{"symbol":"MOS","url":"https://intraalpha.com/companies/MOS","capturedAt":"2026-10-21T17:48:46.235Z","state":"ready","quote":{"symbol":"MOS","last_price":17.7,"prev_close":17.86,"regular_close":17.71,"change":-0.16,"change_pct":-0.8959,"regular_change":-0.15,"regular_change_pct":-0.8399,"extended_change":-0.01,"extended_change_pct":-0.0565,"bid":17.71,"ask":17.72,"bid_size":1600,"ask_size":1200,"volume":6188113,"vwap":17.813623,"open":17.925,"high":18.2899,"low":17.59,"close":17.71,"trade_count":47059,"last_trade_at":"2026-10-21T17:48:36.465094749Z","last_quote_at":"2026-10-21T17:48:43.364004219Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:41.680948958-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"MOS","fetched_at":"2026-10-21T17:48:45.528701+00:00","name":"The Mosaic Company","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"AGRICULTURAL INPUTS","country":"USA","description":"The Mosaic Company is a Fortune 500 company based in Tampa, Florida which mines phosphate and potash, and operates through segments such as international distribution and Mosaic Fertilizantes.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5677617000,"ebitda":1718700000,"pe_ratio":null,"peg_ratio":2.02,"book_value":36.06,"dividend_per_share":0.88,"dividend_yield":0.0491,"eps":-2.01,"revenue_ttm":12247900000,"gross_profit_ttm":1376200000,"profit_margin":-0.0521,"operating_margin_ttm":-0.0012,"return_on_assets_ttm":0.0124,"return_on_equity_ttm":-0.0507,"quarterly_earnings_growth":2.395,"quarterly_revenue_growth":-0.06,"analyst_target_price":26.27,"analyst_number":4,"beta":0.918,"fifty_two_week_high":31.66,"fifty_two_week_low":17.75,"fifty_day_ma":22.72,"two_hundred_day_ma":24.2,"shares_outstanding":317896000,"forward_pe":22.68,"price_to_sales":0.464,"price_to_book":0.648,"ev_to_revenue":1.056,"ev_to_ebitda":6.59},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:45.528701+00:00"},"optionObservedAt":"2026-10-21T17:42:47.705Z","bars":[{"c":19.19,"h":19.19,"l":19.15,"n":19,"o":19.15,"t":"2026-10-14T08:00:00Z","v":3783,"vw":19.166049},{"c":19.17,"h":19.17,"l":19.17,"n":2,"o":19.17,"t":"2026-10-14T09:45:00Z","v":349,"vw":19.17},{"c":19.22,"h":19.22,"l":19.22,"n":23,"o":19.22,"t":"2026-10-14T11:05:00Z","v":210,"vw":19.22},{"c":19.24,"h":19.24,"l":19.24,"n":1,"o":19.24,"t":"2026-10-14T11:10:00Z","v":200,"vw":19.24},{"c":19.2,"h":19.2,"l":19.2,"n":2,"o":19.2,"t":"2026-10-14T11:15:00Z","v":110,"vw":19.2},{"c":19.27,"h":19.27,"l":19.25,"n":4,"o":19.26,"t":"2026-10-14T11:30:00Z","v":922,"vw":19.264565},{"c":19.26,"h":19.26,"l":19.26,"n":1,"o":19.26,"t":"2026-10-14T11:35:00Z","v":100,"vw":19.26},{"c":19.23,"h":19.23,"l":19.23,"n":4,"o":19.23,"t":"2026-10-14T11:45:00Z","v":136,"vw":19.23},{"c":19.2002,"h":19.2002,"l":19.2002,"n":1,"o":19.2002,"t":"2026-10-14T11:55:00Z","v":499,"vw":19.2002},{"c":19.25,"h":19.25,"l":19.25,"n":2,"o":19.25,"t":"2026-10-14T12:15:00Z","v":150,"vw":19.25},{"c":19.16,"h":19.18,"l":19.16,"n":12,"o":19.18,"t":"2026-10-14T12:30:00Z","v":496,"vw":19.170929},{"c":19.12,"h":19.13,"l":19.12,"n":8,"o":19.13,"t":"2026-10-14T12:35:00Z","v":639,"vw":19.128333},{"c":19.01,"h":19.1,"l":19,"n":71,"o":19.09,"t":"2026-10-14T12:45:00Z","v":4479,"vw":19.033403},{"c":19.03,"h":19.03,"l":19.03,"n":1,"o":19.03,"t":"2026-10-14T12:50:00Z","v":500,"vw":19.03},{"c":19,"h":19.15,"l":19,"n":46,"o":19.1,"t":"2026-10-14T12:55:00Z","v":5874,"vw":19.078048},{"c":18.88,"h":18.88,"l":18.88,"n":3,"o":18.88,"t":"2026-10-14T13:05:00Z","v":191,"vw":18.88},{"c":19.07,"h":19.07,"l":19.07,"n":1,"o":19.07,"t":"2026-10-14T13:15:00Z","v":100,"vw":19.07},{"c":19.02,"h":19.02,"l":19.02,"n":8,"o":19.02,"t":"2026-10-14T13:20:00Z","v":361,"vw":19.02},{"c":19.25,"h":19.4,"l":19,"n":606,"o":19.02,"t":"2026-10-14T13:30:00Z","v":120296,"vw":19.210384},{"c":19.18,"h":19.27,"l":19.15,"n":413,"o":19.25,"t":"2026-10-14T13:35:00Z","v":32959,"vw":19.21702},{"c":19.08,"h":19.175,"l":19.05,"n":485,"o":19.17,"t":"2026-10-14T13:40:00Z","v":69532,"vw":19.120076},{"c":19.1701,"h":19.2,"l":19.08,"n":618,"o":19.08,"t":"2026-10-14T13:45:00Z","v":43913,"vw":19.139091},{"c":19.085,"h":19.18,"l":19.0701,"n":612,"o":19.18,"t":"2026-10-14T13:50:00Z","v":79644,"vw":19.124026},{"c":19.025,"h":19.145,"l":19.025,"n":738,"o":19.085,"t":"2026-10-14T13:55:00Z","v":68388,"vw":19.094515},{"c":18.9,"h":19.025,"l":18.875,"n":938,"o":19.025,"t":"2026-10-14T14:00:00Z","v":82033,"vw":18.955297},{"c":18.985,"h":19.005,"l":18.905,"n":565,"o":18.905,"t":"2026-10-14T14:05:00Z","v":47904,"vw":18.979948},{"c":18.935,"h":18.985,"l":18.92,"n":552,"o":18.985,"t":"2026-10-14T14:10:00Z","v":54497,"vw":18.947601},{"c":19.085,"h":19.085,"l":18.94,"n":634,"o":18.94,"t":"2026-10-14T14:15:00Z","v":45483,"vw":19.007696},{"c":19.08,"h":19.125,"l":19.07,"n":666,"o":19.085,"t":"2026-10-14T14:20:00Z","v":48854,"vw":19.098054},{"c":19.105,"h":19.12,"l":19.07,"n":602,"o":19.08,"t":"2026-10-14T14:25:00Z","v":43644,"vw":19.103096},{"c":19.095,"h":19.125,"l":19.07,"n":788,"o":19.105,"t":"2026-10-14T14:30:00Z","v":48530,"vw":19.094834},{"c":19.165,"h":19.185,"l":19.085,"n":1370,"o":19.0951,"t":"2026-10-14T14:35:00Z","v":172509,"vw":19.138649},{"c":19.18,"h":19.225,"l":19.16,"n":627,"o":19.165,"t":"2026-10-14T14:40:00Z","v":45244,"vw":19.201825},{"c":19.215,"h":19.22,"l":19.165,"n":780,"o":19.18,"t":"2026-10-14T14:45:00Z","v":76227,"vw":19.197227},{"c":19.17,"h":19.245,"l":19.17,"n":731,"o":19.21,"t":"2026-10-14T14:50:00Z","v":58334,"vw":19.212246},{"c":19.07,"h":19.17,"l":19.07,"n":608,"o":19.16,"t":"2026-10-14T14:55:00Z","v":49164,"vw":19.125045},{"c":19.06,"h":19.075,"l":19.03,"n":558,"o":19.075,"t":"2026-10-14T15:00:00Z","v":73527,"vw":19.05651},{"c":19.08,"h":19.08,"l":19,"n":1375,"o":19.05,"t":"2026-10-14T15:05:00Z","v":181862,"vw":19.023535},{"c":19.075,"h":19.095,"l":19.05,"n":658,"o":19.075,"t":"2026-10-14T15:10:00Z","v":57916,"vw":19.075497},{"c":19.055,"h":19.085,"l":19.055,"n":558,"o":19.07,"t":"2026-10-14T15:15:00Z","v":47726,"vw":19.073592},{"c":19.08,"h":19.095,"l":19.05,"n":499,"o":19.05,"t":"2026-10-14T15:20:00Z","v":35291,"vw":19.079705},{"c":19.115,"h":19.125,"l":19.07,"n":688,"o":19.075,"t":"2026-10-14T15:25:00Z","v":59945,"vw":19.09646},{"c":19.145,"h":19.175,"l":19.09,"n":610,"o":19.11,"t":"2026-10-14T15:30:00Z","v":55673,"vw":19.134855},{"c":19.155,"h":19.165,"l":19.11,"n":707,"o":19.145,"t":"2026-10-14T15:35:00Z","v":52399,"vw":19.143323},{"c":19.13,"h":19.185,"l":19.13,"n":484,"o":19.155,"t":"2026-10-14T15:40:00Z","v":37627,"vw":19.153297},{"c":19.075,"h":19.135,"l":19.075,"n":719,"o":19.13,"t":"2026-10-14T15:45:00Z","v":54368,"vw":19.109562},{"c":19.085,"h":19.0951,"l":19.05,"n":496,"o":19.075,"t":"2026-10-14T15:50:00Z","v":37644,"vw":19.072677},{"c":19.085,"h":19.085,"l":19.065,"n":454,"o":19.085,"t":"2026-10-14T15:55:00Z","v":34031,"vw":19.079709},{"c":19.085,"h":19.135,"l":19.08,"n":698,"o":19.085,"t":"2026-10-14T16:00:00Z","v":64914,"vw":19.099656},{"c":19.055,"h":19.095,"l":19.05,"n":546,"o":19.085,"t":"2026-10-14T16:05:00Z","v":53444,"vw":19.078003},{"c":19.005,"h":19.065,"l":19,"n":826,"o":19.05,"t":"2026-10-14T16:10:00Z","v":97525,"vw":19.02977},{"c":18.995,"h":19.02,"l":18.96,"n":931,"o":19.005,"t":"2026-10-14T16:15:00Z","v":159752,"vw":18.984695},{"c":18.975,"h":18.9963,"l":18.97,"n":497,"o":18.99,"t":"2026-10-14T16:20:00Z","v":69382,"vw":18.980045},{"c":18.99,"h":19.015,"l":18.9738,"n":628,"o":18.975,"t":"2026-10-14T16:25:00Z","v":51124,"vw":18.993567},{"c":19.015,"h":19.015,"l":18.98,"n":571,"o":18.99,"t":"2026-10-14T16:30:00Z","v":44535,"vw":19.000591},{"c":19.03,"h":19.035,"l":19.005,"n":457,"o":19.015,"t":"2026-10-14T16:35:00Z","v":27174,"vw":19.017101},{"c":19.025,"h":19.045,"l":19.01,"n":485,"o":19.03,"t":"2026-10-14T16:40:00Z","v":35926,"vw":19.027802},{"c":19,"h":19.0599,"l":19,"n":900,"o":19.025,"t":"2026-10-14T16:45:00Z","v":80024,"vw":19.023753},{"c":18.975,"h":19.01,"l":18.96,"n":566,"o":19.005,"t":"2026-10-14T16:50:00Z","v":55054,"vw":18.984315},{"c":19.05,"h":19.05,"l":18.975,"n":661,"o":18.975,"t":"2026-10-14T16:55:00Z","v":52427,"vw":19.001785},{"c":19.005,"h":19.065,"l":19,"n":554,"o":19.055,"t":"2026-10-14T17:00:00Z","v":44524,"vw":19.030836},{"c":19,"h":19.0251,"l":18.99,"n":501,"o":19.005,"t":"2026-10-14T17:05:00Z","v":43681,"vw":19.009276},{"c":18.995,"h":19.005,"l":18.98,"n":421,"o":19.005,"t":"2026-10-14T17:10:00Z","v":41824,"vw":18.98829},{"c":19.015,"h":19.015,"l":18.97,"n":595,"o":18.99,"t":"2026-10-14T17:15:00Z","v":49681,"vw":18.988251},{"c":19.005,"h":19.025,"l":18.99,"n":549,"o":19.01,"t":"2026-10-14T17:20:00Z","v":44381,"vw":19.006074},{"c":18.99,"h":19.015,"l":18.98,"n":378,"o":19.01,"t":"2026-10-14T17:25:00Z","v":29801,"vw":18.993047},{"c":18.96,"h":19,"l":18.96,"n":400,"o":18.995,"t":"2026-10-14T17:30:00Z","v":33575,"vw":18.976179},{"c":18.96,"h":18.975,"l":18.95,"n":652,"o":18.96,"t":"2026-10-14T17:35:00Z","v":68385,"vw":18.9597},{"c":18.97,"h":18.99,"l":18.95,"n":433,"o":18.9586,"t":"2026-10-14T17:40:00Z","v":35998,"vw":18.971269},{"c":18.945,"h":18.97,"l":18.945,"n":557,"o":18.97,"t":"2026-10-14T17:45:00Z","v":46107,"vw":18.955575},{"c":18.9301,"h":18.9484,"l":18.92,"n":475,"o":18.94,"t":"2026-10-14T17:50:00Z","v":49920,"vw":18.930163},{"c":18.935,"h":18.94,"l":18.925,"n":454,"o":18.935,"t":"2026-10-14T17:55:00Z","v":35218,"vw":18.934994},{"c":18.965,"h":18.98,"l":18.92,"n":606,"o":18.93,"t":"2026-10-14T18:00:00Z","v":45052,"vw":18.948547},{"c":18.97,"h":19,"l":18.955,"n":563,"o":18.965,"t":"2026-10-14T18:05:00Z","v":42010,"vw":18.978565},{"c":19.005,"h":19.005,"l":18.965,"n":520,"o":18.975,"t":"2026-10-14T18:10:00Z","v":44481,"vw":18.982016},{"c":19.065,"h":19.075,"l":18.995,"n":633,"o":19.005,"t":"2026-10-14T18:15:00Z","v":105495,"vw":19.025633},{"c":19.085,"h":19.105,"l":19.06,"n":661,"o":19.06,"t":"2026-10-14T18:20:00Z","v":66511,"vw":19.082236},{"c":19.055,"h":19.095,"l":19.05,"n":835,"o":19.0899,"t":"2026-10-14T18:25:00Z","v":87967,"vw":19.080111},{"c":19.095,"h":19.1,"l":19.05,"n":645,"o":19.055,"t":"2026-10-14T18:30:00Z","v":66974,"vw":19.07157},{"c":19.115,"h":19.115,"l":19.09,"n":542,"o":19.095,"t":"2026-10-14T18:35:00Z","v":50390,"vw":19.099765},{"c":19.06,"h":19.115,"l":19.06,"n":526,"o":19.115,"t":"2026-10-14T18:40:00Z","v":38687,"vw":19.083697},{"c":19.045,"h":19.065,"l":19.02,"n":696,"o":19.065,"t":"2026-10-14T18:45:00Z","v":64047,"vw":19.037525},{"c":19.07,"h":19.075,"l":19.04,"n":534,"o":19.04,"t":"2026-10-14T18:50:00Z","v":39777,"vw":19.060942},{"c":19.065,"h":19.075,"l":19.055,"n":604,"o":19.065,"t":"2026-10-14T18:55:00Z","v":38143,"vw":19.062662},{"c":19.05,"h":19.065,"l":19.045,"n":504,"o":19.065,"t":"2026-10-14T19:00:00Z","v":47976,"vw":19.054456},{"c":19.0575,"h":19.06,"l":19.03,"n":611,"o":19.05,"t":"2026-10-14T19:05:00Z","v":60387,"vw":19.041834},{"c":19.015,"h":19.055,"l":19,"n":761,"o":19.055,"t":"2026-10-14T19:10:00Z","v":88924,"vw":19.030181},{"c":19.085,"h":19.09,"l":19.0144,"n":932,"o":19.015,"t":"2026-10-14T19:15:00Z","v":97878,"vw":19.053306},{"c":19.0603,"h":19.095,"l":19.0603,"n":808,"o":19.08,"t":"2026-10-14T19:20:00Z","v":69495,"vw":19.08095},{"c":19.025,"h":19.07,"l":19.025,"n":933,"o":19.065,"t":"2026-10-14T19:25:00Z","v":91806,"vw":19.043837},{"c":19.025,"h":19.0599,"l":19.015,"n":1355,"o":19.025,"t":"2026-10-14T19:30:00Z","v":132656,"vw":19.039235},{"c":18.975,"h":19.035,"l":18.95,"n":1542,"o":19.025,"t":"2026-10-14T19:35:00Z","v":226924,"vw":18.985608},{"c":18.97,"h":18.995,"l":18.96,"n":1707,"o":18.975,"t":"2026-10-14T19:40:00Z","v":197078,"vw":18.978506},{"c":18.985,"h":19.015,"l":18.945,"n":3306,"o":18.97,"t":"2026-10-14T19:45:00Z","v":451646,"vw":18.975496},{"c":18.96,"h":18.995,"l":18.94,"n":2711,"o":18.985,"t":"2026-10-14T19:50:00Z","v":470757,"vw":18.960151},{"c":19.01,"h":19.04,"l":18.92,"n":6653,"o":18.965,"t":"2026-10-14T19:55:00Z","v":866821,"vw":18.990965},{"c":19.03,"h":19.03,"l":19.01,"n":97,"o":19.02,"t":"2026-10-14T20:00:00Z","v":1275411,"vw":19.010108},{"c":19.03,"h":19.03,"l":19.03,"n":1,"o":19.03,"t":"2026-10-14T20:10:00Z","v":3000,"vw":19.03},{"c":19.0003,"h":19.03,"l":19.0003,"n":8,"o":19.03,"t":"2026-10-14T20:15:00Z","v":5603,"vw":19.014404},{"c":19.03,"h":19.03,"l":19.03,"n":2,"o":19.03,"t":"2026-10-14T20:20:00Z","v":200,"vw":19.03},{"c":18.97,"h":18.97,"l":18.97,"n":1,"o":18.97,"t":"2026-10-14T20:25:00Z","v":400,"vw":18.97},{"c":18.96,"h":18.99,"l":18.96,"n":4,"o":18.99,"t":"2026-10-14T20:35:00Z","v":761,"vw":18.979729},{"c":18.98,"h":18.98,"l":18.98,"n":1,"o":18.98,"t":"2026-10-14T21:10:00Z","v":100,"vw":18.98},{"c":18.96,"h":18.96,"l":18.96,"n":3,"o":18.96,"t":"2026-10-14T22:05:00Z","v":147,"vw":18.96},{"c":19.2242,"h":19.2242,"l":19.2242,"n":1,"o":19.2242,"t":"2026-10-14T22:15:00Z","v":100,"vw":19.2242},{"c":19.02,"h":19.02,"l":19,"n":3,"o":19,"t":"2026-10-14T22:25:00Z","v":700,"vw":19.007143},{"c":18.96,"h":18.96,"l":18.96,"n":2,"o":18.96,"t":"2026-10-14T23:20:00Z","v":200,"vw":18.96},{"c":19.25,"h":19.25,"l":18.91,"n":27,"o":19,"t":"2026-10-15T08:00:00Z","v":3209,"vw":18.99417},{"c":19.2316,"h":19.2316,"l":19.2316,"n":1,"o":19.2316,"t":"2026-10-15T08:30:00Z","v":100,"vw":19.2316},{"c":19.02,"h":19.02,"l":19.02,"n":1,"o":19.02,"t":"2026-10-15T10:30:00Z","v":100,"vw":19.02},{"c":19.04,"h":19.115,"l":19.04,"n":4,"o":19.04,"t":"2026-10-15T10:35:00Z","v":5300,"vw":19.052736},{"c":19.05,"h":19.05,"l":19.05,"n":4,"o":19.05,"t":"2026-10-15T11:00:00Z","v":256,"vw":19.05},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-15T11:35:00Z","v":100,"vw":19},{"c":19,"h":19,"l":19,"n":2,"o":19,"t":"2026-10-15T11:40:00Z","v":3200,"vw":19},{"c":19,"h":19.02,"l":19,"n":17,"o":19.02,"t":"2026-10-15T11:55:00Z","v":1834,"vw":19.007469},{"c":18.98,"h":18.98,"l":18.98,"n":1,"o":18.98,"t":"2026-10-15T12:05:00Z","v":350,"vw":18.98},{"c":18.8001,"h":18.8001,"l":18.8001,"n":1,"o":18.8001,"t":"2026-10-15T12:15:00Z","v":285,"vw":18.8001},{"c":19.103,"h":19.103,"l":18.8484,"n":3,"o":18.8484,"t":"2026-10-15T12:20:00Z","v":206,"vw":18.972595},{"c":18.95,"h":18.95,"l":18.95,"n":1,"o":18.95,"t":"2026-10-15T12:40:00Z","v":120,"vw":18.95},{"c":18.8,"h":18.91,"l":18.8,"n":32,"o":18.91,"t":"2026-10-15T12:50:00Z","v":14606,"vw":18.848034},{"c":18.8634,"h":18.89,"l":18.8423,"n":8,"o":18.89,"t":"2026-10-15T13:00:00Z","v":3004,"vw":18.854883},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-15T13:10:00Z","v":300,"vw":18.9},{"c":19.09,"h":19.09,"l":18.8444,"n":2,"o":18.8444,"t":"2026-10-15T13:15:00Z","v":200,"vw":18.9672},{"c":19.1,"h":19.1,"l":19.06,"n":25,"o":19.06,"t":"2026-10-15T13:25:00Z","v":2211,"vw":19.0975},{"c":18.76,"h":19.17,"l":18.55,"n":1660,"o":19.1,"t":"2026-10-15T13:30:00Z","v":308657,"vw":18.890711},{"c":18.81,"h":18.965,"l":18.75,"n":560,"o":18.755,"t":"2026-10-15T13:35:00Z","v":70346,"vw":18.833715},{"c":18.58,"h":18.85,"l":18.56,"n":1366,"o":18.83,"t":"2026-10-15T13:40:00Z","v":204382,"vw":18.691455},{"c":18.675,"h":18.685,"l":18.54,"n":1667,"o":18.57,"t":"2026-10-15T13:45:00Z","v":184354,"vw":18.617116},{"c":18.64,"h":18.685,"l":18.585,"n":1407,"o":18.675,"t":"2026-10-15T13:50:00Z","v":137566,"vw":18.634979},{"c":18.76,"h":18.785,"l":18.63,"n":1018,"o":18.638,"t":"2026-10-15T13:55:00Z","v":120850,"vw":18.716758},{"c":18.825,"h":18.835,"l":18.69,"n":923,"o":18.755,"t":"2026-10-15T14:00:00Z","v":89044,"vw":18.757975},{"c":18.94,"h":18.98,"l":18.818,"n":1517,"o":18.83,"t":"2026-10-15T14:05:00Z","v":165394,"vw":18.90091},{"c":18.985,"h":18.985,"l":18.9,"n":1355,"o":18.95,"t":"2026-10-15T14:10:00Z","v":130820,"vw":18.948695},{"c":18.99,"h":19.005,"l":18.95,"n":998,"o":18.985,"t":"2026-10-15T14:15:00Z","v":82529,"vw":18.983043},{"c":18.825,"h":19.03,"l":18.82,"n":1456,"o":18.995,"t":"2026-10-15T14:20:00Z","v":202880,"vw":18.933609},{"c":18.81,"h":18.865,"l":18.805,"n":826,"o":18.825,"t":"2026-10-15T14:25:00Z","v":75064,"vw":18.829811},{"c":18.945,"h":18.945,"l":18.81,"n":623,"o":18.81,"t":"2026-10-15T14:30:00Z","v":38732,"vw":18.88622},{"c":18.965,"h":19.01,"l":18.94,"n":729,"o":18.945,"t":"2026-10-15T14:35:00Z","v":71558,"vw":18.970634},{"c":19.0101,"h":19.065,"l":18.9501,"n":777,"o":18.965,"t":"2026-10-15T14:40:00Z","v":53459,"vw":18.996234},{"c":19,"h":19.01,"l":18.965,"n":715,"o":19.01,"t":"2026-10-15T14:45:00Z","v":43532,"vw":18.987557},{"c":19.045,"h":19.07,"l":18.97,"n":1863,"o":18.995,"t":"2026-10-15T14:50:00Z","v":182313,"vw":19.040677},{"c":19.055,"h":19.065,"l":19.025,"n":487,"o":19.045,"t":"2026-10-15T14:55:00Z","v":31610,"vw":19.045364},{"c":19.03,"h":19.075,"l":19.015,"n":937,"o":19.05,"t":"2026-10-15T15:00:00Z","v":80669,"vw":19.040755},{"c":19.0291,"h":19.04,"l":18.97,"n":584,"o":19.03,"t":"2026-10-15T15:05:00Z","v":45821,"vw":19.015776},{"c":19.045,"h":19.0877,"l":19.01,"n":656,"o":19.03,"t":"2026-10-15T15:10:00Z","v":41884,"vw":19.057034},{"c":19.05,"h":19.075,"l":19.005,"n":763,"o":19.045,"t":"2026-10-15T15:15:00Z","v":51109,"vw":19.031993},{"c":18.995,"h":19.05,"l":18.975,"n":747,"o":19.045,"t":"2026-10-15T15:20:00Z","v":44911,"vw":19.019268},{"c":18.955,"h":19.005,"l":18.935,"n":679,"o":18.995,"t":"2026-10-15T15:25:00Z","v":52881,"vw":18.971962},{"c":18.955,"h":18.98,"l":18.93,"n":698,"o":18.955,"t":"2026-10-15T15:30:00Z","v":47366,"vw":18.956503},{"c":19,"h":19.005,"l":18.9502,"n":508,"o":18.955,"t":"2026-10-15T15:35:00Z","v":35831,"vw":18.986715},{"c":18.975,"h":19.05,"l":18.97,"n":626,"o":19.01,"t":"2026-10-15T15:40:00Z","v":48212,"vw":19.018931},{"c":18.975,"h":19,"l":18.965,"n":580,"o":18.975,"t":"2026-10-15T15:45:00Z","v":42076,"vw":18.979362},{"c":18.93,"h":18.98,"l":18.92,"n":798,"o":18.97,"t":"2026-10-15T15:50:00Z","v":76563,"vw":18.963111},{"c":18.89,"h":18.955,"l":18.88,"n":981,"o":18.93,"t":"2026-10-15T15:55:00Z","v":114479,"vw":18.912417},{"c":18.815,"h":18.88,"l":18.76,"n":1360,"o":18.88,"t":"2026-10-15T16:00:00Z","v":128992,"vw":18.79502},{"c":18.835,"h":18.84,"l":18.805,"n":578,"o":18.82,"t":"2026-10-15T16:05:00Z","v":42780,"vw":18.822371},{"c":18.7899,"h":18.85,"l":18.75,"n":1074,"o":18.83,"t":"2026-10-15T16:10:00Z","v":138771,"vw":18.780712},{"c":18.76,"h":18.795,"l":18.74,"n":820,"o":18.785,"t":"2026-10-15T16:15:00Z","v":107122,"vw":18.759129},{"c":18.775,"h":18.78,"l":18.75,"n":727,"o":18.755,"t":"2026-10-15T16:20:00Z","v":164560,"vw":18.756176},{"c":18.845,"h":18.845,"l":18.76,"n":810,"o":18.775,"t":"2026-10-15T16:25:00Z","v":65153,"vw":18.794049},{"c":18.795,"h":18.8481,"l":18.795,"n":695,"o":18.8481,"t":"2026-10-15T16:30:00Z","v":43358,"vw":18.819244},{"c":18.835,"h":18.855,"l":18.79,"n":629,"o":18.795,"t":"2026-10-15T16:35:00Z","v":47668,"vw":18.829913},{"c":18.785,"h":18.845,"l":18.78,"n":486,"o":18.835,"t":"2026-10-15T16:40:00Z","v":40941,"vw":18.806989},{"c":18.785,"h":18.8,"l":18.785,"n":393,"o":18.785,"t":"2026-10-15T16:45:00Z","v":28033,"vw":18.791092},{"c":18.785,"h":18.795,"l":18.7601,"n":605,"o":18.785,"t":"2026-10-15T16:50:00Z","v":50444,"vw":18.781053},{"c":18.81,"h":18.83,"l":18.765,"n":1303,"o":18.79,"t":"2026-10-15T16:55:00Z","v":173171,"vw":18.804002},{"c":18.795,"h":18.85,"l":18.7901,"n":566,"o":18.81,"t":"2026-10-15T17:00:00Z","v":59352,"vw":18.814005},{"c":18.81,"h":18.825,"l":18.78,"n":686,"o":18.8,"t":"2026-10-15T17:05:00Z","v":74251,"vw":18.804436},{"c":18.755,"h":18.8101,"l":18.755,"n":614,"o":18.81,"t":"2026-10-15T17:10:00Z","v":53458,"vw":18.771715},{"c":18.77,"h":18.8,"l":18.755,"n":597,"o":18.76,"t":"2026-10-15T17:15:00Z","v":41690,"vw":18.77498},{"c":18.775,"h":18.79,"l":18.77,"n":439,"o":18.775,"t":"2026-10-15T17:20:00Z","v":32637,"vw":18.780713},{"c":18.77,"h":18.775,"l":18.755,"n":574,"o":18.77,"t":"2026-10-15T17:25:00Z","v":49385,"vw":18.762073},{"c":18.805,"h":18.81,"l":18.7622,"n":496,"o":18.77,"t":"2026-10-15T17:30:00Z","v":41877,"vw":18.783343},{"c":18.76,"h":18.8,"l":18.76,"n":421,"o":18.8,"t":"2026-10-15T17:35:00Z","v":31277,"vw":18.780578},{"c":18.81,"h":18.82,"l":18.76,"n":825,"o":18.765,"t":"2026-10-15T17:40:00Z","v":84715,"vw":18.79726},{"c":18.785,"h":18.82,"l":18.76,"n":492,"o":18.805,"t":"2026-10-15T17:45:00Z","v":59894,"vw":18.788715},{"c":18.795,"h":18