00Z","v":5156058,"vw":23.599842},{"c":23.6,"h":24.8353,"l":23.12,"n":50189,"o":24.485,"t":"2025-10-07T04:00:00Z","v":4367163,"vw":24.113896},{"c":24.34,"h":24.72,"l":23.61,"n":36355,"o":24.18,"t":"2025-10-08T04:00:00Z","v":4006990,"vw":24.224159},{"c":23.94,"h":25.47,"l":23.72,"n":47882,"o":25.025,"t":"2025-10-09T04:00:00Z","v":4406259,"vw":24.391994},{"c":25.79,"h":26.8,"l":24.3,"n":59856,"o":24.53,"t":"2025-10-10T04:00:00Z","v":6171292,"vw":25.988979},{"c":27.39,"h":28.315,"l":26.5,"n":46528,"o":27.445,"t":"2025-10-13T04:00:00Z","v":4530190,"vw":27.364391},{"c":27.19,"h":28.53,"l":25.44,"n":55536,"o":27.52,"t":"2025-10-14T04:00:00Z","v":5631426,"vw":26.969509},{"c":27.5,"h":31.6524,"l":26.72,"n":65260,"o":29.05,"t":"2025-10-15T04:00:00Z","v":6711286,"vw":28.821684},{"c":28,"h":30.35,"l":27.51,"n":74986,"o":27.98,"t":"2025-10-16T04:00:00Z","v":7138256,"vw":28.991751},{"c":25.32,"h":26.8,"l":24.6288,"n":56290,"o":25.755,"t":"2025-10-17T04:00:00Z","v":6109034,"vw":25.471175},{"c":27.27,"h":27.54,"l":25.315,"n":39364,"o":26.51,"t":"2025-10-20T04:00:00Z","v":3719261,"vw":26.702489},{"c":23.71,"h":25,"l":23.27,"n":48282,"o":24.865,"t":"2025-10-21T04:00:00Z","v":4913160,"vw":23.895376},{"c":23.65,"h":24.11,"l":22.5001,"n":35405,"o":22.84,"t":"2025-10-22T04:00:00Z","v":3079886,"vw":23.310213},{"c":23.42,"h":24.2,"l":23.31,"n":24023,"o":24.1,"t":"2025-10-23T04:00:00Z","v":1570822,"vw":23.587346},{"c":23.3,"h":23.99,"l":22.7046,"n":22103,"o":22.77,"t":"2025-10-24T04:00:00Z","v":1468671,"vw":23.398468},{"c":24.84,"h":25.1,"l":22.8,"n":58796,"o":23.83,"t":"2025-10-27T04:00:00Z","v":6888150,"vw":24.203816},{"c":25.38,"h":26,"l":23.97,"n":39270,"o":24.73,"t":"2025-10-28T04:00:00Z","v":3768633,"vw":25.375191},{"c":23.51,"h":26,"l":23.17,"n":63548,"o":25.95,"t":"2025-10-29T04:00:00Z","v":5922424,"vw":24.073027},{"c":25.2,"h":25.49,"l":22.97,"n":37543,"o":23.25,"t":"2025-10-30T04:00:00Z","v":3123042,"vw":24.644967},{"c":24.03,"h":25.04,"l":23.71,"n":24103,"o":24.84,"t":"2025-10-31T04:00:00Z","v":1967770,"vw":24.093649},{"c":22.65,"h":24.24,"l":22.515,"n":27267,"o":23.78,"t":"2025-11-03T05:00:00Z","v":2454412,"vw":22.96863},{"c":21.31,"h":22.21,"l":21.01,"n":37577,"o":21.8,"t":"2025-11-04T05:00:00Z","v":3691382,"vw":21.503002},{"c":21.42,"h":21.8,"l":21.22,"n":23318,"o":21.77,"t":"2025-11-05T05:00:00Z","v":1982943,"vw":21.456929},{"c":20.85,"h":22.21,"l":20.71,"n":29191,"o":21.7,"t":"2025-11-06T05:00:00Z","v":2750112,"vw":21.1448},{"c":22.28,"h":22.51,"l":20.6,"n":37128,"o":20.795,"t":"2025-11-07T05:00:00Z","v":3198531,"vw":21.937876},{"c":22.93,"h":24.05,"l":22.8,"n":33091,"o":22.92,"t":"2025-11-10T05:00:00Z","v":2610202,"vw":23.276043},{"c":22.93,"h":23.65,"l":22.43,"n":20315,"o":23.15,"t":"2025-11-11T05:00:00Z","v":1574790,"vw":22.946777},{"c":23.09,"h":24.55,"l":22.99,"n":35005,"o":23.07,"t":"2025-11-12T05:00:00Z","v":3022523,"vw":23.655455},{"c":21.99,"h":23.44,"l":21.8175,"n":28694,"o":22.98,"t":"2025-11-13T05:00:00Z","v":2203262,"vw":22.286034},{"c":21.58,"h":22.475,"l":20.38,"n":28039,"o":20.6,"t":"2025-11-14T05:00:00Z","v":2285603,"vw":21.545569},{"c":22.62,"h":23.13,"l":21.4,"n":40933,"o":21.5,"t":"2025-11-17T05:00:00Z","v":3350610,"vw":22.594586},{"c":23.3,"h":23.59,"l":22.04,"n":42034,"o":22.35,"t":"2025-11-18T05:00:00Z","v":3270067,"vw":23.057945},{"c":23.89,"h":25.24,"l":23.55,"n":38992,"o":23.64,"t":"2025-11-19T05:00:00Z","v":3268196,"vw":24.309389},{"c":22.05,"h":25.21,"l":22.02,"n":45403,"o":24.395,"t":"2025-11-20T05:00:00Z","v":3690869,"vw":23.18902},{"c":22.13,"h":22.96,"l":20.995,"n":45097,"o":21.7,"t":"2025-11-21T05:00:00Z","v":9418775,"vw":22.108202},{"c":23.73,"h":23.785,"l":22.24,"n":29403,"o":22.41,"t":"2025-11-24T05:00:00Z","v":2393692,"vw":23.495173},{"c":24.03,"h":24.24,"l":23.25,"n":21172,"o":23.59,"t":"2025-11-25T05:00:00Z","v":1315164,"vw":23.909999},{"c":25.05,"h":25.08,"l":24.0001,"n":24935,"o":24.24,"t":"2025-11-26T05:00:00Z","v":1626081,"vw":24.652523},{"c":25.74,"h":26.68,"l":24.94,"n":18086,"o":25.3,"t":"2025-11-28T05:00:00Z","v":1332933,"vw":25.95414},{"c":25.28,"h":26.1,"l":25.13,"n":26486,"o":26,"t":"2025-12-01T05:00:00Z","v":1667987,"vw":25.39212},{"c":24.76,"h":25.64,"l":24.3801,"n":21734,"o":25.03,"t":"2025-12-02T05:00:00Z","v":1572452,"vw":24.81472},{"c":24.78,"h":25.08,"l":24.35,"n":19445,"o":25.05,"t":"2025-12-03T05:00:00Z","v":1468025,"vw":24.751181},{"c":25.74,"h":25.98,"l":24.26,"n":24592,"o":24.48,"t":"2025-12-04T05:00:00Z","v":1958940,"vw":25.203113},{"c":25.92,"h":26.475,"l":25.06,"n":25329,"o":26.02,"t":"2025-12-05T05:00:00Z","v":1706969,"vw":25.739558},{"c":25.26,"h":26.17,"l":25.04,"n":22361,"o":25.95,"t":"2025-12-08T05:00:00Z","v":1448849,"vw":25.470592},{"c":26.55,"h":26.59,"l":25.18,"n":33559,"o":25.55,"t":"2025-12-09T05:00:00Z","v":2377182,"vw":26.216694},{"c":25.7,"h":26.38,"l":23.88,"n":38715,"o":26.38,"t":"2025-12-10T05:00:00Z","v":3124997,"vw":24.982007},{"c":29.15,"h":29.73,"l":25.6,"n":60169,"o":25.6,"t":"2025-12-11T05:00:00Z","v":5108209,"vw":28.683188},{"c":28.84,"h":29.85,"l":27.01,"n":43200,"o":29.85,"t":"2025-12-12T05:00:00Z","v":3035258,"vw":28.508424},{"c":26.84,"h":29.73,"l":26.72,"n":33449,"o":29.65,"t":"2025-12-15T05:00:00Z","v":2538171,"vw":27.566244},{"c":26.59,"h":27.92,"l":26.48,"n":20094,"o":26.83,"t":"2025-12-16T05:00:00Z","v":1634136,"vw":26.879788},{"c":25.8,"h":27.3999,"l":25.35,"n":24476,"o":27.19,"t":"2025-12-17T05:00:00Z","v":1765836,"vw":25.980799},{"c":26.36,"h":26.87,"l":25.58,"n":20068,"o":25.73,"t":"2025-12-18T05:00:00Z","v":1301710,"vw":26.441996},{"c":27.6,"h":28,"l":26.34,"n":26211,"o":26.35,"t":"2025-12-19T05:00:00Z","v":3578208,"vw":27.540525},{"c":27.7,"h":29.1,"l":27.575,"n":25116,"o":28.5,"t":"2025-12-22T05:00:00Z","v":1969037,"vw":28.349847},{"c":27.7,"h":28.47,"l":27.12,"n":23243,"o":27.72,"t":"2025-12-23T05:00:00Z","v":1761033,"vw":27.746529},{"c":26.58,"h":27.4794,"l":26.2,"n":13356,"o":27.45,"t":"2025-12-24T05:00:00Z","v":1093264,"vw":26.562213},{"c":25.93,"h":26.89,"l":25.6,"n":17653,"o":26.76,"t":"2025-12-26T05:00:00Z","v":1414837,"vw":26.011218},{"c":24.7,"h":25.5,"l":24.36,"n":26832,"o":25.055,"t":"2025-12-29T05:00:00Z","v":2221527,"vw":24.904158},{"c":24.52,"h":25.6,"l":24.465,"n":17517,"o":25.4,"t":"2025-12-30T05:00:00Z","v":1345913,"vw":24.758096},{"c":24.21,"h":24.59,"l":24,"n":18244,"o":24.21,"t":"2025-12-31T05:00:00Z","v":1467566,"vw":24.254232},{"c":24.54,"h":24.8,"l":23.83,"n":22597,"o":24.8,"t":"2026-01-02T05:00:00Z","v":1666332,"vw":24.357983},{"c":26.42,"h":27.15,"l":25.01,"n":32902,"o":25.245,"t":"2026-01-05T05:00:00Z","v":2398615,"vw":26.408839},{"c":28.05,"h":28.08,"l":26.31,"n":24963,"o":26.52,"t":"2026-01-06T05:00:00Z","v":1907580,"vw":27.232626},{"c":29.08,"h":29.09,"l":26.6,"n":29397,"o":27.19,"t":"2026-01-07T05:00:00Z","v":2233426,"vw":28.212473},{"c":29.42,"h":29.7,"l":28.3,"n":25701,"o":28.77,"t":"2026-01-08T05:00:00Z","v":1923601,"vw":29.162237},{"c":29.68,"h":30.48,"l":29.035,"n":29386,"o":29.75,"t":"2026-01-09T05:00:00Z","v":2618271,"vw":29.792721},{"c":31.05,"h":31.108,"l":29.975,"n":30352,"o":30.445,"t":"2026-01-12T05:00:00Z","v":2175739,"vw":30.702431},{"c":31.02,"h":32.2,"l":30.56,"n":26111,"o":31.35,"t":"2026-01-13T05:00:00Z","v":1809238,"vw":31.277722},{"c":31.81,"h":32.5,"l":30.54,"n":29684,"o":31.66,"t":"2026-01-14T05:00:00Z","v":2004218,"vw":31.691672},{"c":31.32,"h":32.41,"l":31.16,"n":21190,"o":31.77,"t":"2026-01-15T05:00:00Z","v":1443059,"vw":31.595234},{"c":32.23,"h":32.68,"l":30.41,"n":27153,"o":31.16,"t":"2026-01-16T05:00:00Z","v":1788680,"vw":31.929551},{"c":32.85,"h":34,"l":31.65,"n":29373,"o":33.575,"t":"2026-01-20T05:00:00Z","v":2179305,"vw":32.545244},{"c":31.48,"h":34.19,"l":30.92,"n":34802,"o":33.945,"t":"2026-01-21T05:00:00Z","v":2420232,"vw":31.940519},{"c":34.85,"h":35,"l":31.5,"n":43725,"o":31.5,"t":"2026-01-22T05:00:00Z","v":3345878,"vw":34.188671},{"c":34.5,"h":