{"symbol":"AKTS","url":"https://intraalpha.com/companies/AKTS","capturedAt":"2026-10-23T06:53:29.912Z","state":"ready","quote":{"symbol":"AKTS","last_price":16.76,"prev_close":16.42,"regular_close":16.76,"change":0.34,"change_pct":2.0706,"regular_change":0.34,"regular_change_pct":2.0706,"extended_change":0,"extended_change_pct":0,"bid":14.8,"ask":20.97,"bid_size":200,"ask_size":100,"volume":186971,"vwap":16.629155,"open":16.34,"high":16.78,"low":16.0216,"close":16.76,"trade_count":4240,"last_trade_at":"2026-10-22T20:00:00.283181391Z","last_quote_at":"2026-10-22T23:00:00.635719688Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:53:29.104820917-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AKTS","fetched_at":"2026-10-23T06:53:29.485752+00:00","name":"Aktis Oncology, Inc. Common stock","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Akoustis Technologies, Inc., through its subsidiary, Akoustis, Inc., develops, designs, manufactures and sells radio frequency (RF) filter products for the wireless mobile device industry in the United States. The company is headquartered in Huntersville, North Carolina.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":913272000,"ebitda":-84359000,"pe_ratio":null,"peg_ratio":null,"book_value":8.76,"dividend_per_share":null,"dividend_yield":null,"eps":-1.7,"revenue_ttm":10060000,"gross_profit_ttm":-68216000,"profit_margin":0,"operating_margin_ttm":-8.54,"return_on_assets_ttm":-0.158,"return_on_equity_ttm":-0.294,"quarterly_earnings_growth":0,"quarterly_revenue_growth":1.114,"analyst_target_price":35.39,"analyst_number":1,"beta":null,"fifty_two_week_high":34.19,"fifty_two_week_low":14.72,"fifty_day_ma":21.72,"two_hundred_day_ma":21.19,"shares_outstanding":53747000,"forward_pe":null,"price_to_sales":90.78,"price_to_book":2.26,"ev_to_revenue":58.64,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:53:29.485752+00:00"},"optionObservedAt":"2026-10-22T19:55:31.788Z","bars":[{"c":16.008,"h":16.373,"l":15.81,"n":73,"o":16.04,"t":"2026-10-16T13:30:00Z","v":6519,"vw":16.012609},{"c":15.823,"h":16.01,"l":15.6001,"n":33,"o":16.01,"t":"2026-10-16T13:35:00Z","v":1567,"vw":15.863911},{"c":15.773,"h":15.848,"l":15.773,"n":41,"o":15.813,"t":"2026-10-16T13:40:00Z","v":875,"vw":15.803007},{"c":15.59,"h":15.793,"l":15.56,"n":99,"o":15.793,"t":"2026-10-16T13:45:00Z","v":8220,"vw":15.635144},{"c":15.648,"h":15.715,"l":15.54,"n":76,"o":15.55,"t":"2026-10-16T13:50:00Z","v":4855,"vw":15.611475},{"c":15.61,"h":15.72,"l":15.61,"n":85,"o":15.7,"t":"2026-10-16T13:55:00Z","v":6139,"vw":15.651994},{"c":15.66,"h":15.68,"l":15.605,"n":64,"o":15.61,"t":"2026-10-16T14:00:00Z","v":4937,"vw":15.627276},{"c":15.71,"h":15.835,"l":15.71,"n":40,"o":15.75,"t":"2026-10-16T14:05:00Z","v":3874,"vw":15.812033},{"c":15.85,"h":15.85,"l":15.85,"n":5,"o":15.85,"t":"2026-10-16T14:10:00Z","v":125,"vw":15.85},{"c":15.875,"h":15.875,"l":15.875,"n":9,"o":15.875,"t":"2026-10-16T14:15:00Z","v":1422,"vw":15.875},{"c":15.77,"h":15.77,"l":15.65,"n":57,"o":15.75,"t":"2026-10-16T14:20:00Z","v":3446,"vw":15.73482},{"c":15.55,"h":15.79,"l":15.55,"n":55,"o":15.79,"t":"2026-10-16T14:25:00Z","v":5814,"vw":15.62078},{"c":15.625,"h":15.625,"l":15.58,"n":27,"o":15.625,"t":"2026-10-16T14:30:00Z","v":1149,"vw":15.619643},{"c":15.58,"h":15.58,"l":15.58,"n":5,"o":15.58,"t":"2026-10-16T14:35:00Z","v":148,"vw":15.58},{"c":15.67,"h":15.67,"l":15.67,"n":4,"o":15.67,"t":"2026-10-16T14:40:00Z","v":223,"vw":15.67},{"c":15.6,"h":15.6,"l":15.58,"n":13,"o":15.58,"t":"2026-10-16T14:45:00Z","v":288,"vw":15.59},{"c":15.5,"h":15.55,"l":15.41,"n":165,"o":15.55,"t":"2026-10-16T14:55:00Z","v":24558,"vw":15.511868},{"c":15.41,"h":15.5,"l":15.38,"n":87,"o":15.49,"t":"2026-10-16T15:00:00Z","v":4715,"vw":15.441302},{"c":15.355,"h":15.38,"l":15.32,"n":68,"o":15.37,"t":"2026-10-16T15:05:00Z","v":1355,"vw":15.353125},{"c":15.29,"h":15.36,"l":15.29,"n":40,"o":15.345,"t":"2026-10-16T15:10:00Z","v":2383,"vw":15.31929},{"c":15.265,"h":15.29,"l":15.26,"n":30,"o":15.29,"t":"2026-10-16T15:15:00Z","v":1218,"vw":15.2845},{"c":15.13,"h":15.2625,"l":15.13,"n":92,"o":15.26,"t":"2026-10-16T15:20:00Z","v":5157,"vw":15.196629},{"c":15.15,"h":15.16,"l":15.13,"n":46,"o":15.13,"t":"2026-10-16T15:25:00Z","v":1152,"vw":15.1475},{"c":15.145,"h":15.24,"l":15.14,"n":44,"o":15.24,"t":"2026-10-16T15:35:00Z","v":2208,"vw":15.179265},{"c":15.14,"h":15.14,"l":15.135,"n":41,"o":15.135,"t":"2026-10-16T15:40:00Z","v":1371,"vw":15.137006},{"c":15.1896,"h":15.19,"l":15.15,"n":63,"o":15.15,"t":"2026-10-16T15:45:00Z","v":2083,"vw":15.168823},{"c":15.0801,"h":15.14,"l":15.0801,"n":50,"o":15.14,"t":"2026-10-16T15:50:00Z","v":3059,"vw":15.112672},{"c":15.11,"h":15.116,"l":15.1,"n":25,"o":15.1,"t":"2026-10-16T15:55:00Z","v":1091,"vw":15.110074},{"c":15.05,"h":15.08,"l":15.05,"n":46,"o":15.08,"t":"2026-10-16T16:00:00Z","v":1994,"vw":15.056354},{"c":14.9,"h":15.05,"l":14.895,"n":77,"o":15.05,"t":"2026-10-16T16:05:00Z","v":5498,"vw":14.980007},{"c":15.03,"h":15.03,"l":14.895,"n":93,"o":14.895,"t":"2026-10-16T16:10:00Z","v":5830,"vw":14.921393},{"c":15.035,"h":15.035,"l":15.035,"n":14,"o":15.035,"t":"2026-10-16T16:15:00Z","v":404,"vw":15.035},{"c":14.91,"h":15.02,"l":14.91,"n":54,"o":15.02,"t":"2026-10-16T16:20:00Z","v":3999,"vw":14.953912},{"c":14.925,"h":14.925,"l":14.925,"n":4,"o":14.925,"t":"2026-10-16T16:25:00Z","v":202,"vw":14.925},{"c":14.915,"h":14.915,"l":14.915,"n":6,"o":14.915,"t":"2026-10-16T16:30:00Z","v":328,"vw":14.915},{"c":14.89,"h":14.89,"l":14.88,"n":39,"o":14.88,"t":"2026-10-16T16:35:00Z","v":1146,"vw":14.881667},{"c":14.89,"h":14.92,"l":14.84,"n":87,"o":14.84,"t":"2026-10-16T16:45:00Z","v":4359,"vw":14.879644},{"c":14.885,"h":14.885,"l":14.885,"n":6,"o":14.885,"t":"2026-10-16T16:50:00Z","v":171,"vw":14.885},{"c":14.86,"h":14.86,"l":14.835,"n":49,"o":14.85,"t":"2026-10-16T16:55:00Z","v":1347,"vw":14.84871},{"c":15.07,"h":15.07,"l":14.89,"n":115,"o":14.89,"t":"2026-10-16T17:00:00Z","v":6271,"vw":14.970339},{"c":15.05,"h":15.05,"l":15.015,"n":38,"o":15.04,"t":"2026-10-16T17:05:00Z","v":1331,"vw":15.031875},{"c":15,"h":15,"l":14.97,"n":30,"o":15,"t":"2026-10-16T17:10:00Z","v":1374,"vw":14.991111},{"c":15.02,"h":15.02,"l":14.93,"n":46,"o":14.94,"t":"2026-10-16T17:15:00Z","v":1785,"vw":14.961667},{"c":15,"h":15.03,"l":15,"n":27,"o":15.0231,"t":"2026-10-16T17:25:00Z","v":2127,"vw":15.005422},{"c":15.05,"h":15.07,"l":15,"n":56,"o":15,"t":"2026-10-16T17:30:00Z","v":2720,"vw":15.049266},{"c":14.995,"h":15.05,"l":14.995,"n":74,"o":15.05,"t":"2026-10-16T17:35:00Z","v":4405,"vw":15.005214},{"c":15.035,"h":15.06,"l":15.01,"n":22,"o":15.01,"t":"2026-10-16T17:40:00Z","v":639,"vw":15.035},{"c":14.98,"h":15.09,"l":14.98,"n":38,"o":15.08,"t":"2026-10-16T17:45:00Z","v":1708,"vw":15.061641},{"c":15.03,"h":15.03,"l":15.025,"n":10,"o":15.025,"t":"2026-10-16T17:50:00Z","v":362,"vw":15.0275},{"c":15.02,"h":15.02,"l":14.98,"n":71,"o":14.985,"t":"2026-10-16T17:55:00Z","v":3655,"vw":14.996341},{"c":15.04,"h":15.04,"l":15,"n":70,"o":15.03,"t":"2026-10-16T18:00:00Z","v":3965,"vw":15.014332},{"c":15.04,"h":15.0512,"l":15.04,"n":19,"o":15.0512,"t":"2026-10-16T18:05:00Z","v":568,"vw":15.04615},{"c":15.01,"h":15.02,"l":15.01,"n":29,"o":15.01,"t":"2026-10-16T18:10:00Z","v":1129,"vw":15.011105},{"c":15.045,"h":15.045,"l":14.91,"n":130,"o":14.995,"t":"2026-10-16T18:20:00Z","v":11147,"vw":14.975945},{"c":15,"h":15,"l":15,"n":11,"o":15,"t":"2026-10-16T18:25:00Z","v":184,"vw":15},{"c":15.08,"h":15.08,"l":15,"n":106,"o":15,"t":"2026-10-16T18:30:00Z","v":3732,"vw":15.058933},{"c":15.105,"h":15.11,"l":15.04,"n":63,"o":15.075,"t":"2026-10-16T18:35:00Z","v":2145,"vw":15.073555},{"c":15.09,"h":15.09,"l":15.08,"n":32,"o":15.085,"t":"2026-10-16T18:40:00Z","v":1050,"vw":15.082857},{"c":15.06,"h":15.11,"l":15.06,"n":78,"o":15.1,"t":"2026-10-16T18:45:00Z","v":2636,"vw":15.076061},{"c":15.06,"h":15.1,"l":15.06,"n":89,"o":15.065,"t":"2026-10-16T18:50:00Z","v":3983,"vw":15.083515},{"c":15.02,"h":15.045,"l":15.01,"n":53,"o":15.04,"t":"2026-10-16T18:55:00Z","v":2234,"vw":15.024412},{"c":15.025,"h":15.07,"l":15.02,"n":60,"o":15.02,"t":"2026-10-16T19:00:00Z","v":1980,"vw":15.044077},{"c":15,"h":15.08,"l":14.885,"n":284,"o":15.025,"t":"2026-10-16T19:05:00Z","v":35992,"vw":14.989953},{"c":15.08,"h":15.08,"l":15.04,"n":45,"o":15.04,"t":"2026-10-16T19:10:00Z","v":1723,"vw":15.05},{"c":15.07,"h":15.1,"l":15.06,"n":65,"o":15.06,"t":"2026-10-16T19:15:00Z","v":6461,"vw":15.082},{"c":15.095,"h":15.12,"l":15.08,"n":87,"o":15.08,"t":"2026-10-16T19:20:00Z","v":3643,"vw":15.096299},{"c":15.03,"h":15.09,"l":15.03,"n":82,"o":15.09,"t":"2026-10-16T19:25:00Z","v":3212,"vw":15.049722},{"c":15.05,"h":15.1,"l":14.99,"n":136,"o":15.069,"t":"2026-10-16T19:30:00Z","v":25621,"vw":15.017472},{"c":15.0431,"h":15.06,"l":15.025,"n":62,"o":15.06,"t":"2026-10-16T19:35:00Z","v":3112,"vw":15.04264},{"c":14.995,"h":15.02,"l":14.98,"n":67,"o":15,"t":"2026-10-16T19:40:00Z","v":2543,"vw":14.99679},{"c":14.975,"h":15.05,"l":14.9,"n":154,"o":14.995,"t":"2026-10-16T19:45:00Z","v":13036,"vw":14.961474},{"c":15.08,"h":15.115,"l":14.95,"n":290,"o":14.985,"t":"2026-10-16T19:50:00Z","v":25257,"vw":15.048011},{"c":15.05,"h":15.13,"l":15.04,"n":479,"o":15.105,"t":"2026-10-16T19:55:00Z","v":21713,"vw":15.078006},{"c":15.12,"h":15.12,"l":15.06,"n":13,"o":15.06,"t":"2026-10-16T20:00:00Z","v":52905,"vw":15.06045},{"c":15.29,"h":15.29,"l":15.06,"n":29,"o":15.19,"t":"2026-10-19T13:30:00Z","v":5002,"vw":15.186048},{"c":15.01,"h":15.28,"l":15.01,"n":19,"o":15.28,"t":"2026-10-19T13:35:00Z","v":4564,"vw":15.215464},{"c":15.05,"h":15.14,"l":14.97,"n":111,"o":15.05,"t":"2026-10-19T13:40:00Z","v":18509,"vw":15.061359},{"c":15.013,"h":15.09,"l":15.01,"n":23,"o":15.045,"t":"2026-10-19T13:45:00Z","v":2675,"vw":15.01956},{"c":14.998,"h":15.06,"l":14.995,"n":28,"o":15.05,"t":"2026-10-19T13:50:00Z","v":2114,"vw":15.005278},{"c":14.999,"h":15.003,"l":14.94,"n":27,"o":15.003,"t":"2026-10-19T13:55:00Z","v":9013,"vw":14.994945},{"c":14.92,"h":15.05,"l":14.84,"n":118,"o":15.003,"t":"2026-10-19T14:00:00Z","v":8091,"vw":14.957057},{"c":14.955,"h":15.04,"l":14.86,"n":24,"o":15,"t":"2026-10-19T14:05:00Z","v":1270,"vw":14.956507},{"c":15.12,"h":15.12,"l":15.04,"n":98,"o":15.045,"t":"2026-10-19T14:10:00Z","v":5106,"vw":15.080975},{"c":15.06,"h":15.15,"l":15.06,"n":29,"o":15.15,"t":"2026-10-19T14:15:00Z","v":2157,"vw":15.111639},{"c":15.13,"h":15.19,"l":15.13,"n":66,"o":15.15,"t":"2026-10-19T14:20:00Z","v":4678,"vw":15.157734},{"c":15.2,"h":15.2,"l":15.13,"n":21,"o":15.15,"t":"2026-10-19T14:25:00Z","v":793,"vw":15.16},{"c":15.09,"h":15.145,"l":15.09,"n":32,"o":15.14,"t":"2026-10-19T14:30:00Z","v":1260,"vw":15.104},{"c":15.18,"h":15.18,"l":15.13,"n":34,"o":15.13,"t":"2026-10-19T14:35:00Z","v":1533,"vw":15.147738},{"c":15.08,"h":15.17,"l":15.08,"n":63,"o":15.17,"t":"2026-10-19T14:40:00Z","v":2324,"vw":15.111818},{"c":15.12,"h":15.12,"l":15.12,"n":7,"o":15.12,"t":"2026-10-19T14:45:00Z","v":189,"vw":15.12},{"c":15.115,"h":15.115,"l":15.115,"n":15,"o":15.115,"t":"2026-10-19T14:55:00Z","v":505,"vw":15.115},{"c":15.07,"h":15.11,"l":15.07,"n":12,"o":15.11,"t":"2026-10-19T15:00:00Z","v":475,"vw":15.086667},{"c":15.125,"h":15.15,"l":15.08,"n":19,"o":15.08,"t":"2026-10-19T15:05:00Z","v":1312,"vw":15.123636},{"c":15.205,"h":15.205,"l":15.129,"n":45,"o":15.129,"t":"2026-10-19T15:10:00Z","v":3993,"vw":15.159287},{"c":15.1384,"h":15.2,"l":15.06,"n":110,"o":15.2,"t":"2026-10-19T15:15:00Z","v":10393,"vw":15.097635},{"c":15.06,"h":15.06,"l":15.06,"n":11,"o":15.06,"t":"2026-10-19T15:20:00Z","v":290,"vw":15.06},{"c":15.06,"h":15.06,"l":15.06,"n":17,"o":15.06,"t":"2026-10-19T15:25:00Z","v":438,"vw":15.06},{"c":15.05,"h":15.06,"l":15.05,"n