.805,"l":18.77,"n":654,"o":18.785,"t":"2026-10-15T17:50:00Z","v":54180,"vw":18.79484},{"c":18.8,"h":18.835,"l":18.795,"n":619,"o":18.795,"t":"2026-10-15T17:55:00Z","v":43234,"vw":18.812017},{"c":18.825,"h":18.84,"l":18.79,"n":552,"o":18.8,"t":"2026-10-15T18:00:00Z","v":45256,"vw":18.821171},{"c":18.845,"h":18.85,"l":18.8,"n":846,"o":18.825,"t":"2026-10-15T18:05:00Z","v":129594,"vw":18.828219},{"c":18.82,"h":18.8551,"l":18.815,"n":706,"o":18.845,"t":"2026-10-15T18:10:00Z","v":96169,"vw":18.835995},{"c":18.785,"h":18.83,"l":18.785,"n":645,"o":18.81,"t":"2026-10-15T18:15:00Z","v":59181,"vw":18.817626},{"c":18.765,"h":18.79,"l":18.705,"n":911,"o":18.785,"t":"2026-10-15T18:20:00Z","v":122385,"vw":18.730494},{"c":18.77,"h":18.785,"l":18.75,"n":486,"o":18.765,"t":"2026-10-15T18:25:00Z","v":53175,"vw":18.766251},{"c":18.78,"h":18.785,"l":18.75,"n":659,"o":18.76,"t":"2026-10-15T18:30:00Z","v":56826,"vw":18.771535},{"c":18.775,"h":18.8,"l":18.765,"n":534,"o":18.785,"t":"2026-10-15T18:35:00Z","v":57939,"vw":18.780037},{"c":18.855,"h":18.855,"l":18.775,"n":581,"o":18.775,"t":"2026-10-15T18:40:00Z","v":56189,"vw":18.807664},{"c":18.875,"h":18.89,"l":18.845,"n":766,"o":18.855,"t":"2026-10-15T18:45:00Z","v":82166,"vw":18.865608},{"c":18.895,"h":18.9,"l":18.865,"n":660,"o":18.875,"t":"2026-10-15T18:50:00Z","v":63141,"vw":18.883544},{"c":18.845,"h":18.92,"l":18.84,"n":1338,"o":18.89,"t":"2026-10-15T18:55:00Z","v":228370,"vw":18.882371},{"c":18.875,"h":18.895,"l":18.81,"n":1017,"o":18.845,"t":"2026-10-15T19:00:00Z","v":85207,"vw":18.861394},{"c":18.845,"h":18.88,"l":18.845,"n":704,"o":18.875,"t":"2026-10-15T19:05:00Z","v":72092,"vw":18.861632},{"c":18.9,"h":18.905,"l":18.83,"n":1063,"o":18.845,"t":"2026-10-15T19:10:00Z","v":133929,"vw":18.854999},{"c":18.91,"h":18.9175,"l":18.89,"n":773,"o":18.905,"t":"2026-10-15T19:15:00Z","v":80828,"vw":18.903446},{"c":18.925,"h":18.95,"l":18.905,"n":821,"o":18.905,"t":"2026-10-15T19:20:00Z","v":88812,"vw":18.929481},{"c":18.9123,"h":18.96,"l":18.9123,"n":741,"o":18.92,"t":"2026-10-15T19:25:00Z","v":69092,"vw":18.934926},{"c":18.915,"h":18.93,"l":18.905,"n":809,"o":18.915,"t":"2026-10-15T19:30:00Z","v":97493,"vw":18.919191},{"c":18.89,"h":18.915,"l":18.87,"n":1034,"o":18.915,"t":"2026-10-15T19:35:00Z","v":100567,"vw":18.892698},{"c":18.91,"h":18.925,"l":18.885,"n":1260,"o":18.89,"t":"2026-10-15T19:40:00Z","v":162830,"vw":18.903221},{"c":18.945,"h":18.975,"l":18.9,"n":1321,"o":18.915,"t":"2026-10-15T19:45:00Z","v":152588,"vw":18.929432},{"c":18.965,"h":18.965,"l":18.925,"n":1822,"o":18.94,"t":"2026-10-15T19:50:00Z","v":200054,"vw":18.943662},{"c":18.95,"h":19.02,"l":18.94,"n":6690,"o":18.96,"t":"2026-10-15T19:55:00Z","v":917088,"vw":18.984948},{"c":18.9908,"h":18.9908,"l":18.95,"n":73,"o":18.95,"t":"2026-10-15T20:00:00Z","v":2105123,"vw":18.950111},{"c":18.9747,"h":18.9901,"l":18.9747,"n":3,"o":18.9901,"t":"2026-10-15T20:05:00Z","v":1400,"vw":18.985957},{"c":19.06,"h":19.06,"l":19.06,"n":10,"o":19.06,"t":"2026-10-15T20:10:00Z","v":3985,"vw":19.06},{"c":19.0001,"h":19.0001,"l":19,"n":4,"o":19,"t":"2026-10-15T20:20:00Z","v":1000,"vw":19.00005},{"c":19.0001,"h":19.0001,"l":19,"n":2,"o":19,"t":"2026-10-15T20:25:00Z","v":1000,"vw":19.00005},{"c":19,"h":19,"l":19,"n":23,"o":19,"t":"2026-10-15T20:30:00Z","v":282,"vw":19},{"c":18.99,"h":19,"l":18.99,"n":11,"o":19,"t":"2026-10-15T20:35:00Z","v":835,"vw":18.992208},{"c":19.0745,"h":19.0745,"l":19.0745,"n":1,"o":19.0745,"t":"2026-10-15T20:55:00Z","v":500,"vw":19.0745},{"c":19.05,"h":19.05,"l":19.05,"n":1,"o":19.05,"t":"2026-10-15T22:00:00Z","v":200,"vw":19.05},{"c":18.98,"h":18.98,"l":18.98,"n":4,"o":18.98,"t":"2026-10-15T22:30:00Z","v":300,"vw":18.98},{"c":18.99,"h":18.99,"l":18.99,"n":12,"o":18.99,"t":"2026-10-15T22:45:00Z","v":800,"vw":18.99},{"c":19.01,"h":19.04,"l":18.98,"n":4,"o":19,"t":"2026-10-15T22:50:00Z","v":4700,"vw":19.034681},{"c":18.96,"h":18.96,"l":18.96,"n":1,"o":18.96,"t":"2026-10-15T23:35:00Z","v":799,"vw":18.96},{"c":19.1863,"h":19.1863,"l":19.1863,"n":6,"o":19.1863,"t":"2026-10-16T08:00:00Z","v":557,"vw":19.1863},{"c":19.07,"h":19.07,"l":19.07,"n":30,"o":19.07,"t":"2026-10-16T08:55:00Z","v":451,"vw":19.07},{"c":19.09,"h":19.09,"l":19.07,"n":2,"o":19.07,"t":"2026-10-16T10:20:00Z","v":500,"vw":19.082},{"c":19.17,"h":19.17,"l":19.17,"n":2,"o":19.17,"t":"2026-10-16T10:35:00Z","v":300,"vw":19.17},{"c":19.01,"h":19.04,"l":19.01,"n":6,"o":19.04,"t":"2026-10-16T11:15:00Z","v":1022,"vw":19.031016},{"c":19.01,"h":19.01,"l":19.01,"n":3,"o":19.01,"t":"2026-10-16T11:20:00Z","v":120,"vw":19.01},{"c":19.02,"h":19.02,"l":19.02,"n":1,"o":19.02,"t":"2026-10-16T11:40:00Z","v":1000,"vw":19.02},{"c":19.01,"h":19.01,"l":19.01,"n":2,"o":19.01,"t":"2026-10-16T11:50:00Z","v":139,"vw":19.01},{"c":19.02,"h":19.02,"l":19.02,"n":3,"o":19.02,"t":"2026-10-16T12:05:00Z","v":141,"vw":19.02},{"c":19.05,"h":19.05,"l":19.05,"n":1,"o":19.05,"t":"2026-10-16T12:15:00Z","v":200,"vw":19.05},{"c":19.03,"h":19.03,"l":19.03,"n":2,"o":19.03,"t":"2026-10-16T12:25:00Z","v":250,"vw":19.03},{"c":19.05,"h":19.05,"l":19.02,"n":3,"o":19.02,"t":"2026-10-16T12:40:00Z","v":300,"vw":19.033333},{"c":19.08,"h":19.08,"l":19.05,"n":5,"o":19.05,"t":"2026-10-16T13:10:00Z","v":1100,"vw":19.069091},{"c":19.06,"h":19.06,"l":19.06,"n":44,"o":19.06,"t":"2026-10-16T13:20:00Z","v":530,"vw":19.06},{"c":18.95,"h":19.065,"l":18.85,"n":817,"o":19.02,"t":"2026-10-16T13:30:00Z","v":314147,"vw":18.999446},{"c":18.965,"h":19.001,"l":18.89,"n":859,"o":18.92,"t":"2026-10-16T13:35:00Z","v":91641,"vw":18.964495},{"c":18.99,"h":19.03,"l":18.93,"n":576,"o":18.98,"t":"2026-10-16T13:40:00Z","v":50440,"vw":18.983287},{"c":19.07,"h":19.09,"l":18.99,"n":678,"o":19,"t":"2026-10-16T13:45:00Z","v":70380,"vw":19.039312},{"c":19,"h":19.07,"l":18.971,"n":697,"o":19.07,"t":"2026-10-16T13:50:00Z","v":60070,"vw":19.005016},{"c":19.02,"h":19.1,"l":19,"n":1080,"o":19.005,"t":"2026-10-16T13:55:00Z","v":93558,"vw":19.025909},{"c":19.065,"h":19.07,"l":19.01,"n":776,"o":19.03,"t":"2026-10-16T14:00:00Z","v":59231,"vw":19.041311},{"c":19.08,"h":19.12,"l":19.05,"n":697,"o":19.07,"t":"2026-10-16T14:05:00Z","v":52846,"vw":19.088466},{"c":19.025,"h":19.11,"l":19.02,"n":676,"o":19.09,"t":"2026-10-16T14:10:00Z","v":46753,"vw":19.071911},{"c":19.005,"h":19.055,"l":18.94,"n":703,"o":19.0275,"t":"2026-10-16T14:15:00Z","v":74087,"vw":18.98405},{"c":18.975,"h":19.045,"l":18.975,"n":547,"o":19.005,"t":"2026-10-16T14:20:00Z","v":43196,"vw":19.006219},{"c":19.055,"h":19.085,"l":18.92,"n":557,"o":18.975,"t":"2026-10-16T14:25:00Z","v":53095,"vw":19.003775},{"c":19.07,"h":19.1,"l":19.03,"n":715,"o":19.05,"t":"2026-10-16T14:30:00Z","v":54024,"vw":19.060151},{"c":18.995,"h":19.09,"l":18.985,"n":885,"o":19.06,"t":"2026-10-16T14:35:00Z","v":134717,"vw":19.015},{"c":18.87,"h":19.01,"l":18.87,"n":681,"o":18.9901,"t":"2026-10-16T14:40:00Z","v":81053,"vw":18.941725},{"c":18.93,"h":18.945,"l":18.875,"n":956,"o":18.875,"t":"2026-10-16T14:45:00Z","v":102729,"vw":18.906974},{"c":18.9362,"h":18.955,"l":18.895,"n":590,"o":18.935,"t":"2026-10-16T14:50:00Z","v":47294,"vw":18.928438},{"c":18.935,"h":18.96,"l":18.885,"n":1333,"o":18.94,"t":"2026-10-16T14:55:00Z","v":182651,"vw":18.925658},{"c":18.885,"h":18.94,"l":18.865,"n":916,"o":18.935,"t":"2026-10-16T15:00:00Z","v":167828,"vw":18.89638},{"c":18.89,"h":18.9,"l":18.825,"n":1156,"o":18.88,"t":"2026-10-16T15:05:00Z","v":100612,"vw":18.869943},{"c":18.86,"h":18.91,"l":18.85,"n":729,"o":18.895,"t":"2026-10-16T15:10:00Z","v":45025,"vw":18.882763},{"c":18.85,"h":18.88,"l":18.81,"n":930,"o":18.8622,"t":"2026-10-16T15:15:00Z","v":150512,"vw":18.840477},{"c":18.805,"h":18.87,"l":18.805,"n":770,"o":18.845,"t":"2026-10-16T15:20:00Z","v":90120,"vw":18.834417},{"c":18.795,"h":18.835,"l":18.775,"n":695,"o":18.8,"t":"2026-10-16T15:25:00Z","v":64909,"vw":18.806178},{"c":18.835,"h":18.84,"l":18.795,"n":418,"o":18.795,"t":"2026-10-16T15:30:00Z","v":38267,"vw":18.823475},{"c":18.77,"h":18.84,"l":18.77,"n":915,"o":18.84,"t":"2026-10-16T15:35:00Z","v":160140,"vw":18.809194},{"c":18.795,"h":18.82,"l":18.775,"n":589,"o":18.78,"t":"2026-10-16T15:40:00Z","v":49586,"vw":18.793541},{"c":18.855,"h":18.87,"l":18.79,"n":651,"o":18.795,"t":"2026-10-16T15:45:00Z","v":71560,"vw":18.817153},{"c":18.805,"h":18.87,"l":18.8,"n":587,"o":18.845,"t":"2026-10-16T15:50:00Z","v":30173,"vw":18.841004},{"c":18.785,"h":18.81,"l":18.775,"n":1044,"o":18.8,"t":"2026-10-16T15:55:00Z","v":126028,"vw":18.791999},{"c":18.735,"h":18.81,"l":18.721,"n":1099,"o":18.78,"t":"2026-10-16T16:00:00Z","v":77999,"vw":18.758508},{"c":18.725,"h":18.75,"l":18.71,"n":586,"o":18.735,"t":"2026-10-16T16:05:00Z","v":47591,"vw":18.730426},{"c":18.7701,"h":18.775,"l":18.72,"n":498,"o":18.725,"t":"2026-10-16T16:10:00Z","v":43844,"vw":18.739511},{"c":18.755,"h":18.7855,"l":18.755,"n":539,"o":18.775,"t":"2026-10-16T16:15:00Z","v":47213,"vw":18.767053},{"c":18.815,"h":18.815,"l":18.755,"n":1580,"o":18.77,"t":"2026-10-16T16:20:00Z","v":229587,"vw":18.78066},{"c":18.835,"h":18.84,"l":18.792,"n":840,"o":18.815,"t":"2026-10-16T16:25:00Z","v":103805,"vw":18.806243},{"c":18.845,"h":18.845,"l":18.815,"n":719,"o":18.83,"t":"2026-10-16T16:30:00Z","v":98356,"vw":18.824123},{"c":18.86,"h":18.875,"l":18.8317,"n":417,"o":18.845,"t":"2026-10-16T16:35:00Z","v":31101,"vw":18.854268},{"c":18.9,"h":18.91,"l":18.855,"n":620,"o":18.86,"t":"2026-10-16T16:40:00Z","v":85046,"vw":18.877738},{"c":18.96,"h":18.98,"l":18.881,"n":1090,"o":18.905,"t":"2026-10-16T16:45:00Z","v":168661,"vw":18.942666},{"c":18.9336,"h":18.96,"l":18.925,"n":484,"o":18.96,"t":"2026-10-16T16:50:00Z","v":24914,"vw":18.934391},{"c":18.903,"h":18.93,"l":18.895,"n":500,"o":18.93,"t":"2026-10-16T16:55:00Z","v":39710,"vw":18.912247},{"c":18.76,"h":18.905,"l":18.755,"n":887,"o":18.905,"t":"2026-10-16T17:00:00Z","v":126848,"vw":18.821375},{"c":18.675,"h":18.755,"l":18.65,"n":939,"o":18.755,"t":"2026-10-16T17:05:00Z","v":114388,"vw":18.687981},{"c":18.73,"h":18.745,"l":18.65,"n":860,"o":18.675,"t":"2026-10-16T17:10:00Z","v":94179,"vw":18.696584},{"c":18.655,"h":18.74,"l":18.655,"n":1162,"o":18.7218,"t":"2026-10-16T17:15:00Z","v":180620,"vw":18.723759},{"c":18.765,"h":18.765,"l":18.655,"n":1831,"o":18.6575,"t":"2026-10-16T17:20:00Z","v":206102,"vw":18.705108},{"c":18.785,"h":18.8,"l":18.765,"n":548,"o":18.77,"t":"2026-10-16T17:25:00Z","v":40751,"vw":18.78313},{"c":18.845,"h":18.845,"l":18.785,"n":576,"o":18.79,"t":"2026-10-16T17:30:00Z","v":78839,"vw":18.81697},{"c":18.76,"h":18.855,"l":18.755,"n":1142,"o":18.85,"t":"2026-10-16T17:35:00Z","v":112060,"vw":18.795488},{"c":18.825,"h":18.83,"l":18.755,"n":878,"o":18.755,"t":"2026-10-16T17:40:00Z","v":78634,"vw":18.79616},{"c":18.825,"h":18.8298,"l":18.795,"n":587,"o":18.825,"t":"2026-10-16T17:45:00Z","v":36086,"vw":18.812334},{"c":18.805,"h":18.825,"l":18.79,"n":847,"o":18.82,"t":"2026-10-16T17:50:00Z","v":81404,"vw":18.80413},{"c":18.755,"h":18.81,"l":18.73,"n":849,"o":18.805,"t":"2026-10-16T17:55:00Z","v":83190,"vw":18.776617},{"c":18.67,"h":18.7568,"l":18.655,"n":927,"o":18.7568,"t":"2026-10-16T18:00:00Z","v":117683,"vw":18.702497},{"c":18.695,"h":18.695,"l":18.64,"n":950,"o":18.67,"t":"2026-10-16T18:05:00Z","v":97157,"vw":18.659879},{"c":18.635,"h":18.6999,"l":18.63,"n":949,"o":18.6999,"t":"2026-10-16T18:10:00Z","v":90985,"vw":18.651897},{"c":18.615,"h":18.66,"l":18.605,"n":687,"o":18.635,"t":"2026-10-16T18:15:00Z","v":47459,"vw":18.629999},{"c":18.635,"h":18.65,"l":18.585,"n":812,"o":18.61,"t":"2026-10-16T18:20:00Z","v":72202,"vw":18.612084},{"c":18.595,"h":18.645,"l":18.58,"n":780,"o":18.635,"t":"2026-10-16T18:25:00Z","v":60662,"vw":18.59961},{"c":18.675,"h":18.69,"l":18.59,"n":1185,"o":18.595,"t":"2026-10-16T18:30:00Z","v":116821,"vw":18.628286},{"c":18.675,"h":18.68,"l":18.635,"n":634,"o":18.675,"t":"2026-10-16T18:35:00Z","v":50128,"vw":18.658081},{"c":18.725,"h":18.73,"l":18.675,"n":893,"o":18.675,"t":"2026-10-16T18:40:00Z","v":106590,"vw":18.701544},{"c":18.705,"h":18.735,"l":18.7,"n":734,"o":18.725,"t":"2026-10-16T18:45:00Z","v":48034,"vw":18.721234},{"c":18.705,"h":18.705,"l":18.63,"n":1849,"o":18.705,"t":"2026-10-16T18:50:00Z","v":456137,"vw":18.683669},{"c":18.76,"h":18.76,"l":18.7,"n":918,"o":18.705,"t":"2026-10-16T18:55:00Z","v":87621,"vw":18.728732},{"c":18.73,"h":18.75,"l":18.705,"n":883,"o":18.75,"t":"2026-10-16T19:00:00Z","v":81929,"vw":18.720028},{"c":18.725,"h":18.745,"l":18.705,"n":795,"o":18.725,"t":"2026-10-16T19:05:00Z","v":64467,"vw":18.723348},{"c":18.745,"h":18.75,"l":18.715,"n":830,"o":18.725,"t":"2026-10-16T19:10:00Z","v":65426,"vw":18.731271},{"c":18.725,"h":18.7689,"l":18.72,"n":704,"o":18.75,"t":"2026-10-16T19:15:00Z","v":48680,"vw":18.740027},{"c":18.775,"h":18.78,"l":18.725,"n":1273,"o":18.725,"t":"2026-10-16T19:20:00Z","v":136414,"vw":18.749425},{"c":18.765,"h":18.785,"l":18.75,"n":951,"o":18.78,"t":"2026-10-16T19:25:00Z","v":73088,"vw":18.767453},{"c":18.76,"h":18.8,"l":18.755,"n":1373,"o":18.765,"t":"2026-10-16T19:30:00Z","v":148549,"vw":18.77474},{"c":18.735,"h":18.765,"l":18.705,"n":1301,"o":18.765,"t":"2026-10-16T19:35:00Z","v":132374,"vw":18.731482},{"c":18.72,"h":18.74,"l":18.705,"n":1012,"o":18.735,"t":"2026-10-16T19:40:00Z","v":89635,"vw":18.72347},{"c":18.705,"h":18.7499,"l":18.7,"n":1629,"o":18.72,"t":"2026-10-16T19:45:00Z","v":181915,"vw":18.724241},{"c":18.76,"h":18.79,"l":18.7,"n":1589,"o":18.705,"t":"2026-10-16T19:50:00Z","v":178863,"vw":18.753739},{"c":18.81,"h":18.84,"l":18.74,"n":5887,"o":18.76,"t":"2026-10-16T19:55:00Z","v":805255,"vw":18.802525},{"c":18.88,"h":18.88,"l":18.81,"n":96,"o":18.81,"t":"2026-10-16T20:00:00Z","v":1126569,"vw":18.820013},{"c":18.85,"h":18.85,"l":18.85,"n":4,"o":18.85,"t":"2026-10-16T20:05:00Z","v":455,"vw":18.85},{"c":18.82,"h":18.82,"l":18.82,"n":1,"o":18.82,"t":"2026-10-16T20:15:00Z","v":9683,"vw":18.82},{"c":18.8224,"h":18.8224,"l":18.8224,"n":1,"o":18.8224,"t":"2026-10-16T21:15:00Z","v":300,"vw":18.8224},{"c":18.87,"h":18.87,"l":18.87,"n":3,"o":18.87,"t":"2026-10-16T21:20:00Z","v":314,"vw":18.87},{"c":18.82,"h":18.82,"l":18.82,"n":2,"o":18.82,"t":"2026-10-16T22:05:00Z","v":300,"vw":18.82},{"c":18.8101,"h":18.8101,"l":18.8101,"n":1,"o":18.8101,"t":"2026-10-16T22:10:00Z","v":250,"vw":18.8101},{"c":18.81,"h":18.81,"l":18.81,"n":2,"o":18.81,"t":"2026-10-16T23:15:00Z","v":115,"vw":18.81},{"c":18.81,"h":18.81,"l":18.81,"n":2,"o":18.81,"t":"2026-10-16T23:55:00Z","v":2510,"vw":18.81},{"c":18.84,"h":18.9,"l":18.84,"n":10,"o":18.9,"t":"2026-10-19T08:00:00Z","v":481,"vw":18.874212},{"c":18.815,"h":18.815,"l":18.815,"n":1,"o":18.815,"t":"2026-10-19T09:15:00Z","v":200,"vw":18.815},{"c":18.84,"h":18.84,"l":18.84,"n":2,"o":18.84,"t":"2026-10-19T10:20:00Z","v":101,"vw":18.84},{"c":18.825,"h":18.825,"l":18.825,"n":3,"o":18.825,"t":"2026-10-19T11:15:00Z","v":600,"vw":18.825},{"c":18.82,"h":18.82,"l":18.82,"n":3,"o":18.82,"t":"2026-10-19T11:30:00Z","v":305,"vw":18.82},{"c":18.8,"h":18.8,"l":18.8,"n":7,"o":18.8,"t":"2026-10-19T11:50:00Z","v":410,"vw":18.8},{"c":18.8,"h":18.8,"l":18.8,"n":3,"o":18.8,"t":"2026-10-19T12:10:00Z","v":200,"vw":18.8},{"c":18.77,"h":18.77,"l":18.77,"n":2,"o":18.77,"t":"2026-10-19T12:40:00Z","v":302,"vw":18.77},{"c":18.74,"h":18.74,"l":18.74,"n":4,"o":18.74,"t":"2026-10-19T12:45:00Z","v":450,"vw":18.74},{"c":18.73,"h":18.75,"l":18.73,"n":20,"o":18.73,"t":"2026-10-19T13:10:00Z","v":3645,"vw":18.733756},{"c":18.73,"h":18.73,"l":18.73,"n":3,"o":18.73,"t":"2026-10-19T13:15:00Z","v":804,"vw":18.73},{"c":18.69,"h":18.73,"l":18.69,"n":20,"o":18.73,"t":"2026-10-19T13:20:00Z","v":2135,"vw":18.698995},{"c":18.68,"h":18.69,"l":18.68,"n":9,"o":18.69,"t":"2026-10-19T13:25:00Z","v":581,"vw":18.684},{"c":18.6,"h":18.755,"l":18.55,"n":680,"o":18.73,"t":"2026-10-19T13:30:00Z","v":140563,"vw":18.681661},{"c":18.55,"h":18.63,"l":18.5,"n":984,"o":18.58,"t":"2026-10-19T13:35:00Z","v":138272,"vw":18.543249},{"c":18.4,"h":18.5582,"l":18.36,"n":1373,"o":18.55,"t":"2026-10-19T13:40:00Z","v":210450,"vw":18.44465},{"c":18.45,"h":18.46,"l":18.35,"n":945,"o":18.395,"t":"2026-10-19T13:45:00Z","v":96063,"vw":18.40895},{"c":18.335,"h":18.4499,"l":18.31,"n":888,"o":18.44,"t":"2026-10-19T13:50:00Z","v":127911,"vw":18.360805},{"c":18.35,"h":18.35,"l":18.27,"n":1060,"o":18.334,"t":"2026-10-19T13:55:00Z","v":132075,"vw":18.30839},{"c":18.275,"h":18.355,"l":18.275,"n":1315,"o":18.355,"t":"2026-10-19T14:00:00Z","v":219393,"vw":18.310923},{"c":18.295,"h":18.315,"l":18.26,"n":933,"o":18.27,"t":"2026-10-19T14:05:00Z","v":86906,"vw":18.293548},{"c":18.25,"h":18.2974,"l":18.19,"n":1038,"o":18.295,"t":"2026-10-19T14:10:00Z","v":143756,"vw":18.23363},{"c":18.205,"h":18.26,"l":18.19,"n":930,"o":18.25,"t":"2026-10-19T14:15:00Z","v":82423,"vw":18.228822},{"c":18.135,"h":18.21,"l":18.12,"n":1389,"o":18.205,"t":"2026-10-19T14:20:00Z","v":147709,"vw":18.156454},{"c":18.13,"h":18.175,"l":18.11,"n":882,"o":18.135,"t":"2026-10-19T14:25:00Z","v":102105,"vw":18.145205},{"c":18.175,"h":18.2,"l":18.13,"n":834,"o":18.13,"t":"2026-10-19T14:30:00Z","v":125791,"vw":18.171167},{"c":18.115,"h":18.215,"l":18.115,"n":978,"o":18.175,"t":"2026-10-19T14:35:00Z","v":115514,"vw":18.167231},{"c":18.125,"h":18.145,"l":18.105,"n":762,"o":18.115,"t":"2026-10-19T14:40:00Z","v":87518,"vw":18.125784},{"c":18.125,"h":18.155,"l":18.1,"n":759,"o":18.125,"t":"2026-10-19T14:45:00Z","v":97336,"vw":18.130079},{"c":18.065,"h":18.125,"l":18.06,"n":901,"o":18.125,"t":"2026-10-19T14:50:00Z","v":101165,"vw":18.083615},{"c":18.115,"h":18.1199,"l":18.06,"n":862,"o":18.0678,"t":"2026-10-19T14:55:00Z","v":75966,"vw":18.091153},{"c":18.12,"h":18.155,"l":18.1,"n":646,"o":18.115,"t":"2026-10-19T15:00:00Z","v":56111,"vw":18.127723},{"c":18.09,"h":18.14,"l":18.09,"n":787,"o":18.11,"t":"2026-10-19T15:05:00Z","v":66567,"vw":18.112936},{"c":18.115,"h":18.115,"l":18.06,"n":801,"o":18.09,"t":"2026-10-19T15:10:00Z","v":83291,"vw":18.087395},{"c":18.055,"h":18.12,"l":18.05,"n":812,"o":18.115,"t":"2026-10-19T15:15:00Z","v":101933,"vw":18.071825},{"c":18.08,"h":18.08,"l":18.035,"n":863,"o":18.055,"t":"2026-10-19T15:20:00Z","v":125344,"vw":18.052846},{"c":18.115,"h":18.1286,"l":18.065,"n":911,"o":18.08,"t":"2026-10-19T15:25:00Z","v":113868,"vw":18.094118},{"c":18.155,"h":18.175,"l":18.11,"n":809,"o":18.115,"t":"2026-10-19T15:30:00Z","v":99542,"vw":18.138062},{"c":18.155,"h":18.185,"l":18.145,"n":594,"o":18.15,"t":"2026-10-19T15:35:00Z","v":58727,"vw":18.161949},{"c":18.145,"h":18.175,"l":18.13,"n":602,"o":18.155,"t":"2026-10-19T15:40:00Z","v":71981,"vw":18.156564},{"c":18.13,"h":18.155,"l":18.13,"n":549,"o":18.145,"t":"2026-10-19T15:45:00Z","v":49540,"vw":18.140139},{"c":18.115,"h":18.135,"l":18.1,"n":723,"o":18.135,"t":"2026-10-19T15:50:00Z","v":84645,"vw":18.115836},{"c":18.105,"h":18.1183,"l":18.08,"n":926,"o":18.1183,"t":"2026-10-19T15:55:00Z","v":99904,"vw":18.096818},{"c":18.075,"h":18.1075,"l":18.05,"n":703,"o":18.1075,"t":"2026-10-19T16:00:00Z","v":80030,"vw":18.07219},{"c":18.095,"h":18.105,"l":18.05,"n":965,"o":18.075,"t":"2026-10-19T16:05:00Z","v":120503,"vw":18.086791},{"c":18.085,"h":18.11,"l":18.08,"n":692,"o":18.095,"t":"2026-10-19T16:10:00Z","v":99347,"vw":18.095848},{"c":18.1,"h":18.15,"l":18.08,"n":790,"o":18.08,"t":"2026-10-19T16:15:00Z","v":80866,"vw":18.109349},{"c":18.055,"h":18.105,"l":18.05,"n":704,"o":18.105,"t":"2026-10-19T16:20:00Z","v":83588,"vw":18.073227},{"c":18.05,"h":18.06,"l":18.04,"n":578,"o":18.055,"t":"2026-10-19T16:25:00Z","v":49851,"vw":18.049298},{"c":18.115,"h":18.128,"l":18.045,"n":810,"o":18.055,"t":"2026-10-19T16:30:00Z","v":113953,"vw":18.088124},{"c":18.1,"h":18.12,"l":18.1,"n":394,"o":18.115,"t":"2026-10-19T16:35:00Z","v":37763,"vw":18.108642},{"c":18.155,"h":18.16,"l":18.1,"n":621,"o":18.105,"t":"2026-10-19T16:40:00Z","v":67688,"vw":18.1342},{"c":18.115,"h":18.16,"l":18.1001,"n":864,"o":18.155,"t":"2026-10-19T16:45:00Z","v":77868,"vw":18.118018},{"c":18.075,"h":18.115,"l":18.07,"n":913,"o":18.115,"t":"2026-10-19T16:50:00Z","v":96362,"vw":18.093372},{"c":18.045,"h":18.075,"l":18.04,"n":624,"o":18.075,"t":"2026-10-19T16:55:00Z","v":58175