35.015,"l":34.05,"n":25034,"o":35,"t":"2026-01-23T05:00:00Z","v":1618793,"vw":34.574351},{"c":33.19,"h":35.9692,"l":33.075,"n":33820,"o":35.78,"t":"2026-01-26T05:00:00Z","v":2727707,"vw":34.111779},{"c":34.96,"h":35.06,"l":32.8201,"n":21409,"o":33.2,"t":"2026-01-27T05:00:00Z","v":1359636,"vw":34.111588},{"c":34.37,"h":35.2899,"l":33.19,"n":26177,"o":35.17,"t":"2026-01-28T05:00:00Z","v":1608038,"vw":34.332825},{"c":32.06,"h":35.14,"l":31,"n":39358,"o":35.09,"t":"2026-01-29T05:00:00Z","v":2942434,"vw":32.056637},{"c":26.62,"h":31.27,"l":26.39,"n":52479,"o":30.13,"t":"2026-01-30T05:00:00Z","v":4016931,"vw":28.263245},{"c":27.39,"h":28.15,"l":26.42,"n":31714,"o":26.64,"t":"2026-02-02T05:00:00Z","v":1969648,"vw":27.283689},{"c":29.38,"h":29.84,"l":28.15,"n":34759,"o":29.04,"t":"2026-02-03T05:00:00Z","v":2580005,"vw":29.000554},{"c":28.465,"h":30.37,"l":26.44,"n":41625,"o":30.37,"t":"2026-02-04T05:00:00Z","v":2666216,"vw":27.80627},{"c":25.94,"h":28.21,"l":25.88,"n":31573,"o":27.62,"t":"2026-02-05T05:00:00Z","v":2048408,"vw":26.670929},{"c":28.1,"h":28.15,"l":26.86,"n":24789,"o":27.16,"t":"2026-02-06T05:00:00Z","v":1719357,"vw":27.824116},{"c":30.32,"h":30.3999,"l":28.19,"n":22521,"o":28.3,"t":"2026-02-09T05:00:00Z","v":1569295,"vw":29.793391},{"c":29.58,"h":30.46,"l":28.97,"n":22231,"o":30.13,"t":"2026-02-10T05:00:00Z","v":1538218,"vw":29.66177},{"c":30.5,"h":30.8,"l":28.5,"n":18492,"o":30.27,"t":"2026-02-11T05:00:00Z","v":1299714,"vw":29.983864},{"c":27.57,"h":30.19,"l":27.4,"n":26515,"o":30.19,"t":"2026-02-12T05:00:00Z","v":1766140,"vw":28.381779},{"c":28.86,"h":29.33,"l":27.54,"n":19000,"o":28.09,"t":"2026-02-13T05:00:00Z","v":1139869,"vw":28.752339},{"c":28.08,"h":28.4889,"l":26.18,"n":30798,"o":27.52,"t":"2026-02-17T05:00:00Z","v":2959584,"vw":27.621478},{"c":29.3,"h":29.6698,"l":28.3,"n":18161,"o":28.63,"t":"2026-02-18T05:00:00Z","v":1132753,"vw":29.239542},{"c":30.15,"h":30.43,"l":28.41,"n":16567,"o":28.73,"t":"2026-02-19T05:00:00Z","v":1127987,"vw":29.836364},{"c":30.18,"h":30.92,"l":28.825,"n":19491,"o":30.01,"t":"2026-02-20T05:00:00Z","v":1860370,"vw":30.012256},{"c":30.31,"h":30.98,"l":29.58,"n":21099,"o":30.21,"t":"2026-02-23T05:00:00Z","v":1113305,"vw":30.189209},{"c":31.59,"h":32.118,"l":29.25,"n":25839,"o":29.8,"t":"2026-02-24T05:00:00Z","v":1649336,"vw":31.274152},{"c":33.06,"h":34.08,"l":31.51,"n":22456,"o":32.4,"t":"2026-02-25T05:00:00Z","v":1481449,"vw":33.254197},{"c":35.67,"h":35.77,"l":32.36,"n":35826,"o":32.68,"t":"2026-02-26T05:00:00Z","v":2780888,"vw":34.880426},{"c":36.86,"h":36.89,"l":35.01,"n":30735,"o":35.71,"t":"2026-02-27T05:00:00Z","v":2360490,"vw":36.044568},{"c":37.22,"h":37.37,"l":35.102,"n":30597,"o":35.78,"t":"2026-03-02T05:00:00Z","v":1582039,"vw":36.624138},{"c":34.31,"h":34.66,"l":33,"n":30100,"o":33.73,"t":"2026-03-03T05:00:00Z","v":1981844,"vw":33.904813},{"c":34.2,"h":36.02,"l":33.33,"n":20465,"o":35.07,"t":"2026-03-04T05:00:00Z","v":1218304,"vw":34.364897},{"c":32.41,"h":33.37,"l":31.18,"n":26819,"o":33.24,"t":"2026-03-05T05:00:00Z","v":1769092,"vw":32.121988},{"c":32.18,"h":32.98,"l":31.04,"n":21108,"o":31.5,"t":"2026-03-06T05:00:00Z","v":1271098,"vw":32.283851},{"c":32.81,"h":33.02,"l":30.03,"n":20975,"o":30.88,"t":"2026-03-09T04:00:00Z","v":1321503,"vw":31.85484},{"c":32.95,"h":34.72,"l":32.65,"n":28816,"o":32.65,"t":"2026-03-10T04:00:00Z","v":1701003,"vw":33.580792},{"c":32.23,"h":32.5,"l":30.96,"n":17738,"o":32.31,"t":"2026-03-11T04:00:00Z","v":1210601,"vw":31.824274},{"c":31.31,"h":32,"l":29.93,"n":20622,"o":32,"t":"2026-03-12T04:00:00Z","v":1366894,"vw":31.041678},{"c":29.76,"h":31.35,"l":29.25,"n":23213,"o":31.04,"t":"2026-03-13T04:00:00Z","v":1636006,"vw":29.853414},{"c":31.12,"h":31.98,"l":30.05,"n":22795,"o":30.15,"t":"2026-03-16T04:00:00Z","v":1438692,"vw":31.112735},{"c":30.67,"h":31.8951,"l":30.4,"n":20116,"o":31.27,"t":"2026-03-17T04:00:00Z","v":1033888,"vw":30.882046},{"c":28.56,"h":29.75,"l":28.32,"n":24945,"o":29.25,"t":"2026-03-18T04:00:00Z","v":1721512,"vw":28.875419},{"c":26.61,"h":27.49,"l":25.8,"n":36836,"o":26.37,"t":"2026-03-19T04:00:00Z","v":3053915,"vw":26.498513},{"c":24.99,"h":26.76,"l":24.31,"n":31939,"o":26.61,"t":"2026-03-20T04:00:00Z","v":3022542,"vw":25.150442},{"c":25.07,"h":25.98,"l":24.55,"n":33571,"o":24.84,"t":"2026-03-23T04:00:00Z","v":2340098,"vw":25.343275},{"c":25.18,"h":25.36,"l":23.98,"n":23778,"o":24.76,"t":"2026-03-24T04:00:00Z","v":1472882,"vw":24.825981},{"c":26.15,"h":27,"l":25.42,"n":27164,"o":26.88,"t":"2026-03-25T04:00:00Z","v":1679954,"vw":26.098424},{"c":25.25,"h":26.5,"l":25.012,"n":24377,"o":25.012,"t":"2026-03-26T04:00:00Z","v":1329053,"vw":25.647646},{"c":26.46,"h":26.52,"l":25.09,"n":29358,"o":25.09,"t":"2026-03-27T04:00:00Z","v":1465903,"vw":26.126732},{"c":25.31,"h":27.27,"l":24.92,"n":27993,"o":27.03,"t":"2026-03-30T04:00:00Z","v":1850378,"vw":25.813045},{"c":28.12,"h":28.27,"l":26.05,"n":25773,"o":26.05,"t":"2026-03-31T04:00:00Z","v":1808005,"vw":27.642591},{"c":29.52,"h":30.38,"l":28.3615,"n":26203,"o":29.125,"t":"2026-04-01T04:00:00Z","v":1899941,"vw":29.627433},{"c":29.43,"h":30.23,"l":27.6,"n":23055,"o":28.14,"t":"2026-04-02T04:00:00Z","v":1658720,"vw":29.387656},{"c":29.16,"h":29.73,"l":28.57,"n":15625,"o":28.99,"t":"2026-04-06T04:00:00Z","v":951603,"vw":29.202817},{"c":29.37,"h":29.4,"l":27.66,"n":20141,"o":28.82,"t":"2026-04-07T04:00:00Z","v":1066834,"vw":28.758272},{"c":29.79,"h":32,"l":29.24,"n":21062,"o":31.55,"t":"2026-04-08T04:00:00Z","v":1388817,"vw":30.046758},{"c":30.13,"h":30.68,"l":29.28,"n":16505,"o":29.74,"t":"2026-04-09T04:00:00Z","v":963864,"vw":30.13059},{"c":29.94,"h":31.265,"l":29.63,"n":19255,"o":30.45,"t":"2026-04-10T04:00:00Z","v":1038792,"vw":30.068998},{"c":30.71,"h":31,"l":29.31,"n":16701,"o":29.31,"t":"2026-04-13T04:00:00Z","v":862668,"vw":30.457173},{"c":32.11,"h":32.33,"l":30.92,"n":21528,"o":31.63,"t":"2026-04-14T04:00:00Z","v":1411605,"vw":31.986743},{"c":31.58,"h":32.075,"l":31.0707,"n":16457,"o":31.77,"t":"2026-04-15T04:00:00Z","v":994887,"vw":31.625878},{"c":31.65,"h":32.03,"l":30.64,"n":20653,"o":31.88,"t":"2026-04-16T04:00:00Z","v":1086443,"vw":31.53959},{"c":33.9,"h":34.15,"l":32.28,"n":30957,"o":32.5,"t":"2026-04-17T04:00:00Z","v":2069219,"vw":33.712902},{"c":33.51,"h":33.8,"l":32.8,"n":17616,"o":33.48,"t":"2026-04-20T04:00:00Z","v":1316152,"vw":33.474727},{"c":30.34,"h":33.32,"l":30.31,"n":23343,"o":33.14,"t":"2026-04-21T04:00:00Z","v":1582494,"vw":31.220063},{"c":30.505,"h":31.58,"l":30.31,"n":17129,"o":31.58,"t":"2026-04-22T04:00:00Z","v":1003347,"vw":30.739983},{"c":29.47,"h":30.43,"l":28.29,"n":25374,"o":29.92,"t":"2026-04-23T04:00:00Z","v":1552684,"vw":29.238585},{"c":29.14,"h":29.98,"l":28.82,"n":15189,"o":29.98,"t":"2026-04-24T04:00:00Z","v":887905,"vw":29.230521},{"c":28.47,"h":29.44,"l":28.115,"n":22497,"o":29,"t":"2026-04-27T04:00:00Z","v":1128173,"vw":28.50989},{"c":27.49,"h":28.362,"l":26.92,"n":21444,"o":27.75,"t":"2026-04-28T04:00:00Z","v":1384573,"vw":27.452648},{"c":26.24,"h":27.28,"l":26.1,"n":20291,"o":26.99,"t":"2026-04-29T04:00:00Z","v":1260793,"vw":26.327035},{"c":27.61,"h":27.885,"l":26.71,"n":17188,"o":27.17,"t":"2026-04-30T04:00:00Z","v":1177069,"vw":27.456839},{"c":27.47,"h":27.85,"l":27.05,"n":15214,"o":27.62,"t":"2026-05-01T04:00:00Z","v":957758,"vw":27.475105},{"c":26.91,"h":27.36,"l":26.81,"n":19894,"o":27.2,"t":"2026-05-04T04:00:00Z","v":1192819,"vw":27.04277},{"c":27.35,"h":27.835,"l":26.97,"n":14133,"o":27.45,"t":"2026-05-05T04:00:00Z","v":901538,"vw":27.39351},{"c":29.9,"h":30.06,"l":28.67,"n":20037,"o":29,"t":"2026-05-06T04:00:00Z","v":1322609,"vw":29.624811},{"c":28.51,"h":31.27,"l":28.47,"n":30721,"o":30.74,"t":"2026-05-07T04:00:00Z","v":2485367,"vw":29.310754},{"c":29.95,"h":30.52,"l":29,"n":17086,"o":29.39,"t":"2026-05-08T04:00:00Z","v":1128280,"vw":29.810795},{"c":31.54,"h":32.1,"l":29.915,"n":25257,"o":29.95,"t":"2026-05-