":18,"o":15.06,"t":"2026-10-19T15:30:00Z","v":1608,"vw":15.052},{"c":15.06,"h":15.14,"l":15.06,"n":28,"o":15.14,"t":"2026-10-19T15:35:00Z","v":1199,"vw":15.08875},{"c":15.08,"h":15.14,"l":15.06,"n":76,"o":15.085,"t":"2026-10-19T15:40:00Z","v":4694,"vw":15.108816},{"c":15.12,"h":15.12,"l":15.04,"n":40,"o":15.04,"t":"2026-10-19T15:50:00Z","v":1881,"vw":15.06112},{"c":15.155,"h":15.155,"l":15.075,"n":35,"o":15.075,"t":"2026-10-19T15:55:00Z","v":1639,"vw":15.119091},{"c":15.09,"h":15.11,"l":15.09,"n":39,"o":15.11,"t":"2026-10-19T16:00:00Z","v":829,"vw":15.1025},{"c":15.05,"h":15.1063,"l":15.05,"n":27,"o":15.1063,"t":"2026-10-19T16:05:00Z","v":594,"vw":15.087533},{"c":15.16,"h":15.16,"l":15.06,"n":51,"o":15.06,"t":"2026-10-19T16:10:00Z","v":2129,"vw":15.117702},{"c":15.18,"h":15.18,"l":15.165,"n":7,"o":15.165,"t":"2026-10-19T16:15:00Z","v":317,"vw":15.174836},{"c":15.22,"h":15.22,"l":15.18,"n":41,"o":15.18,"t":"2026-10-19T16:20:00Z","v":1444,"vw":15.20125},{"c":15.25,"h":15.25,"l":15.215,"n":31,"o":15.215,"t":"2026-10-19T16:25:00Z","v":1030,"vw":15.2375},{"c":15.235,"h":15.235,"l":15.235,"n":7,"o":15.235,"t":"2026-10-19T16:30:00Z","v":258,"vw":15.235},{"c":15.285,"h":15.31,"l":15.28,"n":19,"o":15.28,"t":"2026-10-19T16:35:00Z","v":1166,"vw":15.287306},{"c":15.29,"h":15.32,"l":15.29,"n":74,"o":15.31,"t":"2026-10-19T16:40:00Z","v":2539,"vw":15.306949},{"c":15.255,"h":15.28,"l":15.24,"n":26,"o":15.28,"t":"2026-10-19T16:45:00Z","v":1100,"vw":15.26375},{"c":15.25,"h":15.25,"l":15.21,"n":36,"o":15.22,"t":"2026-10-19T16:50:00Z","v":9298,"vw":15.221891},{"c":15.27,"h":15.27,"l":15.27,"n":6,"o":15.27,"t":"2026-10-19T16:55:00Z","v":114,"vw":15.27},{"c":15.265,"h":15.28,"l":15.265,"n":21,"o":15.28,"t":"2026-10-19T17:00:00Z","v":1117,"vw":15.27},{"c":15.23,"h":15.26,"l":15.23,"n":3,"o":15.26,"t":"2026-10-19T17:05:00Z","v":238,"vw":15.245294},{"c":15.22,"h":15.245,"l":15.22,"n":25,"o":15.245,"t":"2026-10-19T17:10:00Z","v":677,"vw":15.228333},{"c":15.26,"h":15.26,"l":15.22,"n":33,"o":15.22,"t":"2026-10-19T17:15:00Z","v":1358,"vw":15.252222},{"c":15.24,"h":15.24,"l":15.24,"n":10,"o":15.24,"t":"2026-10-19T17:20:00Z","v":419,"vw":15.24},{"c":15.26,"h":15.26,"l":15.24,"n":19,"o":15.24,"t":"2026-10-19T17:25:00Z","v":921,"vw":15.256667},{"c":15.24,"h":15.26,"l":15.24,"n":37,"o":15.26,"t":"2026-10-19T17:30:00Z","v":1491,"vw":15.251919},{"c":15.17,"h":15.235,"l":15.17,"n":45,"o":15.235,"t":"2026-10-19T17:35:00Z","v":7560,"vw":15.222299},{"c":15.12,"h":15.15,"l":15.12,"n":33,"o":15.14,"t":"2026-10-19T17:40:00Z","v":2156,"vw":15.125698},{"c":15.15,"h":15.15,"l":15.125,"n":21,"o":15.15,"t":"2026-10-19T17:45:00Z","v":760,"vw":15.14375},{"c":15.12,"h":15.12,"l":15.12,"n":15,"o":15.12,"t":"2026-10-19T17:50:00Z","v":513,"vw":15.12},{"c":15.13,"h":15.13,"l":15.11,"n":54,"o":15.12,"t":"2026-10-19T17:55:00Z","v":1760,"vw":15.122176},{"c":15.13,"h":15.13,"l":15.13,"n":9,"o":15.13,"t":"2026-10-19T18:00:00Z","v":1774,"vw":15.13},{"c":15.135,"h":15.1509,"l":15.1,"n":8,"o":15.1,"t":"2026-10-19T18:05:00Z","v":335,"vw":15.128799},{"c":15.115,"h":15.115,"l":15.1,"n":46,"o":15.1,"t":"2026-10-19T18:10:00Z","v":1377,"vw":15.10375},{"c":15.11,"h":15.125,"l":15.11,"n":39,"o":15.12,"t":"2026-10-19T18:15:00Z","v":1334,"vw":15.118788},{"c":15.105,"h":15.105,"l":15.08,"n":30,"o":15.1,"t":"2026-10-19T18:20:00Z","v":1315,"vw":15.091741},{"c":15.05,"h":15.08,"l":15.04,"n":52,"o":15.08,"t":"2026-10-19T18:25:00Z","v":1719,"vw":15.065},{"c":15.05,"h":15.075,"l":15.05,"n":16,"o":15.05,"t":"2026-10-19T18:30:00Z","v":509,"vw":15.058607},{"c":15.11,"h":15.11,"l":15.05,"n":72,"o":15.05,"t":"2026-10-19T18:35:00Z","v":3388,"vw":15.071733},{"c":15.06,"h":15.085,"l":15.06,"n":14,"o":15.085,"t":"2026-10-19T18:40:00Z","v":423,"vw":15.071885},{"c":15.09,"h":15.12,"l":15.08,"n":53,"o":15.08,"t":"2026-10-19T18:45:00Z","v":2428,"vw":15.108381},{"c":15.093,"h":15.1,"l":15.07,"n":38,"o":15.1,"t":"2026-10-19T18:50:00Z","v":1312,"vw":15.081969},{"c":15.08,"h":15.1,"l":15.07,"n":40,"o":15.09,"t":"2026-10-19T18:55:00Z","v":1826,"vw":15.092551},{"c":15.135,"h":15.145,"l":15.12,"n":55,"o":15.12,"t":"2026-10-19T19:00:00Z","v":2053,"vw":15.13659},{"c":15.145,"h":15.15,"l":15.14,"n":39,"o":15.14,"t":"2026-10-19T19:05:00Z","v":1412,"vw":15.142679},{"c":15.12,"h":15.1499,"l":15.12,"n":44,"o":15.12,"t":"2026-10-19T19:10:00Z","v":1380,"vw":15.129336},{"c":15.122,"h":15.16,"l":15.11,"n":108,"o":15.12,"t":"2026-10-19T19:15:00Z","v":4575,"vw":15.141598},{"c":15.13,"h":15.13,"l":15.12,"n":15,"o":15.12,"t":"2026-10-19T19:20:00Z","v":682,"vw":15.122165},{"c":15.14,"h":15.14,"l":15.12,"n":49,"o":15.12,"t":"2026-10-19T19:25:00Z","v":3315,"vw":15.138132},{"c":15.18,"h":15.205,"l":15.16,"n":92,"o":15.16,"t":"2026-10-19T19:30:00Z","v":3054,"vw":15.184719},{"c":15.19,"h":15.19,"l":15.165,"n":34,"o":15.165,"t":"2026-10-19T19:35:00Z","v":1038,"vw":15.173333},{"c":15.18,"h":15.2,"l":15.18,"n":56,"o":15.18,"t":"2026-10-19T19:40:00Z","v":2323,"vw":15.18453},{"c":15.17,"h":15.2,"l":15.17,"n":105,"o":15.19,"t":"2026-10-19T19:45:00Z","v":2590,"vw":15.178882},{"c":15.09,"h":15.16,"l":15.07,"n":188,"o":15.16,"t":"2026-10-19T19:50:00Z","v":13699,"vw":15.122845},{"c":15.13,"h":15.13,"l":15.05,"n":549,"o":15.07,"t":"2026-10-19T19:55:00Z","v":43987,"vw":15.097069},{"c":15.11,"h":15.11,"l":15.11,"n":6,"o":15.11,"t":"2026-10-19T20:00:00Z","v":106057,"vw":15.11},{"c":15.19,"h":15.248,"l":15.0001,"n":47,"o":15.14,"t":"2026-10-20T13:30:00Z","v":4589,"vw":15.141139},{"c":15.17,"h":15.17,"l":15.17,"n":5,"o":15.17,"t":"2026-10-20T13:35:00Z","v":310,"vw":15.17},{"c":15.29,"h":15.31,"l":15.27,"n":26,"o":15.27,"t":"2026-10-20T13:40:00Z","v":1224,"vw":15.29},{"c":15.38,"h":15.455,"l":15.38,"n":53,"o":15.43,"t":"2026-10-20T13:45:00Z","v":3979,"vw":15.435229},{"c":15.45,"h":15.5,"l":15.39,"n":67,"o":15.39,"t":"2026-10-20T13:50:00Z","v":3768,"vw":15.43812},{"c":15.475,"h":15.5,"l":15.4,"n":90,"o":15.45,"t":"2026-10-20T13:55:00Z","v":5092,"vw":15.466323},{"c":15.55,"h":15.57,"l":15.47,"n":93,"o":15.5,"t":"2026-10-20T14:00:00Z","v":3240,"vw":15.515518},{"c":15.555,"h":15.61,"l":15.52,"n":83,"o":15.52,"t":"2026-10-20T14:05:00Z","v":3712,"vw":15.545604},{"c":15.62,"h":15.62,"l":15.51,"n":49,"o":15.555,"t":"2026-10-20T14:10:00Z","v":2120,"vw":15.574118},{"c":15.61,"h":15.73,"l":15.61,"n":102,"o":15.63,"t":"2026-10-20T14:15:00Z","v":19779,"vw":15.651197},{"c":15.545,"h":15.69,"l":15.515,"n":113,"o":15.605,"t":"2026-10-20T14:20:00Z","v":4493,"vw":15.556668},{"c":15.59,"h":15.59,"l":15.54,"n":71,"o":15.57,"t":"2026-10-20T14:25:00Z","v":3293,"vw":15.570838},{"c":15.64,"h":15.69,"l":15.61,"n":83,"o":15.62,"t":"2026-10-20T14:30:00Z","v":9305,"vw":15.649777},{"c":15.675,"h":15.69,"l":15.635,"n":37,"o":15.65,"t":"2026-10-20T14:35:00Z","v":3228,"vw":15.646147},{"c":15.9,"h":15.9,"l":15.72,"n":101,"o":15.73,"t":"2026-10-20T14:40:00Z","v":5551,"vw":15.82384},{"c":16.06,"h":16.08,"l":15.93,"n":92,"o":15.95,"t":"2026-10-20T14:45:00Z","v":6683,"vw":15.999658},{"c":16.01,"h":16.055,"l":16,"n":148,"o":16.01,"t":"2026-10-20T14:50:00Z","v":12433,"vw":16.017852},{"c":15.98,"h":15.99,"l":15.95,"n":33,"o":15.99,"t":"2026-10-20T14:55:00Z","v":1510,"vw":15.966853},{"c":15.875,"h":15.96,"l":15.86,"n":55,"o":15.96,"t":"2026-10-20T15:00:00Z","v":3207,"vw":15.917144},{"c":15.95,"h":15.95,"l":15.87,"n":64,"o":15.87,"t":"2026-10-20T15:05:00Z","v":3049,"vw":15.902563},{"c":15.8,"h":15.92,"l":15.8,"n":90,"o":15.92,"t":"2026-10-20T15:10:00Z","v":5032,"vw":15.835458},{"c":15.865,"h":15.865,"l":15.78,"n":97,"o":15.8,"t":"2026-10-20T15:15:00Z","v":4683,"vw":15.812187},{"c":15.64,"h":15.85,"l":15.56,"n":207,"o":15.85,"t":"2026-10-20T15:20:00Z","v":23331,"vw":15.694791},{"c":15.64,"h":15.73,"l":15.61,"n":54,"o":15.66,"t":"2026-10-20T15:25:00Z","v":2897,"vw":15.652133},{"c":15.645,"h":15.66,"l":15.645,"n":24,"o":15.66,"t":"2026-10-20T15:30:00Z","v":1077,"vw":15.649773},{"c":15.64,"h":15.67,"l":15.64,"n":19,"o":15.67,"t":"2026-10-20T15:35:00Z","v":834,"vw":15.655},{"c":15.68,"h":15.69,"l":15.65,"n":43,"o":15.67,"t":"2026-10-20T15:40:00Z","v":2280,"vw":15.67683},{"c":15.605,"h":15.66,"l":15.605,"n":33,"o":15.66,"t":"2026-10-20T15:45:00Z","v":669,"vw":15.640714},{"c":15.59,"h":15.61,"l":15.56,"n":47,"o":15.56,"t":"2026-10-20T15:50:00Z","v":1683,"vw":15.583303},{"c":15.58,"h":15.62,"l":15.58,"n":35,"o":15.62,"t":"2026-10-20T15:55:00Z","v":1470,"vw":15.600097},{"c":15.51,"h":15.54,"l":15.51,"n":21,"o":15.53,"t":"2026-10-20T16:00:00Z","v":696,"vw":15.526667},{"c":15.49,"h":15.508,"l":15.49,"n":33,"o":15.5,"t":"2026-10-20T16:05:00Z","v":869,"vw":15.499745},{"c":15.44,"h":15.47,"l":15.42,"n":90,"o":15.47,"t":"2026-10-20T16:10:00Z","v":3416,"vw":15.431886},{"c":15.45,"h":15.45,"l":15.44,"n":31,"o":15.44,"t":"2026-10-20T16:15:00Z","v":1293,"vw":15.44677},{"c":15.75,"h":15.755,"l":15.445,"n":253,"o":15.445,"t":"2026-10-20T16:20:00Z","v":21190,"vw":15.542581},{"c":15.775,"h":15.775,"l":15.77,"n":12,"o":15.77,"t":"2026-10-20T16:25:00Z","v":387,"vw":15.772358},{"c":15.88,"h":15.9,"l":15.85,"n":45,"o":15.85,"t":"2026-10-20T16:35:00Z","v":1258,"vw":15.878333},{"c":15.825,"h":15.85,"l":15.825,"n":37,"o":15.84,"t":"2026-10-20T16:40:00Z","v":2527,"vw":15.846065},{"c":15.87,"h":15.87,"l":15.85,"n":30,"o":15.85,"t":"2026-10-20T16:45:00Z","v":760,"vw":15.86},{"c":15.86,"h":15.86,"l":15.84,"n":25,"o":15.86,"t":"2026-10-20T16:50:00Z","v":1450,"vw":15.849131},{"c":15.825,"h":15.825,"l":15.825,"n":6,"o":15.825,"t":"2026-10-20T16:55:00Z","v":228,"vw":15.825},{"c":15.855,"h":15.855,"l":15.84,"n":46,"o":15.85,"t":"2026-10-20T17:00:00Z","v":1919,"vw":15.849583},{"c":15.84,"h":15.84,"l":15.84,"n":20,"o":15.84,"t":"2026-10-20T17:05:00Z","v":548,"vw":15.84},{"c":15.899,"h":15.899,"l":15.875,"n":38,"o":15.875,"t":"2026-10-20T17:10:00Z","v":1464,"vw":15.885333},{"c":15.94,"h":15.94,"l":15.94,"n":24,"o":15.94,"t":"2026-10-20T17:15:00Z","v":455,"vw":15.94},{"c":15.95,"h":15.96,"l":15.95,"n":27,"o":15.96,"t":"2026-10-20T17:20:00Z","v":1986,"vw":15.951097},{"c":16.03,"h":16.03,"l":15.945,"n":92,"o":15.9594,"t":"2026-10-20T17:25:00Z","v":6165,"vw":15.987108},{"c":16.04,"h":16.05,"l":16.015,"n":26,"o":16.015,"t":"2026-10-20T17:30:00Z","v":653,"vw":16.033349},{"c":16.04,"h":16.04,"l":16.04,"n":4,"o":16.04,"t":"2026-10-20T17:35:00Z","v":311,"vw":16.04},{"c":16.035,"h":16.035,"l":16.035,"n":7,"o":16.035,"t":"2026-10-20T17:40:00Z","v":159,"vw":16.035},{"c":16.03,"h":16.04,"l":16.03,"n":11,"o":16.04,"t":"2026-10-20T17:45:00Z","v":540,"vw":16.032941},{"c":16.075,"h":16.08,"l":16.04,"n":62,"o":16.04,"t":"2026-10-20T17:50:00Z","v":3080,"vw":16.057737},{"c":16.06,"h":16.08,"l":16.05,"n":38,"o":16.08,"t":"2026-10-20T17:55:00Z","v":1042,"vw":16.071554},{"c":16.02,"h":16.04,"l":16,"n":57,"o":16.04,"t":"2026-10-20T18:00:00Z","v":2490,"vw":16.024045},{"c":16.01,"h":16.01,"l":16.01,"n":17,"o":16.01,"t":"2026-10-20T18:05:00Z","v":797,"vw":16.01},{"c":16.05,"h":16.05,"l":16.03,"n":29,"o":16.03,"t":"2026-10-20T18:10:00Z","v":1099,"vw":16.034354},{"c":16.03,"h":16.03,"l":16.03,"n":7,"o":16.03,"t":"2026-10-20T18:15:00Z","v":235,"vw":16.03},{"c":16.025,"h":16.03,"l":16.025,"n":13,"o":16.03,"t":"2026-10-20T18:25:00Z","v":370,"vw":16.028333},{"c":16.02,"h":16.03,"l":16.01,"n":47,"o":16.01,"t":"2026-10-20T18:30:00Z","v":1759,"vw":16.019524},{"c":16.02,"h":16.02,"l":16,"n":14,"o":16,"t":"2026-10-20T18:35:00Z","v":359,"vw":16.01},{"c":16.03,"h":16.03,"l":16.03,"n":15,"o":16.03,"t":"2026-10-20T18:40:00Z","v":632,"vw":16.03},{"c":16,"h":16,"l":15.995,"n":6,"o":15.995,"t":"2026-10-20T18:45:00Z","v":306,"vw":15.998333},{"c":16.04,"h":16.04,"l":16.005,"n":61,"o":16.005,"t":"2026-10-20T18:55:00Z","v":4197,"vw":16.010639},{"c":16.07,"h":16.07,"l":16.02,"n":76,"o":