,"vw":18.049356},{"c":18.065,"h":18.08,"l":18.035,"n":822,"o":18.045,"t":"2026-10-19T17:00:00Z","v":106994,"vw":18.054109},{"c":18.055,"h":18.08,"l":18.05,"n":528,"o":18.065,"t":"2026-10-19T17:05:00Z","v":56751,"vw":18.057334},{"c":18.055,"h":18.06,"l":18.05,"n":417,"o":18.055,"t":"2026-10-19T17:10:00Z","v":53969,"vw":18.054377},{"c":18.065,"h":18.09,"l":18.05,"n":696,"o":18.055,"t":"2026-10-19T17:15:00Z","v":93931,"vw":18.070135},{"c":18.0743,"h":18.0977,"l":18.06,"n":759,"o":18.065,"t":"2026-10-19T17:20:00Z","v":133796,"vw":18.082161},{"c":18.08,"h":18.09,"l":18.055,"n":572,"o":18.075,"t":"2026-10-19T17:25:00Z","v":85881,"vw":18.069967},{"c":18.1,"h":18.11,"l":18.07,"n":841,"o":18.075,"t":"2026-10-19T17:30:00Z","v":120922,"vw":18.09698},{"c":18.05,"h":18.11,"l":18.04,"n":764,"o":18.095,"t":"2026-10-19T17:35:00Z","v":131518,"vw":18.066252},{"c":18.065,"h":18.09,"l":18.01,"n":1283,"o":18.055,"t":"2026-10-19T17:40:00Z","v":286069,"vw":18.051517},{"c":18.035,"h":18.07,"l":18.01,"n":763,"o":18.06,"t":"2026-10-19T17:45:00Z","v":117857,"vw":18.039443},{"c":18.005,"h":18.046,"l":17.985,"n":1413,"o":18.035,"t":"2026-10-19T17:50:00Z","v":204936,"vw":18.008696},{"c":18.035,"h":18.06,"l":18,"n":741,"o":18.0093,"t":"2026-10-19T17:55:00Z","v":98144,"vw":18.034584},{"c":18.025,"h":18.05,"l":18,"n":1309,"o":18.035,"t":"2026-10-19T18:00:00Z","v":329691,"vw":18.018557},{"c":17.995,"h":18.035,"l":17.99,"n":1172,"o":18.02,"t":"2026-10-19T18:05:00Z","v":307416,"vw":18.010098},{"c":17.945,"h":18,"l":17.935,"n":916,"o":17.995,"t":"2026-10-19T18:10:00Z","v":147522,"vw":17.959305},{"c":17.955,"h":17.97,"l":17.94,"n":735,"o":17.945,"t":"2026-10-19T18:15:00Z","v":83493,"vw":17.951663},{"c":17.945,"h":17.96,"l":17.94,"n":590,"o":17.9593,"t":"2026-10-19T18:20:00Z","v":101877,"vw":17.950615},{"c":17.935,"h":17.95,"l":17.93,"n":689,"o":17.945,"t":"2026-10-19T18:25:00Z","v":60098,"vw":17.941074},{"c":17.955,"h":17.9564,"l":17.92,"n":698,"o":17.93,"t":"2026-10-19T18:30:00Z","v":91391,"vw":17.938625},{"c":17.955,"h":17.955,"l":17.93,"n":597,"o":17.955,"t":"2026-10-19T18:35:00Z","v":110244,"vw":17.942256},{"c":17.945,"h":17.955,"l":17.93,"n":664,"o":17.955,"t":"2026-10-19T18:40:00Z","v":66009,"vw":17.944627},{"c":17.945,"h":17.975,"l":17.94,"n":687,"o":17.945,"t":"2026-10-19T18:45:00Z","v":77189,"vw":17.951036},{"c":18.005,"h":18.005,"l":17.94,"n":841,"o":17.9483,"t":"2026-10-19T18:50:00Z","v":118417,"vw":17.961726},{"c":18.065,"h":18.07,"l":17.995,"n":895,"o":18.005,"t":"2026-10-19T18:55:00Z","v":108453,"vw":18.02762},{"c":18.05,"h":18.07,"l":18.02,"n":975,"o":18.065,"t":"2026-10-19T19:00:00Z","v":213063,"vw":18.045639},{"c":18.04,"h":18.06,"l":17.98,"n":1139,"o":18.055,"t":"2026-10-19T19:05:00Z","v":199447,"vw":18.012289},{"c":18.045,"h":18.06,"l":18.02,"n":637,"o":18.04,"t":"2026-10-19T19:10:00Z","v":80689,"vw":18.040686},{"c":18.055,"h":18.06,"l":18.02,"n":1087,"o":18.045,"t":"2026-10-19T19:15:00Z","v":153686,"vw":18.03985},{"c":18.065,"h":18.09,"l":18.04,"n":1237,"o":18.055,"t":"2026-10-19T19:20:00Z","v":169157,"vw":18.060274},{"c":18.035,"h":18.07,"l":18.01,"n":1265,"o":18.065,"t":"2026-10-19T19:25:00Z","v":155736,"vw":18.045349},{"c":18.025,"h":18.04,"l":18,"n":1370,"o":18.035,"t":"2026-10-19T19:30:00Z","v":174063,"vw":18.022107},{"c":18.065,"h":18.08,"l":18.025,"n":1259,"o":18.025,"t":"2026-10-19T19:35:00Z","v":162920,"vw":18.062398},{"c":17.965,"h":18.07,"l":17.96,"n":1898,"o":18.065,"t":"2026-10-19T19:40:00Z","v":246583,"vw":18.030446},{"c":17.975,"h":17.99,"l":17.93,"n":2970,"o":17.965,"t":"2026-10-19T19:45:00Z","v":411059,"vw":17.959186},{"c":17.955,"h":18.01,"l":17.94,"n":3080,"o":17.975,"t":"2026-10-19T19:50:00Z","v":469613,"vw":17.968279},{"c":17.895,"h":17.96,"l":17.855,"n":7450,"o":17.96,"t":"2026-10-19T19:55:00Z","v":1216787,"vw":17.895446},{"c":17.93,"h":17.9499,"l":17.89,"n":87,"o":17.895,"t":"2026-10-19T20:00:00Z","v":1535914,"vw":17.919844},{"c":17.9667,"h":17.9667,"l":17.945,"n":7,"o":17.945,"t":"2026-10-19T20:05:00Z","v":9756,"vw":17.951382},{"c":17.97,"h":17.97,"l":17.9501,"n":12,"o":17.96,"t":"2026-10-19T20:10:00Z","v":2309,"vw":17.952261},{"c":17.95,"h":17.95,"l":17.95,"n":10,"o":17.95,"t":"2026-10-19T20:15:00Z","v":883,"vw":17.95},{"c":17.95,"h":17.95,"l":17.95,"n":6,"o":17.95,"t":"2026-10-19T20:20:00Z","v":868,"vw":17.95},{"c":17.94,"h":17.9431,"l":17.94,"n":6,"o":17.9431,"t":"2026-10-19T20:25:00Z","v":3523,"vw":17.942644},{"c":17.94,"h":17.95,"l":17.93,"n":4,"o":17.95,"t":"2026-10-19T20:30:00Z","v":1382,"vw":17.946447},{"c":17.95,"h":17.95,"l":17.95,"n":2,"o":17.95,"t":"2026-10-19T20:35:00Z","v":120,"vw":17.95},{"c":17.94,"h":17.94,"l":17.94,"n":1,"o":17.94,"t":"2026-10-19T20:40:00Z","v":100,"vw":17.94},{"c":17.93,"h":17.9346,"l":17.93,"n":2,"o":17.9346,"t":"2026-10-19T20:45:00Z","v":2000,"vw":17.93437},{"c":17.95,"h":17.95,"l":17.95,"n":1,"o":17.95,"t":"2026-10-19T21:30:00Z","v":100,"vw":17.95},{"c":17.95,"h":17.95,"l":17.95,"n":1,"o":17.95,"t":"2026-10-19T21:45:00Z","v":100,"vw":17.95},{"c":17.93,"h":17.93,"l":17.93,"n":13,"o":17.93,"t":"2026-10-19T21:50:00Z","v":173,"vw":17.93},{"c":17.9533,"h":17.9533,"l":17.9533,"n":1,"o":17.9533,"t":"2026-10-19T21:55:00Z","v":489,"vw":17.9533},{"c":17.9481,"h":17.9481,"l":17.9481,"n":2,"o":17.9481,"t":"2026-10-19T22:40:00Z","v":201,"vw":17.9481},{"c":17.94,"h":17.9499,"l":17.94,"n":4,"o":17.9499,"t":"2026-10-19T22:50:00Z","v":1700,"vw":17.945829},{"c":17.95,"h":17.95,"l":17.95,"n":1,"o":17.95,"t":"2026-10-19T22:55:00Z","v":100,"vw":17.95},{"c":17.95,"h":17.95,"l":17.95,"n":2,"o":17.95,"t":"2026-10-19T23:00:00Z","v":1494,"vw":17.95},{"c":17.88,"h":17.92,"l":17.64,"n":178,"o":17.88,"t":"2026-10-19T23:10:00Z","v":8457,"vw":17.78308},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-19T23:15:00Z","v":621,"vw":17.9},{"c":17.9398,"h":17.9398,"l":17.9398,"n":1,"o":17.9398,"t":"2026-10-19T23:30:00Z","v":200,"vw":17.9398},{"c":17.92,"h":17.92,"l":17.92,"n":4,"o":17.92,"t":"2026-10-19T23:40:00Z","v":254,"vw":17.92},{"c":17.91,"h":17.9131,"l":17.91,"n":25,"o":17.9131,"t":"2026-10-19T23:45:00Z","v":1825,"vw":17.910312},{"c":17.9077,"h":17.9413,"l":17.9,"n":3,"o":17.9,"t":"2026-10-19T23:50:00Z","v":2915,"vw":17.914828},{"c":17.92,"h":17.92,"l":17.92,"n":1,"o":17.92,"t":"2026-10-19T23:55:00Z","v":2000,"vw":17.92},{"c":17.94,"h":17.95,"l":17.87,"n":39,"o":17.92,"t":"2026-10-20T08:00:00Z","v":9388,"vw":17.925921},{"c":18.02,"h":18.02,"l":18.02,"n":1,"o":18.02,"t":"2026-10-20T08:10:00Z","v":100,"vw":18.02},{"c":17.935,"h":17.935,"l":17.935,"n":1,"o":17.935,"t":"2026-10-20T09:20:00Z","v":250,"vw":17.935},{"c":17.87,"h":17.99,"l":17.87,"n":9,"o":17.99,"t":"2026-10-20T11:00:00Z","v":928,"vw":17.956534},{"c":17.92,"h":17.92,"l":17.92,"n":2,"o":17.92,"t":"2026-10-20T11:35:00Z","v":400,"vw":17.92},{"c":17.91,"h":17.91,"l":17.91,"n":1,"o":17.91,"t":"2026-10-20T11:40:00Z","v":300,"vw":17.91},{"c":17.89,"h":17.9,"l":17.89,"n":8,"o":17.9,"t":"2026-10-20T11:50:00Z","v":1578,"vw":17.896877},{"c":17.92,"h":17.92,"l":17.92,"n":1,"o":17.92,"t":"2026-10-20T12:15:00Z","v":559,"vw":17.92},{"c":17.92,"h":17.92,"l":17.92,"n":4,"o":17.92,"t":"2026-10-20T12:40:00Z","v":112,"vw":17.92},{"c":17.85,"h":17.9,"l":17.85,"n":43,"o":17.9,"t":"2026-10-20T12:45:00Z","v":2676,"vw":17.854694},{"c":17.83,"h":17.84,"l":17.82,"n":9,"o":17.82,"t":"2026-10-20T12:50:00Z","v":454,"vw":17.828295},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-10-20T12:55:00Z","v":100,"vw":17.85},{"c":17.85,"h":17.85,"l":17.85,"n":2,"o":17.85,"t":"2026-10-20T13:05:00Z","v":200,"vw":17.85},{"c":17.81,"h":17.81,"l":17.81,"n":1,"o":17.81,"t":"2026-10-20T13:10:00Z","v":120,"vw":17.81},{"c":17.82,"h":17.83,"l":17.82,"n":4,"o":17.83,"t":"2026-10-20T13:20:00Z","v":528,"vw":17.822538},{"c":17.79,"h":17.86,"l":17.79,"n":41,"o":17.86,"t":"2026-10-20T13:25:00Z","v":3705,"vw":17.822673},{"c":17.87,"h":18.04,"l":17.83,"n":663,"o":17.83,"t":"2026-10-20T13:30:00Z","v":249144,"vw":17.863624},{"c":17.8872,"h":17.925,"l":17.82,"n":509,"o":17.87,"t":"2026-10-20T13:35:00Z","v":62481,"vw":17.86718},{"c":17.845,"h":17.93,"l":17.775,"n":598,"o":17.88,"t":"2026-10-20T13:40:00Z","v":53700,"vw":17.826099},{"c":17.86,"h":17.87,"l":17.8,"n":595,"o":17.845,"t":"2026-10-20T13:45:00Z","v":56590,"vw":17.83767},{"c":17.84,"h":17.86,"l":17.75,"n":1207,"o":17.85,"t":"2026-10-20T13:50:00Z","v":136703,"vw":17.808309},{"c":17.83,"h":17.8472,"l":17.765,"n":733,"o":17.845,"t":"2026-10-20T13:55:00Z","v":67397,"vw":17.803094},{"c":17.82,"h":17.8999,"l":17.8102,"n":1080,"o":17.83,"t":"2026-10-20T14:00:00Z","v":109167,"vw":17.8513},{"c":17.875,"h":17.905,"l":17.82,"n":923,"o":17.825,"t":"2026-10-20T14:05:00Z","v":96525,"vw":17.875786},{"c":17.85,"h":17.885,"l":17.82,"n":821,"o":17.875,"t":"2026-10-20T14:10:00Z","v":72104,"vw":17.850374},{"c":17.885,"h":17.91,"l":17.84,"n":787,"o":17.845,"t":"2026-10-20T14:15:00Z","v":78925,"vw":17.883242},{"c":17.9,"h":17.91,"l":17.845,"n":843,"o":17.885,"t":"2026-10-20T14:20:00Z","v":69009,"vw":17.86798},{"c":18.045,"h":18.045,"l":17.885,"n":1608,"o":17.9,"t":"2026-10-20T14:25:00Z","v":196043,"vw":17.977295},{"c":17.9799,"h":18.07,"l":17.9362,"n":2954,"o":18.04,"t":"2026-10-20T14:30:00Z","v":565630,"vw":17.991606},{"c":17.87,"h":17.97,"l":17.86,"n":930,"o":17.96,"t":"2026-10-20T14:35:00Z","v":81114,"vw":17.904153},{"c":17.885,"h":17.895,"l":17.85,"n":836,"o":17.87,"t":"2026-10-20T14:40:00Z","v":74061,"vw":17.872482},{"c":17.865,"h":17.9,"l":17.855,"n":774,"o":17.89,"t":"2026-10-20T14:45:00Z","v":61970,"vw":17.874005},{"c":17.87,"h":17.89,"l":17.85,"n":714,"o":17.865,"t":"2026-10-20T14:50:00Z","v":52184,"vw":17.869328},{"c":17.84,"h":17.905,"l":17.835,"n":1333,"o":17.865,"t":"2026-10-20T14:55:00Z","v":162198,"vw":17.853927},{"c":17.815,"h":17.855,"l":17.79,"n":951,"o":17.84,"t":"2026-10-20T15:00:00Z","v":84828,"vw":17.813102},{"c":17.845,"h":17.86,"l":17.8,"n":872,"o":17.81,"t":"2026-10-20T15:05:00Z","v":84775,"vw":17.823747},{"c":17.79,"h":17.86,"l":17.77,"n":1223,"o":17.845,"t":"2026-10-20T15:10:00Z","v":117448,"vw":17.815567},{"c":17.875,"h":17.89,"l":17.775,"n":1242,"o":17.785,"t":"2026-10-20T15:15:00Z","v":135559,"vw":17.852285},{"c":17.885,"h":17.89,"l":17.835,"n":1038,"o":17.875,"t":"2026-10-20T15:20:00Z","v":116698,"vw":17.864884},{"c":17.865,"h":17.895,"l":17.85,"n":916,"o":17.885,"t":"2026-10-20T15:25:00Z","v":95544,"vw":17.872062},{"c":17.885,"h":17.885,"l":17.825,"n":947,"o":17.865,"t":"2026-10-20T15:30:00Z","v":169554,"vw":17.863241},{"c":17.88,"h":17.95,"l":17.86,"n":880,"o":17.88,"t":"2026-10-20T15:35:00Z","v":112622,"vw":17.908685},{"c":17.895,"h":17.915,"l":17.87,"n":609,"o":17.88,"t":"2026-10-20T15:40:00Z","v":52183,"vw":17.890321},{"c":17.865,"h":17.895,"l":17.855,"n":628,"o":17.895,"t":"2026-10-20T15:45:00Z","v":52915,"vw":17.864143},{"c":17.875,"h":17.885,"l":17.85,"n":536,"o":17.865,"t":"2026-10-20T15:50:00Z","v":39845,"vw":17.863105},{"c":17.825,"h":17.885,"l":17.82,"n":696,"o":17.875,"t":"2026-10-20T15:55:00Z","v":63182,"vw":17.86138},{"c":17.8101,"h":17.86,"l":17.8101,"n":601,"o":17.825,"t":"2026-10-20T16:00:00Z","v":52936,"vw":17.839387},{"c":17.855,"h":17.855,"l":17.8,"n":661,"o":17.815,"t":"2026-10-20T16:05:00Z","v":61121,"vw":17.823917},{"c":17.895,"h":17.895,"l":17.84,"n":509,"o":17.855,"t":"2026-10-20T16:10:00Z","v":36019,"vw":17.865564},{"c":17.875,"h":17.9,"l":17.86,"n":565,"o":17.895,"t":"2026-10-20T16:15:00Z","v":57669,"vw":17.874424},{"c":17.905,"h":17.905,"l":17.865,"n":688,"o":17.875,"t":"2026-10-20T16:20:00Z","v":54942,"vw":17.877438},{"c":17.985,"h":17.995,"l":17.895,"n":1059,"o":17.905,"t":"2026-10-20T16:25:00Z","v":108983,"vw":17.966573},{"c":17.975,"h":18.02,"l":17.9712,"n":654,"o":17.9894,"t":"2026-10-20T16:30:00Z","v":84756,"vw":17.991695},{"c":17.965,"h":17.99,"l":17.955,"n":541,"o":17.975,"t":"2026-10-20T16:35:00Z","v":50798,"vw":17.97227},{"c":17.965,"h":17.97,"l":17.95,"n":374,"o":17.965,"t":"2026-10-20T16:40:00Z","v":25609,"vw":17.962846},{"c":17.995,"h":18,"l":17.955,"n":431,"o":17.965,"t":"2026-10-20T16:45:00Z","v":38240,"vw":17.970683},{"c":17.945,"h":18.02,"l":17.94,"n":715,"o":17.995,"t":"2026-10-20T16:50:00Z","v":120191,"vw":17.99219},{"c":17.905,"h":17.965,"l":17.9,"n":593,"o":17.945,"t":"2026-10-20T16:55:00Z","v":75211,"vw":17.935578},{"c":17.9,"h":17.925,"l":17.895,"n":659,"o":17.905,"t":"2026-10-20T17:00:00Z","v":71834,"vw":17.906486},{"c":17.855,"h":17.9094,"l":17.855,"n":544,"o":17.9,"t":"2026-10-20T17:05:00Z","v":39794,"vw":17.880645},{"c":17.875,"h":17.88,"l":17.85,"n":489,"o":17.85,"t":"2026-10-20T17:10:00Z","v":40814,"vw":17.869826},{"c":17.885,"h":17.8999,"l":17.87,"n":571,"o":17.875,"t":"2026-10-20T17:15:00Z","v":49461,"vw":17.887267},{"c":17.89,"h":17.905,"l":17.88,"n":524,"o":17.885,"t":"2026-10-20T17:20:00Z","v":43175,"vw":17.888882},{"c":17.885,"h":17.89,"l":17.87,"n":441,"o":17.8834,"t":"2026-10-20T17:25:00Z","v":41607,"vw":17.879116},{"c":17.875,"h":17.895,"l":17.87,"n":553,"o":17.885,"t":"2026-10-20T17:30:00Z","v":42589,"vw":17.886421},{"c":17.895,"h":17.91,"l":17.87,"n":552,"o":17.875,"t":"2026-10-20T17:35:00Z","v":40516,"vw":17.884914},{"c":17.895,"h":17.905,"l":17.895,"n":514,"o":17.895,"t":"2026-10-20T17:40:00Z","v":41692,"vw":17.896796},{"c":17.905,"h":17.92,"l":17.8912,"n":554,"o":17.9,"t":"2026-10-20T17:45:00Z","v":38107,"vw":17.905705},{"c":17.925,"h":17.925,"l":17.9,"n":687,"o":17.905,"t":"2026-10-20T17:50:00Z","v":48860,"vw":17.91282},{"c":17.92,"h":17.92,"l":17.89,"n":501,"o":17.92,"t":"2026-10-20T17:55:00Z","v":42626,"vw":17.902858},{"c":17.955,"h":17.955,"l":17.925,"n":527,"o":17.925,"t":"2026-10-20T18:00:00Z","v":39813,"vw":17.943558},{"c":17.925,"h":17.96,"l":17.92,"n":600,"o":17.955,"t":"2026-10-20T18:05:00Z","v":45344,"vw":17.936846},{"c":17.925,"h":17.965,"l":17.915,"n":819,"o":17.925,"t":"2026-10-20T18:10:00Z","v":65240,"vw":17.939513},{"c":17.975,"h":18.005,"l":17.915,"n":1112,"o":17.925,"t":"2026-10-20T18:15:00Z","v":216773,"vw":17.962929},{"c":17.955,"h":17.995,"l":17.93,"n":1195,"o":17.975,"t":"2026-10-20T18:20:00Z","v":525069,"vw":17.952476},{"c":17.985,"h":17.99,"l":17.94,"n":566,"o":17.955,"t":"2026-10-20T18:25:00Z","v":41154,"vw":17.961458},{"c":17.975,"h":18.005,"l":17.975,"n":700,"o":17.99,"t":"2026-10-20T18:30:00Z","v":71191,"vw":17.98863},{"c":17.945,"h":17.98,"l":17.945,"n":573,"o":17.98,"t":"2026-10-20T18:35:00Z","v":37143,"vw":17.964722},{"c":17.935,"h":17.96,"l":17.935,"n":606,"o":17.94,"t":"2026-10-20T18:40:00Z","v":64423,"vw":17.949327},{"c":17.955,"h":17.97,"l":17.93,"n":659,"o":17.93,"t":"2026-10-20T18:45:00Z","v":65814,"vw":17.951787},{"c":17.945,"h":17.965,"l":17.94,"n":534,"o":17.955,"t":"2026-10-20T18:50:00Z","v":68020,"vw":17.953851},{"c":17.935,"h":17.95,"l":17.93,"n":750,"o":17.945,"t":"2026-10-20T18:55:00Z","v":95050,"vw":17.938866},{"c":17.925,"h":17.95,"l":17.925,"n":984,"o":17.935,"t":"2026-10-20T19:00:00Z","v":125307,"vw":17.941182},{"c":17.905,"h":17.94,"l":17.9005,"n":608,"o":17.925,"t":"2026-10-20T19:05:00Z","v":48956,"vw":17.918072},{"c":17.8324,"h":17.915,"l":17.83,"n":974,"o":17.905,"t":"2026-10-20T19:10:00Z","v":99533,"vw":17.875504},{"c":17.9,"h":17.9,"l":17.83,"n":726,"o":17.835,"t":"2026-10-20T19:15:00Z","v":67077,"vw":17.861117},{"c":17.895,"h":17.92,"l":17.885,"n":809,"o":17.895,"t":"2026-10-20T19:20:00Z","v":71976,"vw":17.898778},{"c":17.93,"h":17.955,"l":17.89,"n":908,"o":17.8997,"t":"2026-10-20T19:25:00Z","v":112875,"vw":17.925389},{"c":17.905,"h":17.95,"l":17.9,"n":946,"o":17.935,"t":"2026-10-20T19:30:00Z","v":133178,"vw":17.923375},{"c":17.865,"h":17.91,"l":17.83,"n":1200,"o":17.905,"t":"2026-10-20T19:35:00Z","v":197361,"vw":17.864911},{"c":17.875,"h":17.88,"l":17.85,"n":972,"o":17.87,"t":"2026-10-20T19:40:00Z","v":99994,"vw":17.86061},{"c":17.895,"h":17.9,"l":17.84,"n":1073,"o":17.875,"t":"2026-10-20T19:45:00Z","v":111701,"vw":17.868378},{"c":17.815,"h":17.9,"l":17.81,"n":1682,"o":17.8925,"t":"2026-10-20T19:50:00Z","v":203825,"vw":17.85822},{"c":17.86,"h":17.86,"l":17.76,"n":5923,"o":17.81,"t":"2026-10-20T19:55:00Z","v":832377,"vw":17.813872},{"c":17.86,"h":17.86,"l":17.86,"n":84,"o":17.86,"t":"2026-10-20T20:00:00Z","v":1168553,"vw":17.86},{"c":17.8861,"h":17.8861,"l":17.8861,"n":8,"o":17.8861,"t":"2026-10-20T20:10:00Z","v":4007,"vw":17.8861},{"c":17.88,"h":17.88,"l":17.88,"n":3,"o":17.88,"t":"2026-10-20T20:30:00Z","v":500,"vw":17.88},{"c":17.8831,"h":17.89,"l":17.8831,"n":6,"o":17.89,"t":"2026-10-20T20:35:00Z","v":3250,"vw":17.885599},{"c":17.8988,"h":17.8988,"l":17.8988,"n":1,"o":17.8988,"t":"2026-10-20T20:40:00Z","v":100,"vw":17.8988},{"c":17.8809,"h":17.8809,"l":17.8809,"n":1,"o":17.8809,"t":"2026-10-20T20:45:00Z","v":1570,"vw":17.8809},{"c":17.89,"h":17.89,"l":17.89,"n":2,"o":17.89,"t":"2026-10-20T20:50:00Z","v":130,"vw":17.89},{"c":17.89,"h":17.89,"l":17.89,"n":5,"o":17.89,"t":"2026-10-20T21:05:00Z","v":380,"vw":17.89},{"c":17.89,"h":17.89,"l":17.89,"n":3,"o":17.89,"t":"2026-10-20T21:10:00Z","v":500,"vw":17.89},{"c":17.8985,"h":17.8985,"l":17.8985,"n":2,"o":17.8985,"t":"2026-10-20T22:25:00Z","v":1005,"vw":17.8985},{"c":17.89,"h":17.89,"l":17.89,"n":1,"o":17.89,"t":"2026-10-20T22:50:00Z","v":300,"vw":17.89},{"c":17.8985,"h":17.8985,"l":17.8985,"n":1,"o":17.8985,"t":"2026-10-20T23:25:00Z","v":2000,"vw":17.8985},{"c":17.9,"h":17.9,"l":17.89,"n":41,"o":17.9,"t":"2026-10-20T23:30:00Z","v":16903,"vw":17.898048},{"c":17.8999,"h":17.8999,"l":17.8999,"n":1,"o":17.8999,"t":"2026-10-20T23:35:00Z","v":100,"vw":17.8999},{"c":17.89,"h":17.89,"l":17.89,"n":1,"o":17.89,"t":"2026-10-20T23:40:00Z","v":229,"vw":17.89},{"c":17.93,"h":17.94,"l":17.8846,"n":14,"o":17.8846,"t":"2026-10-21T08:00:00Z","v":1334,"vw":17.914075},{"c":17.86,"h":17.86,"l":17.86,"n":1,"o":17.86,"t":"2026-10-21T08:50:00Z","v":137,"vw":17.86},{"c":17.9,"h":17.9,"l":17.89,"n":4,"o":17.89,"t":"2026-10-21T09:20:00Z","v":350,"vw":17.893333},{"c":17.88,"h":17.88,"l":17.88,"n":1,"o":17.88,"t":"2026-10-21T11:25:00Z","v":130,"vw":17.88},{"c":17.89,"h":17.89,"l":17.89,"n":1,"o":17.89,"t":"2026-10-21T11:40:00Z","v":500,"vw":17.89},{"c":17.96,"h":17.96,"l":17.96,"n":2,"o":17.96,"t":"2026-10-21T11:55:00Z","v":120,"vw":17.96},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-21T12:00:00Z","v":100,"vw":17.9},{"c":17.96,"h":17.96,"l":17.96,"n":4,"o":17.96,"t":"2026-10-21T12:20:00Z","v":330,"vw":17.96},{"c":18.05,"h":18.05,"l":18.05,"n":3,"o":18.05,"t":"2026-10-21T12:25:00Z","v":952,"vw":18.05},{"c":18.04,"h":18.04,"l":18.04,"n":2,"o":18.04,"t":"2026-10-21T12:45:00Z","v":110,"vw":18.04},{"c":17.95,"h":17.96,"l":17.95,"n":4,"o":17.96,"t":"2026-10-21T13:10:00Z","v":400,"vw":17.953086},{"c":17.93,"h":17.95,"l":17.93,"n":33,"o":17.95,"t":"2026-10-21T13:20:00Z","v":7466,"vw":17.934218},{"c":17.9,"h":17.92,"l":17.9,"n":7,"o":17.92,"t":"2026-10-21T13:25:00Z","v":809,"vw":17.902674},{"c":18.16,"h":18.185,"l":17.83,"n":1222,"o":17.925,"t":"2026-10-21T13:30:00Z","v":214353,"vw":17.995149},{"c":18.1,"h":18.18,"l":18.055,"n":1261,"o":18.1539,"t":"2026-10-21T13:35:00Z","v":173017,"vw":18.1387},{"c":18.04,"h":18.16,"l":18.02,"n":1184,"o":18.095,"t":"2026-10-21T13:40:00Z","v":110942,"vw":18.079583},{"c":18.2,"h":18.2899,"l":18.025,"n":2150,"o":18.04,"t":"2026-10-21T13:45:00Z","v":322792,"vw":18.211781},{"c":18.1,"h":18.25,"l":18.09,"n":1242,"o":18.2,"t":"2026-10-21T13:50:00Z","v":142198,"vw":18.158563},{"c":18.03,"h":18.12,"l":17.96,"n":1204,"o":18.1,"t":"2026-10-21T13:55:00Z","v":212509,"vw":18.017883},{"c":18.145,"h":18.185,"l":17.995,"n":1288,"o":18.03,"t":"2026-10-21T14:00:00Z","v":177475,"vw":18.125435},{"c":18.14,"h":18.18,"l":18.11,"n":914,"o":18.145,"t":"2026-10-21T14:05:00Z","v":88846,"vw":18.151962},{"c":18.07,"h":18.165,"l":18.05,"n":1714,"o":18.15,"t":"2026-10-21T14:10:00Z","v":236321,"vw":18.111643},{"c":17.82,"h":18.06,"l":17.785,"n":1940,"o":18.05,"t":"2026-10-21T14:15:00Z","v":238244,"vw":17.888477},{"c":17.85,"h":17.87,"l":17.785,"n":1222,"o":17.82,"t":"2026-10-21T14:20:00Z","v":155900,"vw":17.820944},{"c":17.82,"h":17.91,"l":17.8,"n":1047,"o":17.845,"t":"2026-10-21T14:25:00Z","v":98550,"vw":17.855568},{"c":17.8101,