11T04:00:00Z","v":1553119,"vw":31.45952},{"c":31.08,"h":31.7,"l":29.88,"n":20970,"o":31,"t":"2026-05-12T04:00:00Z","v":1173402,"vw":30.863979},{"c":31.77,"h":32.39,"l":30.38,"n":21682,"o":30.885,"t":"2026-05-13T04:00:00Z","v":1157007,"vw":31.64261},{"c":31.1,"h":31.95,"l":30.1,"n":16856,"o":31.95,"t":"2026-05-14T04:00:00Z","v":924761,"vw":31.054688},{"c":28.17,"h":29.4,"l":27.88,"n":24420,"o":29.36,"t":"2026-05-15T04:00:00Z","v":2435396,"vw":28.251698},{"c":26.64,"h":28.82,"l":26.14,"n":24861,"o":28.63,"t":"2026-05-18T04:00:00Z","v":1703637,"vw":26.732523},{"c":24.64,"h":26.25,"l":24.55,"n":28516,"o":26.13,"t":"2026-05-19T04:00:00Z","v":2160234,"vw":24.979404},{"c":27.51,"h":27.555,"l":24.93,"n":35972,"o":25.21,"t":"2026-05-20T04:00:00Z","v":2816570,"vw":26.671899},{"c":26.72,"h":27.45,"l":26.17,"n":24675,"o":26.78,"t":"2026-05-21T04:00:00Z","v":1898006,"vw":26.770514},{"c":25.32,"h":29.15,"l":25.2,"n":30339,"o":28.95,"t":"2026-05-22T04:00:00Z","v":2736902,"vw":26.146786},{"c":26.58,"h":26.88,"l":25.6901,"n":19042,"o":25.8,"t":"2026-05-26T04:00:00Z","v":1343600,"vw":26.44007},{"c":26.18,"h":26.37,"l":25.5,"n":17271,"o":25.88,"t":"2026-05-27T04:00:00Z","v":947547,"vw":26.101183},{"c":26.65,"h":27.145,"l":25,"n":19087,"o":25.77,"t":"2026-05-28T04:00:00Z","v":1101704,"vw":26.211953},{"c":27.07,"h":27.84,"l":26.35,"n":19051,"o":26.55,"t":"2026-05-29T04:00:00Z","v":1294171,"vw":27.09512},{"c":25.74,"h":26.465,"l":25.13,"n":26034,"o":25.98,"t":"2026-06-01T04:00:00Z","v":1910298,"vw":25.827799},{"c":26.18,"h":26.645,"l":25.4501,"n":16632,"o":25.87,"t":"2026-06-02T04:00:00Z","v":1124586,"vw":26.077894},{"c":24.77,"h":25.6,"l":24.6,"n":23168,"o":25.6,"t":"2026-06-03T04:00:00Z","v":1850500,"vw":24.895455},{"c":25.04,"h":25.6,"l":24.59,"n":16929,"o":24.99,"t":"2026-06-04T04:00:00Z","v":1067450,"vw":24.934835},{"c":22.65,"h":24.29,"l":22.2292,"n":29890,"o":24.212,"t":"2026-06-05T04:00:00Z","v":3630395,"vw":22.70122},{"c":22.91,"h":23.3,"l":22.4,"n":22307,"o":23.11,"t":"2026-06-08T04:00:00Z","v":1355999,"vw":22.85183},{"c":22.66,"h":23.69,"l":21.98,"n":29242,"o":23.21,"t":"2026-06-09T04:00:00Z","v":3531267,"vw":22.628331},{"c":21.36,"h":22.52,"l":21.1,"n":27584,"o":22.18,"t":"2026-06-10T04:00:00Z","v":2180632,"vw":21.666202},{"c":23.44,"h":23.46,"l":21.09,"n":32092,"o":21.34,"t":"2026-06-11T04:00:00Z","v":4922348,"vw":21.985821},{"c":24.09,"h":24.38,"l":23.0436,"n":19535,"o":23.69,"t":"2026-06-12T04:00:00Z","v":1257771,"vw":23.934367},{"c":26.01,"h":26.88,"l":25.69,"n":23752,"o":25.95,"t":"2026-06-15T04:00:00Z","v":1525114,"vw":26.157414},{"c":25.77,"h":27,"l":25.695,"n":21086,"o":26.4,"t":"2026-06-16T04:00:00Z","v":1408043,"vw":26.062396},{"c":24.9,"h":26.96,"l":24.86,"n":31325,"o":25.68,"t":"2026-06-17T04:00:00Z","v":7378519,"vw":26.457471},{"c":24.32,"h":25.745,"l":23.98,"n":18935,"o":25.27,"t":"2026-06-18T04:00:00Z","v":1357915,"vw":24.527336},{"c":23.8,"h":24.207,"l":23.36,"n":17139,"o":23.8,"t":"2026-06-22T04:00:00Z","v":1284243,"vw":23.723445},{"c":22.33,"h":23.29,"l":22.15,"n":20316,"o":22.64,"t":"2026-06-23T04:00:00Z","v":1524465,"vw":22.608332},{"c":21.12,"h":21.91,"l":20.58,"n":25555,"o":21.4,"t":"2026-06-24T04:00:00Z","v":1883729,"vw":21.114331},{"c":21.2,"h":21.815,"l":20.37,"n":21663,"o":21.61,"t":"2026-06-25T04:00:00Z","v":1290057,"vw":21.125685},{"c":21.34,"h":22.09,"l":21.1156,"n":17813,"o":21.25,"t":"2026-06-26T04:00:00Z","v":2184068,"vw":21.447303},{"c":20.62,"h":21.205,"l":20.25,"n":18889,"o":21.11,"t":"2026-06-29T04:00:00Z","v":1282029,"vw":20.605396},{"c":20.76,"h":20.83,"l":19.89,"n":21802,"o":20.64,"t":"2026-06-30T04:00:00Z","v":1556808,"vw":20.582673},{"c":20.99,"h":21.89,"l":20.63,"n":15679,"o":20.66,"t":"2026-07-01T04:00:00Z","v":986678,"vw":21.183105},{"c":21.33,"h":22.369,"l":20.83,"n":16714,"o":21.83,"t":"2026-07-02T04:00:00Z","v":894042,"vw":21.479973},{"c":21.14,"h":21.75,"l":20.88,"n":13116,"o":21.48,"t":"2026-07-06T04:00:00Z","v":893313,"vw":21.149816},{"c":19.99,"h":20.99,"l":19.7012,"n":16792,"o":20.92,"t":"2026-07-07T04:00:00Z","v":1082403,"vw":20.044158},{"c":19.11,"h":19.78,"l":18.49,"n":18082,"o":19.4,"t":"2026-07-08T04:00:00Z","v":1376635,"vw":18.993655},{"c":19.8,"h":20.08,"l":19.37,"n":11974,"o":19.56,"t":"2026-07-09T04:00:00Z","v":677480,"vw":19.830002},{"c":19.44,"h":19.89,"l":19.18,"n":10356,"o":19.65,"t":"2026-07-10T04:00:00Z","v":846925,"vw":19.440177},{"c":18.66,"h":19.1243,"l":18.375,"n":15781,"o":18.95,"t":"2026-07-13T04:00:00Z","v":1187101,"vw":18.684004},{"c":18.99,"h":19.74,"l":18.875,"n":11985,"o":19.64,"t":"2026-07-14T04:00:00Z","v":1015253,"vw":19.250251},{"c":18.59,"h":19.17,"l":18.1,"n":12962,"o":18.97,"t":"2026-07-15T04:00:00Z","v":851150,"vw":18.56133},{"c":17.17,"h":18.2,"l":17.02,"n":16393,"o":18.16,"t":"2026-07-16T04:00:00Z","v":1206069,"vw":17.340147},{"c":16.9,"h":17.225,"l":16.435,"n":18127,"o":16.78,"t":"2026-07-17T04:00:00Z","v":1392466,"vw":16.877521},{"c":17.02,"h":17.06,"l":16.5499,"n":15326,"o":16.89,"t":"2026-07-20T04:00:00Z","v":1197517,"vw":16.907458},{"c":18.62,"h":18.65,"l":17.49,"n":16056,"o":17.51,"t":"2026-07-21T04:00:00Z","v":1073559,"vw":18.261525},{"c":18.5,"h":19.6,"l":18.37,"n":18003,"o":19.06,"t":"2026-07-22T04:00:00Z","v":1239786,"vw":18.810104},{"c":17.84,"h":18.1,"l":17.46,"n":18819,"o":17.83,"t":"2026-07-23T04:00:00Z","v":1321967,"vw":17.815233},{"c":17.84,"h":18.1434,"l":17.57,"n":11291,"o":17.98,"t":"2026-07-24T04:00:00Z","v":752449,"vw":17.822569},{"c":18.24,"h":18.39,"l":17.57,"n":11521,"o":18.39,"t":"2026-07-27T04:00:00Z","v":716875,"vw":18.161934},{"c":17.39,"h":17.86,"l":16.96,"n":15265,"o":17.86,"t":"2026-07-28T04:00:00Z","v":928746,"vw":17.389679},{"c":17.26,"h":17.96,"l":16.7,"n":20792,"o":17.27,"t":"2026-07-29T04:00:00Z","v":1357735,"vw":17.260109},{"c":18.91,"h":18.98,"l":17.63,"n":16364,"o":17.79,"t":"2026-07-30T04:00:00Z","v":1476452,"vw":18.559119},{"c":18.41,"h":18.8075,"l":17.92,"n":21973,"o":18.42,"t":"2026-07-31T04:00:00Z","v":1439036,"vw":18.400262},{"c":19.07,"h":19.12,"l":18.09,"n":12276,"o":18.35,"t":"2026-08-03T04:00:00Z","v":759083,"vw":18.81547},{"c":20.68,"h":21.0791,"l":19.795,"n":23148,"o":19.82,"t":"2026-08-04T04:00:00Z","v":1641366,"vw":20.653234},{"c":22.93,"h":22.975,"l":21.755,"n":28933,"o":21.93,"t":"2026-08-05T04:00:00Z","v":2087739,"vw":22.60665},{"c":22.83,"h":23.274,"l":22.34,"n":20761,"o":22.34,"t":"2026-08-06T04:00:00Z","v":1211335,"vw":22.875028},{"c":24.72,"h":24.9,"l":24.055,"n":32126,"o":24.47,"t":"2026-08-07T04:00:00Z","v":2407290,"vw":24.577233},{"c":24.89,"h":25.21,"l":24.4,"n":17185,"o":24.56,"t":"2026-08-10T04:00:00Z","v":1108743,"vw":24.89581},{"c":25.43,"h":25.45,"l":24.77,"n":17665,"o":24.89,"t":"2026-08-11T04:00:00Z","v":1075495,"vw":25.168906},{"c":25.27,"h":26.4,"l":25.16,"n":20986,"o":26.29,"t":"2026-08-12T04:00:00Z","v":1313674,"vw":25.512341},{"c":24.75,"h":25.21,"l":24.46,"n":10936,"o":24.77,"t":"2026-08-13T04:00:00Z","v":623424,"vw":24.759877},{"c":25.24,"h":25.84,"l":25.05,"n":12591,"o":25.45,"t":"2026-08-14T04:00:00Z","v":676525,"vw":25.341871},{"c":24.39,"h":25.24,"l":24.16,"n":19842,"o":25.24,"t":"2026-08-17T04:00:00Z","v":1081616,"vw":24.585808},{"c":23.79,"h":24.25,"l":23.52,"n":17206,"o":23.78,"t":"2026-08-18T04:00:00Z","v":975507,"vw":23.883641},{"c":25.82,"h":26.2,"l":24.5301,"n":21762,"o":25.35,"t":"2026-08-19T04:00:00Z","v":1685786,"vw":25.582408},{"c":25.06,"h":25.99,"l":24.76,"n":18179,"o":25.42,"t":"2026-08-20T04:00:00Z","v":1095711,"vw":25.185188},{"c":25.7,"h":26.35,"l":25.21,"n":17419,"o":26.225,"t":"2026-08-21T04:00:00Z","v":2010611,"vw":25.724972},{"c":25.93,"h":26.59,"l":25.23,"n":16332,"o":26.06,"t":"2026-08-24T04:00:00Z","v":1076316,"vw":25.786114},{"c":27.02,"h":27.05,"l":25.55,"n":14703,"o":25.56,"t":"2026-08-25T04:00:00Z","v":1137639,"vw":26.686692},{"c":25.77,"h":27.56,"l":25.72,"n":16070,"o":26.6,"t":"2026-08-26T04:00:00Z","v":1133422,"vw":