16.04,"t":"2026-10-20T19:00:00Z","v":4303,"vw":16.046311},{"c":16.17,"h":16.2,"l":16.09,"n":98,"o":16.09,"t":"2026-10-20T19:05:00Z","v":5720,"vw":16.142573},{"c":16.09,"h":16.19,"l":16.08,"n":66,"o":16.19,"t":"2026-10-20T19:10:00Z","v":2202,"vw":16.139641},{"c":16.11,"h":16.12,"l":16.09,"n":34,"o":16.1,"t":"2026-10-20T19:15:00Z","v":1667,"vw":16.112568},{"c":16.05,"h":16.105,"l":16.05,"n":29,"o":16.105,"t":"2026-10-20T19:20:00Z","v":901,"vw":16.072857},{"c":16.095,"h":16.095,"l":16.065,"n":45,"o":16.065,"t":"2026-10-20T19:25:00Z","v":1650,"vw":16.08612},{"c":16.15,"h":16.15,"l":16.095,"n":56,"o":16.095,"t":"2026-10-20T19:30:00Z","v":4780,"vw":16.105391},{"c":16.145,"h":16.15,"l":16.11,"n":62,"o":16.145,"t":"2026-10-20T19:35:00Z","v":2453,"vw":16.144611},{"c":16.165,"h":16.17,"l":16.15,"n":58,"o":16.16,"t":"2026-10-20T19:40:00Z","v":2175,"vw":16.159177},{"c":16.11,"h":16.19,"l":16.11,"n":90,"o":16.18,"t":"2026-10-20T19:45:00Z","v":3485,"vw":16.148536},{"c":16.04,"h":16.12,"l":16.03,"n":141,"o":16.09,"t":"2026-10-20T19:50:00Z","v":7444,"vw":16.080346},{"c":16.07,"h":16.11,"l":16.04,"n":648,"o":16.08,"t":"2026-10-20T19:55:00Z","v":29604,"vw":16.08022},{"c":16.08,"h":16.08,"l":16.08,"n":5,"o":16.08,"t":"2026-10-20T20:00:00Z","v":51468,"vw":16.08},{"c":16.08,"h":16.08,"l":16.08,"n":1,"o":16.08,"t":"2026-10-20T21:00:00Z","v":3939,"vw":16.08},{"c":16.1,"h":16.1,"l":16.1,"n":8,"o":16.1,"t":"2026-10-20T22:25:00Z","v":500,"vw":16.1},{"c":16.045,"h":16.18,"l":16.045,"n":14,"o":16.09,"t":"2026-10-21T13:30:00Z","v":2219,"vw":16.095414},{"c":16.45,"h":16.45,"l":16.13,"n":51,"o":16.13,"t":"2026-10-21T13:35:00Z","v":7157,"vw":16.26342},{"c":16.44,"h":16.44,"l":16.305,"n":14,"o":16.305,"t":"2026-10-21T13:40:00Z","v":625,"vw":16.39125},{"c":16.35,"h":16.46,"l":16.35,"n":89,"o":16.42,"t":"2026-10-21T13:45:00Z","v":3940,"vw":16.415605},{"c":16.31,"h":16.4,"l":16.31,"n":15,"o":16.4,"t":"2026-10-21T13:50:00Z","v":651,"vw":16.328334},{"c":16.19,"h":16.2889,"l":16.14,"n":128,"o":16.24,"t":"2026-10-21T13:55:00Z","v":6284,"vw":16.212191},{"c":16.11,"h":16.24,"l":16.11,"n":42,"o":16.19,"t":"2026-10-21T14:00:00Z","v":1692,"vw":16.155679},{"c":16.18,"h":16.185,"l":16.06,"n":103,"o":16.06,"t":"2026-10-21T14:05:00Z","v":8395,"vw":16.111441},{"c":16.13,"h":16.216,"l":16.12,"n":70,"o":16.14,"t":"2026-10-21T14:10:00Z","v":2369,"vw":16.181279},{"c":16.12,"h":16.12,"l":16.0401,"n":46,"o":16.09,"t":"2026-10-21T14:15:00Z","v":2118,"vw":16.091796},{"c":16.09,"h":16.1,"l":16.09,"n":27,"o":16.09,"t":"2026-10-21T14:20:00Z","v":784,"vw":16.092},{"c":16.12,"h":16.17,"l":16.06,"n":116,"o":16.16,"t":"2026-10-21T14:25:00Z","v":5550,"vw":16.112766},{"c":16.1,"h":16.13,"l":16.1,"n":6,"o":16.13,"t":"2026-10-21T14:30:00Z","v":309,"vw":16.118333},{"c":16.095,"h":16.095,"l":16.04,"n":12,"o":16.095,"t":"2026-10-21T14:40:00Z","v":729,"vw":16.087143},{"c":16.06,"h":16.11,"l":16.045,"n":50,"o":16.045,"t":"2026-10-21T14:45:00Z","v":1797,"vw":16.082208},{"c":16.145,"h":16.16,"l":16.06,"n":67,"o":16.09,"t":"2026-10-21T14:50:00Z","v":8165,"vw":16.099526},{"c":16.11,"h":16.11,"l":16.11,"n":15,"o":16.11,"t":"2026-10-21T14:55:00Z","v":230,"vw":16.11},{"c":16.02,"h":16.1325,"l":16.02,"n":14,"o":16.1325,"t":"2026-10-21T15:00:00Z","v":1513,"vw":16.111923},{"c":16.07,"h":16.08,"l":16.05,"n":25,"o":16.05,"t":"2026-10-21T15:05:00Z","v":738,"vw":16.066667},{"c":16.12,"h":16.13,"l":16.0579,"n":48,"o":16.07,"t":"2026-10-21T15:10:00Z","v":2189,"vw":16.096347},{"c":16.13,"h":16.13,"l":16.13,"n":4,"o":16.13,"t":"2026-10-21T15:15:00Z","v":173,"vw":16.13},{"c":16.11,"h":16.12,"l":16.07,"n":32,"o":16.07,"t":"2026-10-21T15:20:00Z","v":809,"vw":16.1025},{"c":16.1,"h":16.17,"l":16.1,"n":35,"o":16.14,"t":"2026-10-21T15:25:00Z","v":981,"vw":16.133333},{"c":16.09,"h":16.09,"l":16.06,"n":12,"o":16.06,"t":"2026-10-21T15:30:00Z","v":377,"vw":16.075},{"c":16.018,"h":16.018,"l":15.98,"n":55,"o":16.01,"t":"2026-10-21T15:35:00Z","v":3766,"vw":15.995463},{"c":16.14,"h":16.14,"l":16.01,"n":65,"o":16.02,"t":"2026-10-21T15:40:00Z","v":6920,"vw":16.050245},{"c":16.07,"h":16.14,"l":16.0601,"n":49,"o":16.14,"t":"2026-10-21T15:45:00Z","v":2209,"vw":16.080291},{"c":16.07,"h":16.075,"l":16.07,"n":18,"o":16.075,"t":"2026-10-21T15:55:00Z","v":783,"vw":16.073333},{"c":16.07,"h":16.07,"l":16.04,"n":13,"o":16.04,"t":"2026-10-21T16:00:00Z","v":274,"vw":16.055},{"c":16.07,"h":16.07,"l":16.055,"n":23,"o":16.07,"t":"2026-10-21T16:05:00Z","v":580,"vw":16.06625},{"c":16.06,"h":16.0893,"l":16.06,"n":10,"o":16.0893,"t":"2026-10-21T16:10:00Z","v":426,"vw":16.07758},{"c":16.055,"h":16.08,"l":16.03,"n":63,"o":16.08,"t":"2026-10-21T16:15:00Z","v":2815,"vw":16.05869},{"c":16.055,"h":16.055,"l":16.04,"n":32,"o":16.055,"t":"2026-10-21T16:20:00Z","v":2401,"vw":16.046478},{"c":16.05,"h":16.06,"l":16.05,"n":35,"o":16.06,"t":"2026-10-21T16:25:00Z","v":1158,"vw":16.055226},{"c":16.055,"h":16.07,"l":16.05,"n":13,"o":16.05,"t":"2026-10-21T16:30:00Z","v":797,"vw":16.0575},{"c":16.12,"h":16.14,"l":16.07,"n":92,"o":16.08,"t":"2026-10-21T16:35:00Z","v":4329,"vw":16.099282},{"c":16.15,"h":16.15,"l":16.14,"n":31,"o":16.14,"t":"2026-10-21T16:40:00Z","v":782,"vw":16.143333},{"c":16.165,"h":16.165,"l":16.165,"n":39,"o":16.165,"t":"2026-10-21T16:45:00Z","v":799,"vw":16.165},{"c":16.22,"h":16.29,"l":16.14,"n":131,"o":16.14,"t":"2026-10-21T16:50:00Z","v":5561,"vw":16.216826},{"c":16.37,"h":16.37,"l":16.31,"n":47,"o":16.31,"t":"2026-10-21T16:55:00Z","v":3227,"vw":16.320593},{"c":16.39,"h":16.39,"l":16.34,"n":75,"o":16.37,"t":"2026-10-21T17:00:00Z","v":3887,"vw":16.365008},{"c":16.395,"h":16.46,"l":16.36,"n":98,"o":16.4,"t":"2026-10-21T17:05:00Z","v":7342,"vw":16.406009},{"c":16.44,"h":16.45,"l":16.39,"n":19,"o":16.45,"t":"2026-10-21T17:10:00Z","v":950,"vw":16.411718},{"c":16.39,"h":16.39,"l":16.35,"n":18,"o":16.35,"t":"2026-10-21T17:15:00Z","v":1225,"vw":16.386357},{"c":16.325,"h":16.325,"l":16.325,"n":6,"o":16.325,"t":"2026-10-21T17:20:00Z","v":231,"vw":16.325},{"c":16.305,"h":16.32,"l":16.2831,"n":27,"o":16.2831,"t":"2026-10-21T17:25:00Z","v":799,"vw":16.30224},{"c":16.4,"h":16.4,"l":16.34,"n":89,"o":16.35,"t":"2026-10-21T17:30:00Z","v":3335,"vw":16.368104},{"c":16.45,"h":16.45,"l":16.43,"n":24,"o":16.43,"t":"2026-10-21T17:35:00Z","v":887,"vw":16.438294},{"c":16.5,"h":16.5,"l":16.47,"n":39,"o":16.485,"t":"2026-10-21T17:40:00Z","v":1354,"vw":16.485},{"c":16.47,"h":16.5257,"l":16.45,"n":77,"o":16.51,"t":"2026-10-21T17:45:00Z","v":5311,"vw":16.511247},{"c":16.47,"h":16.5,"l":16.47,"n":11,"o":16.5,"t":"2026-10-21T17:50:00Z","v":915,"vw":16.495714},{"c":16.49,"h":16.52,"l":16.49,"n":26,"o":16.51,"t":"2026-10-21T17:55:00Z","v":949,"vw":16.504815},{"c":16.4586,"h":16.49,"l":16.4586,"n":23,"o":16.49,"t":"2026-10-21T18:00:00Z","v":945,"vw":16.480523},{"c":16.56,"h":16.56,"l":16.49,"n":100,"o":16.49,"t":"2026-10-21T18:05:00Z","v":5920,"vw":16.516126},{"c":16.57,"h":16.58,"l":16.54,"n":25,"o":16.55,"t":"2026-10-21T18:10:00Z","v":985,"vw":16.562537},{"c":16.64,"h":16.64,"l":16.57,"n":87,"o":16.58,"t":"2026-10-21T18:15:00Z","v":3893,"vw":16.600263},{"c":16.595,"h":16.6397,"l":16.56,"n":118,"o":16.595,"t":"2026-10-21T18:20:00Z","v":6739,"vw":16.6004},{"c":16.58,"h":16.6,"l":16.58,"n":15,"o":16.6,"t":"2026-10-21T18:25:00Z","v":527,"vw":16.588148},{"c":16.495,"h":16.62,"l":16.49,"n":91,"o":16.61,"t":"2026-10-21T18:30:00Z","v":3644,"vw":16.539406},{"c":16.49,"h":16.495,"l":16.45,"n":47,"o":16.495,"t":"2026-10-21T18:35:00Z","v":2223,"vw":16.472945},{"c":16.48,"h":16.53,"l":16.45,"n":45,"o":16.5,"t":"2026-10-21T18:40:00Z","v":2138,"vw":16.499427},{"c":16.49,"h":16.5,"l":16.43,"n":95,"o":16.5,"t":"2026-10-21T18:45:00Z","v":4874,"vw":16.457765},{"c":16.44,"h":16.46,"l":16.35,"n":112,"o":16.45,"t":"2026-10-21T18:50:00Z","v":3877,"vw":16.405493},{"c":16.37,"h":16.415,"l":16.35,"n":72,"o":16.415,"t":"2026-10-21T18:55:00Z","v":2183,"vw":16.386333},{"c":16.33,"h":16.365,"l":16.305,"n":65,"o":16.35,"t":"2026-10-21T19:00:00Z","v":3593,"vw":16.321},{"c":16.35,"h":16.4,"l":16.33,"n":113,"o":16.34,"t":"2026-10-21T19:05:00Z","v":6132,"vw":16.347085},{"c":16.32,"h":16.335,"l":16.31,"n":62,"o":16.32,"t":"2026-10-21T19:10:00Z","v":2534,"vw":16.325374},{"c":16.34,"h":16.38,"l":16.325,"n":138,"o":16.34,"t":"2026-10-21T19:15:00Z","v":7055,"vw":16.356652},{"c":16.4,"h":16.4,"l":16.35,"n":77,"o":16.38,"t":"2026-10-21T19:20:00Z","v":4210,"vw":16.367091},{"c":16.41,"h":16.44,"l":16.395,"n":126,"o":16.395,"t":"2026-10-21T19:25:00Z","v":4849,"vw":16.417828},{"c":16.41,"h":16.45,"l":16.41,"n":144,"o":16.415,"t":"2026-10-21T19:30:00Z","v":9008,"vw":16.431097},{"c":16.435,"h":16.435,"l":16.42,"n":84,"o":16.42,"t":"2026-10-21T19:35:00Z","v":2693,"vw":16.432524},{"c":16.36,"h":16.4,"l":16.36,"n":184,"o":16.4,"t":"2026-10-21T19:40:00Z","v":7973,"vw":16.383832},{"c":16.42,"h":16.42,"l":16.36,"n":172,"o":16.365,"t":"2026-10-21T19:45:00Z","v":8288,"vw":16.38771},{"c":16.45,"h":16.45,"l":16.37,"n":345,"o":16.42,"t":"2026-10-21T19:50:00Z","v":18472,"vw":16.398784},{"c":16.4,"h":16.46,"l":16.39,"n":680,"o":16.42,"t":"2026-10-21T19:55:00Z","v":44034,"vw":16.410634},{"c":16.42,"h":16.42,"l":16.42,"n":7,"o":16.42,"t":"2026-10-21T20:00:00Z","v":98281,"vw":16.42},{"c":16.0216,"h":16.34,"l":16.0216,"n":15,"o":16.34,"t":"2026-10-22T13:30:00Z","v":2618,"vw":16.218252},{"c":16.38,"h":16.38,"l":16.28,"n":22,"o":16.285,"t":"2026-10-22T13:35:00Z","v":1887,"vw":16.288333},{"c":16.34,"h":16.34,"l":16.34,"n":2,"o":16.34,"t":"2026-10-22T13:40:00Z","v":104,"vw":16.34},{"c":16.365,"h":16.365,"l":16.26,"n":21,"o":16.26,"t":"2026-10-22T13:50:00Z","v":849,"vw":16.288846},{"c":16.425,"h":16.54,"l":16.39,"n":29,"o":16.54,"t":"2026-10-22T14:00:00Z","v":1049,"vw":16.442622},{"c":16.34,"h":16.44,"l":16.34,"n":24,"o":16.37,"t":"2026-10-22T14:05:00Z","v":1259,"vw":16.367085},{"c":16.3,"h":16.32,"l":16.17,"n":35,"o":16.24,"t":"2026-10-22T14:15:00Z","v":1632,"vw":16.259286},{"c":16.285,"h":16.285,"l":16.285,"n":4,"o":16.285,"t":"2026-10-22T14:20:00Z","v":214,"vw":16.285},{"c":16.1501,"h":16.1501,"l":16.1501,"n":5,"o":16.1501,"t":"2026-10-22T14:25:00Z","v":125,"vw":16.1501},{"c":16.26,"h":16.27,"l":16.26,"n":10,"o":16.27,"t":"2026-10-22T14:30:00Z","v":328,"vw":16.265},{"c":16.3,"h":16.3,"l":16.28,"n":12,"o":16.28,"t":"2026-10-22T14:35:00Z","v":486,"vw":16.29},{"c":16.365,"h":16.39,"l":16.34,"n":26,"o":16.34,"t":"2026-10-22T14:40:00Z","v":995,"vw":16.359167},{"c":16.375,"h":16.375,"l":16.375,"n":4,"o":16.375,"t":"2026-10-22T14:45:00Z","v":129,"vw":16.375},{"c":16.365,"h":16.365,"l":16.365,"n":5,"o":16.365,"t":"2026-10-22T14:50:00Z","v":126,"vw":16.365},{"c":16.46,"h":16.46,"l":16.32,"n":108,"o":16.365,"t":"2026-10-22T14:55:00Z","v":6861,"vw":16.372483},{"c":16.35,"h":16.37,"l":16.35,"n":33,"o":16.37,"t":"2026-10-22T15:00:00Z","v":880,"vw":16.359259},{"c":16.38,"h":16.42,"l":16.38,"n":31,"o":16.385,"t":"2026-10-22T15:05:00Z","v":1131,"vw":16.394701},{"c":16.45,"h":16.45,"l":16.42,"n":26,"o":16.42,"t":"2026-10-22T15:15:00Z","v":1623,"vw":16.443846},{"c":16.43,"h":16.465,"l":16.43,"n":10,"o":16.465,"t":"2026-10-22T15:25:00Z","v":573,"vw":16.457341},{"c":16.455,"h":16.46,"l":16.43,"n":19,"o":16.44,"t":"2026-10-22T15:30:00Z","v":964,"vw":16.447581},{"c":16.38,"h":16.41,"l":16.38,"n":36,"o":16.41,"t":"2026-10-22T15:35:00Z","v":1666,"vw":16.400357},{"c":16.405,"h":16.405,"l":16.405,"n":6,"o":16.405,"t":"2026-10-22T15:40:00Z","v":115,"vw":16.405},{"c":16.4,"h":16.4,"l":16.4,"n":6,"o":16.4,"t":"2026-10-22T15:50:00Z","v":123,"vw":16.4},{"c":16.46,"h":16.48,"l":16.46,"n":22,"o":16.47,"t":"2026-10-22T15:55:00Z","v":588,"vw":16.47},{"c":16.42,"h":16.42,"l":16.42,"n":16,"o":16.42,"t":"2026-10-22T16:00:00Z","v":374,"vw":16.42},{"c":16.415,"h":16.415,"l":16