"h":17.845,"l":17.775,"n":825,"o":17.815,"t":"2026-10-21T14:30:00Z","v":86048,"vw":17.811257},{"c":17.765,"h":17.825,"l":17.755,"n":740,"o":17.815,"t":"2026-10-21T14:35:00Z","v":62162,"vw":17.798184},{"c":17.715,"h":17.775,"l":17.7,"n":1111,"o":17.765,"t":"2026-10-21T14:40:00Z","v":135760,"vw":17.7527},{"c":17.785,"h":17.79,"l":17.71,"n":858,"o":17.715,"t":"2026-10-21T14:45:00Z","v":108234,"vw":17.734354},{"c":17.765,"h":17.84,"l":17.765,"n":1151,"o":17.79,"t":"2026-10-21T14:50:00Z","v":219065,"vw":17.807965},{"c":17.715,"h":17.7684,"l":17.695,"n":875,"o":17.7684,"t":"2026-10-21T14:55:00Z","v":162795,"vw":17.726061},{"c":17.655,"h":17.715,"l":17.625,"n":1038,"o":17.715,"t":"2026-10-21T15:00:00Z","v":186603,"vw":17.676473},{"c":17.685,"h":17.69,"l":17.645,"n":725,"o":17.65,"t":"2026-10-21T15:05:00Z","v":95461,"vw":17.677041},{"c":17.7,"h":17.715,"l":17.68,"n":582,"o":17.69,"t":"2026-10-21T15:10:00Z","v":56956,"vw":17.694413},{"c":17.67,"h":17.72,"l":17.67,"n":762,"o":17.695,"t":"2026-10-21T15:15:00Z","v":93816,"vw":17.696014},{"c":17.655,"h":17.675,"l":17.62,"n":665,"o":17.675,"t":"2026-10-21T15:20:00Z","v":67437,"vw":17.652479},{"c":17.65,"h":17.69,"l":17.645,"n":820,"o":17.655,"t":"2026-10-21T15:25:00Z","v":70297,"vw":17.667186},{"c":17.665,"h":17.67,"l":17.6231,"n":766,"o":17.655,"t":"2026-10-21T15:30:00Z","v":76528,"vw":17.649206},{"c":17.705,"h":17.71,"l":17.6433,"n":942,"o":17.665,"t":"2026-10-21T15:35:00Z","v":108478,"vw":17.663819},{"c":17.645,"h":17.73,"l":17.645,"n":797,"o":17.705,"t":"2026-10-21T15:40:00Z","v":70789,"vw":17.702445},{"c":17.6401,"h":17.66,"l":17.63,"n":491,"o":17.645,"t":"2026-10-21T15:45:00Z","v":47817,"vw":17.645541},{"c":17.66,"h":17.675,"l":17.635,"n":539,"o":17.645,"t":"2026-10-21T15:50:00Z","v":32838,"vw":17.651796},{"c":17.66,"h":17.6674,"l":17.65,"n":496,"o":17.66,"t":"2026-10-21T15:55:00Z","v":30212,"vw":17.660253},{"c":17.645,"h":17.67,"l":17.645,"n":707,"o":17.66,"t":"2026-10-21T16:00:00Z","v":62075,"vw":17.661299},{"c":17.655,"h":17.66,"l":17.63,"n":490,"o":17.64,"t":"2026-10-21T16:05:00Z","v":77473,"vw":17.639888},{"c":17.655,"h":17.67,"l":17.63,"n":543,"o":17.66,"t":"2026-10-21T16:10:00Z","v":48335,"vw":17.654698},{"c":17.635,"h":17.66,"l":17.63,"n":530,"o":17.655,"t":"2026-10-21T16:15:00Z","v":44793,"vw":17.641611},{"c":17.645,"h":17.65,"l":17.63,"n":413,"o":17.64,"t":"2026-10-21T16:20:00Z","v":32564,"vw":17.642006},{"c":17.645,"h":17.65,"l":17.63,"n":487,"o":17.645,"t":"2026-10-21T16:25:00Z","v":57477,"vw":17.640324},{"c":17.62,"h":17.65,"l":17.61,"n":624,"o":17.645,"t":"2026-10-21T16:30:00Z","v":58950,"vw":17.624526},{"c":17.7,"h":17.725,"l":17.6,"n":1293,"o":17.6277,"t":"2026-10-21T16:35:00Z","v":148774,"vw":17.643853},{"c":17.685,"h":17.725,"l":17.65,"n":742,"o":17.705,"t":"2026-10-21T16:40:00Z","v":69675,"vw":17.669294},{"c":17.72,"h":17.725,"l":17.675,"n":528,"o":17.685,"t":"2026-10-21T16:45:00Z","v":58328,"vw":17.687879},{"c":17.67,"h":17.73,"l":17.65,"n":661,"o":17.73,"t":"2026-10-21T16:50:00Z","v":64029,"vw":17.687515},{"c":17.62,"h":17.675,"l":17.61,"n":588,"o":17.67,"t":"2026-10-21T16:55:00Z","v":63741,"vw":17.637705},{"c":17.61,"h":17.64,"l":17.6,"n":619,"o":17.62,"t":"2026-10-21T17:00:00Z","v":58281,"vw":17.617411},{"c":17.645,"h":17.66,"l":17.61,"n":649,"o":17.615,"t":"2026-10-21T17:05:00Z","v":56428,"vw":17.631778},{"c":17.705,"h":17.725,"l":17.63,"n":1340,"o":17.645,"t":"2026-10-21T17:10:00Z","v":311408,"vw":17.64924},{"c":17.62,"h":17.705,"l":17.6,"n":1990,"o":17.705,"t":"2026-10-21T17:15:00Z","v":616356,"vw":17.647237},{"c":17.645,"h":17.665,"l":17.59,"n":789,"o":17.62,"t":"2026-10-21T17:20:00Z","v":125502,"vw":17.628134},{"c":17.695,"h":17.7,"l":17.63,"n":510,"o":17.645,"t":"2026-10-21T17:25:00Z","v":40446,"vw":17.65876},{"c":17.765,"h":17.765,"l":17.69,"n":941,"o":17.7,"t":"2026-10-21T17:30:00Z","v":97477,"vw":17.740042},{"c":17.795,"h":17.8,"l":17.74,"n":544,"o":17.76,"t":"2026-10-21T17:35:00Z","v":41083,"vw":17.7692},{"c":17.745,"h":17.825,"l":17.74,"n":1063,"o":17.795,"t":"2026-10-21T17:40:00Z","v":137366,"vw":17.786534},{"c":17.71,"h":17.75,"l":17.71,"n":326,"o":17.745,"t":"2026-10-21T17:45:00Z","v":21864,"vw":17.733972}],"history":[{"c":26.02,"h":26.3871,"l":25.825,"n":24185,"o":26.34,"t":"2024-10-21T04:00:00Z","v":2155638,"vw":26.018765},{"c":26.44,"h":26.47,"l":25.71,"n":24638,"o":26.02,"t":"2024-10-22T04:00:00Z","v":2152555,"vw":26.278104},{"c":26.47,"h":26.6,"l":26.18,"n":34276,"o":26.18,"t":"2024-10-23T04:00:00Z","v":3377427,"vw":26.458716},{"c":26.71,"h":26.8099,"l":25.99,"n":36810,"o":26.7,"t":"2024-10-24T04:00:00Z","v":4805339,"vw":26.382652},{"c":26.94,"h":27.41,"l":26.8526,"n":36248,"o":26.98,"t":"2024-10-25T04:00:00Z","v":3651031,"vw":27.081162},{"c":27.25,"h":27.32,"l":26.78,"n":29783,"o":26.92,"t":"2024-10-28T04:00:00Z","v":2805363,"vw":27.178157},{"c":26.69,"h":27.39,"l":26.67,"n":30333,"o":27.21,"t":"2024-10-29T04:00:00Z","v":2975143,"vw":26.882786},{"c":27.17,"h":27.4,"l":26.73,"n":32425,"o":26.74,"t":"2024-10-30T04:00:00Z","v":3044576,"vw":27.157423},{"c":26.76,"h":27.48,"l":26.76,"n":33945,"o":27.34,"t":"2024-10-31T04:00:00Z","v":3314660,"vw":26.942776},{"c":26.89,"h":27.29,"l":26.7,"n":24652,"o":26.83,"t":"2024-11-01T04:00:00Z","v":2132178,"vw":26.925396},{"c":28.33,"h":29.2,"l":28.26,"n":61620,"o":28.39,"t":"2024-11-04T05:00:00Z","v":7448568,"vw":28.609221},{"c":28.08,"h":28.2849,"l":27.5,"n":34642,"o":27.86,"t":"2024-11-05T05:00:00Z","v":3095175,"vw":28.020503},{"c":27.59,"h":28.83,"l":27,"n":58851,"o":28.53,"t":"2024-11-06T05:00:00Z","v":5560773,"vw":27.506614},{"c":28.34,"h":28.55,"l":27.56,"n":54716,"o":27.81,"t":"2024-11-07T05:00:00Z","v":5269771,"vw":28.300657},{"c":27.73,"h":28.08,"l":27.385,"n":39677,"o":28.02,"t":"2024-11-08T05:00:00Z","v":3728077,"vw":27.675778},{"c":28.03,"h":28.29,"l":27.595,"n":36847,"o":27.69,"t":"2024-11-11T05:00:00Z","v":3445185,"vw":28.037528},{"c":25.86,"h":27.81,"l":25.3,"n":68171,"o":27.59,"t":"2024-11-12T05:00:00Z","v":7630251,"vw":26.063025},{"c":26.12,"h":26.775,"l":25.79,"n":43339,"o":25.86,"t":"2024-11-13T05:00:00Z","v":5096062,"vw":26.255887},{"c":26.32,"h":26.4,"l":25.655,"n":36408,"o":26,"t":"2024-11-14T05:00:00Z","v":3367956,"vw":26.15268},{"c":26.38,"h":26.97,"l":26.36,"n":36155,"o":26.74,"t":"2024-11-15T05:00:00Z","v":3414113,"vw":26.536567},{"c":25.81,"h":26.46,"l":25.7116,"n":36701,"o":26.34,"t":"2024-11-18T05:00:00Z","v":3066929,"vw":25.844519},{"c":25.39,"h":25.78,"l":25.381,"n":31424,"o":25.5,"t":"2024-11-19T05:00:00Z","v":3299415,"vw":25.504366},{"c":25.44,"h":25.591,"l":25.18,"n":41896,"o":25.25,"t":"2024-11-20T05:00:00Z","v":5157309,"vw":25.442581},{"c":26.05,"h":26.14,"l":25.48,"n":39735,"o":25.55,"t":"2024-11-21T05:00:00Z","v":4545184,"vw":25.96154},{"c":26.03,"h":26.25,"l":25.79,"n":33064,"o":25.93,"t":"2024-11-22T05:00:00Z","v":3653621,"vw":26.078875},{"c":26.23,"h":26.44,"l":26.01,"n":38386,"o":26.11,"t":"2024-11-25T05:00:00Z","v":6762147,"vw":26.244976},{"c":25.4,"h":26.025,"l":25.32,"n":39159,"o":26,"t":"2024-11-26T05:00:00Z","v":4273121,"vw":25.458229},{"c":25.73,"h":25.98,"l":25.4,"n":31810,"o":25.49,"t":"2024-11-27T05:00:00Z","v":4165276,"vw":25.702886},{"c":26.46,"h":26.81,"l":25.7138,"n":23418,"o":25.72,"t":"2024-11-29T05:00:00Z","v":6004627,"vw":26.473306},{"c":27.58,"h":27.78,"l":26.41,"n":48625,"o":26.55,"t":"2024-12-02T05:00:00Z","v":7008648,"vw":27.343157},{"c":27.58,"h":27.89,"l":27.07,"n":37027,"o":27.8,"t":"2024-12-03T05:00:00Z","v":4220840,"vw":27.514005},{"c":26.72,"h":27.84,"l":26.58,"n":33526,"o":27.71,"t":"2024-12-04T05:00:00Z","v":3423120,"vw":26.819018},{"c":25.61,"h":26.77,"l":25.6,"n":31622,"o":26.47,"t":"2024-12-05T05:00:00Z","v":4612715,"vw":25.815705},{"c":25.58,"h":25.91,"l":25.33,"n":35556,"o":25.73,"t":"2024-12-06T05:00:00Z","v":3238415,"vw":25.598242},{"c":26.01,"h":26.94,"l":25.89,"n":36662,"o":25.97,"t":"2024-12-09T05:00:00Z","v":5160697,"vw":26.2764},{"c":25.82,"h":26.25,"l":25.34,"n":42615,"o":25.9,"t":"2024-12-10T05:00:00Z","v":4383355,"vw":25.799342},{"c":26.77,"h":26.845,"l":26.02,"n":48040,"o":26.11,"t":"2024-12-11T05:00:00Z","v":5572194,"vw":26.658734},{"c":26.66,"h":26.87,"l":26.33,"n":36833,"o":26.7,"t":"2024-12-12T05:00:00Z","v":3671241,"vw":26.618213},{"c":26.79,"h":27.14,"l":26.365,"n":30428,"o":26.59,"t":"2024-12-13T05:00:00Z","v":3141038,"vw":26.769489},{"c":25.84,"h":26.53,"l":25.825,"n":40891,"o":26.47,"t":"2024-12-16T05:00:00Z","v":4010005,"vw":26.041091},{"c":25.44,"h":26.06,"l":25.17,"n":38951,"o":25.72,"t":"2024-12-17T05:00:00Z","v":4264697,"vw":25.462752},{"c":24.28,"h":25.63,"l":24.24,"n":38589,"o":25.3,"t":"2024-12-18T05:00:00Z","v":4187960,"vw":24.71416},{"c":23.88,"h":24.56,"l":23.702,"n":39618,"o":24.39,"t":"2024-12-19T05:00:00Z","v":4698786,"vw":23.936893},{"c":24.07,"h":24.37,"l":23.84,"n":33941,"o":23.87,"t":"2024-12-20T05:00:00Z","v":8033756,"vw":24.092889},{"c":24.28,"h":24.39,"l":23.6,"n":33833,"o":24.16,"t":"2024-12-23T05:00:00Z","v":4802278,"vw":24.154635},{"c":24.27,"h":24.36,"l":23.94,"n":14988,"o":24.21,"t":"2024-12-24T05:00:00Z","v":1457947,"vw":24.222727},{"c":24.08,"h":24.33,"l":24.005,"n":24992,"o":24.15,"t":"2024-12-26T05:00:00Z","v":2239405,"vw":24.130414},{"c":23.87,"h":24.22,"l":23.65,"n":29593,"o":24.08,"t":"2024-12-27T05:00:00Z","v":2922249,"vw":23.861631},{"c":24,"h":24.15,"l":23.56,"n":36889,"o":23.79,"t":"2024-12-30T05:00:00Z","v":3760067,"vw":23.930072},{"c":24.58,"h":24.78,"l":24.17,"n":40000,"o":24.2,"t":"2024-12-31T05:00:00Z","v":4551474,"vw":24.551196},{"c":24.38,"h":25.02,"l":24.31,"n":32741,"o":24.79,"t":"2025-01-02T05:00:00Z","v":3116694,"vw":24.495978},{"c":25.15,"h":25.59,"l":24.43,"n":49763,"o":24.44,"t":"2025-01-03T05:00:00Z","v":6858495,"vw":25.10002},{"c":25.39,"h":26.18,"l":25.24,"n":61107,"o":25.77,"t":"2025-01-06T05:00:00Z","v":6549979,"vw":25.630782},{"c":25.25,"h":25.585,"l":25.12,"n":38532,"o":25.45,"t":"2025-01-07T05:00:00Z","v":4964902,"vw":25.345767},{"c":24.68,"h":25.06,"l":24.5914,"n":33777,"o":25.03,"t":"2025-01-08T05:00:00Z","v":4590614,"vw":24.740575},{"c":24.83,"h":25.08,"l":24.075,"n":37938,"o":24.75,"t":"2025-01-10T05:00:00Z","v":4432762,"vw":24.680107},{"c":26.82,"h":26.82,"l":25.435,"n":52344,"o":25.435,"t":"2025-01-13T05:00:00Z","v":6320728,"vw":26.435589},{"c":27.14,"h":27.16,"l":26.555,"n":40113,"o":26.83,"t":"2025-01-14T05:00:00Z","v":4728318,"vw":26.938661},{"c":27.02,"h":27.56,"l":26.96,"n":38516,"o":27.49,"t":"2025-01-15T05:00:00Z","v":4189730,"vw":27.13342},{"c":26.72,"h":26.98,"l":26.56,"n":41057,"o":26.91,"t":"2025-01-16T05:00:00Z","v":4254291,"vw":26.744523},{"c":27.14,"h":27.31,"l":26.6,"n":36686,"o":26.855,"t":"2025-01-17T05:00:00Z","v":4350784,"vw":27.06115},{"c":27.11,"h":27.165,"l":26.61,"n":41203,"o":26.95,"t":"2025-01-21T05:00:00Z","v":4686680,"vw":26.944399},{"c":27.8,"h":28.75,"l":27.77,"n":58308,"o":27.83,"t":"2025-01-22T05:00:00Z","v":6783482,"vw":28.208001},{"c":28.8,"h":28.85,"l":27.64,"n":41967,"o":27.715,"t":"2025-01-23T05:00:00Z","v":4814349,"vw":28.610222},{"c":28.21,"h":28.925,"l":28.0899,"n":36940,"o":28.925,"t":"2025-01-24T05:00:00Z","v":4983603,"vw":28.280576},{"c":27.99,"h":28.585,"l":27.88,"n":41798,"o":28.5,"t":"2025-01-27T05:00:00Z","v":3659738,"vw":28.093896},{"c":28.18,"h":28.24,"l":27.75,"n":35706,"o":28.1,"t":"2025-01-28T05:00:00Z","v":3872320,"vw":28.109871},{"c":28.68,"h":28.8299,"l":28.14,"n":38011,"o":28.21,"t":"2025-01-29T05:00:00Z","v":3630862,"vw":28.649288},{"c":28.58,"h":28.74,"l":28.27,"n":31118,"o":28.67,"t":"2025-01-30T05:00:00Z","v":3722052,"vw":28.521753},{"c":27.89,"h":28.545,"l":27.69,"n":30617,"o":28.51,"t":"2025-01-31T05:00:00Z","v":3160345,"vw":27.974584},{"c":27.06,"h":27.28,"l":26.16,"n":64199,"o":26.97,"t":"2025-02-03T05:00:00Z","v":6846517,"vw":26.864586},{"c":28.21,"h":28.4,"l":27.395,"n":37066,"o":27.5,"t":"2025-02-04T05:00:00Z","v":3687368,"vw":28.073279},{"c":27.8,"h":28.69,"l":27.78,"n":55640,"o":28.16,"t":"2025-02-05T05:00:00Z","v":7700092,"vw":28.176807},{"c":26.49,"h":28.12,"l":26.35,"n":62456,"o":28.01,"t":"2025-02-06T05:00:00Z","v":6560905,"vw":26.824215},{"c":26.85,"h":26.9,"l":26.25,"n":50369,"o":26.45,"t":"2025-02-07T05:00:00Z","v":4617632,"vw":26.727368},{"c":27.43,"h":27.54,"l":26.714,"n":39934,"o":27.16,"t":"2025-02-10T05:00:00Z","v":3745385,"vw":27.270121},{"c":26.95,"h":27.45,"l":26.765,"n":39254,"o":27.25,"t":"2025-02-11T05:00:00Z","v":3661918,"vw":27.100258},{"c":26.14,"h":26.98,"l":25.34,"n":71116,"o":26.6,"t":"2025-02-12T05:00:00Z","v":7169963,"vw":26.063467},{"c":26.43,"h":26.69,"l":25.93,"n":33855,"o":26.26,"t":"2025-02-13T05:00:00Z","v":3200908,"vw":26.369237},{"c":26.51,"h":26.78,"l":26.38,"n":36202,"o":26.6,"t":"2025-02-14T05:00:00Z","v":3089443,"vw":26.59015},{"c":27.12,"h":27.135,"l":26.26,"n":42336,"o":26.59,"t":"2025-02-18T05:00:00Z","v":4505946,"vw":26.942794},{"c":27.13,"h":27.26,"l":26.62,"n":44959,"o":26.76,"t":"2025-02-19T05:00:00Z","v":4813898,"vw":27.052764},{"c":26.62,"h":27.43,"l":26.135,"n":61537,"o":27.29,"t":"2025-02-20T05:00:00Z","v":5755453,"vw":26.536613},{"c":25.76,"h":26.855,"l":25.68,"n":55248,"o":26.75,"t":"2025-02-21T05:00:00Z","v":5590621,"vw":25.954304},{"c":25.34,"h":25.9,"l":25.27,"n":35491,"o":25.8,"t":"2025-02-24T05:00:00Z","v":3648122,"vw":25.396019},{"c":25.51,"h":25.81,"l":25.185,"n":54522,"o":25.4,"t":"2025-02-25T05:00:00Z","v":5947182,"vw":25.509772},{"c":25.22,"h":25.66,"l":25.01,"n":38799,"o":25.47,"t":"2025-02-26T05:00:00Z","v":4166777,"vw":25.201254},{"c":25.09,"h":25.51,"l":25.035,"n":46031,"o":25.42,"t":"2025-02-27T05:00:00Z","v":4727933,"vw":25.194356},{"c":23.92,"h":24.73,"l":23.05,"n":110887,"o":24.5,"t":"2025-02-28T05:00:00Z","v":35052972,"vw":23.993427},{"c":23.33,"h":24.9,"l":23.15,"n":74950,"o":24.9,"t":"2025-03-03T05:00:00Z","v":7806098,"vw":23.82228},{"c":23.08,"h":23.735,"l":22.4809,"n":86782,"o":22.98,"t":"2025-03-04T05:00:00Z","v":12492007,"vw":23.268128},{"c":24.13,"h":24.44,"l":23.42,"n":47339,"o":23.7,"t":"2025-03-05T05:00:00Z","v":5632382,"vw":24.039756},{"c":24.72,"h":25.075,"l":23.94,"n":54298,"o":23.94,"t":"2025-03-06T05:00:00Z","v":5430965,"vw":24.76507},{"c":25.14,"h":25.75,"l":24.72,"n":63473,"o":24.76,"t":"2025-03-07T05:00:00Z","v":6437824,"vw":25.235605},{"c":24.88,"h":25.77,"l":24.65,"n":64882,"o":25.11,"t":"2025-03-10T04:00:00Z","v":5872955,"vw":25.043364},{"c":24.86,"h":25.11,"l":24.4,"n":55401,"o":24.76,"t":"2025-03-11T04:00:00Z","v":5096067,"vw":24.779989},{"c":24.69,"h":25.11,"l":24.59,"n":37939,"o":24.92,"t":"2025-03-12T04:00:00Z","v":4301160,"vw":24.773916},{"c":25.06,"h":25.43,"l":24.58,"n":58495,"o":24.71,"t":"2025-03-13T04:00:00Z","v":5091805,"vw":24.975645},{"c":25.9,"h":25.99,"l":25.29,"n":53357,"o":25.4,"t":"2025-03-14T04:00:00Z","v":4969500,"vw":25.821454},{"c":26.53,"h":26.705,"l":25.92,"n":43556,"o":25.92,"t":"2025-03-17T04:00:00Z","v":4553625,"vw":26.489185},{"c":27.2,"h":27.4,"l":26.605,"n":69661,"o":26.72,"t":"2025-03-18T04:00:00Z","v":7324574,"vw":27.13911},{"c":27.97,"h":28.34,"l":27.54,"n":66943,"o":27.86,"t":"2025-03-19T04:00:00Z","v":8366023,"vw":27.965683},{"c":28.38,"h":28.66,"l":27.8019,"n":65701,"o":28.23,"t":"2025-03-20T04:00:00Z","v":7319425,"vw":28.378793},{"c":27.83,"h":28.31,"l":27.76,"n":46376,"o":28.18,"t":"2025-03-21T04:00:00Z","v":7382854,"vw":27.912948},{"c":27.63,"h":28.1195,"l":27.36,"n":43891,"o":27.83,"t":"2025-03-24T04:00:00Z","v":4534526,"vw":27.590056},{"c":27.18,"h":27.9,"l":26.64,"n":79916,"o":27.68,"t":"2025-03-25T04:00:00Z","v":8391831,"vw":27.189561},{"c":27.12,"h":27.38,"l":26.83,"n":53902,"o":27.2,"t":"2025-03-26T04:00:00Z","v":4987441,"vw":27.09064},{"c":27.48,"h":27.72,"l":26.83,"n":36208,"o":27,"t":"2025-03-27T04:00:00Z","v":3460649,"vw":27.481611},{"c":27.25,"h":27.8,"l":27.15,"n":40105,"o":27.51,"t":"2025-03-28T04:00:00Z","v":3660044,"vw":27.300593},{"c":27.01,"h":27.21,"l":26.6501,"n":36544,"o":26.85,"t":"2025-03-31T04:00:00Z","v":4011153,"vw":27.018752},{"c":26.8,"h":27.19,"l":26.43,"n":36442,"o":27.13,"t":"2025-04-01T04:00:00Z","v":3917885,"vw":26.727985},{"c":26.47,"h":26.52,"l":26,"n":40110,"o":26.25,"t":"2025-04-02T04:00:00Z","v":3568839,"vw":26.323204},{"c":25.96,"h":26.59,"l":25.27,"n":71966,"o":25.4,"t":"2025-04-03T04:00:00Z","v":7708170,"vw":26.024488},{"c":23.45,"h":25.01,"l":22.69,"n":103693,"o":24.97,"t":"2025-04-04T04:00:00Z","v":10127016,"vw":23.450973},{"c":23.57,"h":24.61,"l":22.36,"n":75468,"o":22.76,"t":"2025-04-07T04:00:00Z","v":8016574,"vw":23.501656},{"c":22.76,"h":24.48,"l":22.37,"n":100004,"o":24.3,"t":"2025-04-08T04:00:00Z","v":7911829,"vw":23.000525},{"c":24.68,"h":25.13,"l":22.46,"n":87997,"o":22.54,"t":"2025-04-09T04:00:00Z","v":9313295,"vw":23.848386},{"c":24.2,"h":24.61,"l":23.62,"n":55897,"o":24.28,"t":"2025-04-10T04:00:00Z","v":4766328,"vw":24.251498},{"c":25.81,"h":25.94,"l":24.35,"n":64004,"o":24.61,"t":"2025-04-11T04:00:00Z","v":6243887,"vw":25.587975},{"c":26.58,"h":27,"l":25.59,"n":52917,"o":25.75,"t":"2025-04-14T04:00:00Z","v":5222265,"vw":26.566731},{"c":26.39,"h":26.88,"l":26.26,"n":35151,"o":26.61,"t":"2025-04-15T04:00:00Z","v":3281102,"vw":26.456496},{"c":26.97,"h":27.66,"l":26.3,"n":63586,"o":26.38,"t":"2025-04-16T04:00:00Z","v":5903469,"vw":27.068993},{"c":27.27,"h":27.485,"l":26.875,"n":43557,"o":27.15,"t":"2025-04-17T04:00:00Z","v":4209661,"vw":27.263414},{"c":27.2,"h":27.73,"l":26.92,"n":34992,"o":27.16,"t":"2025-04-21T04:00:00Z","v":3605250,"vw":27.198357},{"c":27.86,"h":27.93,"l":27.16,"n":44056,"o":27.49,"t":"2025-04-22T04:00:00Z","v":4215127,"vw":27.694074},{"c":27.95,"h":28.38,"l":27.172,"n":53423,"o":28,"t":"2025-04-23T04:00:00Z","v":4865211,"vw":27.878714},{"c":28.93,"h":29.215,"l":28.1518,"n":58277,"o":28.4,"t":"2025-04-24T04:00:00Z","v":6142975,"vw":28.872844},{"c":29.13,"h":29.17,"l":28.69,"n":41669,"o":28.75,"t":"2025-04-25T04:00:00Z","v":3649321,"vw":28.998743},{"c":29.54,"h":29.84,"l":29.11,"n":49095,"o":29.11,"t":"2025-04-28T04:00:00Z","v":5474133,"vw":29.525224},{"c":30.25,"h":30.39,"l":29.14,"n":52518,"o":29.54,"t":"2025-04-29T04:00:00Z","v":6186865,"vw":30.093374},{"c":30.4,"h":30.52,"l":29.41,"n":45365,"o":29.93,"t":"2025-04-30T04:00:00Z","v":5790304,"vw":30.165293},{"c":30.47,"h":30.9,"l":30.36,"n":56044,"o":30.5,"t":"2025-05-01T04:00:00Z","v":6293577,"vw":30.554341},{"c":30.51,"h":30.84,"l":30.22,"n":53389,"o":30.83,"t":"2025-05-02T04:00:00Z","v":5618981,"vw":30.506689},{"c":30.6,"h":30.86,"l":30.21,"n":49369,"o":30.52,"t":"2025-05-05T04:00:00Z","v":6002288,"vw":30.665153},{"c":30.45,"h":31.09,"l":30.32,"n":63996,"o":30.74,"t":"2025-05-06T04:00:00Z","v":7594504,"vw":30.576622},{"c":31.56,"h":31.99,"l":29.45,"n":110821,"o":30.37,"t":"2025-05-07T04:00:00Z","v":11988055,"vw":31.21618},{"c":32.25,"h":32.42,"l":31.365,"n":64257,"o":32.16,"t":"2025-05-08T04:00:00Z","v":6388224,"vw":32.0456},{"c":32.67,"h":32.71,"l":31.85,"n":45148,"o":32.28,"t":"2025-05-09T04:00:00Z","v":4675262,"vw":32.413046},{"c":32.95,"h":33.32,"l":32.58,"n":59172,"o":33.02,"t":"2025-05-12T04:00:00Z","v":6073145,"vw":32.948287},{"c":34.23,"h":34.42,"l":33.055,"n":66058,"o":33.27,"t":"2025-05-13T04:00:00Z","v":6670968,"vw":34.041793},{"c":33.68,"h":34.23,"l":33.41,"n":44051,"o":34.23,"t":"2025-05-14T04:00:00Z","v":4988847,"vw":33.658881},{"c":34.67,"h":34.78,"l":33.52,"n":52920,"o":33.64,"t":"2025-05-15T04:00:00Z","v":5202570,"vw":34.523513},{"c":35.21,"h":35.315,"l":34.46,"n":48642,"o":34.51,"t":"2025-05-16T04:00:00Z","v":5309575,"vw":34.985031},{"c":35.35,"h":35.47,"l":34.6351,"n":38194,"o":34.98,"t":"2025-05-19T04:00:00Z","v":3951053,"vw":35.290851},{"c":35.53,"h":35.96,"l":35.23,"n":42722,"o":35.37,"t":"2025-05-20T04:00:00Z","v":4449931,"vw":35.575435},{"c":35.54,"h":35.895,"l":35.07,"n":45512,"o":35.1,"t":"2025-05-21T04:00:00Z","v":4224967,"vw":35.610988},{"c":35.01,"h":35.535,"l":34.97,"n":34280,"o":35.39,"t":"2025-05-22T04:00:00Z","v":3168694,"vw":35.130547},{"c":35.1,"h":35.17,"l":34.6,"n":27131,"o":34.71,"t":"2025-05-23T04:00:00Z","v":2932793,"vw":34.988114},{"c":36.05,"h":36.14,"l":35.13,"n":40500,"o":35.23,"t":"2025-05-27T04:00:00Z","v":5188991,"vw":35.911435