26.28301},{"c":26.18,"h":26.4117,"l":25.55,"n":12841,"o":25.74,"t":"2026-08-27T04:00:00Z","v":940518,"vw":26.16889},{"c":25.11,"h":26.25,"l":24.888,"n":17491,"o":26.2,"t":"2026-08-28T04:00:00Z","v":1064435,"vw":25.278614},{"c":24.94,"h":25.18,"l":24.31,"n":15726,"o":25.11,"t":"2026-08-31T04:00:00Z","v":1459277,"vw":24.760189},{"c":23.5,"h":24.88,"l":23.46,"n":16149,"o":24.11,"t":"2026-09-01T04:00:00Z","v":1168386,"vw":23.947418},{"c":24.47,"h":24.89,"l":24,"n":14515,"o":24.15,"t":"2026-09-02T04:00:00Z","v":941976,"vw":24.451489},{"c":25.05,"h":25.6,"l":24.61,"n":13904,"o":25.4,"t":"2026-09-03T04:00:00Z","v":854014,"vw":25.031317},{"c":25.09,"h":25.355,"l":24.3,"n":15276,"o":24.46,"t":"2026-09-04T04:00:00Z","v":963232,"vw":25.009756},{"c":24.76,"h":25.41,"l":24.7,"n":12702,"o":25.03,"t":"2026-09-08T04:00:00Z","v":835659,"vw":24.932978},{"c":24.76,"h":25.6057,"l":24.6402,"n":13055,"o":25.27,"t":"2026-09-09T04:00:00Z","v":767410,"vw":24.868},{"c":23.67,"h":24.2999,"l":23.5,"n":13744,"o":23.73,"t":"2026-09-10T04:00:00Z","v":738234,"vw":23.814567},{"c":23.63,"h":24.45,"l":23.56,"n":22624,"o":24.11,"t":"2026-09-11T04:00:00Z","v":713685,"vw":23.830331},{"c":22.55,"h":22.84,"l":22.2,"n":18122,"o":22.62,"t":"2026-09-14T04:00:00Z","v":959079,"vw":22.49491},{"c":22.69,"h":22.73,"l":22.13,"n":15906,"o":22.54,"t":"2026-09-15T04:00:00Z","v":776886,"vw":22.511145},{"c":22.51,"h":23.42,"l":21.92,"n":17048,"o":23.27,"t":"2026-09-16T04:00:00Z","v":1031768,"vw":22.555487},{"c":23.37,"h":23.83,"l":23.13,"n":12141,"o":23.54,"t":"2026-09-17T04:00:00Z","v":783244,"vw":23.514393},{"c":23.24,"h":24.0399,"l":23.19,"n":17323,"o":23.9,"t":"2026-09-18T04:00:00Z","v":1606527,"vw":23.368989},{"c":23.68,"h":23.855,"l":23.04,"n":13402,"o":23.73,"t":"2026-09-21T04:00:00Z","v":742564,"vw":23.478102},{"c":24.76,"h":24.84,"l":23.48,"n":14771,"o":23.8,"t":"2026-09-22T04:00:00Z","v":648188,"vw":24.325656},{"c":23.32,"h":24.05,"l":23,"n":18270,"o":24.05,"t":"2026-09-23T04:00:00Z","v":984611,"vw":23.296802},{"c":23.42,"h":23.46,"l":22.7001,"n":11037,"o":23.02,"t":"2026-09-24T04:00:00Z","v":717070,"vw":23.153915},{"c":23.49,"h":23.68,"l":23.03,"n":11919,"o":23.42,"t":"2026-09-25T04:00:00Z","v":672984,"vw":23.444177},{"c":21.82,"h":22.67,"l":21.79,"n":15148,"o":22.225,"t":"2026-09-28T04:00:00Z","v":1062159,"vw":22.106821},{"c":21.53,"h":22.12,"l":21.34,"n":20161,"o":22.02,"t":"2026-09-29T04:00:00Z","v":1230444,"vw":21.582665},{"c":21.57,"h":22.36,"l":21.55,"n":15338,"o":21.94,"t":"2026-09-30T04:00:00Z","v":797611,"vw":21.784575},{"c":20.93,"h":21.6,"l":20.83,"n":16725,"o":21.6,"t":"2026-10-01T04:00:00Z","v":1316564,"vw":21.03202},{"c":20.38,"h":21.43,"l":20.1,"n":16565,"o":21.43,"t":"2026-10-02T04:00:00Z","v":1144806,"vw":20.499362},{"c":20.33,"h":20.71,"l":19.68,"n":16599,"o":20.38,"t":"2026-10-05T04:00:00Z","v":1246026,"vw":20.320701},{"c":20.62,"h":20.82,"l":20.12,"n":10559,"o":20.52,"t":"2026-10-06T04:00:00Z","v":652753,"vw":20.558148},{"c":19.99,"h":20.19,"l":19.3904,"n":13632,"o":19.965,"t":"2026-10-07T04:00:00Z","v":960743,"vw":19.892266},{"c":20.11,"h":20.2187,"l":19.37,"n":15629,"o":19.87,"t":"2026-10-08T04:00:00Z","v":1169897,"vw":19.83721},{"c":20.64,"h":20.908,"l":20.21,"n":12711,"o":20.71,"t":"2026-10-09T04:00:00Z","v":776463,"vw":20.694638},{"c":20.24,"h":20.5,"l":20.14,"n":8871,"o":20.32,"t":"2026-10-12T04:00:00Z","v":524034,"vw":20.284622},{"c":19.35,"h":20.3236,"l":19.285,"n":13180,"o":20.26,"t":"2026-10-13T04:00:00Z","v":843561,"vw":19.502175},{"c":17.38,"h":18.91,"l":16.955,"n":24955,"o":18.67,"t":"2026-10-14T04:00:00Z","v":2116924,"vw":17.560431},{"c":18.515,"h":18.58,"l":16.995,"n":16373,"o":17.71,"t":"2026-10-15T04:00:00Z","v":1292854,"vw":17.979139}],"volatilityBars":[{"c":20.09,"h":20.09,"l":20.09,"n":2,"o":20.09,"t":"2026-10-08T08:00:00Z","v":1001,"vw":20.09},{"c":19.49,"h":19.49,"l":19.49,"n":1,"o":19.49,"t":"2026-10-08T11:15:00Z","v":125,"vw":19.49},{"c":19.85,"h":20.2,"l":19.75,"n":1026,"o":19.84,"t":"2026-10-08T13:30:00Z","v":78141,"vw":19.900523},{"c":19.915,"h":20.03,"l":19.74,"n":475,"o":19.85,"t":"2026-10-08T13:45:00Z","v":21817,"vw":19.886676},{"c":19.8,"h":19.88,"l":19.78,"n":442,"o":19.88,"t":"2026-10-08T14:00:00Z","v":42512,"vw":19.835051},{"c":19.935,"h":19.935,"l":19.8,"n":408,"o":19.8,"t":"2026-10-08T14:15:00Z","v":38036,"vw":19.846066},{"c":19.835,"h":19.92,"l":19.82,"n":369,"o":19.92,"t":"2026-10-08T14:30:00Z","v":21537,"vw":19.873671},{"c":19.88,"h":19.91,"l":19.8,"n":379,"o":19.82,"t":"2026-10-08T14:45:00Z","v":18214,"vw":19.861098},{"c":19.87,"h":19.91,"l":19.81,"n":433,"o":19.86,"t":"2026-10-08T15:00:00Z","v":22841,"vw":19.85182},{"c":19.85,"h":19.89,"l":19.81,"n":316,"o":19.84,"t":"2026-10-08T15:15:00Z","v":22814,"vw":19.847759},{"c":19.75,"h":19.85,"l":19.73,"n":336,"o":19.85,"t":"2026-10-08T15:30:00Z","v":30566,"vw":19.771419},{"c":19.67,"h":19.74,"l":19.63,"n":602,"o":19.74,"t":"2026-10-08T15:45:00Z","v":24361,"vw":19.697111},{"c":19.62,"h":19.69,"l":19.62,"n":387,"o":19.665,"t":"2026-10-08T16:00:00Z","v":18887,"vw":19.662574},{"c":19.43,"h":19.79,"l":19.43,"n":990,"o":19.62,"t":"2026-10-08T16:15:00Z","v":79872,"vw":19.673648},{"c":19.45,"h":19.4999,"l":19.37,"n":513,"o":19.435,"t":"2026-10-08T16:30:00Z","v":40990,"vw":19.431206},{"c":19.57,"h":19.63,"l":19.43,"n":572,"o":19.46,"t":"2026-10-08T16:45:00Z","v":29554,"vw":19.507102},{"c":19.615,"h":19.69,"l":19.5101,"n":555,"o":19.56,"t":"2026-10-08T17:00:00Z","v":39502,"vw":19.59708},{"c":19.64,"h":19.75,"l":19.6,"n":705,"o":19.6,"t":"2026-10-08T17:15:00Z","v":54411,"vw":19.667607},{"c":19.68,"h":19.685,"l":19.59,"n":597,"o":19.64,"t":"2026-10-08T17:30:00Z","v":41916,"vw":19.644856},{"c":19.68,"h":19.76,"l":19.65,"n":340,"o":19.69,"t":"2026-10-08T17:45:00Z","v":19926,"vw":19.707355},{"c":19.655,"h":19.73,"l":19.6,"n":276,"o":19.66,"t":"2026-10-08T18:00:00Z","v":18131,"vw":19.654722},{"c":19.67,"h":19.705,"l":19.62,"n":305,"o":19.67,"t":"2026-10-08T18:15:00Z","v":16088,"vw":19.660968},{"c":19.63,"h":19.695,"l":19.595,"n":559,"o":19.67,"t":"2026-10-08T18:30:00Z","v":36802,"vw":19.628911},{"c":19.67,"h":19.69,"l":19.6047,"n":349,"o":19.6235,"t":"2026-10-08T18:45:00Z","v":25901,"vw":19.648307},{"c":19.72,"h":19.745,"l":19.66,"n":455,"o":19.67,"t":"2026-10-08T19:00:00Z","v":23454,"vw":19.710822},{"c":19.995,"h":20,"l":19.685,"n":715,"o":19.71,"t":"2026-10-08T19:15:00Z","v":59020,"vw":19.819654},{"c":20.175,"h":20.2187,"l":20,"n":1077,"o":20.01,"t":"2026-10-08T19:30:00Z","v":114500,"vw":20.101856},{"c":20.1,"h":20.18,"l":20.09,"n":1973,"o":20.17,"t":"2026-10-08T19:45:00Z","v":121580,"vw":20.122932},{"c":20.11,"h":20.11,"l":20.11,"n":28,"o":20.11,"t":"2026-10-08T20:00:00Z","v":97305,"vw":20.11},{"c":20.11,"h":20.11,"l":20.11,"n":2,"o":20.11,"t":"2026-10-08T20:15:00Z","v":105,"vw":20.11},{"c":20.09,"h":20.09,"l":20.09,"n":9,"o":20.09,"t":"2026-10-08T22:15:00Z","v":269,"vw":20.09},{"c":20.08,"h":20.17,"l":20.08,"n":2,"o":20.17,"t":"2026-10-08T22:30:00Z","v":200,"vw":20.125},{"c":20.3,"h":20.3,"l":20.3,"n":1,"o":20.3,"t":"2026-10-08T23:15:00Z","v":200,"vw":20.3},{"c":20.9445,"h":20.9445,"l":20.9445,"n":1,"o":20.9445,"t":"2026-10-09T12:15:00Z","v":500,"vw":20.9445},{"c":20.57,"h":20.58,"l":20.57,"n":9,"o":20.58,"t":"2026-10-09T12:30:00Z","v":2304,"vw":20.574582},{"c":20.63,"h":20.63,"l":20.63,"n":2,"o":20.63,"t":"2026-10-09T12:45:00Z","v":827,"vw":20.63},{"c":20.475,"h":20.71,"l":20.21,"n":667,"o":20.71,"t":"2026-10-09T13:30:00Z","v":38319,"vw":20.497984},{"c":20.775,"h":20.89,"l":20.51,"n":523,"o":20.51,"t":"2026-10-09T13:45:00Z","v":40500,"vw":20.766375},{"c":20.74,"h":20.8,"l":20.69,"n":333,"o":20.765,"t":"2026-10-09T14:00:00Z","v":20536,"vw":20.740205},{"c":20.63,"h":20.81,"l":20.62,"n":331,"o":20.77,"t":"2026-10-09T14:15:00Z","v":15946,"vw":20.66477},{"c":20.65,"h":20.69,"l":20.6043,"n":293,"o":20.63,"t":"2026-10-09T14:30:00Z","v":17254,"vw":20.642169},{"