.415,"n":7,"o":16.415,"t":"2026-10-22T16:10:00Z","v":163,"vw":16.415},{"c":16.47,"h":16.47,"l":16.46,"n":43,"o":16.46,"t":"2026-10-22T16:15:00Z","v":1430,"vw":16.466667},{"c":16.495,"h":16.56,"l":16.48,"n":84,"o":16.495,"t":"2026-10-22T16:20:00Z","v":4633,"vw":16.520296},{"c":16.6,"h":16.69,"l":16.54,"n":193,"o":16.54,"t":"2026-10-22T16:25:00Z","v":17946,"vw":16.626147},{"c":16.53,"h":16.6,"l":16.52,"n":57,"o":16.6,"t":"2026-10-22T16:30:00Z","v":2926,"vw":16.553556},{"c":16.48,"h":16.52,"l":16.48,"n":24,"o":16.52,"t":"2026-10-22T16:35:00Z","v":812,"vw":16.493333},{"c":16.49,"h":16.49,"l":16.49,"n":19,"o":16.49,"t":"2026-10-22T16:40:00Z","v":541,"vw":16.49},{"c":16.41,"h":16.455,"l":16.41,"n":49,"o":16.45,"t":"2026-10-22T16:45:00Z","v":2059,"vw":16.434231},{"c":16.585,"h":16.585,"l":16.48,"n":67,"o":16.48,"t":"2026-10-22T16:50:00Z","v":3400,"vw":16.516326},{"c":16.53,"h":16.58,"l":16.53,"n":31,"o":16.58,"t":"2026-10-22T16:55:00Z","v":946,"vw":16.5475},{"c":16.455,"h":16.47,"l":16.41,"n":15,"o":16.47,"t":"2026-10-22T17:00:00Z","v":1152,"vw":16.443395},{"c":16.56,"h":16.56,"l":16.49,"n":101,"o":16.49,"t":"2026-10-22T17:10:00Z","v":3935,"vw":16.514307},{"c":16.59,"h":16.6,"l":16.57,"n":44,"o":16.58,"t":"2026-10-22T17:15:00Z","v":1908,"vw":16.584663},{"c":16.58,"h":16.61,"l":16.58,"n":32,"o":16.5925,"t":"2026-10-22T17:20:00Z","v":1461,"vw":16.593461},{"c":16.56,"h":16.56,"l":16.56,"n":10,"o":16.56,"t":"2026-10-22T17:25:00Z","v":230,"vw":16.56},{"c":16.56,"h":16.56,"l":16.56,"n":18,"o":16.56,"t":"2026-10-22T17:30:00Z","v":368,"vw":16.56},{"c":16.6,"h":16.62,"l":16.6,"n":35,"o":16.6,"t":"2026-10-22T17:35:00Z","v":1859,"vw":16.605748},{"c":16.66,"h":16.67,"l":16.66,"n":22,"o":16.66,"t":"2026-10-22T17:40:00Z","v":1853,"vw":16.661163},{"c":16.6,"h":16.69,"l":16.6,"n":50,"o":16.66,"t":"2026-10-22T17:45:00Z","v":2094,"vw":16.623637},{"c":16.585,"h":16.585,"l":16.585,"n":8,"o":16.585,"t":"2026-10-22T17:50:00Z","v":338,"vw":16.585},{"c":16.6,"h":16.64,"l":16.6,"n":48,"o":16.63,"t":"2026-10-22T17:55:00Z","v":1683,"vw":16.615274},{"c":16.56,"h":16.6,"l":16.56,"n":26,"o":16.6,"t":"2026-10-22T18:00:00Z","v":1852,"vw":16.579904},{"c":16.66,"h":16.66,"l":16.64,"n":29,"o":16.64,"t":"2026-10-22T18:05:00Z","v":1262,"vw":16.65},{"c":16.665,"h":16.665,"l":16.665,"n":4,"o":16.665,"t":"2026-10-22T18:10:00Z","v":112,"vw":16.665},{"c":16.73,"h":16.73,"l":16.67,"n":36,"o":16.67,"t":"2026-10-22T18:15:00Z","v":1192,"vw":16.702796},{"c":16.73,"h":16.75,"l":16.72,"n":32,"o":16.75,"t":"2026-10-22T18:25:00Z","v":1508,"vw":16.736353},{"c":16.71,"h":16.71,"l":16.67,"n":36,"o":16.69,"t":"2026-10-22T18:30:00Z","v":2262,"vw":16.701984},{"c":16.71,"h":16.71,"l":16.71,"n":19,"o":16.71,"t":"2026-10-22T18:35:00Z","v":809,"vw":16.71},{"c":16.7,"h":16.7,"l":16.675,"n":34,"o":16.69,"t":"2026-10-22T18:40:00Z","v":1663,"vw":16.685332},{"c":16.68,"h":16.705,"l":16.66,"n":50,"o":16.705,"t":"2026-10-22T18:45:00Z","v":1593,"vw":16.678125},{"c":16.68,"h":16.69,"l":16.68,"n":11,"o":16.69,"t":"2026-10-22T18:50:00Z","v":270,"vw":16.684717},{"c":16.7,"h":16.7,"l":16.7,"n":11,"o":16.7,"t":"2026-10-22T18:55:00Z","v":259,"vw":16.7},{"c":16.72,"h":16.72,"l":16.68,"n":48,"o":16.68,"t":"2026-10-22T19:00:00Z","v":1113,"vw":16.700476},{"c":16.695,"h":16.715,"l":16.69,"n":38,"o":16.71,"t":"2026-10-22T19:05:00Z","v":920,"vw":16.706667},{"c":16.71,"h":16.71,"l":16.71,"n":15,"o":16.71,"t":"2026-10-22T19:10:00Z","v":1079,"vw":16.71},{"c":16.655,"h":16.71,"l":16.655,"n":62,"o":16.71,"t":"2026-10-22T19:15:00Z","v":1794,"vw":16.679243},{"c":16.69,"h":16.69,"l":16.68,"n":44,"o":16.68,"t":"2026-10-22T19:20:00Z","v":1233,"vw":16.685122},{"c":16.65,"h":16.69,"l":16.63,"n":62,"o":16.69,"t":"2026-10-22T19:25:00Z","v":1005,"vw":16.662126},{"c":16.679,"h":16.679,"l":16.65,"n":20,"o":16.65,"t":"2026-10-22T19:30:00Z","v":558,"vw":16.669333},{"c":16.62,"h":16.64,"l":16.62,"n":46,"o":16.64,"t":"2026-10-22T19:35:00Z","v":1518,"vw":16.633109},{"c":16.6,"h":16.65,"l":16.6,"n":93,"o":16.63,"t":"2026-10-22T19:40:00Z","v":3157,"vw":16.631581},{"c":16.58,"h":16.615,"l":16.57,"n":92,"o":16.615,"t":"2026-10-22T19:45:00Z","v":2639,"vw":16.586233},{"c":16.64,"h":16.65,"l":16.62,"n":118,"o":16.62,"t":"2026-10-22T19:50:00Z","v":3748,"vw":16.632214},{"c":16.76,"h":16.78,"l":16.67,"n":418,"o":16.67,"t":"2026-10-22T19:55:00Z","v":18013,"vw":16.727257},{"c":16.76,"h":16.76,"l":16.76,"n":4,"o":16.76,"t":"2026-10-22T20:00:00Z","v":43872,"vw":16.76}],"history":[{"c":0.0673,"h":0.069,"l":0.066,"n":3470,"o":0.0673,"t":"2024-10-21T04:00:00Z","v":5797692,"vw":0.067376},{"c":0.0674,"h":0.0693,"l":0.0657,"n":3431,"o":0.068,"t":"2024-10-22T04:00:00Z","v":4655737,"vw":0.067283},{"c":0.0678,"h":0.073,"l":0.0666,"n":7278,"o":0.068,"t":"2024-10-23T04:00:00Z","v":12419252,"vw":0.06886},{"c":0.0573,"h":0.0674,"l":0.0547,"n":11764,"o":0.0666,"t":"2024-10-24T04:00:00Z","v":18328668,"vw":0.060137},{"c":0.059,"h":0.06,"l":0.054,"n":4242,"o":0.054,"t":"2024-10-25T04:00:00Z","v":13369909,"vw":0.058292},{"c":0.067,"h":0.067,"l":0.0595,"n":12940,"o":0.06,"t":"2024-10-28T04:00:00Z","v":18681267,"vw":0.062761},{"c":0.0646,"h":0.0665,"l":0.0604,"n":12552,"o":0.0631,"t":"2024-10-29T04:00:00Z","v":16760818,"vw":0.063405},{"c":0.0613,"h":0.0634,"l":0.0583,"n":6765,"o":0.061,"t":"2024-10-30T04:00:00Z","v":14238116,"vw":0.060774},{"c":0.0559,"h":0.0603,"l":0.0553,"n":6788,"o":0.06,"t":"2024-10-31T04:00:00Z","v":15010188,"vw":0.057065},{"c":0.0511,"h":0.0574,"l":0.05,"n":9969,"o":0.0569,"t":"2024-11-01T04:00:00Z","v":10127236,"vw":0.052709},{"c":0.0587,"h":0.0587,"l":0.0502,"n":11501,"o":0.0521,"t":"2024-11-04T05:00:00Z","v":8426708,"vw":0.053875},{"c":0.0592,"h":0.0631,"l":0.056,"n":5564,"o":0.0587,"t":"2024-11-05T05:00:00Z","v":8405299,"vw":0.05905},{"c":0.0483,"h":0.0613,"l":0.0431,"n":9133,"o":0.0603,"t":"2024-11-06T05:00:00Z","v":17925927,"vw":0.05057},{"c":0.0522,"h":0.0541,"l":0.047,"n":10660,"o":0.048,"t":"2024-11-07T05:00:00Z","v":8300672,"vw":0.050897},{"c":0.0485,"h":0.0534,"l":0.0474,"n":6445,"o":0.0534,"t":"2024-11-08T05:00:00Z","v":10923782,"vw":0.048891},{"c":0.0468,"h":0.0578,"l":0.0452,"n":6156,"o":0.0503,"t":"2024-11-11T05:00:00Z","v":8180174,"vw":0.046826},{"c":0.0476,"h":0.0487,"l":0.0452,"n":5381,"o":0.0463,"t":"2024-11-12T05:00:00Z","v":7388642,"vw":0.04688},{"c":0.0471,"h":0.05,"l":0.0452,"n":9028,"o":0.05,"t":"2024-11-13T05:00:00Z","v":13370985,"vw":0.046345},{"c":0.0535,"h":0.0557,"l":0.0487,"n":14126,"o":0.05,"t":"2024-11-14T05:00:00Z","v":30625993,"vw":0.051551},{"c":0.0635,"h":0.068,"l":0.05,"n":16308,"o":0.053,"t":"2024-11-15T05:00:00Z","v":36238477,"vw":0.060657},{"c":0.0806,"h":0.139,"l":0.0594,"n":63039,"o":0.06,"t":"2024-11-18T05:00:00Z","v":195190428,"vw":0.096438},{"c":0.083,"h":0.123,"l":0.0766,"n":47426,"o":0.079,"t":"2024-11-19T05:00:00Z","v":137093260,"vw":0.097538},{"c":0.0871,"h":0.1035,"l":0.0819,"n":19070,"o":0.082,"t":"2024-11-20T05:00:00Z","v":48752363,"vw":0.093581},{"c":0.1044,"h":0.1093,"l":0.0931,"n":140978,"o":0.1093,"t":"2024-11-21T05:00:00Z","v":211191617,"vw":0.101325},{"c":0.1006,"h":0.11,"l":0.084,"n":30438,"o":0.098,"t":"2024-11-22T05:00:00Z","v":37767340,"vw":0.098221},{"c":0.0909,"h":0.0957,"l":0.08,"n":19786,"o":0.082,"t":"2024-11-25T05:00:00Z","v":26511481,"vw":0.088572},{"c":0.098,"h":0.1039,"l":0.087,"n":12998,"o":0.088,"t":"2024-11-26T05:00:00Z","v":12751608,"vw":0.096318},{"c":0.11,"h":0.116,"l":0.0979,"n":14601,"o":0.0991,"t":"2024-11-27T05:00:00Z","v":20217054,"vw":0.107316},{"c":0.1011,"h":0.1189,"l":0.099,"n":5413,"o":0.1109,"t":"2024-11-29T05:00:00Z","v":7593975,"vw":0.104742},{"c":0.0999,"h":0.1087,"l":0.096,"n":6436,"o":0.1029,"t":"2024-12-02T05:00:00Z","v":7994188,"vw":0.100584},{"c":0.0931,"h":0.096,"l":0.085,"n":4982,"o":0.091,"t":"2024-12-03T05:00:00Z","v":7749953,"vw":0.089495},{"c":0.0976,"h":0.1071,"l":0.0942,"n":5901,"o":0.1,"t":"2024-12-04T05:00:00Z","v":11404053,"vw":0.100431},{"c":0.095,"h":0.102,"l":0.085,"n":8628,"o":0.0999,"t":"2024-12-05T05:00:00Z","v":5620048,"vw":0.093092},{"c":0.0966,"h":0.1,"l":0.0937,"n":4715,"o":0.095,"t":"2024-12-06T05:00:00Z","v":5675018,"vw":0.096425},{"c":0.086,"h":0.0965,"l":0.083,"n":5890,"o":0.095,"t":"2024-12-09T05:00:00Z","v":11436571,"vw":0.087601},{"c":0.0844,"h":0.0883,"l":0.084,"n":5198,"o":0.086,"t":"2024-12-10T05:00:00Z","v":3680925,"vw":0.085035},{"c":0.0788,"h":0.085,"l":0.075,"n":5260,"o":0.084,"t":"2024-12-11T05:00:00Z","v":6710952,"vw":0.079226},{"c":0.0762,"h":0.085,"l":0.075,"n":3607,"o":0.082,"t":"2024-12-12T05:00:00Z","v":3768959,"vw":0.078625},{"c":0.0682,"h":0.0783,"l":0.0606,"n":5682,"o":0.075,"t":"2024-12-13T05:00:00Z","v":11022409,"vw":0.067327},{"c":0.0409,"h":0.055,"l":0.04,"n":27524,"o":0.045,"t":"2024-12-16T05:00:00Z","v":53758437,"vw":0.046619},{"c":0.0372,"h":0.042,"l":0.033,"n":30418,"o":0.04,"t":"2024-12-17T05:00:00Z","v":118703483,"vw":0.037324},{"c":22.4,"h":29.16,"l":19.3326,"n":22495,"o":27,"t":"2026-01-09T05:00:00Z","v":3116975,"vw":24.152473},{"c":21.75,"h":24.5,"l":20.4971,"n":5707,"o":22.45,"t":"2026-01-12T05:00:00Z","v":830073,"vw":22.805369},{"c":21.35,"h":23.5,"l":20.25,"n":3281,"o":23.05,"t":"2026-01-13T05:00:00Z","v":292454,"vw":21.416249},{"c":20.81,"h":21.6095,"l":19.0201,"n":3468,"o":21.2,"t":"2026-01-14T05:00:00Z","v":569731,"vw":20.532096},{"c":20.56,"h":21.43,"l":19.69,"n":1965,"o":21.06,"t":"2026-01-15T05:00:00Z","v":235270,"vw":20.485274},{"c":19.75,"h":20.08,"l":19.13,"n":3226,"o":19.97,"t":"2026-01-16T05:00:00Z","v":319324,"vw":19.86333},{"c":18.77,"h":19.9025,"l":18.52,"n":3058,"o":19.76,"t":"2026-01-20T05:00:00Z","v":270873,"vw":19.197392},{"c":20.4,"h":20.995,"l":18.77,"n":3899,"o":18.77,"t":"2026-01-21T05:00:00Z","v":310767,"vw":19.951046},{"c":22.4,"h":23.36,"l":20.04,"n":5764,"o":20.41,"t":"2026-01-22T05:00:00Z","v":432628,"vw":22.210262},{"c":21.65,"h":22.49,"l":20.12,"n":3811,"o":22.4,"t":"2026-01-23T05:00:00Z","v":233001,"vw":21.196587},{"c":21.62,"h":21.99,"l":20.02,"n":4478,"o":21.65,"t":"2026-01-26T05:00:00Z","v":237104,"vw":21.289657},{"c":21.22,"h":22.4,"l":20.8,"n":3990,"o":21.68,"t":"2026-01-27T05:00:00Z","v":355487,"vw":21.509983},{"c":20.5,"h":20.985,"l":20.12,"n":2345,"o":20.68,"t":"2026-01-28T05:00:00Z","v":171625,"vw":20.462137},{"c":19.64,"h":20.98,"l":19.175,"n":4076,"o":20.98,"t":"2026-01-29T05:00:00Z","v":375647,"vw":19.798821},{"c":20.25,"h":20.35,"l":19.2,"n":4619,"o":19.91,"t":"2026-01-30T05:00:00Z","v":162870,"vw":19.961751},{"c":21.98,"h":21.99,"l":19.9,"n":4008,"o":20.24,"t":"2026-02-02T05:00:00Z","v":163653,"vw":21.445245},{"c":20.9,"h":22.85,"l":20.5,"n":4619,"o":22.5,"t":"2026-02-03T05:00:00Z","v":298898,"vw":21.237341},{"c":19.92,"h":21.4269,"l":18.0201,"n":5942,"o":20.9,"t":"2026-02-04T05:00:00Z","v":432303,"vw":19.477095},{"c":19.57,"h":20.69,"l":19.0801,"n":4090,"o":19.82,"t":"2026-02-05T05:00:00Z","v":197108,"vw":19.533702},{"c":18.98,"h":20.99,"l":18.76,"n":4563,"o":19.31,"t":"2026-02-06T05:00:00Z","v":245255,"vw":19.222698},{"c":19,"h":19.71,"l":18.13,"n":6886,"o":18.85,"t":"2026-02-09T05:00:00Z","v":302742,"vw":18.923108},{"c":17.8,"h":19.2994,"l":17.65,"n":5992,"o":18.9,"t":"2026-02-10T05:00:00Z","v":430371,"vw":18.366284},{"c":18.06,"h":18.5,"l":16.8,"n":4537,"o":17.81,"t":"2026-02-11T05:00:00Z","v":256600,"vw":17.897363},{"c":17.9,"h":18.07,"l":17.37,"n":3486,"o":18.01,"t":"2026-02-12T05:00:00Z","v":224152,"vw":17.767718},{"c":17.76,"h":18.49,"l":17.64,"n":2054,"o":17.64,"t":"2026-02-13T05:00:00Z","v":90510,"vw":17.998659},{"c":17.95,"h":18.29,"l":17.62,"n":2297,"o":17.65,"t":"2026-02-17T05:00:00Z","v":115923,"vw":17.90481},{"c":17.63,"h":18.18,"l":17.55,"n":1983,"o":18.03,"t":"2026-02-18T05:00:00Z","v":81885,"vw":17.79941},{"c":18.41,"h":18.52