},{"c":36.03,"h":36.21,"l":35.78,"n":27299,"o":35.915,"t":"2025-05-28T04:00:00Z","v":2519213,"vw":36.005886},{"c":35.91,"h":36.12,"l":35.6305,"n":29826,"o":36.1,"t":"2025-05-29T04:00:00Z","v":3690939,"vw":35.933544},{"c":36.14,"h":36.335,"l":35.68,"n":40900,"o":35.82,"t":"2025-05-30T04:00:00Z","v":6944306,"vw":36.143918},{"c":36.79,"h":36.89,"l":36.1236,"n":49424,"o":36.15,"t":"2025-06-02T04:00:00Z","v":5103248,"vw":36.660007},{"c":36.95,"h":37.43,"l":36.41,"n":49416,"o":36.64,"t":"2025-06-03T04:00:00Z","v":4676662,"vw":37.004297},{"c":36.82,"h":37.69,"l":36.675,"n":47380,"o":37.39,"t":"2025-06-04T04:00:00Z","v":4775818,"vw":37.002919},{"c":36.4,"h":36.89,"l":36.25,"n":49666,"o":36.79,"t":"2025-06-05T04:00:00Z","v":6218494,"vw":36.564341},{"c":34.8,"h":35.435,"l":33.99,"n":80501,"o":34.3,"t":"2025-06-06T04:00:00Z","v":11037580,"vw":34.930711},{"c":34.59,"h":35.275,"l":34.58,"n":56487,"o":34.93,"t":"2025-06-09T04:00:00Z","v":6053151,"vw":34.789636},{"c":34.08,"h":34.85,"l":34.04,"n":78598,"o":34.73,"t":"2025-06-10T04:00:00Z","v":8516093,"vw":34.258511},{"c":34.65,"h":34.72,"l":33.51,"n":65272,"o":34.18,"t":"2025-06-11T04:00:00Z","v":7543550,"vw":34.342252},{"c":34.59,"h":34.925,"l":34.08,"n":56972,"o":34.525,"t":"2025-06-12T04:00:00Z","v":5317292,"vw":34.618749},{"c":35.76,"h":36.245,"l":34.58,"n":68135,"o":34.69,"t":"2025-06-13T04:00:00Z","v":8012920,"vw":35.694512},{"c":36.01,"h":36.74,"l":35.51,"n":57744,"o":35.84,"t":"2025-06-16T04:00:00Z","v":5856916,"vw":35.989764},{"c":36.16,"h":36.39,"l":35.79,"n":46425,"o":35.91,"t":"2025-06-17T04:00:00Z","v":4874194,"vw":36.110442},{"c":36.44,"h":36.98,"l":36.15,"n":49961,"o":36.35,"t":"2025-06-18T04:00:00Z","v":5797258,"vw":36.458217},{"c":36.34,"h":36.59,"l":35.87,"n":51653,"o":36.47,"t":"2025-06-20T04:00:00Z","v":10469162,"vw":36.287798},{"c":36.04,"h":36.77,"l":35.72,"n":55506,"o":36.37,"t":"2025-06-23T04:00:00Z","v":6638960,"vw":36.116037},{"c":35.54,"h":35.915,"l":35.36,"n":40992,"o":35.7,"t":"2025-06-24T04:00:00Z","v":3808542,"vw":35.646945},{"c":35.47,"h":36.09,"l":35.2503,"n":40947,"o":35.61,"t":"2025-06-25T04:00:00Z","v":3972710,"vw":35.61677},{"c":35.18,"h":35.85,"l":35.14,"n":37929,"o":35.53,"t":"2025-06-26T04:00:00Z","v":3770178,"vw":35.423671},{"c":35.32,"h":35.41,"l":34.8756,"n":36043,"o":35.12,"t":"2025-06-27T04:00:00Z","v":4663710,"vw":35.284821},{"c":36.48,"h":36.5,"l":35.13,"n":44966,"o":35.14,"t":"2025-06-30T04:00:00Z","v":5955141,"vw":36.244188},{"c":36.78,"h":37.05,"l":36.225,"n":53294,"o":36.43,"t":"2025-07-01T04:00:00Z","v":5642750,"vw":36.763348},{"c":37.81,"h":38.06,"l":36.65,"n":59150,"o":37.04,"t":"2025-07-02T04:00:00Z","v":5840958,"vw":37.596776},{"c":37.27,"h":37.82,"l":37.0297,"n":31503,"o":37.66,"t":"2025-07-03T04:00:00Z","v":3075316,"vw":37.333991},{"c":37.69,"h":37.74,"l":37.21,"n":42723,"o":37.33,"t":"2025-07-07T04:00:00Z","v":4873585,"vw":37.548913},{"c":37.31,"h":38.23,"l":37.245,"n":45343,"o":37.7,"t":"2025-07-08T04:00:00Z","v":4165621,"vw":37.47887},{"c":37.32,"h":37.57,"l":36.41,"n":39067,"o":37.33,"t":"2025-07-09T04:00:00Z","v":3839486,"vw":37.262348},{"c":35.94,"h":37.25,"l":35.64,"n":55521,"o":37.18,"t":"2025-07-10T04:00:00Z","v":5453732,"vw":36.129132},{"c":36.45,"h":36.48,"l":35.456,"n":35399,"o":35.67,"t":"2025-07-11T04:00:00Z","v":3420529,"vw":36.177377},{"c":36.05,"h":36.6425,"l":35.82,"n":41373,"o":36.33,"t":"2025-07-14T04:00:00Z","v":3383177,"vw":36.063729},{"c":35.9,"h":36.32,"l":35.52,"n":41633,"o":36.26,"t":"2025-07-15T04:00:00Z","v":4052305,"vw":35.842325},{"c":35.52,"h":36.08,"l":35.5,"n":39850,"o":35.9,"t":"2025-07-16T04:00:00Z","v":4232856,"vw":35.682245},{"c":35.27,"h":35.5,"l":34.71,"n":48894,"o":35.3,"t":"2025-07-17T04:00:00Z","v":5249468,"vw":35.220186},{"c":36.24,"h":36.73,"l":35.6,"n":50379,"o":35.67,"t":"2025-07-18T04:00:00Z","v":4523311,"vw":36.220039},{"c":35.53,"h":36.32,"l":35.28,"n":37264,"o":36.24,"t":"2025-07-21T04:00:00Z","v":3435339,"vw":35.612313},{"c":35.9,"h":36.15,"l":35.44,"n":39260,"o":35.55,"t":"2025-07-22T04:00:00Z","v":3290111,"vw":35.897456},{"c":37.18,"h":37.53,"l":36.41,"n":50064,"o":36.59,"t":"2025-07-23T04:00:00Z","v":4818402,"vw":37.126218},{"c":37.39,"h":37.435,"l":36.61,"n":56188,"o":37.01,"t":"2025-07-24T04:00:00Z","v":5531878,"vw":37.24487},{"c":36.9,"h":37.345,"l":36.48,"n":48102,"o":37.23,"t":"2025-07-25T04:00:00Z","v":5211148,"vw":36.816739},{"c":36.44,"h":36.84,"l":36.23,"n":36511,"o":36.67,"t":"2025-07-28T04:00:00Z","v":2839733,"vw":36.412963},{"c":37.02,"h":37.045,"l":36,"n":50375,"o":36.51,"t":"2025-07-29T04:00:00Z","v":4532761,"vw":36.624963},{"c":36.23,"h":37.08,"l":36.09,"n":49109,"o":36.77,"t":"2025-07-30T04:00:00Z","v":3773164,"vw":36.47013},{"c":36.01,"h":36.13,"l":35.74,"n":40204,"o":35.83,"t":"2025-07-31T04:00:00Z","v":3557095,"vw":35.982288},{"c":35.32,"h":35.8,"l":34.73,"n":52176,"o":35.76,"t":"2025-08-01T04:00:00Z","v":4253138,"vw":35.268198},{"c":35.52,"h":35.775,"l":35.2,"n":41838,"o":35.415,"t":"2025-08-04T04:00:00Z","v":3599643,"vw":35.568452},{"c":35.68,"h":35.98,"l":35.17,"n":57176,"o":35.64,"t":"2025-08-05T04:00:00Z","v":4535732,"vw":35.684798},{"c":30.93,"h":32.92,"l":30.09,"n":163905,"o":31.95,"t":"2025-08-06T04:00:00Z","v":17983851,"vw":31.561808},{"c":31.68,"h":31.87,"l":30.71,"n":78836,"o":31.19,"t":"2025-08-07T04:00:00Z","v":8215777,"vw":31.445},{"c":31.98,"h":32.29,"l":31.56,"n":58635,"o":31.96,"t":"2025-08-08T04:00:00Z","v":5400005,"vw":31.977624},{"c":32.5,"h":32.65,"l":32.0325,"n":52728,"o":32.04,"t":"2025-08-11T04:00:00Z","v":5291496,"vw":32.426781},{"c":31.19,"h":32.5,"l":31.13,"n":74126,"o":32.47,"t":"2025-08-12T04:00:00Z","v":8979498,"vw":31.445351},{"c":32.21,"h":32.24,"l":31.21,"n":47379,"o":31.39,"t":"2025-08-13T04:00:00Z","v":4027014,"vw":32.047587},{"c":32.1,"h":32.12,"l":31.74,"n":37381,"o":32.04,"t":"2025-08-14T04:00:00Z","v":3417026,"vw":31.998779},{"c":32.47,"h":32.595,"l":32.05,"n":36799,"o":32.18,"t":"2025-08-15T04:00:00Z","v":3387203,"vw":32.369447},{"c":32.3,"h":32.52,"l":31.9,"n":46708,"o":32.43,"t":"2025-08-18T04:00:00Z","v":6547139,"vw":32.15323},{"c":32.24,"h":32.76,"l":32.145,"n":40903,"o":32.27,"t":"2025-08-19T04:00:00Z","v":3892328,"vw":32.285491},{"c":32.45,"h":32.72,"l":32.04,"n":37898,"o":32.43,"t":"2025-08-20T04:00:00Z","v":3590801,"vw":32.358608},{"c":32.61,"h":32.69,"l":32.245,"n":36394,"o":32.3,"t":"2025-08-21T04:00:00Z","v":3496378,"vw":32.517227},{"c":32.55,"h":32.84,"l":32.265,"n":38747,"o":32.73,"t":"2025-08-22T04:00:00Z","v":3294804,"vw":32.528232},{"c":33.13,"h":34.01,"l":32.38,"n":79221,"o":32.68,"t":"2025-08-25T04:00:00Z","v":7378286,"vw":33.164115},{"c":33.3,"h":33.33,"l":32.8,"n":35748,"o":33.06,"t":"2025-08-26T04:00:00Z","v":5166741,"vw":33.212911},{"c":33.49,"h":33.74,"l":33,"n":43345,"o":33.07,"t":"2025-08-27T04:00:00Z","v":3639668,"vw":33.450986},{"c":33.95,"h":33.97,"l":33.065,"n":35711,"o":33.6,"t":"2025-08-28T04:00:00Z","v":3125523,"vw":33.675453},{"c":33.4,"h":34.08,"l":33.14,"n":35863,"o":33.89,"t":"2025-08-29T04:00:00Z","v":2971955,"vw":33.406228},{"c":33.25,"h":33.4,"l":32.97,"n":37536,"o":33.16,"t":"2025-09-02T04:00:00Z","v":3177539,"vw":33.21609},{"c":32.69,"h":33.03,"l":32.61,"n":38413,"o":32.97,"t":"2025-09-03T04:00:00Z","v":3390588,"vw":32.769574},{"c":32.62,"h":32.65,"l":32.13,"n":53155,"o":32.42,"t":"2025-09-04T04:00:00Z","v":4285471,"vw":32.487548},{"c":32.45,"h":33.06,"l":32.2146,"n":48706,"o":32.88,"t":"2025-09-05T04:00:00Z","v":4271224,"vw":32.457796},{"c":32.58,"h":33.02,"l":32.35,"n":56204,"o":32.44,"t":"2025-09-08T04:00:00Z","v":4959867,"vw":32.539953},{"c":32.16,"h":32.74,"l":32.085,"n":34794,"o":32.71,"t":"2025-09-09T04:00:00Z","v":3232688,"vw":32.197277},{"c":33.41,"h":33.55,"l":32.17,"n":47942,"o":32.21,"t":"2025-09-10T04:00:00Z","v":4756757,"vw":33.193197},{"c":33.68,"h":33.81,"l":33.26,"n":52350,"o":33.34,"t":"2025-09-11T04:00:00Z","v":5407309,"vw":33.623423},{"c":33.65,"h":33.8,"l":33.49,"n":39012,"o":33.6,"t":"2025-09-12T04:00:00Z","v":3338871,"vw":33.616288},{"c":34.05,"h":34.585,"l":33.545,"n":55689,"o":33.72,"t":"2025-09-15T04:00:00Z","v":4556427,"vw":34.13655},{"c":33.82,"h":34.24,"l":33.45,"n":42181,"o":34.01,"t":"2025-09-16T04:00:00Z","v":3834629,"vw":33.764116},{"c":34.16,"h":34.5074,"l":33.82,"n":47613,"o":34.05,"t":"2025-09-17T04:00:00Z","v":3969803,"vw":34.186195},{"c":34.22,"h":34.36,"l":33.43,"n":43813,"o":34.02,"t":"2025-09-18T04:00:00Z","v":3572970,"vw":34.10808},{"c":33.98,"h":34.32,"l":33.86,"n":31478,"o":34.15,"t":"2025-09-19T04:00:00Z","v":4302217,"vw":34.027296},{"c":33.43,"h":33.875,"l":33.251,"n":39474,"o":33.86,"t":"2025-09-22T04:00:00Z","v":3230613,"vw":33.458242},{"c":33.97,"h":34.12,"l":33.42,"n":37222,"o":33.67,"t":"2025-09-23T04:00:00Z","v":2864312,"vw":33.882711},{"c":35.93,"h":36.035,"l":34.05,"n":59604,"o":34.17,"t":"2025-09-24T04:00:00Z","v":5158347,"vw":35.663419},{"c":34.79,"h":36.995,"l":34.2,"n":104356,"o":36.14,"t":"2025-09-25T04:00:00Z","v":9841195,"vw":35.322783},{"c":35.32,"h":35.5185,"l":34.31,"n":50847,"o":34.79,"t":"2025-09-26T04:00:00Z","v":3606382,"vw":35.087632},{"c":34.7,"h":35.59,"l":34.38,"n":42107,"o":35.31,"t":"2025-09-29T04:00:00Z","v":3427135,"vw":34.806856},{"c":34.68,"h":34.8999,"l":34.435,"n":38704,"o":34.68,"t":"2025-09-30T04:00:00Z","v":3493573,"vw":34.635926},{"c":33.82,"h":34.81,"l":33.745,"n":43664,"o":34.71,"t":"2025-10-01T04:00:00Z","v":3234206,"vw":34.064637},{"c":34.76,"h":35.22,"l":33.91,"n":52024,"o":33.96,"t":"2025-10-02T04:00:00Z","v":4140954,"vw":34.70838},{"c":34.53,"h":35.35,"l":34.43,"n":39782,"o":34.85,"t":"2025-10-03T04:00:00Z","v":2767776,"vw":34.749365},{"c":35.34,"h":35.62,"l":34.45,"n":49551,"o":34.45,"t":"2025-10-06T04:00:00Z","v":4669504,"vw":35.229321},{"c":35.41,"h":35.8,"l":34.98,"n":36955,"o":35.51,"t":"2025-10-07T04:00:00Z","v":4018039,"vw":35.347646},{"c":34.79,"h":36,"l":34.2625,"n":51519,"o":35.86,"t":"2025-10-08T04:00:00Z","v":4484832,"vw":34.911974},{"c":33.44,"h":35.18,"l":33.25,"n":54054,"o":34.89,"t":"2025-10-09T04:00:00Z","v":4730182,"vw":33.81809},{"c":30.35,"h":31.24,"l":29.635,"n":119704,"o":30.6,"t":"2025-10-10T04:00:00Z","v":11969362,"vw":30.558334},{"c":30.99,"h":31.55,"l":30.51,"n":54946,"o":30.62,"t":"2025-10-13T04:00:00Z","v":4916353,"vw":31.07739},{"c":29.95,"h":30.76,"l":29.85,"n":63031,"o":30.52,"t":"2025-10-14T04:00:00Z","v":5723997,"vw":30.074776},{"c":29.79,"h":30.39,"l":29.67,"n":52974,"o":30.2,"t":"2025-10-15T04:00:00Z","v":4914697,"vw":29.954968},{"c":29.43,"h":30.72,"l":29.36,"n":72367,"o":29.95,"t":"2025-10-16T04:00:00Z","v":8602893,"vw":29.883883},{"c":29.32,"h":29.73,"l":28.9325,"n":52922,"o":29.2,"t":"2025-10-17T04:00:00Z","v":4533557,"vw":29.361213},{"c":29.58,"h":29.63,"l":29.08,"n":42155,"o":29.38,"t":"2025-10-20T04:00:00Z","v":5475129,"vw":29.453578},{"c":29.19,"h":29.4603,"l":28.92,"n":43511,"o":29.34,"t":"2025-10-21T04:00:00Z","v":4454093,"vw":29.187448},{"c":29.65,"h":29.83,"l":28.945,"n":61481,"o":29.25,"t":"2025-10-22T04:00:00Z","v":8974370,"vw":29.3506},{"c":29.65,"h":30.28,"l":29.6,"n":43253,"o":30.28,"t":"2025-10-23T04:00:00Z","v":3890809,"vw":29.797978},{"c":29.98,"h":30.04,"l":29.625,"n":42761,"o":29.97,"t":"2025-10-24T04:00:00Z","v":3889986,"vw":29.914791},{"c":29.56,"h":30.61,"l":29.445,"n":44833,"o":30.36,"t":"2025-10-27T04:00:00Z","v":3649027,"vw":29.735518},{"c":29.38,"h":29.7,"l":29.08,"n":35012,"o":29.27,"t":"2025-10-28T04:00:00Z","v":3007778,"vw":29.466078},{"c":28.65,"h":29.397,"l":28.5,"n":43874,"o":29.23,"t":"2025-10-29T04:00:00Z","v":4070459,"vw":28.838347},{"c":27.71,"h":28.465,"l":27.35,"n":66533,"o":28.44,"t":"2025-10-30T04:00:00Z","v":6026802,"vw":27.768351},{"c":27.45,"h":28.06,"l":27.35,"n":60840,"o":27.71,"t":"2025-10-31T04:00:00Z","v":7258702,"vw":27.55432},{"c":27.26,"h":27.43,"l":26.8,"n":70302,"o":27.35,"t":"2025-11-03T05:00:00Z","v":8334606,"vw":27.164089},{"c":26.55,"h":26.83,"l":26.2401,"n":80950,"o":26.75,"t":"2025-11-04T05:00:00Z","v":9709826,"vw":26.440153},{"c":26.22,"h":27.8475,"l":25.8,"n":93777,"o":27.8,"t":"2025-11-05T05:00:00Z","v":11955933,"vw":26.287774},{"c":24.92,"h":26.3599,"l":24.85,"n":101247,"o":26.135,"t":"2025-11-06T05:00:00Z","v":12181648,"vw":25.394699},{"c":25.58,"h":25.715,"l":24.985,"n":59476,"o":25.115,"t":"2025-11-07T05:00:00Z","v":8226651,"vw":25.39672},{"c":25.89,"h":26.07,"l":25.24,"n":65103,"o":25.84,"t":"2025-11-10T05:00:00Z","v":8265463,"vw":25.761898},{"c":25.71,"h":25.895,"l":25.03,"n":64467,"o":25.5,"t":"2025-11-11T05:00:00Z","v":6901484,"vw":25.541507},{"c":25.46,"h":25.89,"l":25.375,"n":53972,"o":25.49,"t":"2025-11-12T05:00:00Z","v":5818204,"vw":25.492488},{"c":25.55,"h":25.99,"l":25.485,"n":53123,"o":25.63,"t":"2025-11-13T05:00:00Z","v":5211906,"vw":25.69238},{"c":26.05,"h":26.23,"l":25.375,"n":58056,"o":25.375,"t":"2025-11-14T05:00:00Z","v":6154098,"vw":26.008273},{"c":24.52,"h":26.01,"l":24.48,"n":65257,"o":25.92,"t":"2025-11-17T05:00:00Z","v":7404165,"vw":24.914449},{"c":24.68,"h":24.75,"l":24.31,"n":56868,"o":24.52,"t":"2025-11-18T05:00:00Z","v":6248615,"vw":24.604413},{"c":24.5,"h":24.709,"l":24.18,"n":58967,"o":24.54,"t":"2025-11-19T05:00:00Z","v":5993825,"vw":24.439255},{"c":23.93,"h":24.79,"l":23.88,"n":54177,"o":24.58,"t":"2025-11-20T05:00:00Z","v":9073914,"vw":24.091762},{"c":24.17,"h":24.44,"l":23.815,"n":54731,"o":24,"t":"2025-11-21T05:00:00Z","v":5659191,"vw":24.164239},{"c":23.6,"h":24.14,"l":23.35,"n":58349,"o":24.02,"t":"2025-11-24T05:00:00Z","v":7784805,"vw":23.569554},{"c":24.16,"h":24.42,"l":23.695,"n":68108,"o":23.72,"t":"2025-11-25T05:00:00Z","v":7904022,"vw":24.163529},{"c":24.26,"h":24.41,"l":24.02,"n":47651,"o":24.21,"t":"2025-11-26T05:00:00Z","v":6621922,"vw":24.291539},{"c":24.49,"h":24.585,"l":24.3,"n":26753,"o":24.35,"t":"2025-11-28T05:00:00Z","v":6883746,"vw":24.473342},{"c":24.96,"h":25.37,"l":24.41,"n":58039,"o":24.48,"t":"2025-12-01T05:00:00Z","v":7366445,"vw":24.96227},{"c":24.38,"h":24.96,"l":24.1245,"n":52871,"o":24.96,"t":"2025-12-02T05:00:00Z","v":6447371,"vw":24.316305},{"c":24.21,"h":24.6,"l":24.17,"n":46500,"o":24.35,"t":"2025-12-03T05:00:00Z","v":4830050,"vw":24.283504},{"c":24.1,"h":24.32,"l":23.885,"n":45901,"o":24.03,"t":"2025-12-04T05:00:00Z","v":4790269,"vw":24.102665},{"c":23.61,"h":24.555,"l":23.6,"n":60212,"o":24.24,"t":"2025-12-05T05:00:00Z","v":7299407,"vw":23.912041},{"c":23.64,"h":23.9,"l":23.36,"n":67446,"o":23.63,"t":"2025-12-08T05:00:00Z","v":9176824,"vw":23.684257},{"c":23.81,"h":23.885,"l":23.33,"n":57044,"o":23.43,"t":"2025-12-09T05:00:00Z","v":6688783,"vw":23.675565},{"c":23.75,"h":23.76,"l":23.3186,"n":54067,"o":23.65,"t":"2025-12-10T05:00:00Z","v":7369309,"vw":23.587962},{"c":25.19,"h":25.74,"l":23.79,"n":106507,"o":23.79,"t":"2025-12-11T05:00:00Z","v":14195777,"vw":25.268621},{"c":26.21,"h":26.28,"l":25.54,"n":81927,"o":25.58,"t":"2025-12-12T05:00:00Z","v":9825811,"vw":26.063689},{"c":24.86,"h":25.99,"l":24.735,"n":96676,"o":25.74,"t":"2025-12-15T05:00:00Z","v":13114197,"vw":25.124118},{"c":23.46,"h":24.85,"l":23.44,"n":99707,"o":24.85,"t":"2025-12-16T05:00:00Z","v":13532639,"vw":23.861395},{"c":24.03,"h":24.32,"l":23.56,"n":66355,"o":23.56,"t":"2025-12-17T05:00:00Z","v":7517851,"vw":24.07424},{"c":23.96,"h":24.63,"l":23.915,"n":52747,"o":24.45,"t":"2025-12-18T05:00:00Z","v":5813859,"vw":24.118251},{"c":23.8,"h":24.27,"l":23.685,"n":52079,"o":23.98,"t":"2025-12-19T05:00:00Z","v":12486626,"vw":23.845061},{"c":24.32,"h":24.4392,"l":24,"n":49794,"o":24.03,"t":"2025-12-22T05:00:00Z","v":6352093,"vw":24.288738},{"c":24.29,"h":24.58,"l":24.07,"n":37006,"o":24.26,"t":"2025-12-23T05:00:00Z","v":4728724,"vw":24.259283},{"c":24.24,"h":24.38,"l":24.16,"n":16339,"o":24.35,"t":"2025-12-24T05:00:00Z","v":1619321,"vw":24.248494},{"c":24.31,"h":24.39,"l":24.03,"n":39612,"o":24.28,"t":"2025-12-26T05:00:00Z","v":3919463,"vw":24.222172},{"c":24.06,"h":24.265,"l":23.845,"n":47276,"o":24.1,"t":"2025-12-29T05:00:00Z","v":5222772,"vw":23.999925},{"c":24.15,"h":24.375,"l":24.13,"n":33926,"o":24.14,"t":"2025-12-30T05:00:00Z","v":4049954,"vw":24.219676},{"c":24.09,"h":24.305,"l":24.03,"n":39868,"o":24.13,"t":"2025-12-31T05:00:00Z","v":4509429,"vw":24.15796},{"c":25.02,"h":25.365,"l":23.99,"n":57099,"o":24.1,"t":"2026-01-02T05:00:00Z","v":6577363,"vw":24.895767},{"c":24.87,"h":25.42,"l":24.48,"n":53863,"o":25.21,"t":"2026-01-05T05:00:00Z","v":6451613,"vw":24.873716},{"c":25.16,"h":25.235,"l":24.7,"n":52225,"o":24.96,"t":"2026-01-06T05:00:00Z","v":6406801,"vw":25.090697},{"c":25.3,"h":25.56,"l":24.69,"n":52277,"o":25.22,"t":"2026-01-07T05:00:00Z","v":6069328,"vw":25.126465},{"c":26.48,"h":26.8273,"l":25.34,"n":74383,"o":25.41,"t":"2026-01-08T05:00:00Z","v":10001416,"vw":26.470346},{"c":25.98,"h":27.25,"l":25.765,"n":68403,"o":26.72,"t":"2026-01-09T05:00:00Z","v":8657204,"vw":26.081649},{"c":25.72,"h":26.2,"l":25.42,"n":66005,"o":26.01,"t":"2026-01-12T05:00:00Z","v":6785451,"vw":25.723966},{"c":26.21,"h":26.76,"l":26.06,"n":63455,"o":26.44,"t":"2026-01-13T05:00:00Z","v":7252517,"vw":26.299828},{"c":27.64,"h":28.17,"l":27.03,"n":101086,"o":27.05,"t":"2026-01-14T05:00:00Z","v":12120908,"vw":27.822572},{"c":27.58,"h":28.15,"l":27.11,"n":65662,"o":27.84,"t":"2026-01-15T05:00:00Z","v":6496279,"vw":27.568108},{"c":26.35,"h":26.88,"l":25.85,"n":109919,"o":26.48,"t":"2026-01-16T05:00:00Z","v":14229346,"vw":26.41661},{"c":27.03,"h":27.14,"l":26.32,"n":69364,"o":26.33,"t":"2026-01-20T05:00:00Z","v":7108684,"vw":26.878746},{"c":27.65,"h":27.875,"l":27.13,"n":66047,"o":27.43,"t":"2026-01-21T05:00:00Z","v":7147270,"vw":27.548194},{"c":28.16,"h":28.785,"l":27.7,"n":90547,"o":27.82,"t":"2026-01-22T05:00:00Z","v":10595707,"vw":28.308514},{"c":28.79,"h":29.13,"l":28.2,"n":62011,"o":28.24,"t":"2026-01-23T05:00:00Z","v":6428554,"vw":28.828286},{"c":28.33,"h":29.12,"l":28.22,"n":55817,"o":29.09,"t":"2026-01-26T05:00:00Z","v":5731670,"vw":28.480507},{"c":28.44,"h":28.85,"l":28.075,"n":40269,"o":28.29,"t":"2026-01-27T05:00:00Z","v":4263994,"vw":28.394642},{"c":28.14,"h":29.07,"l":27.78,"n":52286,"o":28.77,"t":"2026-01-28T05:00:00Z","v":5322825,"vw":28.248815},{"c":28.04,"h":29.04,"l":27.75,"n":50384,"o":28.55,"t":"2026-01-29T05:00:00Z","v":4743393,"vw":28.135303},{"c":27.5,"h":28.08,"l":27.16,"n":76860,"o":27.5,"t":"2026-01-30T05:00:00Z","v":8286016,"vw":27.520286},{"c":27.27,"h":27.68,"l":26.67,"n":74130,"o":27.39,"t":"2026-02-02T05:00:00Z","v":8003173,"vw":27.177799},{"c":28.31,"h":28.37,"l":27.3,"n":67844,"o":27.3,"t":"2026-02-03T05:00:00Z","v":6098265,"vw":28.08687},{"c":28.82,"h":28.9578,"l":28.21,"n":67961,"o":28.3,"t":"2026-02-04T05:00:00Z","v":7078344,"vw":28.68842},{"c":27.76,"h":28.88,"l":27.35,"n":69249,"o":28.55,"t":"2026-02-05T05:00:00Z","v":6604025,"vw":27.911367},{"c":28.6,"h":28.7,"l":27.9,"n":47929,"o":28,"t":"2026-02-06T05:00:00Z","v":4542036,"vw":28.483924},{"c":29.56,"h":29.7,"l":28.5314,"n":51069,"o":28.58,"t":"2026-02-09T05:00:00Z","v":5069353,"vw":29.34283},{"c":30.12,"h":30.205,"l":29.59,"n":49090,"o":29.74,"t":"2026-02-10T05:00:00Z","v":5484752,"vw":30.028464},{"c":31.14,"h":31.28,"l":30.415,"n":63748,"o":30.51,"t":"2026-02-11T05:00:00Z","v":6303120,"vw":30.9669},{"c":29.77,"h":31.1,"l":29.63,"n":70745,"o":31,"t":"2026-02-12T05:00:00Z","v":6101727,"vw":30.136849},{"c":29.65,"h":29.91,"l":29.12,"n":45224,"o":29.37,"t":"2026-02-13T05:00:00Z","v":4223971,"vw":29.609336},{"c":29.08,"h":29.83,"l":28.755,"n":58113,"o":29.58,"t":"2026-02-17T05:00:00Z","v":4438077,"vw":29.104352},{"c":29.44,"h":29.61,"l":28.84,"n":46728,"o":29.08,"t":"2026-02-18T05:00:00Z","v":4375524,"vw":29.414945},{"c":30.16,"h":30.41,"l":29.51,"n":58476,"o":29.665,"t":"2026-02-19T05:00:00Z","v":5271103,"vw":30.031241},{"c":29.43,"h":30.565,"l":29.34,"n":53023,"o":30.15,"t":"2026-02-20T05:00:00Z","v":5194058,"vw":29.633066},{"c":28.73,"h":29.24,"l":28.09,"n":69210,"o":29.06,"t":"2026-02-23T05:00:00Z","v":6847267,"vw":28.589088},{"c":28.49,"h":29.185,"l":28.3,"n":72181,"o":28.98,"t":"2026-02-24T05:00:00Z","v":6727586,"vw":28.622408},{"c":26.98,"h":27.94,"l":26.52,"n":129744,"o":27.56,"t":"2026-02-25T05:00:00Z","v":13636292,"vw":27.002569