c":20.7,"h":20.74,"l":20.645,"n":292,"o":20.68,"t":"2026-10-09T14:45:00Z","v":14583,"vw":20.702835},{"c":20.79,"h":20.8,"l":20.69,"n":305,"o":20.71,"t":"2026-10-09T15:00:00Z","v":9768,"vw":20.744071},{"c":20.78,"h":20.85,"l":20.78,"n":263,"o":20.81,"t":"2026-10-09T15:15:00Z","v":13650,"vw":20.821134},{"c":20.795,"h":20.84,"l":20.785,"n":325,"o":20.79,"t":"2026-10-09T15:30:00Z","v":9833,"vw":20.810127},{"c":20.8,"h":20.85,"l":20.76,"n":414,"o":20.77,"t":"2026-10-09T15:45:00Z","v":16082,"vw":20.787859},{"c":20.795,"h":20.8,"l":20.755,"n":229,"o":20.77,"t":"2026-10-09T16:00:00Z","v":9977,"vw":20.784456},{"c":20.77,"h":20.81,"l":20.74,"n":262,"o":20.81,"t":"2026-10-09T16:15:00Z","v":9761,"vw":20.790072},{"c":20.7301,"h":20.8,"l":20.73,"n":329,"o":20.78,"t":"2026-10-09T16:30:00Z","v":15179,"vw":20.759025},{"c":20.67,"h":20.7772,"l":20.66,"n":228,"o":20.76,"t":"2026-10-09T16:45:00Z","v":11581,"vw":20.708648},{"c":20.658,"h":20.7,"l":20.64,"n":299,"o":20.68,"t":"2026-10-09T17:00:00Z","v":13130,"vw":20.663438},{"c":20.655,"h":20.705,"l":20.65,"n":368,"o":20.66,"t":"2026-10-09T17:15:00Z","v":17000,"vw":20.676649},{"c":20.71,"h":20.72,"l":20.67,"n":205,"o":20.67,"t":"2026-10-09T17:30:00Z","v":7934,"vw":20.697813},{"c":20.78,"h":20.815,"l":20.7,"n":489,"o":20.72,"t":"2026-10-09T17:45:00Z","v":28489,"vw":20.74017},{"c":20.87,"h":20.908,"l":20.78,"n":294,"o":20.785,"t":"2026-10-09T18:00:00Z","v":16453,"vw":20.856682},{"c":20.75,"h":20.87,"l":20.75,"n":268,"o":20.8653,"t":"2026-10-09T18:15:00Z","v":10890,"vw":20.820943},{"c":20.77,"h":20.8,"l":20.755,"n":241,"o":20.755,"t":"2026-10-09T18:30:00Z","v":10442,"vw":20.774313},{"c":20.83,"h":20.84,"l":20.73,"n":640,"o":20.78,"t":"2026-10-09T18:45:00Z","v":46376,"vw":20.792384},{"c":20.65,"h":20.83,"l":20.65,"n":526,"o":20.83,"t":"2026-10-09T19:00:00Z","v":30711,"vw":20.773478},{"c":20.62,"h":20.68,"l":20.565,"n":798,"o":20.63,"t":"2026-10-09T19:15:00Z","v":61531,"vw":20.642856},{"c":20.63,"h":20.66,"l":20.5601,"n":630,"o":20.63,"t":"2026-10-09T19:30:00Z","v":39977,"vw":20.612405},{"c":20.65,"h":20.7,"l":20.61,"n":1956,"o":20.62,"t":"2026-10-09T19:45:00Z","v":121936,"vw":20.668825},{"c":20.75,"h":20.75,"l":20.23,"n":24,"o":20.64,"t":"2026-10-09T20:00:00Z","v":109898,"vw":20.636381},{"c":20.45,"h":20.45,"l":20.37,"n":4,"o":20.37,"t":"2026-10-12T12:15:00Z","v":624,"vw":20.436755},{"c":20.35,"h":20.385,"l":20.2119,"n":234,"o":20.28,"t":"2026-10-12T13:30:00Z","v":12996,"vw":20.306301},{"c":20.48,"h":20.5,"l":20.27,"n":326,"o":20.365,"t":"2026-10-12T13:45:00Z","v":18609,"vw":20.398317},{"c":20.32,"h":20.465,"l":20.3,"n":422,"o":20.465,"t":"2026-10-12T14:00:00Z","v":28749,"vw":20.38115},{"c":20.28,"h":20.3,"l":20.14,"n":419,"o":20.3,"t":"2026-10-12T14:15:00Z","v":27991,"vw":20.241656},{"c":20.2688,"h":20.335,"l":20.2688,"n":286,"o":20.3,"t":"2026-10-12T14:30:00Z","v":13464,"vw":20.313282},{"c":20.24,"h":20.265,"l":20.2386,"n":146,"o":20.265,"t":"2026-10-12T14:45:00Z","v":6266,"vw":20.254196},{"c":20.34,"h":20.34,"l":20.21,"n":232,"o":20.24,"t":"2026-10-12T15:00:00Z","v":9771,"vw":20.284159},{"c":20.345,"h":20.3671,"l":20.275,"n":334,"o":20.33,"t":"2026-10-12T15:15:00Z","v":32466,"vw":20.309806},{"c":20.325,"h":20.35,"l":20.325,"n":172,"o":20.345,"t":"2026-10-12T15:30:00Z","v":14019,"vw":20.335915},{"c":20.31,"h":20.36,"l":20.31,"n":185,"o":20.3243,"t":"2026-10-12T15:45:00Z","v":8175,"vw":20.336787},{"c":20.32,"h":20.365,"l":20.31,"n":259,"o":20.31,"t":"2026-10-12T16:00:00Z","v":36268,"vw":20.336078},{"c":20.37,"h":20.39,"l":20.315,"n":220,"o":20.315,"t":"2026-10-12T16:15:00Z","v":10443,"vw":20.362167},{"c":20.33,"h":20.38,"l":20.33,"n":172,"o":20.38,"t":"2026-10-12T16:30:00Z","v":5115,"vw":20.359229},{"c":20.32,"h":20.35,"l":20.31,"n":160,"o":20.33,"t":"2026-10-12T16:45:00Z","v":7218,"vw":20.325372},{"c":20.36,"h":20.38,"l":20.31,"n":198,"o":20.33,"t":"2026-10-12T17:00:00Z","v":5605,"vw":20.350665},{"c":20.315,"h":20.3698,"l":20.315,"n":165,"o":20.3698,"t":"2026-10-12T17:15:00Z","v":5813,"vw":20.331629},{"c":20.27,"h":20.32,"l":20.27,"n":132,"o":20.31,"t":"2026-10-12T17:30:00Z","v":7114,"vw":20.30972},{"c":20.26,"h":20.28,"l":20.25,"n":107,"o":20.27,"t":"2026-10-12T17:45:00Z","v":4842,"vw":20.260675},{"c":20.345,"h":20.345,"l":20.3,"n":207,"o":20.3,"t":"2026-10-12T18:00:00Z","v":7200,"vw":20.329172},{"c":20.32,"h":20.35,"l":20.29,"n":160,"o":20.34,"t":"2026-10-12T18:15:00Z","v":5211,"vw":20.326706},{"c":20.21,"h":20.32,"l":20.21,"n":112,"o":20.32,"t":"2026-10-12T18:30:00Z","v":4240,"vw":20.266082},{"c":20.24,"h":20.245,"l":20.22,"n":256,"o":20.22,"t":"2026-10-12T18:45:00Z","v":10892,"vw":20.230099},{"c":20.2,"h":20.24,"l":20.195,"n":257,"o":20.23,"t":"2026-10-12T19:00:00Z","v":8161,"vw":20.217278},{"c":20.2,"h":20.2,"l":20.17,"n":346,"o":20.2,"t":"2026-10-12T19:15:00Z","v":12147,"vw":20.189043},{"c":20.19,"h":20.245,"l":20.1727,"n":594,"o":20.21,"t":"2026-10-12T19:30:00Z","v":39428,"vw":20.20026},{"c":20.23,"h":20.28,"l":20.17,"n":1387,"o":20.19,"t":"2026-10-12T19:45:00Z","v":62712,"vw":20.239482},{"c":20.24,"h":20.24,"l":20.24,"n":14,"o":20.24,"t":"2026-10-12T20:00:00Z","v":71586,"vw":20.24},{"c":20.24,"h":20.3,"l":20.24,"n":5,"o":20.29,"t":"2026-10-12T20:15:00Z","v":29818,"vw":20.242818},{"c":20.24,"h":20.24,"l":20.24,"n":1,"o":20.24,"t":"2026-10-12T23:15:00Z","v":100,"vw":20.24},{"c":20.51,"h":20.51,"l":20.5,"n":3,"o":20.5,"t":"2026-10-13T11:30:00Z","v":648,"vw":20.501948},{"c":20.624,"h":20.624,"l":20.624,"n":2,"o":20.624,"t":"2026-10-13T12:15:00Z","v":452,"vw":20.624},{"c":20.51,"h":20.51,"l":20.51,"n":1,"o":20.51,"t":"2026-10-13T12:30:00Z","v":1000,"vw":20.51},{"c":20.198,"h":20.198,"l":20.198,"n":1,"o":20.198,"t":"2026-10-13T13:00:00Z","v":150,"vw":20.198},{"c":20.13,"h":20.3236,"l":20.08,"n":453,"o":20.26,"t":"2026-10-13T13:30:00Z","v":25707,"vw":20.220579},{"c":19.82,"h":20.13,"l":19.79,"n":326,"o":20.13,"t":"2026-10-13T13:45:00Z","v":17160,"vw":19.977045},{"c":19.8,"h":19.865,"l":19.78,"n":255,"o":19.84,"t":"2026-10-13T14:00:00Z","v":7564,"vw":19.816294},{"c":19.69,"h":19.82,"l":19.675,"n":302,"o":19.82,"t":"2026-10-13T14:15:00Z","v":18024,"vw":19.74785},{"c":19.72,"h":19.735,"l":19.6395,"n":173,"o":19.7001,"t":"2026-10-13T14:30:00Z","v":8658,"vw":19.688649},{"c":19.64,"h":19.795,"l":19.64,"n":347,"o":19.7,"t":"2026-10-13T14:45:00Z","v":20822,"vw":19.744313},{"c":19.61,"h":19.68,"l":19.6,"n":347,"o":19.65,"t":"2026-10-13T15:00:00Z","v":18210,"vw":19.645695},{"c":19.48,"h":19.705,"l":19.48,"n":503,"o":19.6,"t":"2026-10-13T15:15:00Z","v":83191,"vw":19.607751},{"c":19.41,"h":19.51,"l":19.4,"n":552,"o":19.485,"t":"2026-10-13T15:30:00Z","v":43479,"vw":19.437581},{"c":19.39,"h":19.41,"l":19.355,"n":344,"o":19.41,"t":"2026-10-13T15:45:00Z","v":14537,"vw":19.37892},{"c":19.375,"h":19.385,"l":19.3,"n":709,"o":19.38,"t":"2026-10-13T16:00:00Z","v":60736,"vw":19.31926},{"c":19.45,"h":19.48,"l":19.375,"n":327,"o":19.39,"t":"2026-10-13T16:15:00Z","v":17619,"vw":19.425145},{"c":19.45,"h":19.49,"l":19.45,"n":297,"o":19.47,"t":"2026-10-13T16:30:00Z","v":8553,"vw":19.46657},{"c":19.4,"h":19.48,"l":19.4,"n":274,"o":19.445,"t":"2026-10-13T16:45:00Z","v":10524,"vw":19.454462},{"c":19.435,"h":19.435,"l":19.34,"n":260,"o":19.4,"t":"2026-10-13T17:00:00Z","v":12572,"vw":19.385373},{"c":19.42,"h":19.465,"l":19.37,"n":501,"o":19.435,"t":"2026-10-13T17:15:00Z","v":27194,"vw":19.410447},{"c":19.42,"h":19.47,"l":19.42,"n":194,"o":19.42,"t":"2026-10-13T17:30:00Z","v":6889,"vw":19.448285},{"c":19.29,"h":19.42,"l":19.285,"n":432,"o":19.42,"t":"2026-10-13T17:45:00Z","v":19084,"vw":19.323683},{"c":19.56,"h":19.58,"l":19.29,"n":577,"o":19.29,"t":"2026-10-13T18:00:00Z","v":30144,"vw":19.478422},{"c":19.56,"h":19.6,"l":19.53,"n":356,"o":19.56,"t":"2026-10-13T18:15:00Z","v":14585,"vw":19.577328},{"c":19.545,"h":19.58,"l":19.5,"n":371,"o":19.58,"t":"2026-10-13T18:30:00Z","v":16764,"vw":19.546674},{"c":19.47,"h