,"l":17.5,"n":2641,"o":17.73,"t":"2026-02-19T05:00:00Z","v":212496,"vw":18.224963},{"c":18.9,"h":19.5,"l":17.9,"n":4098,"o":18.22,"t":"2026-02-20T05:00:00Z","v":249933,"vw":18.800909},{"c":19.43,"h":19.795,"l":18.825,"n":5782,"o":18.9,"t":"2026-02-23T05:00:00Z","v":297445,"vw":19.317585},{"c":20,"h":20.1,"l":19.04,"n":4304,"o":19.54,"t":"2026-02-24T05:00:00Z","v":236632,"vw":19.624169},{"c":19.5,"h":20.725,"l":19.12,"n":3581,"o":20.46,"t":"2026-02-25T05:00:00Z","v":233368,"vw":19.629093},{"c":19.63,"h":20.09,"l":18.93,"n":3677,"o":19.79,"t":"2026-02-26T05:00:00Z","v":136875,"vw":19.51815},{"c":20.13,"h":20.48,"l":19.03,"n":4038,"o":19.64,"t":"2026-02-27T05:00:00Z","v":186880,"vw":19.981636},{"c":20,"h":20.71,"l":19.1876,"n":3762,"o":20.09,"t":"2026-03-02T05:00:00Z","v":133788,"vw":20.028043},{"c":20.22,"h":20.79,"l":19.475,"n":5040,"o":19.97,"t":"2026-03-03T05:00:00Z","v":169931,"vw":20.074535},{"c":20.85,"h":21.15,"l":19.93,"n":3852,"o":20.51,"t":"2026-03-04T05:00:00Z","v":198989,"vw":20.606693},{"c":20.54,"h":21.63,"l":20.38,"n":2665,"o":20.93,"t":"2026-03-05T05:00:00Z","v":189406,"vw":20.780872},{"c":18.81,"h":20.54,"l":18.81,"n":3663,"o":20.54,"t":"2026-03-06T05:00:00Z","v":217378,"vw":19.432633},{"c":19.06,"h":19.67,"l":18.259,"n":5901,"o":19.3,"t":"2026-03-09T04:00:00Z","v":254465,"vw":18.954969},{"c":18.98,"h":19.62,"l":18.76,"n":5927,"o":19,"t":"2026-03-10T04:00:00Z","v":203408,"vw":19.295087},{"c":19.41,"h":19.75,"l":18.63,"n":3181,"o":19,"t":"2026-03-11T04:00:00Z","v":227603,"vw":19.24246},{"c":18.29,"h":19.445,"l":18.29,"n":4330,"o":19.31,"t":"2026-03-12T04:00:00Z","v":218424,"vw":18.94388},{"c":18.99,"h":19.78,"l":18.01,"n":6830,"o":18.01,"t":"2026-03-13T04:00:00Z","v":283824,"vw":18.956004},{"c":19.77,"h":20.69,"l":19.34,"n":8376,"o":19.34,"t":"2026-03-16T04:00:00Z","v":373823,"vw":20.119489},{"c":19.23,"h":20.29,"l":19.02,"n":6894,"o":19.7,"t":"2026-03-17T04:00:00Z","v":290520,"vw":19.635664},{"c":18.28,"h":19.7,"l":18.28,"n":6716,"o":18.97,"t":"2026-03-18T04:00:00Z","v":466863,"vw":18.578233},{"c":17.98,"h":19.2,"l":17.9,"n":5513,"o":18.27,"t":"2026-03-19T04:00:00Z","v":469736,"vw":18.178228},{"c":17.7,"h":18.3,"l":16.8791,"n":8656,"o":17.9,"t":"2026-03-20T04:00:00Z","v":3904311,"vw":17.669284},{"c":18.18,"h":19.18,"l":17.82,"n":9346,"o":17.9,"t":"2026-03-23T04:00:00Z","v":583664,"vw":18.491984},{"c":18.63,"h":18.87,"l":17.19,"n":5392,"o":17.82,"t":"2026-03-24T04:00:00Z","v":540751,"vw":18.382516},{"c":18.64,"h":19.41,"l":18.15,"n":4093,"o":18.59,"t":"2026-03-25T04:00:00Z","v":270617,"vw":18.692915},{"c":17.62,"h":18.615,"l":17.61,"n":4056,"o":18.22,"t":"2026-03-26T04:00:00Z","v":217027,"vw":17.893669},{"c":15.19,"h":17.47,"l":14.89,"n":7270,"o":17.27,"t":"2026-03-27T04:00:00Z","v":577081,"vw":15.679674},{"c":16.54,"h":16.77,"l":14.72,"n":6594,"o":14.94,"t":"2026-03-30T04:00:00Z","v":452314,"vw":16.164558},{"c":17.89,"h":19.36,"l":16.62,"n":9275,"o":17.21,"t":"2026-03-31T04:00:00Z","v":1184247,"vw":18.143726},{"c":17.07,"h":18.63,"l":16.81,"n":4656,"o":18.04,"t":"2026-04-01T04:00:00Z","v":381912,"vw":17.291986},{"c":17.37,"h":17.47,"l":16.25,"n":4522,"o":16.71,"t":"2026-04-02T04:00:00Z","v":380434,"vw":17.194774},{"c":16.37,"h":17.63,"l":16.12,"n":4209,"o":17.25,"t":"2026-04-06T04:00:00Z","v":375484,"vw":16.49375},{"c":16.72,"h":16.91,"l":15.67,"n":4829,"o":16.2,"t":"2026-04-07T04:00:00Z","v":349101,"vw":16.412272},{"c":16.98,"h":17.3381,"l":16.6,"n":4250,"o":17.23,"t":"2026-04-08T04:00:00Z","v":215519,"vw":16.925395},{"c":17.67,"h":17.95,"l":16.77,"n":4465,"o":16.98,"t":"2026-04-09T04:00:00Z","v":292409,"vw":17.48881},{"c":16.88,"h":17.9,"l":16.1,"n":3486,"o":17.76,"t":"2026-04-10T04:00:00Z","v":263911,"vw":16.774009},{"c":17.34,"h":17.435,"l":16.63,"n":4490,"o":16.63,"t":"2026-04-13T04:00:00Z","v":205485,"vw":17.157907},{"c":17.84,"h":18.075,"l":17.32,"n":2799,"o":17.34,"t":"2026-04-14T04:00:00Z","v":213280,"vw":17.752104},{"c":18.09,"h":18.16,"l":17.75,"n":3101,"o":17.89,"t":"2026-04-15T04:00:00Z","v":150335,"vw":18.05309},{"c":18.6,"h":18.656,"l":17.855,"n":4527,"o":18.2,"t":"2026-04-16T04:00:00Z","v":356125,"vw":18.229736},{"c":20.25,"h":20.4,"l":18.795,"n":3837,"o":19,"t":"2026-04-17T04:00:00Z","v":205271,"vw":19.861622},{"c":20.83,"h":21.5,"l":19.55,"n":4326,"o":20.2,"t":"2026-04-20T04:00:00Z","v":196164,"vw":20.782545},{"c":20.5,"h":21.48,"l":19.855,"n":5064,"o":20.93,"t":"2026-04-21T04:00:00Z","v":294920,"vw":20.466983},{"c":22,"h":22,"l":20.76,"n":5184,"o":20.76,"t":"2026-04-22T04:00:00Z","v":302828,"vw":21.758911},{"c":22.08,"h":22.38,"l":21.0001,"n":6601,"o":22,"t":"2026-04-23T04:00:00Z","v":270545,"vw":21.776706},{"c":21.26,"h":23.05,"l":21.005,"n":4700,"o":21.81,"t":"2026-04-24T04:00:00Z","v":267453,"vw":21.813336},{"c":20.09,"h":22.4,"l":19.86,"n":5386,"o":21.02,"t":"2026-04-27T04:00:00Z","v":218683,"vw":20.608472},{"c":18.6,"h":20.09,"l":18.45,"n":6964,"o":19.67,"t":"2026-04-28T04:00:00Z","v":327869,"vw":18.922456},{"c":18.72,"h":18.915,"l":17.98,"n":5273,"o":18.72,"t":"2026-04-29T04:00:00Z","v":250584,"vw":18.523269},{"c":18.75,"h":19.56,"l":18.25,"n":4456,"o":18.54,"t":"2026-04-30T04:00:00Z","v":177557,"vw":18.941043},{"c":19.42,"h":19.59,"l":17.95,"n":4625,"o":18.99,"t":"2026-05-01T04:00:00Z","v":258946,"vw":18.684964},{"c":19,"h":20.24,"l":18.68,"n":3807,"o":19.26,"t":"2026-05-04T04:00:00Z","v":151788,"vw":19.126811},{"c":19.44,"h":19.92,"l":18.75,"n":3056,"o":19.01,"t":"2026-05-05T04:00:00Z","v":151408,"vw":19.373079},{"c":20.03,"h":20.72,"l":19.6761,"n":3901,"o":19.85,"t":"2026-05-06T04:00:00Z","v":163107,"vw":20.186823},{"c":18.84,"h":20.165,"l":18.76,"n":4889,"o":19.98,"t":"2026-05-07T04:00:00Z","v":171526,"vw":19.202861},{"c":18.6,"h":19.12,"l":18.4,"n":3185,"o":18.8,"t":"2026-05-08T04:00:00Z","v":117624,"vw":18.654222},{"c":18.27,"h":18.975,"l":17.88,"n":3509,"o":18.66,"t":"2026-05-11T04:00:00Z","v":134323,"vw":18.324489},{"c":19.73,"h":19.88,"l":18.3,"n":4218,"o":18.32,"t":"2026-05-12T04:00:00Z","v":149772,"vw":19.519738},{"c":19.53,"h":19.88,"l":19.12,"n":3989,"o":19.47,"t":"2026-05-13T04:00:00Z","v":129536,"vw":19.463507},{"c":19.5,"h":19.98,"l":18.92,"n":2712,"o":19.72,"t":"2026-05-14T04:00:00Z","v":114605,"vw":19.590196},{"c":19.55,"h":19.71,"l":18.81,"n":3742,"o":19.09,"t":"2026-05-15T04:00:00Z","v":142852,"vw":19.32462},{"c":18.61,"h":19.76,"l":18.57,"n":5287,"o":19.5,"t":"2026-05-18T04:00:00Z","v":155840,"vw":18.951065},{"c":18.5,"h":19.045,"l":18.08,"n":5752,"o":18.5,"t":"2026-05-19T04:00:00Z","v":194420,"vw":18.645651},{"c":19.03,"h":19.285,"l":18.585,"n":3611,"o":18.72,"t":"2026-05-20T04:00:00Z","v":124236,"vw":19.012553},{"c":19.12,"h":19.22,"l":18.36,"n":4551,"o":18.78,"t":"2026-05-21T04:00:00Z","v":147607,"vw":18.942125},{"c":20.34,"h":20.53,"l":19.2,"n":3326,"o":19.46,"t":"2026-05-22T04:00:00Z","v":129777,"vw":20.082701},{"c":20.58,"h":21.2,"l":20.13,"n":6416,"o":20.74,"t":"2026-05-26T04:00:00Z","v":166112,"vw":20.57603},{"c":19.92,"h":20.96,"l":19.845,"n":4256,"o":20.75,"t":"2026-05-27T04:00:00Z","v":157037,"vw":20.323653},{"c":20.43,"h":20.58,"l":19.51,"n":3173,"o":20.12,"t":"2026-05-28T04:00:00Z","v":99610,"vw":20.257771},{"c":20.74,"h":21,"l":20.02,"n":3638,"o":20.44,"t":"2026-05-29T04:00:00Z","v":141989,"vw":20.587881},{"c":19.48,"h":20.6096,"l":19.48,"n":3261,"o":20.59,"t":"2026-06-01T04:00:00Z","v":98755,"vw":19.74651},{"c":20.26,"h":21.07,"l":18.52,"n":5748,"o":19.28,"t":"2026-06-02T04:00:00Z","v":310103,"vw":20.073357},{"c":19.37,"h":21.12,"l":19.13,"n":7110,"o":20.33,"t":"2026-06-03T04:00:00Z","v":269464,"vw":19.851679},{"c":19.89,"h":21,"l":19.285,"n":4253,"o":19.56,"t":"2026-06-04T04:00:00Z","v":151722,"vw":20.273962},{"c":18.87,"h":20.23,"l":18.7,"n":3665,"o":19.87,"t":"2026-06-05T04:00:00Z","v":138646,"vw":19.122588},{"c":18.97,"h":20,"l":18.83,"n":4987,"o":19,"t":"2026-06-08T04:00:00Z","v":155634,"vw":19.224155},{"c":18.98,"h":19.645,"l":18.34,"n":3247,"o":19.25,"t":"2026-06-09T04:00:00Z","v":129829,"vw":18.891492},{"c":18.58,"h":19.58,"l":18.46,"n":2904,"o":19.02,"t":"2026-06-10T04:00:00Z","v":123975,"vw":18.708039},{"c":19.46,"h":19.73,"l":18.25,"n":4246,"o":18.68,"t":"2026-06-11T04:00:00Z","v":137203,"vw":19.23503},{"c":21.93,"h":22.6,"l":20.96,"n":10264,"o":21.36,"t":"2026-06-12T04:00:00Z","v":848798,"vw":21.589724},{"c":20.69,"h":23.455,"l":20.5,"n":8872,"o":22.6,"t":"2026-06-15T04:00:00Z","v":488976,"vw":21.453174},{"c":22.63,"h":23.3399,"l":21.02,"n":8537,"o":21.45,"t":"2026-06-16T04:00:00Z","v":548439,"vw":22.330626},{"c":23.53,"h":25.26,"l":23.02,"n":7639,"o":23.27,"t":"2026-06-17T04:00:00Z","v":523640,"vw":24.061376},{"c":24.09,"h":24.82,"l":23.38,"n":6571,"o":24.41,"t":"2026-06-18T04:00:00Z","v":552173,"vw":24.106492},{"c":24.79,"h":25.341,"l":24.14,"n":6535,"o":24.35,"t":"2026-06-22T04:00:00Z","v":361688,"vw":24.810176},{"c":27.01,"h":27.5,"l":24.36,"n":8690,"o":24.41,"t":"2026-06-23T04:00:00Z","v":408105,"vw":26.682542},{"c":28.7,"h":28.93,"l":26.16,"n":7210,"o":27.21,"t":"2026-06-24T04:00:00Z","v":462219,"vw":28.166224},{"c":31.15,"h":33.5284,"l":29.86,"n":12866,"o":29.9,"t":"2026-06-25T04:00:00Z","v":860090,"vw":31.438922},{"c":29.44,"h":32.875,"l":28.445,"n":10444,"o":31.06,"t":"2026-06-26T04:00:00Z","v":1230759,"vw":29.805716},{"c":30.11,"h":31.92,"l":29,"n":7707,"o":29.45,"t":"2026-06-29T04:00:00Z","v":539456,"vw":30.647238},{"c":32.23,"h":34.1899,"l":29.49,"n":9315,"o":29.63,"t":"2026-06-30T04:00:00Z","v":1212031,"vw":32.668866},{"c":30.89,"h":32.3066,"l":30.86,"n":9442,"o":31.96,"t":"2026-07-01T04:00:00Z","v":536911,"vw":31.325418},{"c":31.76,"h":31.965,"l":30.04,"n":9690,"o":31,"t":"2026-07-02T04:00:00Z","v":723725,"vw":30.932226},{"c":26.56,"h":32.38,"l":25.84,"n":15059,"o":31.75,"t":"2026-07-06T04:00:00Z","v":886802,"vw":27.615813},{"c":27.58,"h":29.01,"l":26.75,"n":9635,"o":26.78,"t":"2026-07-07T04:00:00Z","v":498480,"vw":27.866332},{"c":28.69,"h":29.01,"l":26.53,"n":10962,"o":27,"t":"2026-07-08T04:00:00Z","v":711817,"vw":27.945712},{"c":28.42,"h":29.54,"l":28.03,"n":7296,"o":28.7,"t":"2026-07-09T04:00:00Z","v":371457,"vw":28.789653},{"c":27.88,"h":28.645,"l":26.52,"n":7675,"o":27.95,"t":"2026-07-10T04:00:00Z","v":487232,"vw":27.578092},{"c":25.575,"h":27.39,"l":24.2553,"n":8350,"o":27.31,"t":"2026-07-13T04:00:00Z","v":667464,"vw":25.519023},{"c":25.175,"h":26.88,"l":25.13,"n":10222,"o":25.91,"t":"2026-07-14T04:00:00Z","v":754144,"vw":25.925087},{"c":26,"h":26.16,"l":24.23,"n":7051,"o":24.85,"t":"2026-07-15T04:00:00Z","v":435542,"vw":25.112677},{"c":25.02,"h":26.62,"l":24.795,"n":5977,"o":26.21,"t":"2026-07-16T04:00:00Z","v":314275,"vw":25.64763},{"c":24.89,"h":26.03,"l":24.28,"n":4953,"o":24.64,"t":"2026-07-17T04:00:00Z","v":260650,"vw":25.254756},{"c":23.96,"h":25.32,"l":23.52,"n":5557,"o":25.18,"t":"2026-07-20T04:00:00Z","v":262046,"vw":24.111996},{"c":24.63,"h":25.22,"l":23.76,"n":5633,"o":23.76,"t":"2026-07-21T04:00:00Z","v":244618,"vw":24.711235},{"c":24.81,"h":25.03,"l":24.145,"n":5394,"o":24.59,"t":"2026-07-22T04:00:00Z","v":208016,"vw":24.666718},{"c":24.01,"h":24.6853,"l":23.6,"n":5446,"o":24.35,"t":"2026-07-23T04:00:00Z","v":298736,"vw":24.087644},{"c":23.89,"h":24.58,"l":23.395,"n":4300,"o":24.06,"t":"2026-07-24T04:00:00Z","v":193817,"vw":23.906966},{"c":24.21,"h":25.2,"l":24.16,"n":4026,"o":24.16,"t":"2026-07-27T04:00:00Z","v":258801,"vw":24.596244},{"c":22.97,"h":24.255,"l":22.54,"n":5511,"o":24.22,"t":"2026-07-28T04:00:00Z","v":312242,"vw":23.191296},{"c":22.39,"h":23.48,"l":22.27,"n":6329,"o":23.05,"t":"2026-07-29T04:00:00Z","v":314938,"vw":22.779165},{"c":23,"h":23.21,"l":21.8,"n":6532,"o":22.24,"t":"2026-07-30T04:00:00Z","v":331099,"vw":22.81774},{"c":22.07,"h":23.14,"l":21.34,"n":4567,"o":23.04,"t":"2026-