},{"c":27.16,"h":27.54,"l":26.31,"n":77518,"o":26.34,"t":"2026-02-26T05:00:00Z","v":8802594,"vw":27.172692},{"c":27.84,"h":27.91,"l":26.85,"n":53253,"o":27.36,"t":"2026-02-27T05:00:00Z","v":6440007,"vw":27.560799},{"c":27.51,"h":29.02,"l":27.17,"n":84562,"o":29,"t":"2026-03-02T05:00:00Z","v":8421138,"vw":27.715034},{"c":26.78,"h":27.32,"l":25.99,"n":81898,"o":26.75,"t":"2026-03-03T05:00:00Z","v":7900996,"vw":26.68168},{"c":26.01,"h":26.9083,"l":25.621,"n":101108,"o":26.7,"t":"2026-03-04T05:00:00Z","v":10268827,"vw":26.184498},{"c":26.28,"h":27.41,"l":25.7801,"n":100884,"o":26,"t":"2026-03-05T05:00:00Z","v":10690442,"vw":26.315418},{"c":26.31,"h":27.1399,"l":26.005,"n":102333,"o":26.62,"t":"2026-03-06T05:00:00Z","v":9676628,"vw":26.406848},{"c":26.92,"h":27.26,"l":25.38,"n":109520,"o":26.25,"t":"2026-03-09T04:00:00Z","v":11435059,"vw":26.663785},{"c":26.48,"h":26.92,"l":26.05,"n":78908,"o":26.73,"t":"2026-03-10T04:00:00Z","v":8100407,"vw":26.488828},{"c":29.15,"h":29.23,"l":27.22,"n":118979,"o":27.26,"t":"2026-03-11T04:00:00Z","v":14473752,"vw":28.462191},{"c":31.36,"h":32.25,"l":30.28,"n":226426,"o":31.05,"t":"2026-03-12T04:00:00Z","v":28171064,"vw":31.311314},{"c":29.31,"h":31.3425,"l":29.11,"n":154618,"o":31.25,"t":"2026-03-13T04:00:00Z","v":18707620,"vw":29.836777},{"c":27.67,"h":28.7194,"l":27.66,"n":126756,"o":28.62,"t":"2026-03-16T04:00:00Z","v":15739534,"vw":27.927819},{"c":28.83,"h":29.325,"l":27.52,"n":97744,"o":27.73,"t":"2026-03-17T04:00:00Z","v":12109146,"vw":28.792819},{"c":27.78,"h":29.39,"l":27.75,"n":94100,"o":29.31,"t":"2026-03-18T04:00:00Z","v":9419586,"vw":28.321009},{"c":26.2,"h":28.243,"l":26.13,"n":120250,"o":27.79,"t":"2026-03-19T04:00:00Z","v":14170198,"vw":26.595052},{"c":23.59,"h":26.03,"l":23.59,"n":145718,"o":25.83,"t":"2026-03-20T04:00:00Z","v":21772910,"vw":24.221403},{"c":24.08,"h":24.29,"l":23.06,"n":118927,"o":23.43,"t":"2026-03-23T04:00:00Z","v":13761847,"vw":23.930146},{"c":25.2,"h":25.48,"l":24.18,"n":99097,"o":24.33,"t":"2026-03-24T04:00:00Z","v":12815075,"vw":24.99784},{"c":26.19,"h":26.22,"l":24.78,"n":77439,"o":25.14,"t":"2026-03-25T04:00:00Z","v":12334088,"vw":25.615664},{"c":25,"h":26.19,"l":24.42,"n":100350,"o":25.4,"t":"2026-03-26T04:00:00Z","v":11880211,"vw":25.190399},{"c":25,"h":25.45,"l":24.76,"n":86257,"o":25,"t":"2026-03-27T04:00:00Z","v":9437122,"vw":25.085051},{"c":25,"h":25.73,"l":24.755,"n":87849,"o":25.275,"t":"2026-03-30T04:00:00Z","v":9735681,"vw":25.132221},{"c":25.5,"h":25.68,"l":24.75,"n":91998,"o":24.96,"t":"2026-03-31T04:00:00Z","v":10775291,"vw":25.343071},{"c":26.54,"h":26.58,"l":25.12,"n":85641,"o":25.5,"t":"2026-04-01T04:00:00Z","v":11277510,"vw":26.005193},{"c":26.17,"h":26.95,"l":25.885,"n":72565,"o":26.95,"t":"2026-04-02T04:00:00Z","v":7987972,"vw":26.227959},{"c":26.51,"h":26.77,"l":26.15,"n":46122,"o":26.37,"t":"2026-04-06T04:00:00Z","v":4213456,"vw":26.437179},{"c":26.37,"h":27.13,"l":26.21,"n":60676,"o":26.62,"t":"2026-04-07T04:00:00Z","v":6016328,"vw":26.50921},{"c":26.62,"h":26.68,"l":25.175,"n":95041,"o":25.65,"t":"2026-04-08T04:00:00Z","v":9286177,"vw":26.291367},{"c":25.27,"h":27.15,"l":25.195,"n":62491,"o":26.61,"t":"2026-04-09T04:00:00Z","v":7483519,"vw":25.701202},{"c":24.76,"h":25.62,"l":24.49,"n":65024,"o":25.38,"t":"2026-04-10T04:00:00Z","v":6863429,"vw":24.86691},{"c":24.54,"h":25.5399,"l":24.48,"n":87597,"o":25.13,"t":"2026-04-13T04:00:00Z","v":10224742,"vw":24.874914},{"c":23.94,"h":24.5922,"l":23.91,"n":80743,"o":24.51,"t":"2026-04-14T04:00:00Z","v":10716945,"vw":24.146616},{"c":23.73,"h":24.31,"l":23.545,"n":67802,"o":23.86,"t":"2026-04-15T04:00:00Z","v":10006880,"vw":23.820603},{"c":24.73,"h":24.84,"l":23.77,"n":70837,"o":24.11,"t":"2026-04-16T04:00:00Z","v":10021975,"vw":24.337942},{"c":24.57,"h":24.66,"l":24.07,"n":88766,"o":24.23,"t":"2026-04-17T04:00:00Z","v":11530237,"vw":24.443146},{"c":24.11,"h":24.3499,"l":23.91,"n":82540,"o":24.26,"t":"2026-04-20T04:00:00Z","v":9928026,"vw":24.127578},{"c":24.2,"h":24.6,"l":24.04,"n":54608,"o":24.17,"t":"2026-04-21T04:00:00Z","v":5423460,"vw":24.254014},{"c":24.52,"h":24.945,"l":24.22,"n":65243,"o":24.44,"t":"2026-04-22T04:00:00Z","v":6504357,"vw":24.540805},{"c":24.28,"h":24.67,"l":24.035,"n":59970,"o":24.44,"t":"2026-04-23T04:00:00Z","v":6357130,"vw":24.247562},{"c":24,"h":24.2799,"l":23.49,"n":70397,"o":24.2,"t":"2026-04-24T04:00:00Z","v":8078993,"vw":23.7825},{"c":23.22,"h":24.5,"l":22.94,"n":82905,"o":24.2,"t":"2026-04-27T04:00:00Z","v":12511678,"vw":23.329307},{"c":23.19,"h":23.6,"l":22.74,"n":69349,"o":23.49,"t":"2026-04-28T04:00:00Z","v":9589910,"vw":23.032191},{"c":23.03,"h":23.27,"l":22.745,"n":63504,"o":23.24,"t":"2026-04-29T04:00:00Z","v":6487198,"vw":23.015257},{"c":23.27,"h":23.59,"l":22.9,"n":66761,"o":22.95,"t":"2026-04-30T04:00:00Z","v":7750610,"vw":23.336952},{"c":23.15,"h":23.51,"l":22.922,"n":49255,"o":23.37,"t":"2026-05-01T04:00:00Z","v":5395122,"vw":23.185241},{"c":22.97,"h":23.335,"l":22.89,"n":60258,"o":23.11,"t":"2026-05-04T04:00:00Z","v":6327997,"vw":23.037132},{"c":23.26,"h":23.3199,"l":22.74,"n":52388,"o":22.89,"t":"2026-05-05T04:00:00Z","v":6780049,"vw":23.049446},{"c":23.56,"h":23.87,"l":22.98,"n":76060,"o":23.25,"t":"2026-05-06T04:00:00Z","v":7915040,"vw":23.528525},{"c":22.91,"h":23.5954,"l":22.88,"n":75802,"o":23.55,"t":"2026-05-07T04:00:00Z","v":6838809,"vw":23.106319},{"c":22.19,"h":23.27,"l":22.17,"n":83414,"o":22.97,"t":"2026-05-08T04:00:00Z","v":9629654,"vw":22.580884},{"c":21.79,"h":22.42,"l":21.1701,"n":126274,"o":21.89,"t":"2026-05-11T04:00:00Z","v":17351959,"vw":21.755861},{"c":22.39,"h":22.55,"l":21.31,"n":93905,"o":21.85,"t":"2026-05-12T04:00:00Z","v":11121712,"vw":22.068958},{"c":22.78,"h":23.585,"l":22.5,"n":106016,"o":22.67,"t":"2026-05-13T04:00:00Z","v":12140811,"vw":23.1309},{"c":22.68,"h":22.8678,"l":22.19,"n":71872,"o":22.78,"t":"2026-05-14T04:00:00Z","v":7648139,"vw":22.549502},{"c":21.76,"h":22.445,"l":21.72,"n":74421,"o":22.26,"t":"2026-05-15T04:00:00Z","v":8650406,"vw":21.923143},{"c":21.41,"h":21.9,"l":21.11,"n":73023,"o":21.72,"t":"2026-05-18T04:00:00Z","v":8860413,"vw":21.531161},{"c":21.4,"h":21.69,"l":20.89,"n":74534,"o":21.29,"t":"2026-05-19T04:00:00Z","v":8792360,"vw":21.354187},{"c":21.86,"h":21.965,"l":21.15,"n":74547,"o":21.25,"t":"2026-05-20T04:00:00Z","v":7990345,"vw":21.631456},{"c":21.94,"h":22.16,"l":21.37,"n":58523,"o":21.6,"t":"2026-05-21T04:00:00Z","v":6668335,"vw":21.888639},{"c":22.51,"h":22.615,"l":22.006,"n":68125,"o":22.06,"t":"2026-05-22T04:00:00Z","v":8060389,"vw":22.394887},{"c":22.62,"h":23.16,"l":22.38,"n":73654,"o":22.51,"t":"2026-05-26T04:00:00Z","v":8460268,"vw":22.708234},{"c":23.72,"h":23.765,"l":22.2,"n":82729,"o":22.42,"t":"2026-05-27T04:00:00Z","v":9515794,"vw":23.386151},{"c":24.06,"h":24.145,"l":23.1,"n":81328,"o":23.7,"t":"2026-05-28T04:00:00Z","v":9924828,"vw":23.830967},{"c":23.9,"h":24.495,"l":23.58,"n":65755,"o":23.9,"t":"2026-05-29T04:00:00Z","v":8902392,"vw":23.996512},{"c":23.33,"h":23.9,"l":23.135,"n":61811,"o":23.775,"t":"2026-06-01T04:00:00Z","v":7063827,"vw":23.334957},{"c":23.3,"h":23.79,"l":23.09,"n":55676,"o":23.21,"t":"2026-06-02T04:00:00Z","v":5536879,"vw":23.405852},{"c":23.3,"h":23.97,"l":23.1204,"n":57392,"o":23.15,"t":"2026-06-03T04:00:00Z","v":6289198,"vw":23.464451},{"c":22.9,"h":23.095,"l":22.44,"n":62435,"o":23,"t":"2026-06-04T04:00:00Z","v":6389855,"vw":22.83324},{"c":22.24,"h":22.85,"l":21.99,"n":76709,"o":22.82,"t":"2026-06-05T04:00:00Z","v":8371860,"vw":22.237306},{"c":21.38,"h":22.2274,"l":21.345,"n":64555,"o":22.2,"t":"2026-06-08T04:00:00Z","v":6870824,"vw":21.637652},{"c":21.28,"h":21.64,"l":20.755,"n":77141,"o":21.45,"t":"2026-06-09T04:00:00Z","v":7977742,"vw":21.2285},{"c":19.82,"h":21.48,"l":19.795,"n":93449,"o":21.2,"t":"2026-06-10T04:00:00Z","v":13853471,"vw":20.26786},{"c":21.09,"h":21.22,"l":19.85,"n":98500,"o":19.91,"t":"2026-06-11T04:00:00Z","v":12591805,"vw":20.674366},{"c":22.69,"h":22.85,"l":21.35,"n":115720,"o":21.5,"t":"2026-06-12T04:00:00Z","v":14296107,"vw":22.516192},{"c":22.52,"h":24.29,"l":22.4,"n":114700,"o":23.25,"t":"2026-06-15T04:00:00Z","v":14376203,"vw":23.055793},{"c":21.69,"h":22.7,"l":21.545,"n":68883,"o":22.32,"t":"2026-06-16T04:00:00Z","v":8013606,"vw":21.939417},{"c":22.51,"h":22.76,"l":21.6,"n":87075,"o":21.69,"t":"2026-06-17T04:00:00Z","v":9537029,"vw":22.437106},{"c":22.9,"h":23.38,"l":22.6,"n":115175,"o":22.64,"t":"2026-06-18T04:00:00Z","v":25680112,"vw":22.925665},{"c":22,"h":22.74,"l":21.91,"n":62576,"o":22.63,"t":"2026-06-22T04:00:00Z","v":8780009,"vw":22.127319},{"c":21.25,"h":21.78,"l":21.07,"n":57496,"o":21.5,"t":"2026-06-23T04:00:00Z","v":9000104,"vw":21.327177},{"c":20.86,"h":21.48,"l":20.85,"n":71390,"o":20.93,"t":"2026-06-24T04:00:00Z","v":9888334,"vw":21.112585},{"c":21.73,"h":21.87,"l":21.08,"n":77125,"o":21.17,"t":"2026-06-25T04:00:00Z","v":9395191,"vw":21.595791},{"c":22.38,"h":22.575,"l":21.705,"n":73958,"o":21.74,"t":"2026-06-26T04:00:00Z","v":9576030,"vw":22.294152},{"c":22.44,"h":22.57,"l":21.91,"n":60059,"o":22.39,"t":"2026-06-29T04:00:00Z","v":7629050,"vw":22.333178},{"c":21.19,"h":21.78,"l":20.83,"n":115384,"o":21.71,"t":"2026-06-30T04:00:00Z","v":15591722,"vw":21.216667},{"c":21.3,"h":21.85,"l":21.035,"n":81171,"o":21.1,"t":"2026-07-01T04:00:00Z","v":10502349,"vw":21.472171},{"c":21.13,"h":21.58,"l":20.98,"n":64462,"o":21.5,"t":"2026-07-02T04:00:00Z","v":9024535,"vw":21.159808},{"c":21.18,"h":21.43,"l":20.82,"n":68895,"o":21.07,"t":"2026-07-06T04:00:00Z","v":7742682,"vw":21.206572},{"c":21.12,"h":21.4878,"l":20.685,"n":65871,"o":21.15,"t":"2026-07-07T04:00:00Z","v":7716557,"vw":20.989764},{"c":20.65,"h":21.35,"l":20.59,"n":65760,"o":21.16,"t":"2026-07-08T04:00:00Z","v":8148769,"vw":20.735723},{"c":20.75,"h":21.02,"l":20.42,"n":55962,"o":20.66,"t":"2026-07-09T04:00:00Z","v":6543830,"vw":20.784292},{"c":21.51,"h":21.66,"l":20.86,"n":57452,"o":20.86,"t":"2026-07-10T04:00:00Z","v":6736976,"vw":21.430698},{"c":22.31,"h":22.52,"l":21.71,"n":73936,"o":21.71,"t":"2026-07-13T04:00:00Z","v":8700453,"vw":22.227251},{"c":22.94,"h":23.085,"l":22.42,"n":76038,"o":22.64,"t":"2026-07-14T04:00:00Z","v":8430020,"vw":22.84024},{"c":23.04,"h":23.25,"l":22.35,"n":66281,"o":23.03,"t":"2026-07-15T04:00:00Z","v":6949146,"vw":22.885867},{"c":22.53,"h":23.3951,"l":22.38,"n":56592,"o":23.14,"t":"2026-07-16T04:00:00Z","v":6038762,"vw":22.690492},{"c":22.13,"h":22.9,"l":22.085,"n":61405,"o":22.46,"t":"2026-07-17T04:00:00Z","v":6510715,"vw":22.287743},{"c":22.41,"h":22.475,"l":21.715,"n":52084,"o":22.33,"t":"2026-07-20T04:00:00Z","v":5126953,"vw":22.188678},{"c":21.97,"h":22.85,"l":21.9,"n":61318,"o":22.8,"t":"2026-07-21T04:00:00Z","v":7197613,"vw":22.092996},{"c":22.78,"h":22.99,"l":22.29,"n":69704,"o":22.55,"t":"2026-07-22T04:00:00Z","v":8386386,"vw":22.793112},{"c":22.28,"h":23.27,"l":22.09,"n":58237,"o":23.03,"t":"2026-07-23T04:00:00Z","v":6083864,"vw":22.510153},{"c":22.3,"h":22.77,"l":22.195,"n":60758,"o":22.25,"t":"2026-07-24T04:00:00Z","v":6455881,"vw":22.437014},{"c":22.34,"h":22.73,"l":22.02,"n":64374,"o":22.42,"t":"2026-07-27T04:00:00Z","v":6906033,"vw":22.25297},{"c":23.08,"h":23.165,"l":22.69,"n":67479,"o":22.77,"t":"2026-07-28T04:00:00Z","v":8426798,"vw":22.976051},{"c":22.62,"h":23.15,"l":22.31,"n":58612,"o":22.98,"t":"2026-07-29T04:00:00Z","v":6938328,"vw":22.618029},{"c":22.77,"h":22.97,"l":22.3,"n":58596,"o":22.64,"t":"2026-07-30T04:00:00Z","v":5715044,"vw":22.686458},{"c":22.12,"h":22.98,"l":22.07,"n":66984,"o":22.65,"t":"2026-07-31T04:00:00Z","v":11170013,"vw":22.178176},{"c":21.81,"h":22.43,"l":21.61,"n":73457,"o":22.265,"t":"2026-08-03T04:00:00Z","v":7808614,"vw":21.817889},{"c":22.71,"h":22.75,"l":21.71,"n":68609,"o":21.9,"t":"2026-08-04T04:00:00Z","v":6728439,"vw":22.44982},{"c":23.41,"h":23.9,"l":21.44,"n":139481,"o":21.7,"t":"2026-08-05T04:00:00Z","v":16523925,"vw":23.390932},{"c":23.46,"h":23.95,"l":22.4374,"n":88412,"o":23,"t":"2026-08-06T04:00:00Z","v":8336784,"vw":23.454568},{"c":23.06,"h":23.405,"l":22.85,"n":62647,"o":23.27,"t":"2026-08-07T04:00:00Z","v":5695444,"vw":23.09707},{"c":23.47,"h":23.48,"l":22.425,"n":64117,"o":22.88,"t":"2026-08-10T04:00:00Z","v":5974527,"vw":23.001774},{"c":23.1,"h":23.615,"l":23.05,"n":62920,"o":23.36,"t":"2026-08-11T04:00:00Z","v":5964943,"vw":23.2456},{"c":22.6,"h":23.07,"l":22.35,"n":54526,"o":23.07,"t":"2026-08-12T04:00:00Z","v":5958420,"vw":22.582707},{"c":21.78,"h":23.03,"l":21.41,"n":69474,"o":22.6,"t":"2026-08-13T04:00:00Z","v":7903961,"vw":21.938395},{"c":21.61,"h":22.015,"l":21.5322,"n":53996,"o":21.74,"t":"2026-08-14T04:00:00Z","v":6010820,"vw":21.714113},{"c":21.23,"h":21.685,"l":20.82,"n":71106,"o":21.62,"t":"2026-08-17T04:00:00Z","v":9228967,"vw":21.123344},{"c":21.14,"h":21.43,"l":21.045,"n":52923,"o":21.23,"t":"2026-08-18T04:00:00Z","v":5861782,"vw":21.186144},{"c":22.23,"h":22.53,"l":21.6,"n":69893,"o":21.64,"t":"2026-08-19T04:00:00Z","v":8719641,"vw":22.22595},{"c":23.35,"h":23.445,"l":22.31,"n":87988,"o":22.46,"t":"2026-08-20T04:00:00Z","v":12618997,"vw":22.993413},{"c":24.41,"h":24.76,"l":23.55,"n":96749,"o":23.77,"t":"2026-08-21T04:00:00Z","v":13518603,"vw":24.449416},{"c":24,"h":25.175,"l":23.5901,"n":75498,"o":24.62,"t":"2026-08-24T04:00:00Z","v":8711036,"vw":24.289588},{"c":24.27,"h":24.4,"l":23.66,"n":59959,"o":23.77,"t":"2026-08-25T04:00:00Z","v":5891972,"vw":24.082952},{"c":24.16,"h":25.2,"l":24.1425,"n":72724,"o":24.84,"t":"2026-08-26T04:00:00Z","v":7950494,"vw":24.529359},{"c":23.76,"h":24,"l":23.32,"n":58990,"o":24,"t":"2026-08-27T04:00:00Z","v":5662896,"vw":23.653334},{"c":23.6,"h":24.29,"l":23.325,"n":49981,"o":23.95,"t":"2026-08-28T04:00:00Z","v":5382412,"vw":23.61959},{"c":24.12,"h":24.51,"l":23.68,"n":49094,"o":23.68,"t":"2026-08-31T04:00:00Z","v":6906793,"vw":24.108874},{"c":24.78,"h":25.205,"l":23.422,"n":87346,"o":23.94,"t":"2026-09-01T04:00:00Z","v":9010107,"vw":24.745734},{"c":25.78,"h":25.995,"l":24.63,"n":86506,"o":24.7,"t":"2026-09-02T04:00:00Z","v":9833801,"vw":25.621443},{"c":25.49,"h":26.3055,"l":25.15,"n":65555,"o":26.12,"t":"2026-09-03T04:00:00Z","v":7031156,"vw":25.441812},{"c":25.85,"h":26.04,"l":24.77,"n":68291,"o":25,"t":"2026-09-04T04:00:00Z","v":8506989,"vw":25.666526},{"c":26.53,"h":26.885,"l":26.0235,"n":93980,"o":26.145,"t":"2026-09-08T04:00:00Z","v":10575700,"vw":26.502782},{"c":26.21,"h":26.96,"l":26.08,"n":72249,"o":26.8,"t":"2026-09-09T04:00:00Z","v":7512228,"vw":26.326419},{"c":25.4,"h":26.5,"l":25.4,"n":69370,"o":25.97,"t":"2026-09-10T04:00:00Z","v":7774956,"vw":25.807368},{"c":25.19,"h":25.98,"l":25.05,"n":59725,"o":25.43,"t":"2026-09-11T04:00:00Z","v":6505457,"vw":25.336524},{"c":25.05,"h":25.155,"l":24.4683,"n":70456,"o":24.81,"t":"2026-09-14T04:00:00Z","v":8998738,"vw":24.881239},{"c":25.46,"h":25.65,"l":24.61,"n":83692,"o":24.96,"t":"2026-09-15T04:00:00Z","v":11463448,"vw":25.192001},{"c":24.79,"h":25.4,"l":24.35,"n":75776,"o":25.4,"t":"2026-09-16T04:00:00Z","v":7617660,"vw":24.872189},{"c":25.39,"h":25.755,"l":24.95,"n":52103,"o":25.07,"t":"2026-09-17T04:00:00Z","v":4698805,"vw":25.438325},{"c":24.48,"h":25.36,"l":24.46,"n":58499,"o":25.36,"t":"2026-09-18T04:00:00Z","v":11764004,"vw":24.618704},{"c":24.07,"h":24.94,"l":23.03,"n":112684,"o":24.72,"t":"2026-09-21T04:00:00Z","v":13061084,"vw":24.026834},{"c":24.73,"h":24.99,"l":23.85,"n":57043,"o":24.09,"t":"2026-09-22T04:00:00Z","v":6160168,"vw":24.575922},{"c":24.37,"h":25.065,"l":24.29,"n":56296,"o":24.5,"t":"2026-09-23T04:00:00Z","v":5293019,"vw":24.618834},{"c":23.69,"h":24.425,"l":23.18,"n":83625,"o":24.3,"t":"2026-09-24T04:00:00Z","v":9211062,"vw":23.663996},{"c":23.01,"h":23.7,"l":22.66,"n":84664,"o":23.7,"t":"2026-09-25T04:00:00Z","v":9080665,"vw":22.9527},{"c":22.25,"h":22.76,"l":22.145,"n":72066,"o":22.76,"t":"2026-09-28T04:00:00Z","v":6933816,"vw":22.333016},{"c":22.42,"h":22.59,"l":22.0834,"n":52730,"o":22.25,"t":"2026-09-29T04:00:00Z","v":5330071,"vw":22.363057},{"c":21.65,"h":22.85,"l":21.534,"n":69013,"o":22.61,"t":"2026-09-30T04:00:00Z","v":7848822,"vw":21.869407},{"c":21.55,"h":21.585,"l":20.38,"n":99934,"o":21.3,"t":"2026-10-01T04:00:00Z","v":11879697,"vw":21.05731},{"c":21.07,"h":22.005,"l":21.055,"n":72659,"o":21.64,"t":"2026-10-02T04:00:00Z","v":7821453,"vw":21.34123},{"c":21.29,"h":21.455,"l":20.44,"n":65393,"o":20.885,"t":"2026-10-05T04:00:00Z","v":8862482,"vw":21.105944},{"c":20.94,"h":21.5,"l":20.85,"n":60971,"o":21.3,"t":"2026-10-06T04:00:00Z","v":7213248,"vw":21.07809},{"c":19.97,"h":21.07,"l":19.855,"n":83277,"o":20.95,"t":"2026-10-07T04:00:00Z","v":11803880,"vw":20.096025},{"c":19.73,"h":20.145,"l":19.63,"n":78776,"o":19.8,"t":"2026-10-08T04:00:00Z","v":13097091,"vw":19.818744},{"c":18.74,"h":19.88,"l":18.68,"n":103200,"o":19.81,"t":"2026-10-09T04:00:00Z","v":13917294,"vw":19.076987},{"c":18.85,"h":19,"l":18.413,"n":78377,"o":18.81,"t":"2026-10-12T04:00:00Z","v":10989302,"vw":18.722133},{"c":19.18,"h":19.31,"l":18.85,"n":63573,"o":18.89,"t":"2026-10-13T04:00:00Z","v":7793160,"vw":19.122648},{"c":19.01,"h":19.4,"l":18.875,"n":63555,"o":19.02,"t":"2026-10-14T04:00:00Z","v":8701934,"vw":19.026631},{"c":18.95,"h":19.17,"l":18.54,"n":72113,"o":19.1,"t":"2026-10-15T04:00:00Z","v":10067876,"vw":18.88572},{"c":18.82,"h":19.12,"l":18.58,"n":73156,"o":19.02,"t":"2026-10-16T04:00:00Z","v":9445447,"vw":18.81088},{"c":17.92,"h":18.755,"l":17.855,"n":79642,"o":18.73,"t":"2026-10-19T04:00:00Z","v":12545154,"vw":18.055922},{"c":17.86,"h":18.07,"l":17.75,"n":68321,"o":17.83,"t":"2026-10-20T04:00:00Z","v":9553106,"vw":17.89132},{"c":17.71,"h":18.2899,"l":17.59,"n":47059,"o":17.925,"t":"2026-10-21T04:00:00Z","v":6188113,"vw":17.813623}],"volatilityBars":[{"c":19.19,"h":19.19,"l":19.15,"n":19,"o":19.15,"t":"2026-10-14T08:00:00Z","v":3783,"vw":19.166049},{"c":19.17,"h":19.17,"l":19.17,"n":2,"o":19.17,"t":"2026-10-14T09:45:00Z","v":349,"vw":19.17},{"c":19.24,"h":19.24,"l":19.22,"n":24,"o":19.22,"t":"2026-10-14T11:00:00Z","v":410,"vw":19.233333},{"c":19.2,"h":19.2,"l":19.2,"n":2,"o":19.2,"t":"2026-10-14T11:15:00Z","v":110,"vw":19.2},{"c":19.26,"h":19.27,"l":19.25,"n":5,"o":19.26,"t":"2026-10-14T11:30:00Z","v":1022,"vw":19.264118},{"c":19.2002,"h":19.23,"l":19.2002,"n":5,"o":19.23,"t":"2026-10-14T11:45:00Z","v":635,"vw":19.205175},{"c":19.25,"h":19.25,"l":19.25,"n":2,"o":19.25,"t":"2026-10-14T12:15:00Z","v":150,"vw":19.25},{"c":19.12,"h":19.18,"l":19.12,"n":20,"o":19.18,"t":"2026-10-14T12:30:00Z","v":1135,"vw":19.144472},{"c":19,"h":19.15,"l":19,"n":118,"o":19.09,"t":"2026-10-14T12:45:00Z","v":10853,"vw":19.059165},{"c":18.88,"h":18.88,"l":18.88,"n":3,"o":18.88,"t":"2026-10-14T13:00:00Z","v":191,"vw":18.88},{"c":19.02,"h":19.07,"l":19.02,"n":9,"o":19.07,"t":"2026-10-14T13:15:00Z","v":461,"vw":19.03355},{"c":19.08,"h":19.4,"l":19,"n":1504,"o":19.02,"t":"2026-10-14T13:30:00Z","v":222787,"vw":19.182662},{"c":19.025,"h":19.2,"l":19.025,"n":1968,"o":19.08,"t":"2026-10-14T13:45:00Z","v":191945,"vw":19.116689},{"c":18.935,"h":19.025,"l":18.875,"n":2055,"o":19.025,"t":"2026-10-14T14:00:00Z","v":184434,"vw":18.959577},{"c":19.105,"h":19.125,"l":18.94,"n":1902,"o":18.94,"t":"2026-10-14T14:15:00Z","v":137981,"vw":19.070317},{"c":19.18,"h":19.225,"l":19.07,"n":2785,"o":19.105,"t":"2026-10-14T14:30:00Z","v":266283,"vw":19.14137},{"c":19.07,"h":19.245,"l":19.07,"n":2119,"o":19.18,"t":"2026-10-14T14:45:00Z","v":183725,"vw":19.18426},{"c":19.075,"h":19.095,"l":19,"n":2591,"o":19.075,"t":"2026-10-14T15:00:00Z","v":313305,"vw":19.040041},{"c":19.115,"h":19.125,"l":19.05,"n":1745,"o":19.07,"t":"2026-10-14T15:15:00Z","v":142962,"vw":19.085039},{"c":19.13,"h":19.185,"l":19.09,"n":1801,"o":19.11,"t":"2026-10-14T15:30:00Z","v":145699,"vw":19.142499},{"c":19.085,"h":19.135,"l":19.05,"n":1669,"o":19.13,"t":"2026-10-14T15:45:00Z","v":126043,"vw":19.090268},{"c":19.005,"h":19.135,"l":19,"n":2070,"o":19.085,"t":"2026-10-14T16:00:00Z","v":215883,"vw":19.062012},{"c":18.99,"h":19.02,"l":18.96,"n":2056,"o":19.005,"t":"2026-10-14T16:15:00Z","v":280258,"vw":18.985019},{"c":19.025,"h":19.045,"l":18.98,"n":1513,"o":18.99,"t":"2026-10-14T