":19.57,"l":19.47,"n":470,"o":19.545,"t":"2026-10-13T18:45:00Z","v":42944,"vw":19.530068},{"c":19.47,"h":19.5,"l":19.465,"n":478,"o":19.49,"t":"2026-10-13T19:00:00Z","v":17518,"vw":19.480155},{"c":19.47,"h":19.48,"l":19.4,"n":497,"o":19.46,"t":"2026-10-13T19:15:00Z","v":19147,"vw":19.446384},{"c":19.41,"h":19.48,"l":19.41,"n":607,"o":19.46,"t":"2026-10-13T19:30:00Z","v":26703,"vw":19.447851},{"c":19.345,"h":19.475,"l":19.33,"n":1983,"o":19.4,"t":"2026-10-13T19:45:00Z","v":113796,"vw":19.385066},{"c":19.34,"h":19.35,"l":19.34,"n":17,"o":19.35,"t":"2026-10-13T20:00:00Z","v":113008,"vw":19.349973},{"c":19.32,"h":19.32,"l":19.32,"n":1,"o":19.32,"t":"2026-10-13T21:30:00Z","v":100,"vw":19.32},{"c":19.4908,"h":19.4908,"l":19.4908,"n":1,"o":19.4908,"t":"2026-10-13T22:45:00Z","v":500,"vw":19.4908},{"c":19.3501,"h":19.3501,"l":19.35,"n":2,"o":19.35,"t":"2026-10-13T23:45:00Z","v":270,"vw":19.35005},{"c":18.86,"h":19.2,"l":18.85,"n":35,"o":19.2,"t":"2026-10-14T12:30:00Z","v":2519,"vw":19.020361},{"c":18.72,"h":18.79,"l":18.7,"n":20,"o":18.78,"t":"2026-10-14T13:00:00Z","v":1556,"vw":18.762149},{"c":18.41,"h":18.91,"l":18.38,"n":901,"o":18.67,"t":"2026-10-14T13:30:00Z","v":88449,"vw":18.641307},{"c":18.195,"h":18.4295,"l":18.17,"n":818,"o":18.386,"t":"2026-10-14T13:45:00Z","v":78112,"vw":18.283287},{"c":17.95,"h":18.195,"l":17.9,"n":868,"o":18.17,"t":"2026-10-14T14:00:00Z","v":70452,"vw":18.024879},{"c":17.94,"h":18.055,"l":17.87,"n":700,"o":17.96,"t":"2026-10-14T14:15:00Z","v":85608,"vw":17.953954},{"c":18.26,"h":18.26,"l":17.93,"n":670,"o":17.96,"t":"2026-10-14T14:30:00Z","v":59198,"vw":18.059501},{"c":18.025,"h":18.255,"l":18.015,"n":439,"o":18.23,"t":"2026-10-14T14:45:00Z","v":51993,"vw":18.134963},{"c":17.84,"h":18.035,"l":17.8,"n":788,"o":18.03,"t":"2026-10-14T15:00:00Z","v":63951,"vw":17.89283},{"c":17.92,"h":17.97,"l":17.84,"n":619,"o":17.84,"t":"2026-10-14T15:15:00Z","v":33727,"vw":17.920116},{"c":17.7,"h":17.97,"l":17.63,"n":1322,"o":17.94,"t":"2026-10-14T15:30:00Z","v":130070,"vw":17.726331},{"c":17.69,"h":17.805,"l":17.69,"n":745,"o":17.73,"t":"2026-10-14T15:45:00Z","v":36208,"vw":17.74623},{"c":17.605,"h":17.71,"l":17.55,"n":1100,"o":17.69,"t":"2026-10-14T16:00:00Z","v":58195,"vw":17.626525},{"c":17.485,"h":17.605,"l":17.47,"n":1356,"o":17.605,"t":"2026-10-14T16:15:00Z","v":98266,"vw":17.546358},{"c":17.6,"h":17.6,"l":17.465,"n":783,"o":17.4899,"t":"2026-10-14T16:30:00Z","v":35313,"vw":17.53264},{"c":17.565,"h":17.635,"l":17.48,"n":1207,"o":17.61,"t":"2026-10-14T16:45:00Z","v":89279,"vw":17.550036},{"c":17.35,"h":17.58,"l":17.35,"n":787,"o":17.565,"t":"2026-10-14T17:00:00Z","v":57037,"vw":17.428258},{"c":17.395,"h":17.425,"l":17.31,"n":1011,"o":17.33,"t":"2026-10-14T17:15:00Z","v":84500,"vw":17.385444},{"c":17.3301,"h":17.415,"l":17.2901,"n":535,"o":17.38,"t":"2026-10-14T17:30:00Z","v":36935,"vw":17.342578},{"c":17.15,"h":17.33,"l":17.15,"n":813,"o":17.33,"t":"2026-10-14T17:45:00Z","v":79303,"vw":17.254848},{"c":17.16,"h":17.1665,"l":17.08,"n":798,"o":17.15,"t":"2026-10-14T18:00:00Z","v":65757,"vw":17.122024},{"c":17.11,"h":17.15,"l":17.03,"n":870,"o":17.15,"t":"2026-10-14T18:15:00Z","v":66099,"vw":17.095973},{"c":17.0218,"h":17.11,"l":17.01,"n":836,"o":17.11,"t":"2026-10-14T18:30:00Z","v":76827,"vw":17.061445},{"c":17.07,"h":17.125,"l":16.9816,"n":1116,"o":17.01,"t":"2026-10-14T18:45:00Z","v":81324,"vw":17.058358},{"c":17.05,"h":17.07,"l":16.955,"n":710,"o":17.07,"t":"2026-10-14T19:00:00Z","v":57154,"vw":17.002184},{"c":17.165,"h":17.2099,"l":17,"n":1008,"o":17.05,"t":"2026-10-14T19:15:00Z","v":78962,"vw":17.122344},{"c":17.22,"h":17.28,"l":17.14,"n":1214,"o":17.17,"t":"2026-10-14T19:30:00Z","v":84430,"vw":17.230957},{"c":17.375,"h":17.4,"l":17.205,"n":2612,"o":17.22,"t":"2026-10-14T19:45:00Z","v":176385,"vw":17.329454},{"c":17.38,"h":17.38,"l":17.38,"n":16,"o":17.38,"t":"2026-10-14T20:00:00Z","v":177485,"vw":17.38},{"c":17.38,"h":17.38,"l":17.38,"n":1,"o":17.38,"t":"2026-10-14T20:15:00Z","v":3886,"vw":17.38},{"c":17.4,"h":17.5,"l":17.4,"n":2,"o":17.5,"t":"2026-10-14T20:30:00Z","v":680,"vw":17.426471},{"c":17.5535,"h":17.5535,"l":17.5535,"n":1,"o":17.5535,"t":"2026-10-14T20:45:00Z","v":100,"vw":17.5535},{"c":17.5338,"h":17.5338,"l":17.5338,"n":1,"o":17.5338,"t":"2026-10-14T21:00:00Z","v":500,"vw":17.5338},{"c":17.2,"h":17.5,"l":17.2,"n":10,"o":17.5,"t":"2026-10-14T22:30:00Z","v":1268,"vw":17.41838},{"c":16.9046,"h":16.9046,"l":16.9046,"n":1,"o":16.9046,"t":"2026-10-14T23:15:00Z","v":1000,"vw":16.9046},{"c":17.65,"h":17.66,"l":17.65,"n":7,"o":17.66,"t":"2026-10-15T08:00:00Z","v":420,"vw":17.654135},{"c":17.81,"h":17.81,"l":17.68,"n":6,"o":17.68,"t":"2026-10-15T08:15:00Z","v":784,"vw":17.738486},{"c":17.8,"h":17.8,"l":17.8,"n":2,"o":17.8,"t":"2026-10-15T11:15:00Z","v":600,"vw":17.8},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-15T11:45:00Z","v":1000,"vw":17.9},{"c":17.75,"h":17.89,"l":17.75,"n":7,"o":17.8,"t":"2026-10-15T12:45:00Z","v":1545,"vw":17.796165},{"c":17.245,"h":17.85,"l":17.235,"n":1131,"o":17.71,"t":"2026-10-15T13:30:00Z","v":94684,"vw":17.460891},{"c":17.06,"h":17.2741,"l":16.995,"n":832,"o":17.25,"t":"2026-10-15T13:45:00Z","v":62635,"vw":17.103552},{"c":17.46,"h":17.485,"l":17.04,"n":909,"o":17.06,"t":"2026-10-15T14:00:00Z","v":84634,"vw":17.276271},{"c":17.66,"h":17.76,"l":17.375,"n":836,"o":17.47,"t":"2026-10-15T14:15:00Z","v":124370,"vw":17.478316},{"c":17.8,"h":17.85,"l":17.64,"n":647,"o":17.68,"t":"2026-10-15T14:30:00Z","v":41828,"vw":17.729246},{"c":17.75,"h":17.81,"l":17.74,"n":453,"o":17.7628,"t":"2026-10-15T14:45:00Z","v":18821,"vw":17.774015},{"c":17.98,"h":17.98,"l":17.75,"n":584,"o":17.75,"t":"2026-10-15T15:00:00Z","v":42296,"vw":17.898078},{"c":18.01,"h":18.12,"l":17.99,"n":865,"o":17.99,"t":"2026-10-15T15:15:00Z","v":76757,"vw":18.053887},{"c":17.9398,"h":18.03,"l":17.935,"n":650,"o":18.03,"t":"2026-10-15T15:30:00Z","v":34248,"vw":17.990613},{"c":17.975,"h":17.99,"l":17.91,"n":398,"o":17.935,"t":"2026-10-15T15:45:00Z","v":17953,"vw":17.946588},{"c":17.9901,"h":18.06,"l":17.92,"n":502,"o":17.96,"t":"2026-10-15T16:00:00Z","v":56091,"vw":18.004687},{"c":18.075,"h":18.08,"l":17.98,"n":436,"o":18.008,"t":"2026-10-15T16:15:00Z","v":34358,"vw":18.039678},{"c":18.0299,"h":18.07,"l":17.98,"n":426,"o":18.07,"t":"2026-10-15T16:30:00Z","v":22259,"vw":18.020645},{"c":17.98,"h":18.035,"l":17.96,"n":311,"o":18.03,"t":"2026-10-15T16:45:00Z","v":17629,"vw":17.991886},{"c":18.135,"h":18.135,"l":18.1,"n":31,"o":18.1,"t":"2026-10-15T18:00:00Z","v":2746,"vw":18.121379},{"c":18.055,"h":18.1189,"l":18.04,"n":281,"o":18.1189,"t":"2026-10-15T18:15:00Z","v":10811,"vw":18.068766},{"c":18.17,"h":18.1799,"l":18.05,"n":471,"o":18.05,"t":"2026-10-15T18:30:00Z","v":17947,"vw":18.128069},{"c":18.28,"h":18.29,"l":18.17,"n":742,"o":18.17,"t":"2026-10-15T18:45:00Z","v":79127,"vw":18.26056},{"c":18.36,"h":18.43,"l":18.29,"n":1044,"o":18.29,"t":"2026-10-15T19:00:00Z","v":50836,"vw":18.354487},{"c":18.395,"h":18.45,"l":18.37,"n":734,"o":18.37,"t":"2026-10-15T19:15:00Z","v":43855,"vw":18.422403},{"c":18.555,"h":18.56,"l":18.37,"n":1345,"o":18.39,"t":"2026-10-15T19:30:00Z","v":86264,"vw":18.455874},{"c":18.51,"h":18.58,"l":18.485,"n":2210,"o":18.555,"t":"2026-10-15T19:45:00Z","v":148634,"vw":18.532909},{"c":17.64,"h":18.515,"l":17.64,"n":8,"o":18.515,"t":"2026-10-15T20:00:00Z","v":109616,"vw":18.436042},{"c":18.515,"h":18.515,"l":18.515,"n":1,"o":18.515,"t":"2026-10-15T20:15:00Z","v":1524,"vw":18.515}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.060371720608113445,"strike":20.73141396959433,"iv":1.487491778125021,"gamma":0.13271761111213282,"theta":-0.11405545747214607,"vega":0.0016229177400762036,"rho":0.00004764331205775682,"breakevenPct":12.29697915313227},{"delta":0.15,"premium":0.08723618040320207,"strike":19.388190979839898,"iv":1.0902453633095521,"gamma":0.20361080707935728,"theta":-0.14385704921