07-31T04:00:00Z","v":278458,"vw":22.01188},{"c":22.23,"h":22.33,"l":21.46,"n":5135,"o":22.07,"t":"2026-08-03T04:00:00Z","v":314698,"vw":21.934977},{"c":22.84,"h":23.3199,"l":22.24,"n":9596,"o":22.48,"t":"2026-08-04T04:00:00Z","v":299252,"vw":22.741998},{"c":22.65,"h":23.48,"l":22.5,"n":4814,"o":23.02,"t":"2026-08-05T04:00:00Z","v":248437,"vw":22.90992},{"c":23.44,"h":24,"l":22.23,"n":4533,"o":22.34,"t":"2026-08-06T04:00:00Z","v":266675,"vw":23.429049},{"c":24.13,"h":24.55,"l":23.82,"n":3561,"o":24.07,"t":"2026-08-07T04:00:00Z","v":154857,"vw":24.15232},{"c":24.1,"h":25.27,"l":23.78,"n":5505,"o":24.07,"t":"2026-08-10T04:00:00Z","v":240110,"vw":24.316043},{"c":24.77,"h":25.01,"l":23.86,"n":4776,"o":24.79,"t":"2026-08-11T04:00:00Z","v":209243,"vw":24.615385},{"c":24,"h":25.305,"l":23.865,"n":4851,"o":25,"t":"2026-08-12T04:00:00Z","v":213809,"vw":24.344499},{"c":23.79,"h":24.5675,"l":23.65,"n":4110,"o":24.37,"t":"2026-08-13T04:00:00Z","v":156327,"vw":24.012364},{"c":24.93,"h":25.1,"l":23.45,"n":5051,"o":23.97,"t":"2026-08-14T04:00:00Z","v":229791,"vw":24.549617},{"c":24.72,"h":24.89,"l":24.11,"n":4757,"o":24.89,"t":"2026-08-17T04:00:00Z","v":163158,"vw":24.574518},{"c":25,"h":25.06,"l":24.28,"n":3732,"o":24.55,"t":"2026-08-18T04:00:00Z","v":183999,"vw":24.854603},{"c":25.02,"h":26.28,"l":24.42,"n":4967,"o":26.28,"t":"2026-08-19T04:00:00Z","v":216587,"vw":24.99342},{"c":24,"h":24.75,"l":23.4374,"n":5374,"o":24.75,"t":"2026-08-20T04:00:00Z","v":252867,"vw":23.924921},{"c":24.07,"h":25,"l":24,"n":5636,"o":24.33,"t":"2026-08-21T04:00:00Z","v":226379,"vw":24.336034},{"c":25.98,"h":26.3055,"l":22.955,"n":9805,"o":24.15,"t":"2026-08-24T04:00:00Z","v":774609,"vw":25.091259},{"c":26.69,"h":26.89,"l":25.4736,"n":9573,"o":26.3,"t":"2026-08-25T04:00:00Z","v":601261,"vw":26.288201},{"c":26.51,"h":26.96,"l":25.96,"n":6184,"o":26.6,"t":"2026-08-26T04:00:00Z","v":257605,"vw":26.395781},{"c":26.18,"h":27.175,"l":26.15,"n":4931,"o":26.32,"t":"2026-08-27T04:00:00Z","v":210641,"vw":26.555756},{"c":25.78,"h":26.8,"l":25.52,"n":5980,"o":25.96,"t":"2026-08-28T04:00:00Z","v":314660,"vw":25.878795},{"c":25.91,"h":26.05,"l":25.14,"n":4164,"o":25.57,"t":"2026-08-31T04:00:00Z","v":213626,"vw":25.693509},{"c":25.99,"h":26.2025,"l":25.1243,"n":5319,"o":25.8,"t":"2026-09-01T04:00:00Z","v":231483,"vw":25.906374},{"c":26.92,"h":27.03,"l":25.705,"n":5602,"o":26.12,"t":"2026-09-02T04:00:00Z","v":253438,"vw":26.369186},{"c":26.65,"h":27.6633,"l":26.08,"n":4151,"o":27.29,"t":"2026-09-03T04:00:00Z","v":152787,"vw":26.550621},{"c":27.05,"h":27.2,"l":26.18,"n":4328,"o":26.18,"t":"2026-09-04T04:00:00Z","v":159260,"vw":26.872997},{"c":25.02,"h":26.99,"l":24.23,"n":10587,"o":26.99,"t":"2026-09-08T04:00:00Z","v":567351,"vw":25.16058},{"c":24.06,"h":26,"l":24.03,"n":14583,"o":25.57,"t":"2026-09-09T04:00:00Z","v":377377,"vw":24.626853},{"c":23.94,"h":24.355,"l":23.57,"n":12249,"o":23.8,"t":"2026-09-10T04:00:00Z","v":263596,"vw":23.946958},{"c":23.3,"h":24.54,"l":23.25,"n":5681,"o":24.36,"t":"2026-09-11T04:00:00Z","v":228587,"vw":23.686003},{"c":23.17,"h":23.705,"l":22.79,"n":9175,"o":23.36,"t":"2026-09-14T04:00:00Z","v":330089,"vw":23.185283},{"c":22.41,"h":23.21,"l":22.18,"n":6216,"o":23.21,"t":"2026-09-15T04:00:00Z","v":290442,"vw":22.483907},{"c":22.71,"h":22.9428,"l":21.31,"n":13464,"o":22.48,"t":"2026-09-16T04:00:00Z","v":854911,"vw":22.106835},{"c":22.86,"h":23.97,"l":22.445,"n":14482,"o":23.04,"t":"2026-09-17T04:00:00Z","v":500851,"vw":22.935325},{"c":21.88,"h":23.085,"l":21.875,"n":8311,"o":22.86,"t":"2026-09-18T04:00:00Z","v":2729229,"vw":22.040129},{"c":21.43,"h":22.06,"l":20.7501,"n":10086,"o":22.06,"t":"2026-09-21T04:00:00Z","v":614140,"vw":21.419831},{"c":22.11,"h":22.2225,"l":21.45,"n":5198,"o":21.69,"t":"2026-09-22T04:00:00Z","v":302016,"vw":21.983956},{"c":19.72,"h":21.87,"l":19.67,"n":9392,"o":21.87,"t":"2026-09-23T04:00:00Z","v":589456,"vw":20.44614},{"c":19.63,"h":20.45,"l":19.43,"n":6836,"o":19.74,"t":"2026-09-24T04:00:00Z","v":384983,"vw":19.747367},{"c":19.43,"h":19.81,"l":18.965,"n":8841,"o":19.71,"t":"2026-09-25T04:00:00Z","v":518825,"vw":19.323571},{"c":19.35,"h":19.455,"l":19.05,"n":4971,"o":19.24,"t":"2026-09-28T04:00:00Z","v":223206,"vw":19.290275},{"c":19.69,"h":19.725,"l":19.06,"n":5993,"o":19.3,"t":"2026-09-29T04:00:00Z","v":194731,"vw":19.54395},{"c":19.47,"h":19.87,"l":19.23,"n":4085,"o":19.83,"t":"2026-09-30T04:00:00Z","v":277280,"vw":19.525202},{"c":18.52,"h":20.08,"l":18.31,"n":4803,"o":19.41,"t":"2026-10-01T04:00:00Z","v":305224,"vw":18.698998},{"c":18.52,"h":18.8169,"l":17.93,"n":6531,"o":18.75,"t":"2026-10-02T04:00:00Z","v":337997,"vw":18.336398},{"c":18.52,"h":18.68,"l":17.84,"n":5481,"o":18.47,"t":"2026-10-05T04:00:00Z","v":282993,"vw":18.371918},{"c":17.86,"h":18.75,"l":17.81,"n":5509,"o":18.64,"t":"2026-10-06T04:00:00Z","v":294778,"vw":18.186609},{"c":18,"h":18.35,"l":17.7,"n":5986,"o":17.72,"t":"2026-10-07T04:00:00Z","v":294115,"vw":18.057035},{"c":17.74,"h":17.96,"l":16.99,"n":6377,"o":17.86,"t":"2026-10-08T04:00:00Z","v":500851,"vw":17.5616},{"c":18.15,"h":18.21,"l":17.585,"n":4895,"o":17.74,"t":"2026-10-09T04:00:00Z","v":361056,"vw":17.986507},{"c":17.34,"h":18.19,"l":17.31,"n":4670,"o":18.12,"t":"2026-10-12T04:00:00Z","v":274080,"vw":17.474483},{"c":16.64,"h":17.61,"l":16.6,"n":6892,"o":17.26,"t":"2026-10-13T04:00:00Z","v":327870,"vw":16.832677},{"c":16.49,"h":17.125,"l":16.22,"n":6753,"o":16.5,"t":"2026-10-14T04:00:00Z","v":621855,"vw":16.608886},{"c":16.01,"h":17.075,"l":15.765,"n":8846,"o":16.65,"t":"2026-10-15T04:00:00Z","v":667750,"vw":16.238536},{"c":15.06,"h":16.373,"l":14.835,"n":5969,"o":16.04,"t":"2026-10-16T04:00:00Z","v":394804,"vw":15.164306},{"c":15.11,"h":15.32,"l":14.84,"n":4476,"o":15.19,"t":"2026-10-19T04:00:00Z","v":353435,"vw":15.111989},{"c":16.08,"h":16.2,"l":15.0001,"n":5745,"o":15.14,"t":"2026-10-20T04:00:00Z","v":344067,"vw":15.84467},{"c":16.42,"h":16.64,"l":15.98,"n":6066,"o":16.09,"t":"2026-10-21T04:00:00Z","v":390687,"vw":16.351774},{"c":16.76,"h":16.78,"l":16.0216,"n":4240,"o":16.34,"t":"2026-10-22T04:00:00Z","v":186971,"vw":16.629155}],"volatilityBars":[{"c":21.505,"h":21.75,"l":21.45,"n":78,"o":21.69,"t":"2026-09-22T13:30:00Z","v":6004,"vw":21.641071},{"c":21.76,"h":22.2,"l":21.47,"n":216,"o":21.75,"t":"2026-09-22T13:45:00Z","v":11949,"vw":21.995574},{"c":21.895,"h":22.13,"l":21.895,"n":101,"o":22.08,"t":"2026-09-22T14:00:00Z","v":5750,"vw":22.024262},{"c":21.6,"h":21.784,"l":21.515,"n":126,"o":21.665,"t":"2026-09-22T14:15:00Z","v":4736,"vw":21.654386},{"c":21.515,"h":21.7,"l":21.51,"n":175,"o":21.605,"t":"2026-09-22T14:30:00Z","v":8657,"vw":21.582233},{"c":21.645,"h":21.7625,"l":21.515,"n":148,"o":21.515,"t":"2026-09-22T14:45:00Z","v":5950,"vw":21.619031},{"c":21.73,"h":21.81,"l":21.59,"n":99,"o":21.645,"t":"2026-09-22T15:00:00Z","v":4129,"vw":21.709444},{"c":21.825,"h":21.87,"l":21.76,"n":169,"o":21.76,"t":"2026-09-22T15:15:00Z","v":6352,"vw":21.827011},{"c":21.7,"h":21.825,"l":21.66,"n":155,"o":21.825,"t":"2026-09-22T15:30:00Z","v":6572,"vw":21.700434},{"c":21.67,"h":21.74,"l":21.66,"n":67,"o":21.68,"t":"2026-09-22T15:45:00Z","v":2361,"vw":21.695313},{"c":21.81,"h":21.81,"l":21.64,"n":178,"o":21.675,"t":"2026-09-22T16:00:00Z","v":10850,"vw":21.736513},{"c":21.75,"h":21.795,"l":21.73,"n":61,"o":21.7875,"t":"2026-09-22T16:15:00Z","v":1971,"vw":21.760571},{"c":21.89,"h":21.9,"l":21.765,"n":146,"o":21.765,"t":"2026-09-22T16:30:00Z","v":6717,"vw":21.874392},{"c":21.89,"h":21.94,"l":21.835,"n":79,"o":21.94,"t":"2026-09-22T16:45:00Z","v":2303,"vw":21.881203},{"c":21.92,"h":21.94,"l":21.855,"n":78,"o":21.855,"t":"2026-09-22T17:00:00Z","v":2790,"vw":21.906389},{"c":21.845,"h":21.915,"l":21.82,"n":78,"o":21.915,"t":"2026-09-22T17:15:00Z","v":2625,"vw":21.881215},{"c":21.89,"h":21.89,"l":21.82,"n":84,"o":21.835,"t":"2026-09-22T17:30:00Z","v":4579,"vw":21.83719},{"c":21.96,"h":22.005,"l":21.86,"n":173,"o":21.9,"t":"2026-09-22T17:45:00Z","v":6506,"vw":21.941971},{"c":21.935,"h":21.995,"l":21.935,"n":51,"o":21.94,"t":"2026-09-22T18:00:00Z","v":1656,"vw":21.948787},{"c":22.015,"h":22.02,"l":21.93,"n":78,"o":21.93,"t":"2026-09-22T18:15:00Z","v":5795,"vw":21.987361},{"c":21.955,"h":22.02,"l":21.94,"n":102,"o":22.02,"t":"2026-09-22T18:30:00Z","v":2121,"vw":21.965417},{"c":21.94,"h":21.98,"l":21.9,"n":157,"o":21.955,"t":"2026-09-22T18:45:00Z","v":6773,"vw":21.934745},{"c":21.96,"h":21.97,"l":21.96,"n":65,"o":21.97,"t":"2026-09-22T19:00:00Z","v":1510,"vw":21.965},{"c":21.895,"h":22.01,"l":21.87,"n":172,"o":21.96,"t":"2026-09-22T19:15:00Z","v":6370,"vw":21.937475},{"c":21.97,"h":21.9821,"l":21.9,"n":233,"o":21.9,"t":"2026-09-22T19:30:00Z","v":9090,"vw":21.941201},{"c":22.09,"h":22.2225,"l":21.96,"n":1236,"o":21.985,"t":"2026-09-22T19:45:00Z","v":55607,"vw":22.069617},{"c":22,"h":22.11,"l":22,"n":10,"o":22.11,"t":"2026-09-22T20:00:00Z","v":99338,"vw":22.109764},{"c":22.25,"h":22.25,"l":22.25,"n":2,"o":22.25,"t":"2026-09-23T08:45:00Z","v":101,"vw":22.25},{"c":21.35,"h":21.87,"l":21.3,"n":115,"o":21.87,"t":"2026-09-23T13:30:00Z","v":11901,"vw":21.514394},{"c":21.105,"h":21.4,"l":21.1,"n":133,"o":21.4,"t":"2026-09-23T13:45:00Z","v":14330,"vw":21.213377},{"c":21.2,"h":21.3,"l":20.925,"n":179,"o":21.105,"t":"2026-09-23T14:00:00Z","v":14678,"vw":21.114447},{"c":21.37,"h":21.4,"l":21.25,"n":90,"o":21.31,"t":"2026-09-23T14:15:00Z","v":7812,"vw":21.289616},{"c":21.26,"h":21.28,"l":21.15,"n":159,"o":21.275,"t":"2026-09-23T14:30:00Z","v":9841,"vw":21.209591},{"c":21.09,"h":21.2,"l":20.853,"n":271,"o":21.2,"t":"2026-09-23T14:45:00Z","v":19878,"vw":20.985802},{"c":21.01,"h":21.12,"l":21.01,"n":107,"o":21.055,"t":"2026-09-23T15:00:00Z","v":5610,"vw":21.074014},{"c":21.105,"h":21.11,"l":20.98,"n":208,"o":21.01,"t":"2026-09-23T15:15:00Z","v":13313,"vw":21.03591},{"c":21.31,"h":21.31,"l":21.02,"n":448,"o":21.055,"t":"2026-09-23T15:30:00Z","v":21543,"vw":21.138775},{"c":21.125,"h":21.33,"l":21.03,"n":279,"o":21.33,"t":"2026-09-23T15:45:00Z","v":21589,"vw":21.144313},{"c":21.04,"h":21.15,"l":20.93,"n":128,"o":21.08,"t":"2026-09-23T16:00:00Z","v":7952,"vw":21.052366},{"c":20.93,"h":21.09,"l":20.86,"n":267,"o":21.01,"t":"2026-09-23T16:15:00Z","v":10713,"vw":20.954797},{"c":20.86,"h":20.97,"l":20.85,"n":266,"o":20.955,"t":"2026-09-23T16:30:00Z","v":10776,"vw":20.913295},{"c":20.67,"h":20.85,"l":20.67,"n":164,"o":20.85,"t":"2026-09-23T16:45:00Z","v":10613,"vw":20.758502},{"c":20.7,"h":20.71,"l":20.6,"n":182,"o":20.67,"t":"2026-09-23T17:00:00Z","v":7459,"vw":20.660822},{"c":20.76,"h":20.795,"l":20.57,"n":287,"o":20.71,"t":"2026-09-23T17:15:00Z","v":19333,"vw":20.717568},{"c":20.685,"h":20.79,"l":20.63,"n":112,"o":20.7325,"t":"2026-09-23T17:30:00Z","v":5106,"vw":20.708135},{"c":20.73,"h":20.81,"l":20.685,"n":250,"o":20.685,"t":"2026-09-23T17:45:00Z","v":16305,"vw":20.742497},{"c":20.47,"h":20.7,"l":20.41,"n":176,"o":20.7,"t":"2026-09-23T18:00:00Z","v":11410,"vw":20.530105},{"c":20.34,"h":20.53,"l":20.26,"n":717,"o":20.47,"t":"2026-09-23T18:15:00Z","v":61186,"vw":20.387108},{"c":20.44,"h":20.47,"l":20.34,"n":241,"o":20.385,"t":"2026-09-23T18:30:00Z","v":12053,"vw":20.415146},{"c":20.34,"h":20.54,"l":20.34,"n":437,"o":20.45,"t":"2026-09-23T18:45:00Z","v":21140,"vw":20.47316},{"c":20.275,"h":20.4,"l":20.14,"n":404,"o":20.365,"t":"2026-09-23T19:00:00Z","v":23317,"vw":20.267501},{"c":20.23,"h":20.34,"l":20.23,"n":219,"o":20.28,"t":"2026-09-23T19:15:00Z","v":9783,"vw":20.295133},{"c":20.05,"h":20.25,"l":20.05,"n":366,"o":20.25,"t":"2026-09-23T19:30:00Z","v":19382,"vw":20.195725},{"c":19.705,"h":20.19,"l":19.67,"n":2081,"o":20.05,"t":"2026-09-23T19:45:00Z","v":141220,"vw":19.907865},{"c":19.72,"h":19.72,"l":19.72,"n":17,"o":19.72,"t":"2026