16:30:00Z","v":107635,"vw":19.013177},{"c":19.05,"h":19.0599,"l":18.96,"n":2127,"o":19.025,"t":"2026-10-14T16:45:00Z","v":187505,"vw":19.00567},{"c":18.995,"h":19.065,"l":18.98,"n":1476,"o":19.055,"t":"2026-10-14T17:00:00Z","v":130029,"vw":19.009514},{"c":18.99,"h":19.025,"l":18.97,"n":1522,"o":18.99,"t":"2026-10-14T17:15:00Z","v":123863,"vw":18.995737},{"c":18.97,"h":19,"l":18.95,"n":1485,"o":18.995,"t":"2026-10-14T17:30:00Z","v":137958,"vw":18.966442},{"c":18.935,"h":18.97,"l":18.92,"n":1486,"o":18.97,"t":"2026-10-14T17:45:00Z","v":131245,"vw":18.939888},{"c":19.005,"h":19.005,"l":18.92,"n":1689,"o":18.93,"t":"2026-10-14T18:00:00Z","v":131543,"vw":18.969511},{"c":19.055,"h":19.105,"l":18.995,"n":2129,"o":19.005,"t":"2026-10-14T18:15:00Z","v":259973,"vw":19.05736},{"c":19.06,"h":19.115,"l":19.05,"n":1713,"o":19.055,"t":"2026-10-14T18:30:00Z","v":156051,"vw":19.083338},{"c":19.065,"h":19.075,"l":19.02,"n":1834,"o":19.065,"t":"2026-10-14T18:45:00Z","v":141967,"vw":19.050293},{"c":19.015,"h":19.065,"l":19,"n":1876,"o":19.065,"t":"2026-10-14T19:00:00Z","v":197287,"vw":19.039442},{"c":19.025,"h":19.095,"l":19.0144,"n":2673,"o":19.015,"t":"2026-10-14T19:15:00Z","v":259179,"vw":19.056815},{"c":18.97,"h":19.0599,"l":18.95,"n":4604,"o":19.025,"t":"2026-10-14T19:30:00Z","v":556658,"vw":18.995206},{"c":19.01,"h":19.04,"l":18.92,"n":12670,"o":18.97,"t":"2026-10-14T19:45:00Z","v":1789224,"vw":18.978828},{"c":19.03,"h":19.03,"l":19.01,"n":98,"o":19.02,"t":"2026-10-14T20:00:00Z","v":1278411,"vw":19.010156},{"c":18.97,"h":19.03,"l":18.97,"n":11,"o":19.03,"t":"2026-10-14T20:15:00Z","v":6203,"vw":19.012042},{"c":18.96,"h":18.99,"l":18.96,"n":4,"o":18.99,"t":"2026-10-14T20:30:00Z","v":761,"vw":18.979729},{"c":18.98,"h":18.98,"l":18.98,"n":1,"o":18.98,"t":"2026-10-14T21:00:00Z","v":100,"vw":18.98},{"c":18.96,"h":18.96,"l":18.96,"n":3,"o":18.96,"t":"2026-10-14T22:00:00Z","v":147,"vw":18.96},{"c":19.02,"h":19.2242,"l":19,"n":4,"o":19.2242,"t":"2026-10-14T22:15:00Z","v":800,"vw":19.034275},{"c":18.96,"h":18.96,"l":18.96,"n":2,"o":18.96,"t":"2026-10-14T23:15:00Z","v":200,"vw":18.96},{"c":19.25,"h":19.25,"l":18.91,"n":27,"o":19,"t":"2026-10-15T08:00:00Z","v":3209,"vw":18.99417},{"c":19.2316,"h":19.2316,"l":19.2316,"n":1,"o":19.2316,"t":"2026-10-15T08:30:00Z","v":100,"vw":19.2316},{"c":19.04,"h":19.115,"l":19.02,"n":5,"o":19.02,"t":"2026-10-15T10:30:00Z","v":5400,"vw":19.05213},{"c":19.05,"h":19.05,"l":19.05,"n":4,"o":19.05,"t":"2026-10-15T11:00:00Z","v":256,"vw":19.05},{"c":19,"h":19,"l":19,"n":3,"o":19,"t":"2026-10-15T11:30:00Z","v":3300,"vw":19},{"c":19,"h":19.02,"l":19,"n":17,"o":19.02,"t":"2026-10-15T11:45:00Z","v":1834,"vw":19.007469},{"c":18.98,"h":18.98,"l":18.98,"n":1,"o":18.98,"t":"2026-10-15T12:00:00Z","v":350,"vw":18.98},{"c":19.103,"h":19.103,"l":18.8001,"n":4,"o":18.8001,"t":"2026-10-15T12:15:00Z","v":491,"vw":18.872266},{"c":18.95,"h":18.95,"l":18.95,"n":1,"o":18.95,"t":"2026-10-15T12:30:00Z","v":120,"vw":18.95},{"c":18.8,"h":18.91,"l":18.8,"n":32,"o":18.91,"t":"2026-10-15T12:45:00Z","v":14606,"vw":18.848034},{"c":18.9,"h":18.9,"l":18.8423,"n":9,"o":18.89,"t":"2026-10-15T13:00:00Z","v":3304,"vw":18.859113},{"c":19.1,"h":19.1,"l":18.8444,"n":27,"o":18.8444,"t":"2026-10-15T13:15:00Z","v":2411,"vw":19.085655},{"c":18.58,"h":19.17,"l":18.55,"n":3586,"o":19.1,"t":"2026-10-15T13:30:00Z","v":583385,"vw":18.814248},{"c":18.76,"h":18.785,"l":18.54,"n":4092,"o":18.57,"t":"2026-10-15T13:45:00Z","v":442770,"vw":18.649929},{"c":18.985,"h":18.985,"l":18.69,"n":3795,"o":18.755,"t":"2026-10-15T14:00:00Z","v":385258,"vw":18.88554},{"c":18.81,"h":19.03,"l":18.805,"n":3280,"o":18.985,"t":"2026-10-15T14:15:00Z","v":360473,"vw":18.92251},{"c":19.0101,"h":19.065,"l":18.81,"n":2129,"o":18.81,"t":"2026-10-15T14:30:00Z","v":163749,"vw":18.958948},{"c":19.055,"h":19.07,"l":18.965,"n":3065,"o":19.01,"t":"2026-10-15T14:45:00Z","v":257455,"vw":19.033219},{"c":19.045,"h":19.0877,"l":18.97,"n":2177,"o":19.05,"t":"2026-10-15T15:00:00Z","v":168374,"vw":19.037937},{"c":18.955,"h":19.075,"l":18.935,"n":2189,"o":19.045,"t":"2026-10-15T15:15:00Z","v":148901,"vw":19.006325},{"c":18.975,"h":19.05,"l":18.93,"n":1832,"o":18.955,"t":"2026-10-15T15:30:00Z","v":131409,"vw":18.987944},{"c":18.89,"h":19,"l":18.88,"n":2359,"o":18.975,"t":"2026-10-15T15:45:00Z","v":233118,"vw":18.940129},{"c":18.7899,"h":18.88,"l":18.75,"n":3012,"o":18.88,"t":"2026-10-15T16:00:00Z","v":310543,"vw":18.791788},{"c":18.845,"h":18.845,"l":18.74,"n":2357,"o":18.785,"t":"2026-10-15T16:15:00Z","v":336835,"vw":18.763711},{"c":18.785,"h":18.855,"l":18.78,"n":1810,"o":18.8481,"t":"2026-10-15T16:30:00Z","v":131967,"vw":18.819003},{"c":18.81,"h":18.83,"l":18.7601,"n":2301,"o":18.785,"t":"2026-10-15T16:45:00Z","v":251648,"vw":18.798237},{"c":18.755,"h":18.85,"l":18.755,"n":1866,"o":18.81,"t":"2026-10-15T17:00:00Z","v":187061,"vw":18.798087},{"c":18.77,"h":18.8,"l":18.755,"n":1610,"o":18.76,"t":"2026-10-15T17:15:00Z","v":123712,"vw":18.770981},{"c":18.81,"h":18.82,"l":18.76,"n":1742,"o":18.77,"t":"2026-10-15T17:30:00Z","v":157869,"vw":18.790656},{"c":18.8,"h":18.835,"l":18.76,"n":1765,"o":18.805,"t":"2026-10-15T17:45:00Z","v":157308,"vw":18.796523},{"c":18.82,"h":18.8551,"l":18.79,"n":2104,"o":18.8,"t":"2026-10-15T18:00:00Z","v":271019,"vw":18.830024},{"c":18.77,"h":18.83,"l":18.705,"n":2042,"o":18.81,"t":"2026-10-15T18:15:00Z","v":234741,"vw":18.758972},{"c":18.855,"h":18.855,"l":18.75,"n":1774,"o":18.76,"t":"2026-10-15T18:30:00Z","v":170954,"vw":18.786478},{"c":18.845,"h":18.92,"l":18.84,"n":2764,"o":18.855,"t":"2026-10-15T18:45:00Z","v":373677,"vw":18.879044},{"c":18.9,"h":18.905,"l":18.81,"n":2784,"o":18.845,"t":"2026-10-15T19:00:00Z","v":291228,"vw":18.858462},{"c":18.9123,"h":18.96,"l":18.89,"n":2335,"o":18.905,"t":"2026-10-15T19:15:00Z","v":238732,"vw":18.921831},{"c":18.91,"h":18.93,"l":18.87,"n":3103,"o":18.915,"t":"2026-10-15T19:30:00Z","v":360890,"vw":18.904424},{"c":18.95,"h":19.02,"l":18.9,"n":9833,"o":18.915,"t":"2026-10-15T19:45:00Z","v":1269730,"vw":18.972883},{"c":19.06,"h":19.06,"l":18.95,"n":86,"o":18.95,"t":"2026-10-15T20:00:00Z","v":2110508,"vw":18.950287},{"c":19.0001,"h":19.0001,"l":19,"n":6,"o":19,"t":"2026-10-15T20:15:00Z","v":2000,"vw":19.00005},{"c":18.99,"h":19,"l":18.99,"n":34,"o":19,"t":"2026-10-15T20:30:00Z","v":1117,"vw":18.993636},{"c":19.0745,"h":19.0745,"l":19.0745,"n":1,"o":19.0745,"t":"2026-10-15T20:45:00Z","v":500,"vw":19.0745},{"c":19.05,"h":19.05,"l":19.05,"n":1,"o":19.05,"t":"2026-10-15T22:00:00Z","v":200,"vw":19.05},{"c":18.98,"h":18.98,"l":18.98,"n":4,"o":18.98,"t":"2026-10-15T22:30:00Z","v":300,"vw":18.98},{"c":19.01,"h":19.04,"l":18.98,"n":16,"o":18.99,"t":"2026-10-15T22:45:00Z","v":5500,"vw":19.029333},{"c":18.96,"h":18.96,"l":18.96,"n":1,"o":18.96,"t":"2026-10-15T23:30:00Z","v":799,"vw":18.96},{"c":19.1863,"h":19.1863,"l":19.1863,"n":6,"o":19.1863,"t":"2026-10-16T08:00:00Z","v":557,"vw":19.1863},{"c":19.07,"h":19.07,"l":19.07,"n":30,"o":19.07,"t":"2026-10-16T08:45:00Z","v":451,"vw":19.07},{"c":19.09,"h":19.09,"l":19.07,"n":2,"o":19.07,"t":"2026-10-16T10:15:00Z","v":500,"vw":19.082},{"c":19.17,"h":19.17,"l":19.17,"n":2,"o":19.17,"t":"2026-10-16T10:30:00Z","v":300,"vw":19.17},{"c":19.01,"h":19.04,"l":19.01,"n":9,"o":19.04,"t":"2026-10-16T11:15:00Z","v":1142,"vw":19.028985},{"c":19.02,"h":19.02,"l":19.02,"n":1,"o":19.02,"t":"2026-10-16T11:30:00Z","v":1000,"vw":19.02},{"c":19.01,"h":19.01,"l":19.01,"n":2,"o":19.01,"t":"2026-10-16T11:45:00Z","v":139,"vw":19.01},{"c":19.02,"h":19.02,"l":19.02,"n":3,"o":19.02,"t":"2026-10-16T12:00:00Z","v":141,"vw":19.02},{"c":19.03,"h":19.05,"l":19.03,"n":3,"o":19.05,"t":"2026-10-16T12:15:00Z","v":450,"vw":19.04},{"c":19.05,"h":19.05,"l":19.02,"n":3,"o":19.02,"t":"2026-10-16T12:30:00Z","v":300,"vw":19.033333},{"c":19.08,"h":19.08,"l":19.05,"n":5,"o":19.05,"t":"2026-10-16T13:00:00Z","v":1100,"vw":19.069091},{"c":19.06,"h":19.06,"l":19.06,"n":44,"o":19.06,"t":"2026-10-16T13:15:00Z","v":530,"vw":19.06},{"c":18.99,"h":19.065,"l":18.85,"n":2252,"o":19.02,"t":"2026-10-16T13:30:00Z","v":456228,"vw":18.990917},{"c":19.02,"h":19.1,"l":18.971,"n":2455,"o":19,"t":"2026-10-16T13:45:00Z","v":224008,"vw":19.024915},{"c":19.025,"h":19.12,"l":19.01,"n":2149,"o":19.03,"t":"2026-10-16T14:00:00Z","v":158830,"vw":19.066161},{"c":19.055,"h":19.085,"l":18.92,"n":1807,"o":19.0275,"t":"2026-10-16T14:15:00Z","v":170378,"vw":18.995522},{"c":18.87,"h":19.1,"l":18.87,"n":2281,"o":19.05,"t":"2026-10-16T14:30:00Z","v":269794,"vw":19.001238},{"c":18.935,"h":18.96,"l":18.875,"n":2879,"o":18.875,"t":"2026-10-16T14:45:00Z","v":332674,"vw":18.920392},{"c":18.86,"h":18.94,"l":18.825,"n":2801,"o":18.935,"t":"2026-10-16T15:00:00Z","v":313465,"vw":18.886636},{"c":18.795,"h":18.88,"l":18.775,"n":2395,"o":18.8622,"t":"2026-10-16T15:15:00Z","v":305541,"vw":18.831808},{"c":18.795,"h":18.84,"l":18.77,"n":1922,"o":18.795,"t":"2026-10-16T15:30:00Z","v":247993,"vw":18.808488},{"c":18.785,"h":18.87,"l":18.775,"n":2282,"o":18.795,"t":"2026-10-16T15:45:00Z","v":227761,"vw":18.805632},{"c":18.7701,"h":18.81,"l":18.71,"n":2183,"o":18.78,"t":"2026-10-16T16:00:00Z","v":169434,"vw":18.745904},{"c":18.835,"h":18.84,"l":18.755,"n":2959,"o":18.775,"t":"2026-10-16T16:15:00Z","v":380605,"vw":18.786049},{"c":18.9,"h":18.91,"l":18.815,"n":1756,"o":18.83,"t":"2026-10-16T16:30:00Z","v":214503,"vw":18.84948},{"c":18.903,"h":18.98,"l":18.881,"n":2074,"o":18.905,"t":"2026-10-16T16:45:00Z","v":233285,"vw":18.937381},{"c":18.73,"h":18.905,"l":18.65,"n":2686,"o":18.905,"t":"2026-10-16T17:00:00Z","v":335415,"vw":18.741198},{"c":18.785,"h":18.8,"l":18.655,"n":3541,"o":18.7218,"t":"2026-10-16T17:15:00Z","v":427473,"vw":18.719786},{"c":18.825,"h":18.855,"l":18.755,"n":2596,"o":18.79,"t":"2026-10-16T17:30:00Z","v":269533,"vw":18.802226},{"c":18.755,"h":18.8298,"l":18.73,"n":2283,"o":18.825,"t":"2026-10-16T17:45:00Z","v":200680,"vw":18.793367},{"c":18.635,"h":18.7568,"l":18.63,"n":2826,"o":18.7568,"t":"2026-10-16T18:00:00Z","v":305825,"vw":18.675033},{"c":18.595,"h":18.66,"l":18.58,"n":2279,"o":18.635,"t":"2026-10-16T18:15:00Z","v":180323,"vw":18.612065},{"c":18.725,"h":18.73,"l":18.59,"n":2712,"o":18.595,"t":"2026-10-16T18:30:00Z","v":273539,"vw":18.662618},{"c":18.76,"h":18.76,"l":18.63,"n":3501,"o":18.725,"t":"2026-10-16T18:45:00Z","v":591792,"vw":18.691986},{"c":18.745,"h":18.75,"l":18.705,"n":2508,"o":18.75,"t":"2026-10-16T19:00:00Z","v":211822,"vw":18.72437},{"c":18.765,"h":18.785,"l":18.72,"n":2928,"o":18.75,"t":"2026-10-16T19:15:00Z","v":258182,"vw":18.752529},{"c":18.72,"h":18.8,"l":18.705,"n":3686,"o":18.765,"t":"2026-10-16T19:30:00Z","v":370558,"vw":18.747531},{"c":18.81,"h":18.84,"l":18.7,"n":9105,"o":18.72,"t":"2026-10-16T19:45:00Z","v":1166033,"vw":18.783768},{"c":18.85,"h":18.88,"l":18.81,"n":100,"o":18.81,"t":"2026-10-16T20:00:00Z","v":1127024,"vw":18.820022},{"c":18.82,"h":18.82,"l":18.82,"n":1,"o":18.82,"t":"2026-10-16T20:15:00Z","v":9683,"vw":18.82},{"c":18.87,"h":18.87,"l":18.8224,"n":4,"o":18.8224,"t":"2026-10-16T21:15:00Z","v":614,"vw":18.843556},{"c":18.8101,"h":18.82,"l":18.8101,"n":3,"o":18.82,"t":"2026-10-16T22:00:00Z","v":550,"vw":18.815339},{"c":18.81,"h":18.81,"l":18.81,"n":2,"o":18.81,"t":"2026-10-16T23:15:00Z","v":115,"vw":18.81},{"c":18.81,"h":18.81,"l":18.81,"n":2,"o":18.81,"t":"2026-10-16T23:45:00Z","v":2510,"vw":18.81},{"c":18.84,"h":18.9,"l":18.84,"n":10,"o":18.9,"t":"2026-10-19T08:00:00Z","v":481,"vw":18.874212},{"c":18.815,"h":18.815,"l":18.815,"n":1,"o":18.815,"t":"2026-10-19T09:15:00Z","v":200,"vw":18.815},{"c":18.84,"h":18.84,"l":18.84,"n":2,"o":18.84,"t":"2026-10-19T10:15:00Z","v":101,"vw":18.84},{"c":18.825,"h":18.825,"l":18.825,"n":3,"o":18.825,"t":"2026-10-19T11:15:00Z","v":600,"vw":18.825},{"c":18.82,"h":18.82,"l":18.82,"n":3,"o":18.82,"t":"2026-10-19T11:30:00Z","v":305,"vw":18.82},{"c":18.8,"h":18.8,"l":18.8,"n":7,"o":18.8,"t":"2026-10-19T11:45:00Z","v":410,"vw":18.8},{"c":18.8,"h":18.8,"l":18.8,"n":3,"o":18.8,"t":"2026-10-19T12:00:00Z","v":200,"vw":18.8},{"c":18.77,"h":18.77,"l":18.77,"n":2,"o":18.77,"t":"2026-10-19T12:30:00Z","v":302,"vw":18.77},{"c":18.74,"h":18.74,"l":18.74,"n":4,"o":18.74,"t":"2026-10-19T12:45:00Z","v":450,"vw":18.74},{"c":18.73,"h":18.75,"l":18.73,"n":20,"o":18.73,"t":"2026-10-19T13:00:00Z","v":3645,"vw":18.733756},{"c":18.68,"h":18.73,"l":18.68,"n":32,"o":18.73,"t":"2026-10-19T13:15:00Z","v":3520,"vw":18.704444},{"c":18.4,"h":18.755,"l":18.36,"n":3037,"o":18.73,"t":"2026-10-19T13:30:00Z","v":489285,"vw":18.541872},{"c":18.35,"h":18.46,"l":18.27,"n":2893,"o":18.395,"t":"2026-10-19T13:45:00Z","v":356049,"vw":18.353814},{"c":18.25,"h":18.355,"l":18.19,"n":3286,"o":18.355,"t":"2026-10-19T14:00:00Z","v":450055,"vw":18.283007},{"c":18.13,"h":18.26,"l":18.11,"n":3201,"o":18.25,"t":"2026-10-19T14:15:00Z","v":332237,"vw":18.17079},{"c":18.125,"h":18.215,"l":18.105,"n":2574,"o":18.13,"t":"2026-10-19T14:30:00Z","v":328823,"vw":18.1579},{"c":18.115,"h":18.155,"l":18.06,"n":2522,"o":18.125,"t":"2026-10-19T14:45:00Z","v":274467,"vw":18.102478},{"c":18.115,"h":18.155,"l":18.06,"n":2234,"o":18.115,"t":"2026-10-19T15:00:00Z","v":205969,"vw":18.106751},{"c":18.115,"h":18.1286,"l":18.035,"n":2586,"o":18.115,"t":"2026-10-19T15:15:00Z","v":341145,"vw":18.072122},{"c":18.145,"h":18.185,"l":18.11,"n":2005,"o":18.115,"t":"2026-10-19T15:30:00Z","v":230250,"vw":18.149979},{"c":18.105,"h":18.155,"l":18.08,"n":2198,"o":18.145,"t":"2026-10-19T15:45:00Z","v":234089,"vw":18.112869},{"c":18.085,"h":18.11,"l":18.05,"n":2360,"o":18.1075,"t":"2026-10-19T16:00:00Z","v":299880,"vw":18.085915},{"c":18.05,"h":18.15,"l":18.04,"n":2072,"o":18.08,"t":"2026-10-19T16:15:00Z","v":214305,"vw":18.081482},{"c":18.155,"h":18.16,"l":18.045,"n":1825,"o":18.055,"t":"2026-10-19T16:30:00Z","v":219404,"vw":18.105212},{"c":18.045,"h":18.16,"l":18.04,"n":2401,"o":18.155,"t":"2026-10-19T16:45:00Z","v":232405,"vw":18.090471},{"c":18.055,"h":18.08,"l":18.035,"n":1767,"o":18.045,"t":"2026-10-19T17:00:00Z","v":217714,"vw":18.055001},{"c":18.08,"h":18.0977,"l":18.05,"n":2027,"o":18.055,"t":"2026-10-19T17:15:00Z","v":313608,"vw":18.075233},{"c":18.065,"h":18.11,"l":18.01,"n":2888,"o":18.075,"t":"2026-10-19T17:30:00Z","v":538509,"vw":18.065143},{"c":18.035,"h":18.07,"l":17.985,"n":2917,"o":18.06,"t":"2026-10-19T17:45:00Z","v":420937,"vw":18.023244},{"c":17.945,"h":18.05,"l":17.935,"n":3397,"o":18.035,"t":"2026-10-19T18:00:00Z","v":784629,"vw":18.00428},{"c":17.935,"h":17.97,"l":17.93,"n":2014,"o":17.945,"t":"2026-10-19T18:15:00Z","v":245468,"vw":17.948231},{"c":17.945,"h":17.9564,"l":17.92,"n":1959,"o":17.93,"t":"2026-10-19T18:30:00Z","v":267644,"vw":17.941408},{"c":18.065,"h":18.07,"l":17.94,"n":2423,"o":17.945,"t":"2026-10-19T18:45:00Z","v":304059,"vw":17.982471},{"c":18.045,"h":18.07,"l":17.98,"n":2751,"o":18.065,"t":"2026-10-19T19:00:00Z","v":493199,"vw":18.031307},{"c":18.035,"h":18.09,"l":18.01,"n":3589,"o":18.045,"t":"2026-10-19T19:15:00Z","v":478579,"vw":18.048909},{"c":17.965,"h":18.08,"l":17.96,"n":4527,"o":18.035,"t":"2026-10-19T19:30:00Z","v":583566,"vw":18.037036},{"c":17.895,"h":18.01,"l":17.855,"n":13500,"o":17.965,"t":"2026-10-19T19:45:00Z","v":2097459,"vw":17.924732},{"c":17.97,"h":17.97,"l":17.89,"n":106,"o":17.895,"t":"2026-10-19T20:00:00Z","v":1547979,"vw":17.919901},{"c":17.94,"h":17.95,"l":17.94,"n":22,"o":17.95,"t":"2026-10-19T20:15:00Z","v":5274,"vw":17.944849},{"c":17.94,"h":17.95,"l":17.93,"n":7,"o":17.95,"t":"2026-10-19T20:30:00Z","v":1602,"vw":17.946263},{"c":17.93,"h":17.9346,"l":17.93,"n":2,"o":17.9346,"t":"2026-10-19T20:45:00Z","v":2000,"vw":17.93437},{"c":17.95,"h":17.95,"l":17.95,"n":1,"o":17.95,"t":"2026-10-19T21:30:00Z","v":100,"vw":17.95},{"c":17.9533,"h":17.9533,"l":17.93,"n":15,"o":17.95,"t":"2026-10-19T21:45:00Z","v":762,"vw":17.949134},{"c":17.9481,"h":17.9481,"l":17.9481,"n":2,"o":17.9481,"t":"2026-10-19T22:30:00Z","v":201,"vw":17.9481},{"c":17.95,"h":17.95,"l":17.94,"n":5,"o":17.9499,"t":"2026-10-19T22:45:00Z","v":1800,"vw":17.946061},{"c":17.88,"h":17.95,"l":17.64,"n":180,"o":17.95,"t":"2026-10-19T23:00:00Z","v":9951,"vw":17.816019},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-19T23:15:00Z","v":621,"vw":17.9},{"c":17.92,"h":17.9398,"l":17.92,"n":5,"o":17.9398,"t":"2026-10-19T23:30:00Z","v":454,"vw":17.931314},{"c":17.92,"h":17.9413,"l":17.9,"n":29,"o":17.9131,"t":"2026-10-19T23:45:00Z","v":6740,"vw":17.915394},{"c":18.02,"h":18.02,"l":17.87,"n":40,"o":17.92,"t":"2026-10-20T08:00:00Z","v":9488,"vw":17.926946},{"c":17.935,"h":17.935,"l":17.935,"n":1,"o":17.935,"t":"2026-10-20T09:15:00Z","v":250,"vw":17.935},{"c":17.87,"h":17.99,"l":17.87,"n":9,"o":17.99,"t":"2026-10-20T11:00:00Z","v":928,"vw":17.956534},{"c":17.91,"h":17.92,"l":17.91,"n":3,"o":17.92,"t":"2026-10-20T11:30:00Z","v":700,"vw":17.915714},{"c":17.89,"h":17.9,"l":17.89,"n":8,"o":17.9,"t":"2026-10-20T11:45:00Z","v":1578,"vw":17.896877},{"c":17.92,"h":17.92,"l":17.92,"n":1,"o":17.92,"t":"2026-10-20T12:15:00Z","v":559,"vw":17.92},{"c":17.92,"h":17.92,"l":17.92,"n":4,"o":17.92,"t":"2026-10-20T12:30:00Z","v":112,"vw":17.92},{"c":17.85,"h":17.9,"l":17.82,"n":53,"o":17.9,"t":"2026-10-20T12:45:00Z","v":3230,"vw":17.851009},{"c":17.81,"h":17.85,"l":17.81,"n":3,"o":17.85,"t":"2026-10-20T13:00:00Z","v":320,"vw":17.835},{"c":17.79,"h":17.86,"l":17.79,"n":45,"o":17.83,"t":"2026-10-20T13:15:00Z","v":4233,"vw":17.822658},{"c":17.845,"h":18.04,"l":17.775,"n":1770,"o":17.83,"t":"2026-10-20T13:30:00Z","v":365325,"vw":17.859076},{"c":17.83,"h":17.87,"l":17.75,"n":2535,"o":17.845,"t":"2026-10-20T13:45:00Z","v":260690,"vw":17.813338},{"c":17.85,"h":17.905,"l":17.8102,"n":2824,"o":17.83,"t":"2026-10-20T14:00:00Z","v":277796,"vw":17.859489},{"c":18.045,"h":18.045,"l":17.84,"n":3238,"o":17.845,"t":"2026-10-20T14:15:00Z","v":343977,"vw":17.935536},{"c":17.885,"h":18.07,"l":17.85,"n":4720,"o":18.04,"t":"2026-10-20T14:30:00Z","v":720805,"vw":17.971818},{"c":17.84,"h":17.905,"l":17.835,"n":2821,"o":17.89,"t":"2026-10-20T14:45:00Z","v":276352,"vw":17.860942},{"c":17.79,"h":17.86,"l":17.77,"n":3046,"o":17.84,"t":"2026-10-20T15:00:00Z","v":287051,"vw":17.817199},{"c":17.865,"h":17.895,"l":17.775,"n":3196,"o":17.785,"t":"2026-10-20T15:15:00Z","v":347801,"vw":17.861841},{"c":17.895,"h":17.95,"l":17.825,"n":2436,"o":17.865,"t":"2026-10-20T15:30:00Z","v":334359,"vw":17.882327},{"c":17.825,"h":17.895,"l":17.82,"n":1860,"o":17.895,"t":"2026-10-20T15:45:00Z","v":155942,"vw":17.862741},{"c":17.895,"h":17.895,"l":17.8,"n":1771,"o":17.825,"t":"2026-10-20T16:00:00Z","v":150076,"vw":17.83898},{"c":17.985,"h":17.995,"l":17.86,"n":2312,"o":17.895,"t":"2026-10-20T16:15:00Z","v":221594,"vw":17.921544},{"c":17.965,"h":18.02,"l":17.95,"n":1569,"o":17.9894,"t":"2026-10-20T16:30:00Z","v":161163,"vw":17.981438},{"c":17.905,"h":18.02,"l":17.9,"n":1739,"o":17.965,"t":"2026-10-20T16:45:00Z","v":233642,"vw":17.970822},{"c":17.875,"h":17.925,"l":17.85,"n":1692,"o":17.905,"t":"2026-10-20T17:00:00Z","v":152442,"vw":17.890482},{"c":17.885,"h":17.905,"l":17.87,"n":1536,"o":17.875,"t":"2026-10-20T17:15:00Z","v":134243,"vw":17.885285},{"c":17.895,"h":17.91,"l":17.87,"n":1619,"o":17.885,"t":"2026-10-20T17:30:00Z","v":124797,"vw":17.889493},{"c":17.92,"h":17.925,"l":17.89,"n":1742,"o":17.9,"t":"2026-10-20T17:45:00Z","v":129593,"vw":17.907457},{"c":17.925,"h":17.965,"l":17.915,"n":1946,"o":17.925,"t":"2026-10-20T18:00:00Z","v":150397,"vw":17.93974},{"c":17.985,"h":18.005,"l":17.915,"n":2873,"o":17.925,"t":"2026-10-20T18:15:00Z","v":782996,"vw":17.955678},{"c":17.935,"h":18.005,"l":17.935,"n":1879,"o":17.99,"t":"2026-10-20T18:30:00Z","v":172757,"vw":17.969065},{"c":17.935,"h":17.97,"l":17.93,"n":1943,"o":17.93,"t":"2026-10-20T18:45:00Z","v":228884,"vw":17.946934},{"c":17.8324,"h":17.95,"l":17.83,"n":2566,"o":17.935,"t":"2026-10-20T19:00:00Z","v":273796,"vw":17.913464},{"c":17.93,"h":17.955,"l":17.83,"n":2443,"o":17.835,"t":"2026-10-20T19:15:00Z","v":251928,"vw":17.901201},{"c":17.875,"h":17.95,"l":17.83,"n":3118,"o":17.935,"t":"2026-10-20T19:30:00Z","v":430533,"vw":17.882156},{"c":17.86,"h":17.9,"l":17.76