961934,"vega":0.0023049295570938075,"rho":0.00007155664584201888,"breakevenPct":5.187292250840386},{"delta":0.2,"premium":0.11410064019829069,"strike":18.044967990085464,"iv":0.6929989484940833,"gamma":0.27450400304658173,"theta":-0.1736586409670926,"vega":0.002986941374111411,"rho":0.00009546997962628094,"breakevenPct":0},{"delta":0.25,"premium":0.14096509999337933,"strike":16.701745000331034,"iv":0.2957525336786144,"gamma":0.3453971990138062,"theta":-0.20346023271456584,"vega":0.0036689531911290154,"rho":0.000119383313410543,"breakevenPct":0},{"delta":0.3,"premium":0.16782955978846795,"strike":15.358522010576602,"iv":-0.1014938811368542,"gamma":0.41629039498103065,"theta":-0.2332618244620391,"vega":0.00435096500814662,"rho":0.00014329664719480505,"breakevenPct":0},{"delta":0.35,"premium":0.19469401958355656,"strike":14.015299020822171,"iv":-0.4987402959523233,"gamma":0.48718359094825514,"theta":-0.26306341620951235,"vega":0.005032976825164223,"rho":0.0001672099809790671,"breakevenPct":0},{"delta":0.4,"premium":0.2215584793786452,"strike":12.67207603106774,"iv":-0.8959867107677923,"gamma":0.5580767869154797,"theta":-0.29286500795698567,"vega":0.0057149886421818275,"rho":0.00019112331476332916,"breakevenPct":0},{"delta":0.45,"premium":0.24842293917373384,"strike":11.328853041313307,"iv":-1.293233125583261,"gamma":0.6289699828827041,"theta":-0.3226665997044589,"vega":0.006397000459199431,"rho":0.00021503664854759122,"breakevenPct":0},{"delta":0.5,"premium":0.2752873989688225,"strike":9.985630051558875,"iv":-1.6904795403987296,"gamma":0.6998631788499285,"theta":-0.3524681914519321,"vega":0.007079012276217035,"rho":0.00023894998233185328,"breakevenPct":0},{"delta":0.55,"premium":0.30215185876391115,"strike":8.642407061804443,"iv":-2.087725955214199,"gamma":0.7707563748171531,"theta":-0.3822697831994054,"vega":0.00776102409323464,"rho":0.00026286331611611533,"breakevenPct":0},{"delta":0.6,"premium":0.3290163185589997,"strike":7.299184072050014,"iv":-2.4849723700296673,"gamma":0.8416495707843774,"theta":-0.4120713749468786,"vega":0.008443035910252243,"rho":0.00028677664990037736,"breakevenPct":0},{"delta":0.65,"premium":0.3558807783540884,"strike":5.95596108229558,"iv":-2.8822187848451364,"gamma":0.912542766751602,"theta":-0.44187296669435194,"vega":0.00912504772726985,"rho":0.00031068998368463945,"breakevenPct":0},{"delta":0.7,"premium":0.382745238149177,"strike":4.61273809254115,"iv":-3.2794651996606046,"gamma":0.9834359627188263,"theta":-0.47167455844182515,"vega":0.009807059544287452,"rho":0.0003346033174689014,"breakevenPct":0},{"delta":0.75,"premium":0.40960969794426566,"strike":3.269515102786716,"iv":-3.6767116144760745,"gamma":1.054329158686051,"theta":-0.5014761501892985,"vega":0.010489071361305056,"rho":0.00035851665125316356,"breakevenPct":0},{"delta":0.8,"premium":0.43647415773935433,"strike":1.9262921130322823,"iv":-4.073958029291544,"gamma":1.1252223546532756,"theta":-0.5312777419367718,"vega":0.01117108317832266,"rho":0.00038242998503742564,"breakevenPct":0},{"delta":0.85,"premium":0.46333861753444283,"strike":0.5830691232778591,"iv":-4.471204444107011,"gamma":1.1961155506204997,"theta":-0.5610793336842449,"vega":0.011853094995340263,"rho":0.0004063433188216876,"breakevenPct":0},{"delta":0.9,"premium":0.49020307732953156,"strike":-0.7601538664765783,"iv":-4.868450858922481,"gamma":1.2670087465877242,"theta":-0.5908809254317183,"vega":0.01253510681235787,"rho":0.0004302566526059497,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.18900988683444112,"strike":13.599011316555888,"iv":4.816019368716726,"gamma":0.06671549571233297,"theta":-0.34446075118091113,"vega":0.001610838256265788,"rho":-0.00005452041970227168,"breakevenPct":27.572231003394833},{"delta":0.15,"premium":0.16953386025877867,"strike":15.546613974122131,"iv":3.0886885358976492,"gamma":0.1411529665273789,"theta":-0.26531425837114414,"vega":0.002144759787873453,"rho":-0.00007879734049721671,"breakevenPct":16.947987502763418},{"delta":0.2,"premium":0.15005783368311623,"strike":17.494216631688374,"iv":1.3613577030785713,"gamma":0.2155904373424249,"theta":-0.18616776556137712,"vega":0.0026786813194811182,"rho":-0.00010307426129216173,"breakevenPct":6.323744002131999},{"delta":0.25,"premium":0.27397761712468355,"strike":17.706629361874473,"iv":1.3798644770789354,"gamma":0.21237221671237874,"theta":-0.18864927783931554,"vega":0.002681897773421502,"rho":-0.0001312210093172859,"breakevenPct":5.845791278694087},{"delta":0.3,"premium":0.398324479846111,"strike":17.913874133076853,"iv":1.4035709223094672,"gamma":0.2089227122200257,"theta":-0.19137390481931593,"vega":0.0026835336153317223,"rho":-0.0001593792829443537,"breakevenPct":5.398057503479657},{"delta":0.35,"premium":0.5226713425675384,"strike":18.121118904279232,"iv":1.427277367539999,"gamma":0.20547320772767266,"theta":-0.19409853179931635,"vega":0.002685169457241943,"rho":-0.00018753755657142154,"breakevenPct":4.950323728265227},{"delta":0.4,"premium":0.6470182052889661,"strike":18.32836367548161,"iv":1.4509838127705308,"gamma":0.20202370323531962,"theta":-0.19682315877931675,"vega":0.002686805299152163,"rho":-0.0002156958301984894,"breakevenPct":4.502589953050797},{"delta":0.45,"premium":0.7713650680103936,"strike":18.535608446683987,"iv":1.4746902580010626,"gamma":0.19857419874296658,"theta":-0.19954778575931714,"vega":0.0026884411410623833,"rho":-0.0002438541038255572,"breakevenPct":4.054856177836367},{"delta":0.5,"premium":0.8957119307318211,"strike":18.742853217886367,"iv":1.4983967032315944,"gamma":0.19512469425061355,"theta":-0.20227241273931756,"vega":0.0026900769829726035,"rho":-0.00027201237745262506,"breakevenPct":3.607122402621938},{"delta":0.55,"premium":1.0200587934532486,"strike":18.950097989088746,"iv":1.5221031484621261,"gamma":0.19167518975826048,"theta":-0.20499703971931796,"vega":0.002691712824882824,"rho":-0.00030017065107969287,"breakevenPct":3.159388627407508},{"delta":0.6,"premium":1.144405656174676,"strike":19.157342760291126,"iv":1.545809593692658,"gamma":0.18822568526590747,"theta":-0.20772166669931835,"vega":0.0026933486667930443,"rho":-0.00032832892470676067,"breakevenPct":2.7116548521930786},{"delta":0.65,"premium":1.2687525188961035,"strike":19.364587531493505,"iv":1.5695160389231897,"gamma":0.1847761807735544,"theta":-0.21044629367931877,"vega":0.0026949845087032645,"rho":-0.00035648719833382853,"breakevenPct":2.263921076978649},{"delta":0.7,"premium":1.3930993816175308,"strike":19.571832302695885,"iv":1.5932224841537215,"gamma":0.18132667628120136,"theta":-0.21317092065931917,"vega":0.002696620350613485,"rho":-0.00038464547196089634,"breakevenPct":1.8161873017642192},{"delta":0.75,"premium":1.5174462443389585,"strike":19.779077073898264,"iv":1.6169289293842533,"gamma":0.17787717178884832,"theta":-0.21589554763931956,"vega":0.0026982561925237053,"rho":-0.0004128037455879642,"breakevenPct":1.3684535265497901},{"delta":0.8,"premium":1.641793107060386,"strike":19.986321845100644,"iv":1.640635374614785,"gamma":0.17442766729649528,"theta":-0.21862017461931998,"vega":0.0026998920344339255,"rho":-0.00044096201921503206,"breakevenPct":0.9207197513353602},{"delta":0.85,"premium":3.2521194736952292,"strike":21.60211947369523,"iv":2.545795293386245,"gamma":0.1074340574725721,"theta":-0.2732655850519563,"vega":0.0022238254624869272,"rho":-0.0005076871908265235,"breakevenPct":0.8911693221712079},{"delta":0.9,"premium":12.554805955523761,"strike":30.794216403477396,"iv":6.867109232417057,"gamma":0.024306498649151735,"theta":-0.5975373894277942,"vega":0.001680213338020219,"rho":-0.0007799950801879822,"breakevenPct":1.4884663896644126}]},"raw":{"call":[{"delta":0.1,"premium":0.060371720608113445,"strike":20.73141396959433,"iv":1.487491778125021,"gamma":0.13271761111213282,"theta":-0.11405545747214607,"vega":0.0016229177400762036,"rho":0.00004764331205775682,"breakevenPct":12.29697915313227},{"delta":0.15,"premium":0.08723618040320207,"strike":19.388190979839898,"iv":1.0902453633095521,"gamma":0.20361080707935728,"theta":-0.14385704921961934,"vega":0.0023049295570938075,"rho":0.00007155664584201888,"breakevenPct":5.187292250840386},{"delta":0.2,"premium":0.11410064019829069,"strike":18.044967990085464,"iv":0.6929989484940833,"gamma":0.27450400304658173,"theta":-0.1736586409670926,"vega":0.002986941374111411,"rho":0.00009546997962628094,"breakevenPct":0},{"delta":0.25,"premium":0.14096509999337933,"strike":16.701745000331034,"iv":0.2957525336786144,"gamma":0.3453971990138062,"theta":-0.20346023271456584,"vega":0.0036689531911290154,"rho":0.000119383313410543,"breakevenPct":0},{"delta":0.3,"premium":0.16782955978846795,"strike":15.358522010576602,"iv":-0.1014938811368542,"gamma":0.41629039498103065,"theta":-0.2332618244620391,"vega":0.00435096500814662,"rho":0.00014329664719480505,"breakevenPct":0},{"delta":0.35,"premium":0.19469401958355656,"strike":14.015299020822171,"iv":-0.4987402959523233,"gamma":0.48718359094825514,"theta":-0.26306341620951235,"vega":0.005032976825164223,"rho":0.0001672099809790671,"breakevenPct":0},{"delta":0.4,"premium":0.2215584793786452,"strike":12.67207603106774,"iv":-0.8959867107677923,"gamma":0.5580767869154797,"theta":-0.29286500795698567,"vega":0.0057149886421818275,"rho":0.00019112331476332916,"breakevenPct":0},{"delta":0.45,"premium":0.24842293917373384,"strike":11.328853041313307,"iv":-1.293233125583261,"gamma":0.6289699828827041,"theta":-0.3226665997044589,"vega":0.006397000459199431,"rho":0.00021503664854759122,"breakevenPct":0},{"delta":0.5,"premium":0.2752873989688225,"strike":9.985630051558875,"iv":-1.6904795403987296,"gamma":0.6998631788499285,"theta":-0.3524681914519321,"vega":0.007079012276217035,"rho":0.00023894998233185328,"breakevenPct":0},{"delta":0.55,"premium":0.30215185876391115,"strike":8.642407061804443,"iv":-2.087725955214199,"gamma":0.7707563748171531,"theta":-0.3822697831994054,"vega":0.00776102409323464,"rho":0.00026286331611611533,"breakevenPct":0},{"delta":0.6,"premium":0.3290163185589997,"strike":7.299184072050014,"iv":-2.4849723700296673,"gamma":0.8416495707843774,"theta":-0.4120713749468786,"vega":0.008443035910252243,"rho":0.00028677664990037736,"breakevenPct":0},{"delta":0.65,"premium":0.3558807783540884,"strike":5.95596108229558,"iv":-2.8822187848451364,"gamma":0.912542766751602,"theta":-0.44187296669435194,"vega":0.00912504772726985,"rho":0.00031068998368463945,"breakevenPct":0},{"delta":0.7,"premium":0.382745238149177,"strike":4.61273809254115,"iv":-3.2794651996606046,"gamma":0.9834359627188263,"theta":-0.47167455844182515,"vega":0.009807059544287452,"rho":0.0003346033174689014,"breakevenPct":0},{"delta":0.75,"premium":0.40960969794426566,"strike":3.269515102786716,"iv":-3.6767116144760745,"gamma":1.054329158686051,"theta":-0.5014761501892985,"vega":0.010489071361305056,"rho":0.00035851665125316356,"breakevenPct":0},{"delta":0.8,"premium":0.43647415773935433,"strike":1.9262921130322823,"iv":-4.073958029291544,"gamma":1.1252223546532756,"theta":-0.5312777419367718,"vega":0.01117108317832266,"rho":0.00038242998503742564,"breakevenPct":0},{"delta":0.85,"premium":0.46333861753444283,"strike":0.5830691232778591,"iv":-4.471204444107011,"gamma":1.1961155506204997,"theta":-0.5610793336842449,"vega":0.011853094995340263,"rho":0.0004063433188216876,"breakevenPct":0},{"delta":0.9,"premium":0.49020307732953156,"strike":-0.7601538664765783,"iv":-4.868450858922481,"gamma":1.2670087465877242,"theta":-0.5908809254317183,"vega":0.01253510681235787,"rho":0.0004302566526059497,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.18900988683444112,"strike":13.599011316555888,"iv":4.816019368716726,"gamma":0.06671549571233297,"theta":-0.34446075118091113,"vega":0.001610838256265788,"rho":-0.00005452041970227168,"breakevenPct":27.572231003394833},{"delta":0.15,"premium":0.16953386025877867,"strike":15.546613974122131,"iv":3.0886885358976492,"gamma":0.1411529665273789,"theta":-0.26531425837114414,"vega":0.002144759787873453,"rho":-0.00007879734049721671,"breakevenPct":16.947987502763418},{"delta":0.2,"premium":0.15005783368311623,"strike":17.494216631688374,"iv":1.3613577030785713,"gamma":0.2155904373424249,"theta":-0.18616776556137712,"vega":0.0026786813194811182,"rho":-0.00010307426129216173,"breakevenPct":6.323744002131999},{"delta":0.25,"premium":0.27397761712468355,"strike":17.706629361874473,"iv":1.3798644770789354,"gamma":0.21237221671237874,"theta":-0.18864927783931554,"vega":0.002681897773421502,"rho":-0.0001312210093172859,"breakevenPct":5.845791278694087},{"delta":0.3,"premium":0.398324479846111,"strike":17.913874133076853,"iv":1.4035709223094672,"gamma":0.2089227122200257,"theta":-0.19137390481931593,"vega":0.0026835336153317223,"rho":-0.0001593792829443537,"breakevenPct":5.398057503479657},{"delta":0.35,"premium":0.5226713425675384,"strike":18.121118904279232,"iv":1.427277367539999,"gamma":0.20547320772767266,"theta":-0.19409853179931635,"vega":0.002685169457241943,"rho":-0.00018753755657142154,"breakevenPct":4.950323728265227},{"delta":0.4,"premium":0.6470182052889661,"strike":18.32836367548161,"iv":1.4509838127705308,"gamma":0.20202370323531962,"theta":-0.19682315877931675,"vega":0.002686805299152163,"rho":-0.0002156958301984894,"breakevenPct":4.502589953050797},{"delta":0.45,"premium":0.7713650680103936,"strike":18.535608446683987,"iv":1.4746902580010626,"gamma":0.19857419874296658,"theta":-0.19954778575931714,"vega":0.0026884411410623833,"rho":-0.0002438541038255572,"breakevenPct":4.054856177836367},{"delta":0.5,"premium":0.8957119307318211,"strike":18.742853217886367,"iv":1.4983967032315944,"gamma":0.19512469425061355,"theta":-0.20227241273931756,"vega":0.0026900769829726035,"rho":-0.00027201237745262506,"breakevenPct":3.607122402621938},{"delta":0.55,"premium":1.0200587934532486,"strike":18.950097989088746,"iv":1.5221031484621261,"gamma":0.19167518975826048,"theta":-0.20499703971931796,"vega":0.002691712824882824,"rho":-0.00030017065107969287,"breakevenPct":3.159388627407508},{"delta":0.6,"premium":1.144405656174676,"strike":19.157342760291126,"iv":1.545809593692658,"gamma":0.18822568526590747,"theta":-0.20772166669931835,"vega":0.0026933486667930443,"rho":-0.00032832892470676067,"breakevenPct":2.7116548521930786},{"delta":0.65,"premium":1.2687525188961035,"strike":19.364587531493505,"iv":1.5695160389231897,"gamma":0.1847761807735544,"theta":-0.21044629367931877,"vega":0.0026949845087032645,"rho":-0.00035648719833382853,"breakevenPct":2.263921076978649},{"delta":0.7,"premium":1.3930993816175308,"strike":19.571832302695885,"iv":1.5932224841537215,"gamma":0.18132667628120136,"theta":-0.21317092065931917,"vega":0.002696620350613485,"rho":-0.00038464547196089634,"breakevenPct":1.8161873017642192},{"delta":0.75,"premium":1.5174462443389585,"strike":19.779077073898264,"iv":1.6169289293842533,"gamma":0.17787717178884832,"theta":-0.21589554763931956,"vega":0.0026982561925237053,"rho":-0.0004128037455879642,"breakevenPct":1.3684535265497901},{"delta":0.8,"premium":1.641793107060386,"strike":19.986321845100644,"iv":1.640635374614785,"gamma":0.17442766729649528,"theta":-0.21862017461931998,"vega":0.0026998920344339255,"rho":-0.00044096201921503206,"breakevenPct":0.9207197513353602},{"delta":0.85,"premium":3.2521194736952292,"strike":21.60211947369523,"iv":2.545795293386245,"gamma":0.1074340574725721,"theta":-0.2732655850519563,"vega":0.0022238254624869272,"rho":-0.0005076871908265235,"breakevenPct":0.8911693221712079},{"delta":0.9,"premium":12.554805955523761,"strike":30.794216403477396,"iv":6.867109232417057,"gamma":0.024306498649151735,"theta":-0.5975373894277942,"vega":0.001680213338020219,"rho":-0.0007799950801879822,"breakevenPct":1.4884663896644126}]}},"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"}}