-09-23T20:00:00Z","v":45421,"vw":19.72},{"c":20.09,"h":20.09,"l":20.01,"n":7,"o":20.01,"t":"2026-09-23T20:45:00Z","v":839,"vw":20.023356},{"c":20.15,"h":20.45,"l":19.65,"n":266,"o":19.74,"t":"2026-09-24T13:30:00Z","v":29510,"vw":19.908077},{"c":19.795,"h":20.12,"l":19.695,"n":244,"o":20.06,"t":"2026-09-24T13:45:00Z","v":37592,"vw":19.93665},{"c":19.63,"h":19.78,"l":19.43,"n":118,"o":19.65,"t":"2026-09-24T14:00:00Z","v":6317,"vw":19.62},{"c":19.855,"h":19.875,"l":19.655,"n":122,"o":19.75,"t":"2026-09-24T14:15:00Z","v":4511,"vw":19.797746},{"c":19.89,"h":20.04,"l":19.75,"n":45,"o":19.75,"t":"2026-09-24T14:30:00Z","v":2532,"vw":19.882619},{"c":19.83,"h":19.94,"l":19.76,"n":278,"o":19.815,"t":"2026-09-24T14:45:00Z","v":12584,"vw":19.87506},{"c":19.73,"h":19.83,"l":19.72,"n":29,"o":19.75,"t":"2026-09-24T15:00:00Z","v":1468,"vw":19.749642},{"c":19.765,"h":19.8,"l":19.7,"n":395,"o":19.73,"t":"2026-09-24T15:15:00Z","v":10994,"vw":19.738365},{"c":19.855,"h":19.86,"l":19.67,"n":202,"o":19.765,"t":"2026-09-24T15:30:00Z","v":10910,"vw":19.789044},{"c":19.76,"h":19.93,"l":19.755,"n":236,"o":19.86,"t":"2026-09-24T15:45:00Z","v":14170,"vw":19.865565},{"c":19.76,"h":19.8,"l":19.7,"n":152,"o":19.73,"t":"2026-09-24T16:00:00Z","v":17783,"vw":19.75772},{"c":19.85,"h":20.01,"l":19.76,"n":332,"o":19.83,"t":"2026-09-24T16:15:00Z","v":19176,"vw":19.828292},{"c":19.8,"h":19.88,"l":19.75,"n":165,"o":19.845,"t":"2026-09-24T16:30:00Z","v":12305,"vw":19.808961},{"c":19.76,"h":19.8,"l":19.69,"n":125,"o":19.76,"t":"2026-09-24T16:45:00Z","v":4625,"vw":19.753616},{"c":19.75,"h":19.79,"l":19.75,"n":74,"o":19.78,"t":"2026-09-24T17:00:00Z","v":3134,"vw":19.766241},{"c":19.68,"h":19.7945,"l":19.655,"n":71,"o":19.7945,"t":"2026-09-24T17:15:00Z","v":3908,"vw":19.743517},{"c":19.62,"h":19.69,"l":19.61,"n":106,"o":19.66,"t":"2026-09-24T17:30:00Z","v":2872,"vw":19.634643},{"c":19.53,"h":19.61,"l":19.53,"n":165,"o":19.61,"t":"2026-09-24T17:45:00Z","v":7286,"vw":19.564731},{"c":19.485,"h":19.57,"l":19.485,"n":319,"o":19.53,"t":"2026-09-24T18:00:00Z","v":15188,"vw":19.505216},{"c":19.74,"h":19.76,"l":19.45,"n":345,"o":19.49,"t":"2026-09-24T18:15:00Z","v":28576,"vw":19.560719},{"c":19.77,"h":19.9,"l":19.735,"n":197,"o":19.8,"t":"2026-09-24T18:30:00Z","v":8307,"vw":19.824015},{"c":19.78,"h":19.89,"l":19.73,"n":310,"o":19.77,"t":"2026-09-24T18:45:00Z","v":12679,"vw":19.802376},{"c":19.66,"h":19.77,"l":19.63,"n":210,"o":19.77,"t":"2026-09-24T19:00:00Z","v":8351,"vw":19.669875},{"c":19.625,"h":19.65,"l":19.6,"n":209,"o":19.62,"t":"2026-09-24T19:15:00Z","v":7010,"vw":19.625339},{"c":19.72,"h":19.76,"l":19.6408,"n":305,"o":19.66,"t":"2026-09-24T19:30:00Z","v":14362,"vw":19.707933},{"c":19.62,"h":19.75,"l":19.57,"n":1158,"o":19.725,"t":"2026-09-24T19:45:00Z","v":51521,"vw":19.666364},{"c":19.63,"h":19.63,"l":19.63,"n":5,"o":19.63,"t":"2026-09-24T20:00:00Z","v":28804,"vw":19.63},{"c":19.37,"h":19.37,"l":19.37,"n":1,"o":19.37,"t":"2026-09-24T22:15:00Z","v":250,"vw":19.37},{"c":19.42,"h":19.81,"l":19.21,"n":122,"o":19.71,"t":"2026-09-25T13:30:00Z","v":7974,"vw":19.523717},{"c":19.33,"h":19.35,"l":19.11,"n":197,"o":19.245,"t":"2026-09-25T13:45:00Z","v":10422,"vw":19.236125},{"c":19.305,"h":19.34,"l":19.03,"n":230,"o":19.22,"t":"2026-09-25T14:00:00Z","v":13516,"vw":19.2278},{"c":19.07,"h":19.305,"l":19.02,"n":314,"o":19.2,"t":"2026-09-25T14:15:00Z","v":13581,"vw":19.148552},{"c":19.08,"h":19.13,"l":19.07,"n":129,"o":19.115,"t":"2026-09-25T14:30:00Z","v":3447,"vw":19.108529},{"c":19.165,"h":19.24,"l":19.03,"n":125,"o":19.09,"t":"2026-09-25T14:45:00Z","v":3031,"vw":19.126579},{"c":19.335,"h":19.54,"l":19.2,"n":384,"o":19.24,"t":"2026-09-25T15:00:00Z","v":33781,"vw":19.436309},{"c":19.21,"h":19.3575,"l":19.21,"n":162,"o":19.3575,"t":"2026-09-25T15:15:00Z","v":8774,"vw":19.282614},{"c":19.04,"h":19.36,"l":19.04,"n":417,"o":19.26,"t":"2026-09-25T15:30:00Z","v":26700,"vw":19.249823},{"c":19.04,"h":19.14,"l":18.965,"n":273,"o":19.06,"t":"2026-09-25T15:45:00Z","v":20457,"vw":19.033028},{"c":19.195,"h":19.38,"l":19.05,"n":277,"o":19.05,"t":"2026-09-25T16:00:00Z","v":25177,"vw":19.231921},{"c":19.435,"h":19.47,"l":19.1129,"n":368,"o":19.14,"t":"2026-09-25T16:15:00Z","v":44012,"vw":19.296732},{"c":19.28,"h":19.45,"l":19.28,"n":178,"o":19.435,"t":"2026-09-25T16:30:00Z","v":12266,"vw":19.42066},{"c":19.23,"h":19.23,"l":19.205,"n":27,"o":19.205,"t":"2026-09-25T16:45:00Z","v":615,"vw":19.223506},{"c":19.21,"h":19.27,"l":19.17,"n":157,"o":19.19,"t":"2026-09-25T17:00:00Z","v":4916,"vw":19.193205},{"c":19.06,"h":19.2,"l":19.06,"n":152,"o":19.19,"t":"2026-09-25T17:15:00Z","v":3951,"vw":19.15104},{"c":19.2,"h":19.2,"l":19.08,"n":194,"o":19.12,"t":"2026-09-25T17:30:00Z","v":7962,"vw":19.131071},{"c":19.185,"h":19.185,"l":19.14,"n":64,"o":19.17,"t":"2026-09-25T17:45:00Z","v":2606,"vw":19.171863},{"c":19.2201,"h":19.2756,"l":19.185,"n":152,"o":19.185,"t":"2026-09-25T18:00:00Z","v":4733,"vw":19.236033},{"c":19.28,"h":19.28,"l":19.21,"n":125,"o":19.27,"t":"2026-09-25T18:15:00Z","v":4100,"vw":19.249736},{"c":19.14,"h":19.35,"l":19.14,"n":495,"o":19.28,"t":"2026-09-25T18:30:00Z","v":33969,"vw":19.209428},{"c":19.18,"h":19.26,"l":19.17,"n":221,"o":19.175,"t":"2026-09-25T18:45:00Z","v":6892,"vw":19.219733},{"c":19.35,"h":19.35,"l":19.22,"n":265,"o":19.25,"t":"2026-09-25T19:00:00Z","v":16745,"vw":19.299525},{"c":19.3,"h":19.39,"l":19.25,"n":232,"o":19.39,"t":"2026-09-25T19:15:00Z","v":13351,"vw":19.343084},{"c":19.41,"h":19.41,"l":19.22,"n":738,"o":19.28,"t":"2026-09-25T19:30:00Z","v":43246,"vw":19.299055},{"c":19.39,"h":19.74,"l":19.35,"n":1761,"o":19.52,"t":"2026-09-25T19:45:00Z","v":91188,"vw":19.492622},{"c":19.43,"h":19.43,"l":19.43,"n":13,"o":19.43,"t":"2026-09-25T20:00:00Z","v":47106,"vw":19.43},{"c":19.43,"h":19.43,"l":19.43,"n":1,"o":19.43,"t":"2026-09-25T20:30:00Z","v":1048,"vw":19.43},{"c":19.5,"h":19.5,"l":19.5,"n":2,"o":19.5,"t":"2026-09-28T08:00:00Z","v":101,"vw":19.5},{"c":19.09,"h":19.24,"l":19.09,"n":45,"o":19.24,"t":"2026-09-28T13:30:00Z","v":3593,"vw":19.203306},{"c":19.1445,"h":19.41,"l":19.085,"n":98,"o":19.13,"t":"2026-09-28T13:45:00Z","v":14306,"vw":19.372524},{"c":19.33,"h":19.45,"l":19.3066,"n":51,"o":19.3066,"t":"2026-09-28T14:00:00Z","v":1732,"vw":19.342877},{"c":19.29,"h":19.34,"l":19.29,"n":55,"o":19.34,"t":"2026-09-28T14:15:00Z","v":1772,"vw":19.313571},{"c":19.22,"h":19.33,"l":19.05,"n":242,"o":19.3,"t":"2026-09-28T14:30:00Z","v":14531,"vw":19.109107},{"c":19.25,"h":19.31,"l":19.22,"n":80,"o":19.22,"t":"2026-09-28T14:45:00Z","v":2999,"vw":19.242559},{"c":19.21,"h":19.25,"l":19.05,"n":78,"o":19.165,"t":"2026-09-28T15:00:00Z","v":3477,"vw":19.167016},{"c":19.25,"h":19.25,"l":19.12,"n":46,"o":19.145,"t":"2026-09-28T15:15:00Z","v":2022,"vw":19.172701},{"c":19.19,"h":19.22,"l":19.14,"n":43,"o":19.16,"t":"2026-09-28T15:30:00Z","v":1385,"vw":19.193571},{"c":19.25,"h":19.265,"l":19.16,"n":147,"o":19.19,"t":"2026-09-28T15:45:00Z","v":6386,"vw":19.200752},{"c":19.205,"h":19.25,"l":19.19,"n":80,"o":19.195,"t":"2026-09-28T16:00:00Z","v":1511,"vw":19.214664},{"c":19.31,"h":19.31,"l":19.09,"n":187,"o":19.21,"t":"2026-09-28T16:15:00Z","v":6563,"vw":19.205259},{"c":19.37,"h":19.37,"l":19.3,"n":118,"o":19.31,"t":"2026-09-28T16:30:00Z","v":7662,"vw":19.346914},{"c":19.355,"h":19.36,"l":19.325,"n":29,"o":19.325,"t":"2026-09-28T16:45:00Z","v":868,"vw":19.345},{"c":19.405,"h":19.405,"l":19.245,"n":141,"o":19.32,"t":"2026-09-28T17:00:00Z","v":4174,"vw":19.313333},{"c":19.2,"h":19.24,"l":19.2,"n":25,"o":19.24,"t":"2026-09-28T17:15:00Z","v":697,"vw":19.21},{"c":19.28,"h":19.37,"l":19.24,"n":130,"o":19.24,"t":"2026-09-28T17:30:00Z","v":3756,"vw":19.317926},{"c":19.275,"h":19.355,"l":19.2601,"n":117,"o":19.32,"t":"2026-09-28T17:45:00Z","v":5488,"vw":19.295696},{"c":19.37,"h":19.455,"l":19.27,"n":155,"o":19.275,"t":"2026-09-28T18:00:00Z","v":6523,"vw":19.354984},{"c":19.23,"h":19.37,"l":19.23,"n":134,"o":19.37,"t":"2026-09-28T18:15:00Z","v":8739,"vw":19.291572},{"c":19.189,"h":19.31,"l":19.1401,"n":197,"o":19.21,"t":"2026-09-28T18:30:00Z","v":7090,"vw":19.228742},{"c":19.19,"h":19.29,"l":19.13,"n":115,"o":19.205,"t":"2026-09-28T18:45:00Z","v":4425,"vw":19.227813},{"c":19.18,"h":19.27,"l":19.165,"n":100,"o":19.19,"t":"2026-09-28T19:00:00Z","v":3303,"vw":19.215479},{"c":19.32,"h":19.32,"l":19.18,"n":252,"o":19.18,"t":"2026-09-28T19:15:00Z","v":10836,"vw":19.256303},{"c":19.37,"h":19.37,"l":19.3,"n":237,"o":19.32,"t":"2026-09-28T19:30:00Z","v":10276,"vw":19.327191},{"c":19.36,"h":19.37,"l":19.21,"n":942,"o":19.33,"t":"2026-09-28T19:45:00Z","v":34982,"vw":19.303609},{"c":19.35,"h":19.35,"l":19.35,"n":9,"o":19.35,"t":"2026-09-28T20:00:00Z","v":36594,"vw":19.35},{"c":19.24,"h":19.42,"l":19.22,"n":179,"o":19.3,"t":"2026-09-29T13:30:00Z","v":6487,"vw":19.304051},{"c":19.1,"h":19.12,"l":19.1,"n":36,"o":19.1,"t":"2026-09-29T13:45:00Z","v":1814,"vw":19.105412},{"c":19.1,"h":19.1832,"l":19.065,"n":69,"o":19.11,"t":"2026-09-29T14:00:00Z","v":1629,"vw":19.11115},{"c":19.33,"h":19.33,"l":19.06,"n":115,"o":19.085,"t":"2026-09-29T14:15:00Z","v":4621,"vw":19.139693},{"c":19.24,"h":19.3,"l":19.165,"n":48,"o":19.185,"t":"2026-09-29T14:30:00Z","v":1907,"vw":19.236723},{"c":19.41,"h":19.41,"l":19.19,"n":169,"o":19.23,"t":"2026-09-29T14:45:00Z","v":7257,"vw":19.268607},{"c":19.16,"h":19.335,"l":19.15,"n":119,"o":19.335,"t":"2026-09-29T15:00:00Z","v":3005,"vw":19.2175},{"c":19.12,"h":19.19,"l":19.08,"n":110,"o":19.155,"t":"2026-09-29T15:15:00Z","v":2597,"vw":19.147714},{"c":19.26,"h":19.26,"l":19.15,"n":99,"o":19.15,"t":"2026-09-29T15:30:00Z","v":2895,"vw":19.217905},{"c":19.28,"h":19.28,"l":19.17,"n":117,"o":19.17,"t":"2026-09-29T15:45:00Z","v":3144,"vw":19.243554},{"c":19.36,"h":19.36,"l":19.1974,"n":89,"o":19.33,"t":"2026-09-29T16:00:00Z","v":2273,"vw":19.318657},{"c":19.39,"h":19.39,"l":19.3,"n":43,"o":19.31,"t":"2026-09-29T16:15:00Z","v":1425,"vw":19.34095},{"c":19.32,"h":19.36,"l":19.32,"n":49,"o":19.36,"t":"2026-09-29T16:30:00Z","v":1262,"vw":19.328415},{"c":19.38,"h":19.38,"l":19.295,"n":74,"o":19.3,"t":"2026-09-29T16:45:00Z","v":7753,"vw":19.300248},{"c":19.34,"h":19.4,"l":19.34,"n":82,"o":19.4,"t":"2026-09-29T17:00:00Z","v":2013,"vw":19.358906},{"c":19.32,"h":19.33,"l":19.305,"n":52,"o":19.305,"t":"2026-09-29T17:15:00Z","v":1121,"vw":19.318085},{"c":19.3212,"h":19.36,"l":19.3212,"n":23,"o":19.345,"t":"2026-09-29T17:30:00Z","v":1105,"vw":19.348114},{"c":19.41,"h":19.41,"l":19.4,"n":23,"o":19.4,"t":"2026-09-29T17:45:00Z","v":953,"vw":19.402033},{"c":19.54,"h":19.56,"l":19.42,"n":156,"o":19.42,"t":"2026-09-29T18:00:00Z","v":5407,"vw":19.493525},{"c":19.7,"h":19.7,"l":19.57,"n":152,"o":19.58,"t":"2026-09-29T18:15:00Z","v":4042,"vw":19.618926},{"c":19.59,"h":19.65,"l":19.545,"n":159,"o":19.61,"t":"2026-09-29T18:30:00Z","v":4109,"vw":19.594419},{"c":19.53,"h":19.61,"l":19.53,"n":37,"o":19.59,"t":"2026-09-29T18:45:00Z","v":888,"vw":19.553392},{"c":19.6,"h":19.605,"l":19.52,"n":173,"o":19.55,"t":"2026-09-29T19:00:00Z","v":4140,"vw":19.565113},{"c":19.595,"h":19.68,"l":19.595,"n":146,"o":19.605,"t":"2026-09-29T19:15:00Z","v":3941,"vw":19.635022},{"c":19.595,"h":19.65,"l":19.56,"n":235,"o":19.595,"t":"2026-09-29T19:30:00Z","v":8533,"vw":19.591087},{"c":19.71,"h":19.725,"l":19.54,"n":1081,"o":19.58,"t":"2026-09-29T19:45:00Z","v":49044,"vw":19.649952},{"c":19.69,"h":19.69,"l":19.69,"n":8,"o":19.69,"t":"2026-09-29T20:00:00Z","v":39803,"vw":19.69},{"c":19.49,"h":19.85,"l":19.4,"n":42,"o":19.83,"t":"2026-09-30T13:30:00Z","v":8942,"vw":19.790428},{"c":19.34,"h":19.485,"l":19.23,"n":61,"o":19.485,"t":"2026-09-30T13:45:00Z","v":4140,"vw":19.442042},{"c":19.41,"h":19.45,"l":19.3,"n":158,"o":19.34,"t":"2026-09-30T14:00:00Z","v":17390,