,"n":8678,"o":17.875,"t":"2026-10-20T19:45:00Z","v":1147903,"vw":17.825918},{"c":17.8861,"h":17.8861,"l":17.86,"n":92,"o":17.86,"t":"2026-10-20T20:00:00Z","v":1172560,"vw":17.860094},{"c":17.8988,"h":17.8988,"l":17.88,"n":10,"o":17.88,"t":"2026-10-20T20:30:00Z","v":3850,"vw":17.885288},{"c":17.89,"h":17.89,"l":17.8809,"n":3,"o":17.8809,"t":"2026-10-20T20:45:00Z","v":1700,"vw":17.88147},{"c":17.89,"h":17.89,"l":17.89,"n":8,"o":17.89,"t":"2026-10-20T21:00:00Z","v":880,"vw":17.89},{"c":17.8985,"h":17.8985,"l":17.8985,"n":2,"o":17.8985,"t":"2026-10-20T22:15:00Z","v":1005,"vw":17.8985},{"c":17.89,"h":17.89,"l":17.89,"n":1,"o":17.89,"t":"2026-10-20T22:45:00Z","v":300,"vw":17.89},{"c":17.8985,"h":17.8985,"l":17.8985,"n":1,"o":17.8985,"t":"2026-10-20T23:15:00Z","v":2000,"vw":17.8985},{"c":17.89,"h":17.9,"l":17.89,"n":43,"o":17.9,"t":"2026-10-20T23:30:00Z","v":17232,"vw":17.897949},{"c":17.93,"h":17.94,"l":17.8846,"n":14,"o":17.8846,"t":"2026-10-21T08:00:00Z","v":1334,"vw":17.914075},{"c":17.86,"h":17.86,"l":17.86,"n":1,"o":17.86,"t":"2026-10-21T08:45:00Z","v":137,"vw":17.86},{"c":17.9,"h":17.9,"l":17.89,"n":4,"o":17.89,"t":"2026-10-21T09:15:00Z","v":350,"vw":17.893333},{"c":17.88,"h":17.88,"l":17.88,"n":1,"o":17.88,"t":"2026-10-21T11:15:00Z","v":130,"vw":17.88},{"c":17.89,"h":17.89,"l":17.89,"n":1,"o":17.89,"t":"2026-10-21T11:30:00Z","v":500,"vw":17.89},{"c":17.96,"h":17.96,"l":17.96,"n":2,"o":17.96,"t":"2026-10-21T11:45:00Z","v":120,"vw":17.96},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-21T12:00:00Z","v":100,"vw":17.9},{"c":18.05,"h":18.05,"l":17.96,"n":7,"o":17.96,"t":"2026-10-21T12:15:00Z","v":1282,"vw":18.0284},{"c":18.04,"h":18.04,"l":18.04,"n":2,"o":18.04,"t":"2026-10-21T12:45:00Z","v":110,"vw":18.04},{"c":17.95,"h":17.96,"l":17.95,"n":4,"o":17.96,"t":"2026-10-21T13:00:00Z","v":400,"vw":17.953086},{"c":17.9,"h":17.95,"l":17.9,"n":40,"o":17.95,"t":"2026-10-21T13:15:00Z","v":8275,"vw":17.931144},{"c":18.04,"h":18.185,"l":17.83,"n":3667,"o":17.925,"t":"2026-10-21T13:30:00Z","v":498312,"vw":18.06271},{"c":18.03,"h":18.2899,"l":17.96,"n":4596,"o":18.04,"t":"2026-10-21T13:45:00Z","v":677499,"vw":18.140233},{"c":18.07,"h":18.185,"l":17.995,"n":3916,"o":18.03,"t":"2026-10-21T14:00:00Z","v":502642,"vw":18.123398},{"c":17.82,"h":18.06,"l":17.785,"n":4209,"o":18.05,"t":"2026-10-21T14:15:00Z","v":492694,"vw":17.860788},{"c":17.715,"h":17.845,"l":17.7,"n":2676,"o":17.815,"t":"2026-10-21T14:30:00Z","v":283970,"vw":17.780276},{"c":17.715,"h":17.84,"l":17.695,"n":2884,"o":17.715,"t":"2026-10-21T14:45:00Z","v":490094,"vw":17.764434},{"c":17.7,"h":17.715,"l":17.625,"n":2345,"o":17.715,"t":"2026-10-21T15:00:00Z","v":339020,"vw":17.679449},{"c":17.65,"h":17.72,"l":17.62,"n":2247,"o":17.695,"t":"2026-10-21T15:15:00Z","v":231550,"vw":17.674817},{"c":17.645,"h":17.73,"l":17.6231,"n":2505,"o":17.655,"t":"2026-10-21T15:30:00Z","v":255795,"vw":17.66966},{"c":17.66,"h":17.675,"l":17.63,"n":1526,"o":17.645,"t":"2026-10-21T15:45:00Z","v":110867,"vw":17.6511},{"c":17.655,"h":17.67,"l":17.63,"n":1740,"o":17.66,"t":"2026-10-21T16:00:00Z","v":187883,"vw":17.650287},{"c":17.645,"h":17.66,"l":17.63,"n":1430,"o":17.655,"t":"2026-10-21T16:15:00Z","v":134834,"vw":17.641135},{"c":17.685,"h":17.725,"l":17.6,"n":2659,"o":17.645,"t":"2026-10-21T16:30:00Z","v":277399,"vw":17.646179},{"c":17.62,"h":17.73,"l":17.61,"n":1777,"o":17.685,"t":"2026-10-21T16:45:00Z","v":186098,"vw":17.670851},{"c":17.705,"h":17.725,"l":17.6,"n":2608,"o":17.62,"t":"2026-10-21T17:00:00Z","v":426117,"vw":17.643147},{"c":17.695,"h":17.705,"l":17.59,"n":3289,"o":17.705,"t":"2026-10-21T17:15:00Z","v":782304,"vw":17.644799},{"c":17.745,"h":17.825,"l":17.69,"n":2548,"o":17.7,"t":"2026-10-21T17:30:00Z","v":275926,"vw":17.767725},{"c":17.71,"h":17.75,"l":17.71,"n":326,"o":17.745,"t":"2026-10-21T17:45:00Z","v":21864,"vw":17.733972}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.12611321810217493,"strike":22.029685816058,"iv":2.1201640509961135,"gamma":0.06187812543806188,"theta":-0.1194556059743375,"vega":0.002351129388061828,"rho":0.00009378124627856625,"breakevenPct":25.17400584271285},{"delta":0.15,"premium":0.1245483586619458,"strike":20.680127781125613,"iv":1.5719395169562473,"gamma":0.2099943555059972,"theta":-0.10492278188538383,"vega":0.0030633729808726166,"rho":0.00014728130874687166,"breakevenPct":17.540543162641587},{"delta":0.2,"premium":0.08891207568169172,"strike":18.430439621591542,"iv":0.6134909293266556,"gamma":0.34229215358931553,"theta":-0.05512070116861435,"vega":0.0036086811352253755,"rho":0.00020134808104487555,"breakevenPct":4.629105634312053},{"delta":0.25,"premium":0.11673622704507514,"strike":18.291318864774624,"iv":0.5992727879799666,"gamma":0.3928764607679466,"theta":-0.059962103505843065,"vega":0.004026043405676126,"rho":0.0002496280845964672,"breakevenPct":4.000311253218644},{"delta":0.3,"premium":0.14456037840845853,"strike":18.15219810795771,"iv":0.5850546466332777,"gamma":0.4434607679465776,"theta":-0.06480350584307178,"vega":0.004443405676126878,"rho":0.0002979080881480589,"breakevenPct":3.3715168721252367},{"delta":0.35,"premium":0.17238452977184193,"strike":18.01307735114079,"iv":0.5708365052865888,"gamma":0.4940450751252087,"theta":-0.0696449081803005,"vega":0.004860767946577629,"rho":0.00034618809169965057,"breakevenPct":2.7427224910318286},{"delta":0.4,"premium":0.21350585568568192,"strike":17.914431431809597,"iv":0.5664537589724216,"gamma":0.5036260672459388,"theta":-0.07008288628636192,"vega":0.004917113713638081,"rho":0.00039345261605441253,"breakevenPct":2.4177247881089197},{"delta":0.45,"premium":0.2560068001511145,"strike":17.81998488855308,"iv":0.5630914620324896,"gamma":0.5089528522856064,"theta":-0.07006399697771061,"vega":0.004936003022289384,"rho":0.00044061178164040847,"breakevenPct":2.1242468288372547},{"delta":0.5,"premium":0.29850774461654705,"strike":17.725538345296563,"iv":0.5597291650925575,"gamma":0.5142796373252739,"theta":-0.07004510766905932,"vega":0.004954892330940688,"rho":0.0004877709472264044,"breakevenPct":1.83076886956559},{"delta":0.55,"premium":0.3410086890819797,"strike":17.631091802040046,"iv":0.5563668681526256,"gamma":0.5196064223649415,"theta":-0.07002621836040801,"vega":0.004973781639591991,"rho":0.0005349301128124003,"breakevenPct":1.537290910293925},{"delta":0.6,"premium":0.3835096335474122,"strike":17.53664525878353,"iv":0.5530045712126936,"gamma":0.524933207404609,"theta":-0.07000732905175672,"vega":0.004992670948243294,"rho":0.0005820892783983962,"breakevenPct":1.2438129510222606},{"delta":0.65,"premium":0.46637744034707174,"strike":17.41702819956616,"iv":0.5696053145336226,"gamma":0.49268286334056394,"theta":-0.06853969631236442,"vega":0.004767678958785249,"rho":0.0006272781065228309,"breakevenPct":1.0361900560069588},{"delta":0.7,"premium":0.5748373101952278,"strike":17.281453362255967,"iv":0.5988623644251626,"gamma":0.43660911062906727,"theta":-0.066153579175705,"vega":0.004388069414316703,"rho":0.000671217766452681,"breakevenPct":0.88299814944177},{"delta":0.75,"premium":0.683297180043384,"strike":17.14587852494577,"iv":0.6281194143167028,"gamma":0.3805353579175704,"theta":-0.06376746203904556,"vega":0.004008459869848156,"rho":0.0007151574263825312,"breakevenPct":0.7298062428765808},{"delta":0.8,"premium":0.7917570498915404,"strike":17.010303687635574,"iv":0.6573764642082429,"gamma":0.32446160520607364,"theta":-0.061381344902386115,"vega":0.003628850325379609,"rho":0.0007590970863123814,"breakevenPct":0.5766143363113916},{"delta":0.85,"premium":1.0114954221770092,"strike":16.76500508646999,"iv":0.7027450661241098,"gamma":0.2521924720244151,"theta":-0.05316317395727365,"vega":0.0029890132248219735,"rho":0.0007975464446487354,"breakevenPct":0.43220626354237335},{"delta":0.9,"premium":1.240386571719227,"strike":16.510681586978638,"iv":0.7494388606307223,"gamma":0.17859125127161746,"theta":-0.04446531027466938,"vega":0.0023277721261444556,"rho":0.0008355442197371395,"breakevenPct":0.28852067060940345}],"put":[{"delta":0.1,"premium":0.11540247404247339,"strike":15.725121651064514,"iv":1.3921449564179635,"gamma":0.11294658020190668,"theta":-0.08661555627708027,"vega":0.0023101704693547415,"rho":-0.00010842465279731398,"breakevenPct":11.809496175016712},{"delta":0.15,"premium":0.14573029373430174,"strike":15.868315300251172,"iv":1.451544898030324,"gamma":0.18502116110436578,"theta":-0.10294216476073285,"vega":0.0030920024808142824,"rho":-0.00016341912464862003,"breakevenPct":11.171836121373605},{"delta":0.2,"premium":0.09052720269619646,"strike":17.062108810784785,"iv":0.593705825710159,"gamma":0.35164915743861336,"theta":-0.05246013480982186,"vega":0.0035987481945113143,"rho":-0.00021427068752125476,"breakevenPct":4.1153581463921425},{"delta":0.25,"premium":0.12061868078960039,"strike":17.1824747231584,"iv":0.584220991815118,"gamma":0.39806225324987965,"theta":-0.057034039480019255,"vega":0.003983919114106885,"rho":-0.0002661682224911737,"breakevenPct":3.6053330939615673},{"delta":0.3,"premium":0.15071015888300432,"strike":17.302840635532018,"iv":0.574736157920077,"gamma":0.44447534906114583,"theta":-0.061607944150216656,"vega":0.004369090033702455,"rho":-0.0003180657574610927,"breakevenPct":3.095308041530992},{"delta":0.35,"premium":0.18080163697640828,"strike":17.423206547905632,"iv":0.5652513240250362,"gamma":0.49088844487241207,"theta":-0.06618184882041406,"vega":0.004754260953298025,"rho":-0.00036996329243101165,"breakevenPct":2.585282989100417},{"delta":0.4,"premium":0.2163949275362319,"strike":17.532789855072465,"iv":0.5570096376811594,"gamma":0.521326304347826,"theta":-0.06863438405797101,"vega":0.004986884057971015,"rho":-0.0004219810886314994,"breakevenPct":2.1672602964054617},{"delta":0.45,"premium":0.26168478260869565,"strike":17.62336956521739,"iv":0.5509589130434783,"gamma":0.5236089130434782,"theta":-0.06734815217391305,"vega":0.0049506521739130435,"rho":-0.00047421083694553103,"breakevenPct":1.911385408990412},{"delta":0.5,"premium":0.3069746376811594,"strike":17.713949275362317,"iv":0.5449081884057971,"gamma":0.5258915217391305,"theta":-0.06606192028985507,"vega":0.004914420289855072,"rho":-0.0005264405852595626,"breakevenPct":1.6555105215753627},{"delta":0.55,"premium":0.3522644927536232,"strike":17.804528985507247,"iv":0.5388574637681159,"gamma":0.5281741304347826,"theta":-0.0647756884057971,"vega":0.004878188405797101,"rho":-0.0005786703335735943,"breakevenPct":1.399635634160313},{"delta":0.6,"premium":0.3975543478260869,"strike":17.895108695652173,"iv":0.5328067391304349,"gamma":0.5304567391304348,"theta":-0.06348945652173912,"vega":0.00484195652173913,"rho":-0.0006309000818876258,"breakevenPct":1.1437607467452637},{"delta":0.65,"premium":0.44284420289855075,"strike":17.985688405797102,"iv":0.5267560144927537,"gamma":0.532739347826087,"theta":-0.06220322463768116,"vega":0.004805724637681159,"rho":-0.0006831298302016575,"breakevenPct":0.8878858593302139},{"delta":0.7,"premium":0.5361821903787102,"strike":18.107727737973388,"iv":0.5320482088024565,"gamma":0.48632461617195505,"theta":-0.05725997952917094,"vega":0.004412180143295804,"rho":-0.000738358566193091,"breakevenPct":0.7257313695215903},{"delta":0.75,"premium":0.6385363357215967,"strike":18.235670419651996,"iv":0.5394688843398158,"gamma":0.4307719037871034,"theta":-0.05163050153531218,"vega":0.0039515864892528145,"rho":-0.0007941500575919232,"breakevenPct":0.5811633676248611},{"delta":0.8,"premium":0.7408904810644832,"strike":18.363613101330603,"iv":0.546889559877175,"gamma":0.3752191914022517,"theta":-0.04600102354145342,"vega":0.003490992835209825,"rho":-0.0008499415489907553,"breakevenPct":0.43659536572813173},{"delta":0.85,"premium":0.8432446264073695,"strike":18.49155578300921,"iv":0.5543102354145343,"gamma":0.3196664790174002,"theta":-0.04037154554759467,"vega":0.003030399181166837,"rho":-0.0009057330403895873,"breakevenPct":0.2920273638314028}]},"raw":{"call":[{"delta":0.1,"premium":0.12611321810217493,"strike":22.029685816058,"iv":2.1201640509961135,"gamma":0.06187812543806188,"theta":-0.1194556059743375,"vega":0.002351129388061828,"rho":0.00009378124627856625,"breakevenPct":25.17400584271285},{"delta":0.15,"premium":0.1245483586619458,"strike":20.680127781125613,"iv":1.5719395169562473,"gamma":0.2099943555059972,"theta":-0.10492278188538383,"vega":0.0030633729808726166,"rho":0.00014728130874687166,"breakevenPct":17.540543162641587},{"delta":0.2,"premium":0.08891207568169172,"strike":18.430439621591542,"iv":0.6134909293266556,"gamma":0.34229215358931553,"theta":-0.05512070116861435,"vega":0.0036086811352253755,"rho":0.00020134808104487555,"breakevenPct":4.629105634312053},{"delta":0.25,"premium":0.11673622704507514,"strike":18.291318864774624,"iv":0.5992727879799666,"gamma":0.3928764607679466,"theta":-0.059962103505843065,"vega":0.004026043405676126,"rho":0.0002496280845964672,"breakevenPct":4.000311253218644},{"delta":0.3,"premium":0.14456037840845853,"strike":18.15219810795771,"iv":0.5850546466332777,"gamma":0.4434607679465776,"theta":-0.06480350584307178,"vega":0.004443405676126878,"rho":0.0002979080881480589,"breakevenPct":3.3715168721252367},{"delta":0.35,"premium":0.17238452977184193,"strike":18.01307735114079,"iv":0.5708365052865888,"gamma":0.4940450751252087,"theta":-0.0696449081803005,"vega":0.004860767946577629,"rho":0.00034618809169965057,"breakevenPct":2.7427224910318286},{"delta":0.4,"premium":0.21350585568568192,"strike":17.914431431809597,"iv":0.5664537589724216,"gamma":0.5036260672459388,"theta":-0.07008288628636192,"vega":0.004917113713638081,"rho":0.00039345261605441253,"breakevenPct":2.4177247881089197},{"delta":0.45,"premium":0.2560068001511145,"strike":17.81998488855308,"iv":0.5630914620324896,"gamma":0.5089528522856064,"theta":-0.07006399697771061,"vega":0.004936003022289384,"rho":0.00044061178164040847,"breakevenPct":2.1242468288372547},{"delta":0.5,"premium":0.29850774461654705,"strike":17.725538345296563,"iv":0.5597291650925575,"gamma":0.5142796373252739,"theta":-0.07004510766905932,"vega":0.004954892330940688,"rho":0.0004877709472264044,"breakevenPct":1.83076886956559},{"delta":0.55,"premium":0.3410086890819797,"strike":17.631091802040046,"iv":0.5563668681526256,"gamma":0.5196064223649415,"theta":-0.07002621836040801,"vega":0.004973781639591991,"rho":0.0005349301128124003,"breakevenPct":1.537290910293925},{"delta":0.6,"premium":0.3835096335474122,"strike":17.53664525878353,"iv":0.5530045712126936,"gamma":0.524933207404609,"theta":-0.07000732905175672,"vega":0.004992670948243294,"rho":0.0005820892783983962,"breakevenPct":1.2438129510222606},{"delta":0.65,"premium":0.46637744034707174,"strike":17.41702819956616,"iv":0.5696053145336226,"gamma":0.49268286334056394,"theta":-0.06853969631236442,"vega":0.004767678958785249,"rho":0.0006272781065228309,"breakevenPct":1.0361900560069588},{"delta":0.7,"premium":0.5748373101952278,"strike":17.281453362255967,"iv":0.5988623644251626,"gamma":0.43660911062906727,"theta":-0.066153579175705,"vega":0.004388069414316703,"rho":0.000671217766452681,"breakevenPct":0.88299814944177},{"delta":0.75,"premium":0.683297180043384,"strike":17.14587852494577,"iv":0.6281194143167028,"gamma":0.3805353579175704,"theta":-0.06376746203904556,"vega":0.004008459869848156,"rho":0.0007151574263825312,"breakevenPct":0.7298062428765808},{"delta":0.8,"premium":0.7917570498915404,"strike":17.010303687635574,"iv":0.6573764642082429,"gamma":0.32446160520607364,"theta":-0.061381344902386115,"vega":0.003628850325379609,"rho":0.0007590970863123814,"breakevenPct":0.5766143363113916},{"delta":0.85,"premium":1.0114954221770092,"strike":16.76500508646999,"iv":0.7027450661241098,"gamma":0.2521924720244151,"theta":-0.05316317395727365,"vega":0.0029890132248219735,"rho":0.0007975464446487354,"breakevenPct":0.43220626354237335},{"delta":0.9,"premium":1.240386571719227,"strike":16.510681586978638,"iv":0.7494388606307223,"gamma":0.17859125127161746,"theta":-0.04446531027466938,"vega":0.0023277721261444556,"rho":0.0008355442197371395,"breakevenPct":0.28852067060940345}],"put":[{"delta":0.1,"premium":0.11540247404247339,"strike":15.725121651064514,"iv":1.3921449564179635,"gamma":0.11294658020190668,"theta":-0.08661555627708027,"vega":0.0023101704693547415,"rho":-0.00010842465279731398,"breakevenPct":11.809496175016712},{"delta":0.15,"premium":0.14573029373430174,"strike":15.868315300251172,"iv":1.451544898030324,"gamma":0.18502116110436578,"theta":-0.10294216476073285,"vega":0.0030920024808142824,"rho":-0.00016341912464862003,"breakevenPct":11.171836121373605},{"delta":0.2,"premium":0.09052720269619646,"strike":17.062108810784785,"iv":0.593705825710159,"gamma":0.35164915743861336,"theta":-0.05246013480982186,"vega":0.0035987481945113143,"rho":-0.00021427068752125476,"breakevenPct":4.1153581463921425},{"delta":0.25,"premium":0.12061868078960039,"strike":17.1824747231584,"iv":0.584220991815118,"gamma":0.39806225324987965,"theta":-0.057034039480019255,"vega":0.003983919114106885,"rho":-0.0002661682224911737,"breakevenPct":3.6053330939615673},{"delta":0.3,"premium":0.15071015888300432,"strike":17.302840635532018,"iv":0.574736157920077,"gamma":0.44447534906114583,"theta":-0.061607944150216656,"vega":0.004369090033702455,"rho":-0.0003180657574610927,"breakevenPct":3.095308041530992},{"delta":0.35,"premium":0.18080163697640828,"strike":17.423206547905632,"iv":0.5652513240250362,"gamma":0.49088844487241207,"theta":-0.06618184882041406,"vega":0.004754260953298025,"rho":-0.00036996329243101165,"breakevenPct":2.585282989100417},{"delta":0.4,"premium":0.2163949275362319,"strike":17.532789855072465,"iv":0.5570096376811594,"gamma":0.521326304347826,"theta":-0.06863438405797101,"vega":0.004986884057971015,"rho":-0.0004219810886314994,"breakevenPct":2.1672602964054617},{"delta":0.45,"premium":0.26168478260869565,"strike":17.62336956521739,"iv":0.5509589130434783,"gamma":0.5236089130434782,"theta":-0.06734815217391305,"vega":0.0049506521739130435,"rho":-0.00047421083694553103,"breakevenPct":1.911385408990412},{"delta":0.5,"premium":0.3069746376811594,"strike":17.713949275362317,"iv":0.5449081884057971,"gamma":0.5258915217391305,"theta":-0.06606192028985507,"vega":0.004914420289855072,"rho":-0.0005264405852595626,"breakevenPct":1.6555105215753627},{"delta":0.55,"premium":0.3522644927536232,"strike":17.804528985507247,"iv":0.5388574637681159,"gamma":0.5281741304347826,"theta":-0.0647756884057971,"vega":0.004878188405797101,"rho":-0.0005786703335735943,"breakevenPct":1.399635634160313},{"delta":0.6,"premium":0.3975543478260869,"strike":17.895108695652173,"iv":0.5328067391304349,"gamma":0.5304567391304348,"theta":-0.06348945652173912,"vega":0.00484195652173913,"rho":-0.0006309000818876258,"breakevenPct":1.1437607467452637},{"delta":0.65,"premium":0.44284420289855075,"strike":17.985688405797102,"iv":0.5267560144927537,"gamma":0.532739347826087,"theta":-0.06220322463768116,"vega":0.004805724637681159,"rho":-0.0006831298302016575,"breakevenPct":0.8878858593302139},{"delta":0.7,"premium":0.5361821903787102,"strike":18.107727737973388,"iv":0.5320482088024565,"gamma":0.48632461617195505,"theta":-0.05725997952917094,"vega":0.004412180143295804,"rho":-0.000738358566193091,"breakevenPct":0.7257313695215903},{"delta":0.75,"premium":0.6385363357215967,"strike":18.235670419651996,"iv":0.5394688843398158,"gamma":0.4307719037871034,"theta":-0.05163050153531218,"vega":0.0039515864892528145,"rho":-0.0007941500575919232,"breakevenPct":0.5811633676248611},{"delta":0.8,"premium":0.7408904810644832,"strike":18.363613101330603,"iv":0.546889559877175,"gamma":0.3752191914022517,"theta":-0.04600102354145342,"vega":0.003490992835209825,"rho":-0.0008499415489907553,"breakevenPct":0.43659536572813173},{"delta":0.85,"premium":0.8432446264073695,"strike":18.49155578300921,"iv":0.5543102354145343,"gamma":0.3196664790174002,"theta":-0.04037154554759467,"vega":0.003030399181166837,"rho":-0.0009057330403895873,"breakevenPct":0.2920273638314028}]}},"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"}}