"vw":19.437},{"c":19.335,"h":19.36,"l":19.26,"n":45,"o":19.355,"t":"2026-09-30T14:15:00Z","v":3686,"vw":19.345235},{"c":19.35,"h":19.45,"l":19.335,"n":94,"o":19.42,"t":"2026-09-30T14:30:00Z","v":5725,"vw":19.423387},{"c":19.56,"h":19.56,"l":19.35,"n":202,"o":19.35,"t":"2026-09-30T14:45:00Z","v":11055,"vw":19.444118},{"c":19.61,"h":19.755,"l":19.56,"n":82,"o":19.56,"t":"2026-09-30T15:00:00Z","v":30548,"vw":19.739591},{"c":19.795,"h":19.87,"l":19.515,"n":129,"o":19.71,"t":"2026-09-30T15:15:00Z","v":5188,"vw":19.647672},{"c":19.54,"h":19.865,"l":19.51,"n":152,"o":19.81,"t":"2026-09-30T15:30:00Z","v":5605,"vw":19.734596},{"c":19.7,"h":19.7,"l":19.485,"n":45,"o":19.56,"t":"2026-09-30T15:45:00Z","v":2253,"vw":19.614166},{"c":19.62,"h":19.725,"l":19.58,"n":114,"o":19.725,"t":"2026-09-30T16:00:00Z","v":3698,"vw":19.675723},{"c":19.6,"h":19.8,"l":19.6,"n":25,"o":19.675,"t":"2026-09-30T16:15:00Z","v":918,"vw":19.685},{"c":19.57,"h":19.7933,"l":19.57,"n":21,"o":19.675,"t":"2026-09-30T16:30:00Z","v":1599,"vw":19.715137},{"c":19.52,"h":19.55,"l":19.495,"n":85,"o":19.55,"t":"2026-09-30T16:45:00Z","v":2816,"vw":19.52919},{"c":19.43,"h":19.515,"l":19.42,"n":44,"o":19.515,"t":"2026-09-30T17:00:00Z","v":1430,"vw":19.4438},{"c":19.43,"h":19.465,"l":19.39,"n":57,"o":19.465,"t":"2026-09-30T17:15:00Z","v":2282,"vw":19.419179},{"c":19.5,"h":19.55,"l":19.45,"n":62,"o":19.45,"t":"2026-09-30T17:30:00Z","v":2209,"vw":19.487273},{"c":19.52,"h":19.52,"l":19.44,"n":58,"o":19.47,"t":"2026-09-30T17:45:00Z","v":1488,"vw":19.490714},{"c":19.41,"h":19.48,"l":19.41,"n":52,"o":19.46,"t":"2026-09-30T18:00:00Z","v":1157,"vw":19.4525},{"c":19.452,"h":19.452,"l":19.452,"n":9,"o":19.452,"t":"2026-09-30T18:15:00Z","v":1273,"vw":19.452},{"c":19.44,"h":19.485,"l":19.41,"n":73,"o":19.42,"t":"2026-09-30T18:30:00Z","v":1553,"vw":19.453043},{"c":19.41,"h":19.46,"l":19.325,"n":143,"o":19.43,"t":"2026-09-30T18:45:00Z","v":4077,"vw":19.39178},{"c":19.485,"h":19.55,"l":19.4,"n":157,"o":19.41,"t":"2026-09-30T19:00:00Z","v":7827,"vw":19.498559},{"c":19.46,"h":19.55,"l":19.46,"n":68,"o":19.485,"t":"2026-09-30T19:15:00Z","v":2384,"vw":19.473476},{"c":19.44,"h":19.485,"l":19.42,"n":162,"o":19.485,"t":"2026-09-30T19:30:00Z","v":5326,"vw":19.447948},{"c":19.47,"h":19.58,"l":19.42,"n":824,"o":19.42,"t":"2026-09-30T19:45:00Z","v":37932,"vw":19.479099},{"c":19.47,"h":19.47,"l":19.47,"n":8,"o":19.47,"t":"2026-09-30T20:00:00Z","v":86413,"vw":19.47},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-09-30T20:45:00Z","v":100,"vw":19.8},{"c":19.41,"h":19.41,"l":19.41,"n":5,"o":19.41,"t":"2026-09-30T21:30:00Z","v":156,"vw":19.41},{"c":19.3,"h":19.3,"l":19.3,"n":6,"o":19.3,"t":"2026-10-01T12:00:00Z","v":260,"vw":19.3},{"c":19.47,"h":19.47,"l":19.47,"n":1,"o":19.47,"t":"2026-10-01T12:15:00Z","v":179,"vw":19.47},{"c":19.61,"h":20.08,"l":19.185,"n":143,"o":19.41,"t":"2026-10-01T13:30:00Z","v":6586,"vw":19.512721},{"c":19.19,"h":19.4,"l":19.09,"n":99,"o":19.4,"t":"2026-10-01T13:45:00Z","v":13404,"vw":19.189603},{"c":18.935,"h":19.33,"l":18.84,"n":94,"o":19.33,"t":"2026-10-01T14:00:00Z","v":11674,"vw":19.145943},{"c":18.715,"h":19.031,"l":18.715,"n":55,"o":19.031,"t":"2026-10-01T14:15:00Z","v":2280,"vw":18.840299},{"c":18.77,"h":18.91,"l":18.6829,"n":142,"o":18.85,"t":"2026-10-01T14:30:00Z","v":10297,"vw":18.865805},{"c":18.73,"h":18.87,"l":18.73,"n":81,"o":18.7546,"t":"2026-10-01T14:45:00Z","v":3222,"vw":18.8086},{"c":18.74,"h":18.82,"l":18.69,"n":72,"o":18.82,"t":"2026-10-01T15:00:00Z","v":3157,"vw":18.721155},{"c":18.815,"h":18.99,"l":18.75,"n":171,"o":18.76,"t":"2026-10-01T15:15:00Z","v":11820,"vw":18.881562},{"c":18.835,"h":18.835,"l":18.76,"n":68,"o":18.78,"t":"2026-10-01T15:30:00Z","v":2663,"vw":18.816325},{"c":18.845,"h":19.03,"l":18.755,"n":288,"o":18.89,"t":"2026-10-01T15:45:00Z","v":16005,"vw":18.917203},{"c":18.845,"h":18.845,"l":18.74,"n":35,"o":18.845,"t":"2026-10-01T16:00:00Z","v":4050,"vw":18.842319},{"c":18.875,"h":18.875,"l":18.725,"n":48,"o":18.74,"t":"2026-10-01T16:15:00Z","v":1132,"vw":18.803913},{"c":18.8,"h":18.875,"l":18.78,"n":99,"o":18.82,"t":"2026-10-01T16:30:00Z","v":4545,"vw":18.832848},{"c":18.8,"h":18.87,"l":18.76,"n":87,"o":18.85,"t":"2026-10-01T16:45:00Z","v":3262,"vw":18.836462},{"c":18.78,"h":18.8,"l":18.75,"n":91,"o":18.79,"t":"2026-10-01T17:00:00Z","v":3101,"vw":18.782789},{"c":18.86,"h":18.86,"l":18.73,"n":83,"o":18.73,"t":"2026-10-01T17:15:00Z","v":2227,"vw":18.831818},{"c":18.855,"h":18.89,"l":18.76,"n":95,"o":18.89,"t":"2026-10-01T17:30:00Z","v":3783,"vw":18.818138},{"c":18.705,"h":18.86,"l":18.61,"n":130,"o":18.86,"t":"2026-10-01T17:45:00Z","v":5566,"vw":18.725},{"c":18.6,"h":18.665,"l":18.6,"n":11,"o":18.636,"t":"2026-10-01T18:00:00Z","v":463,"vw":18.63425},{"c":18.68,"h":18.73,"l":18.6,"n":81,"o":18.6,"t":"2026-10-01T18:15:00Z","v":3292,"vw":18.692786},{"c":18.705,"h":18.74,"l":18.655,"n":84,"o":18.655,"t":"2026-10-01T18:30:00Z","v":2790,"vw":18.702105},{"c":18.74,"h":18.74,"l":18.705,"n":69,"o":18.705,"t":"2026-10-01T18:45:00Z","v":2443,"vw":18.719643},{"c":18.755,"h":18.82,"l":18.695,"n":120,"o":18.74,"t":"2026-10-01T19:00:00Z","v":5774,"vw":18.745352},{"c":18.715,"h":18.79,"l":18.715,"n":163,"o":18.755,"t":"2026-10-01T19:15:00Z","v":8373,"vw":18.749655},{"c":18.41,"h":18.75,"l":18.3847,"n":383,"o":18.74,"t":"2026-10-01T19:30:00Z","v":36407,"vw":18.590106},{"c":18.48,"h":18.53,"l":18.31,"n":866,"o":18.41,"t":"2026-10-01T19:45:00Z","v":49024,"vw":18.451863},{"c":18.52,"h":18.52,"l":18.52,"n":5,"o":18.52,"t":"2026-10-01T20:00:00Z","v":62583,"vw":18.52},{"c":18.52,"h":18.52,"l":18.52,"n":1,"o":18.52,"t":"2026-10-01T20:15:00Z","v":12973,"vw":18.52},{"c":18.52,"h":18.75,"l":18.49,"n":110,"o":18.75,"t":"2026-10-02T13:30:00Z","v":7509,"vw":18.707485},{"c":18.45,"h":18.55,"l":18.45,"n":86,"o":18.49,"t":"2026-10-02T13:45:00Z","v":11078,"vw":18.492218},{"c":18.75,"h":18.75,"l":18.56,"n":124,"o":18.6,"t":"2026-10-02T14:00:00Z","v":9618,"vw":18.621688},{"c":18.49,"h":18.8169,"l":18.49,"n":94,"o":18.8169,"t":"2026-10-02T14:15:00Z","v":4388,"vw":18.7283},{"c":18.29,"h":18.47,"l":18.29,"n":66,"o":18.47,"t":"2026-10-02T14:30:00Z","v":1036,"vw":18.374167},{"c":18.3799,"h":18.385,"l":18.315,"n":99,"o":18.365,"t":"2026-10-02T14:45:00Z","v":2921,"vw":18.353728},{"c":18.19,"h":18.32,"l":18.17,"n":346,"o":18.32,"t":"2026-10-02T15:00:00Z","v":12273,"vw":18.247641},{"c":18.105,"h":18.23,"l":18.105,"n":140,"o":18.23,"t":"2026-10-02T15:15:00Z","v":3238,"vw":18.156923},{"c":18.065,"h":18.19,"l":18.0201,"n":147,"o":18.0201,"t":"2026-10-02T15:30:00Z","v":11661,"vw":18.101562},{"c":18.11,"h":18.175,"l":17.93,"n":335,"o":18,"t":"2026-10-02T15:45:00Z","v":38765,"vw":18.060295},{"c":18.31,"h":18.31,"l":17.94,"n":134,"o":18.1,"t":"2026-10-02T16:00:00Z","v":29789,"vw":17.953519},{"c":18.355,"h":18.39,"l":18.1301,"n":171,"o":18.1301,"t":"2026-10-02T16:15:00Z","v":6639,"vw":18.253147},{"c":18.38,"h":18.44,"l":18.2301,"n":184,"o":18.2301,"t":"2026-10-02T16:30:00Z","v":8173,"vw":18.385621},{"c":18.34,"h":18.4,"l":18.31,"n":58,"o":18.4,"t":"2026-10-02T16:45:00Z","v":2240,"vw":18.345549},{"c":18.38,"h":18.47,"l":18.27,"n":219,"o":18.3425,"t":"2026-10-02T17:00:00Z","v":7833,"vw":18.377674},{"c":18.295,"h":18.43,"l":18.295,"n":79,"o":18.39,"t":"2026-10-02T17:15:00Z","v":2961,"vw":18.371343},{"c":18.38,"h":18.45,"l":18.27,"n":139,"o":18.295,"t":"2026-10-02T17:30:00Z","v":6748,"vw":18.339211},{"c":18.36,"h":18.37,"l":18.315,"n":192,"o":18.315,"t":"2026-10-02T17:45:00Z","v":4880,"vw":18.339074},{"c":18.3,"h":18.36,"l":18.235,"n":174,"o":18.36,"t":"2026-10-02T18:00:00Z","v":6645,"vw":18.309034},{"c":18.2648,"h":18.3,"l":18.16,"n":177,"o":18.3,"t":"2026-10-02T18:15:00Z","v":8225,"vw":18.239284},{"c":18.285,"h":18.35,"l":18.27,"n":165,"o":18.275,"t":"2026-10-02T18:30:00Z","v":7046,"vw":18.307809},{"c":18.3,"h":18.34,"l":18.285,"n":150,"o":18.285,"t":"2026-10-02T18:45:00Z","v":5281,"vw":18.304315},{"c":18.415,"h":18.48,"l":18.3,"n":249,"o":18.3,"t":"2026-10-02T19:00:00Z","v":10230,"vw":18.410686},{"c":18.505,"h":18.6,"l":18.4,"n":316,"o":18.41,"t":"2026-10-02T19:15:00Z","v":13628,"vw":18.50063},{"c":18.505,"h":18.53,"l":18.435,"n":340,"o":18.505,"t":"2026-10-02T19:30:00Z","v":11946,"vw":18.504926},{"c":18.52,"h":18.54,"l":18.38,"n":1012,"o":18.505,"t":"2026-10-02T19:45:00Z","v":41663,"vw":18.493045},{"c":18.52,"h":18.52,"l":18.52,"n":6,"o":18.52,"t":"2026-10-02T20:00:00Z","v":50195,"vw":18.52},{"c":18.445,"h":18.55,"l":18.4,"n":105,"o":18.47,"t":"2026-10-05T13:30:00Z","v":5237,"vw":18.484271},{"c":18.12,"h":18.3425,"l":18.005,"n":148,"o":18.3425,"t":"2026-10-05T13:45:00Z","v":7940,"vw":18.176518},{"c":18.09,"h":18.1661,"l":18.01,"n":90,"o":18.115,"t":"2026-10-05T14:00:00Z","v":9741,"vw":18.0977},{"c":17.915,"h":18.13,"l":17.915,"n":174,"o":18.0968,"t":"2026-10-05T14:15:00Z","v":6530,"vw":18.042978},{"c":17.99,"h":18,"l":17.84,"n":158,"o":17.915,"t":"2026-10-05T14:30:00Z","v":6944,"vw":17.916601},{"c":17.92,"h":18.05,"l":17.92,"n":103,"o":17.99,"t":"2026-10-05T14:45:00Z","v":8282,"vw":18.009739},{"c":18.02,"h":18.02,"l":17.94,"n":108,"o":17.97,"t":"2026-10-05T15:00:00Z","v":5837,"vw":17.977072},{"c":18.11,"h":18.15,"l":18.05,"n":66,"o":18.05,"t":"2026-10-05T15:15:00Z","v":2118,"vw":18.10625},{"c":18.12,"h":18.15,"l":17.99,"n":91,"o":18.15,"t":"2026-10-05T15:30:00Z","v":4944,"vw":18.117903},{"c":18.18,"h":18.18,"l":18.1,"n":155,"o":18.13,"t":"2026-10-05T15:45:00Z","v":11344,"vw":18.150113},{"c":18.14,"h":18.15,"l":18.11,"n":63,"o":18.15,"t":"2026-10-05T16:00:00Z","v":1425,"vw":18.125714},{"c":18.37,"h":18.37,"l":18.1775,"n":173,"o":18.1775,"t":"2026-10-05T16:15:00Z","v":7853,"vw":18.289677},{"c":18.4,"h":18.4,"l":18.325,"n":47,"o":18.35,"t":"2026-10-05T16:30:00Z","v":2699,"vw":18.38474},{"c":18.4,"h":18.43,"l":18.36,"n":166,"o":18.4,"t":"2026-10-05T16:45:00Z","v":11725,"vw":18.398659},{"c":18.29,"h":18.4,"l":18.29,"n":69,"o":18.4,"t":"2026-10-05T17:00:00Z","v":2567,"vw":18.33789},{"c":18.39,"h":18.41,"l":18.31,"n":47,"o":18.36,"t":"2026-10-05T17:15:00Z","v":1686,"vw":18.379},{"c":18.265,"h":18.31,"l":18.265,"n":56,"o":18.31,"t":"2026-10-05T17:30:00Z","v":1353,"vw":18.276875},{"c":18.23,"h":18.34,"l":18.22,"n":96,"o":18.31,"t":"2026-10-05T17:45:00Z","v":2783,"vw":18.303235},{"c":18.2256,"h":18.31,"l":18.22,"n":45,"o":18.26,"t":"2026-10-05T18:00:00Z","v":2038,"vw":18.242038},{"c":18.41,"h":18.41,"l":18.25,"n":194,"o":18.25,"t":"2026-10-05T18:15:00Z","v":9233,"vw":18.354309},{"c":18.465,"h":18.47,"l":18.41,"n":130,"o":18.41,"t":"2026-10-05T18:30:00Z","v":10341,"vw":18.423308},{"c":18.52,"h":18.52,"l":18.455,"n":54,"o":18.465,"t":"2026-10-05T18:45:00Z","v":2251,"vw":18.479961},{"c":18.605,"h":18.68,"l":18.535,"n":149,"o":18.56,"t":"2026-10-05T19:00:00Z","v":12133,"vw":18.601418},{"c":18.605,"h":18.64,"l":18.545,"n":126,"o":18.545,"t":"2026-10-05T19:15:00Z","v":6512,"vw":18.61049},{"c":18.42,"h":18.605,"l":18.41,"n":333,"o":18.605,"t":"2026-10-05T19:30:00Z","v":22867,"vw":18.475188},{"c":18.52,"h":18.54,"l":18.315,"n":865,"o":18.425,"t":"2026-10-05T19:45:00Z","v":56493,"vw":18.456964},{"c":18.52,"h":18.52,"l":18.52,"n":6,"o":18.52,"t":"2026-10-05T20:00:00Z","v":43344,"vw":18.52},{"c":18.475,"h":18.64,"l":18.34,"n":62,"o":18.64,"t":"2026-10-06T13:30:00Z","v":5288,"vw":18.587316},{"c":18.33,"h":18.4,"l":18.215,"n":207,"o":18.28,"t":"2026-10-06T13:45:00Z","v":13935,"vw":18.308719},{"c":18.17,"h":18.41,"l":18.101,"n":103,"o":18.32,"t":"2026-10-06T14:00:00Z","v":4588,"vw":18.230774},{"c":18.46,"h":18.5,"l":18.16,"n":281,"o":18.1736,"t":"2026-10-06T14:15:00Z","v":17786,"vw":18.383131},{"c":18.285,"h":18.55,"l":18.285,"n":316,"o":18.46,"t":"2026-10-06T14:30:00Z","v":20543,"vw":18.415761},{"c":18.56,"h":18.6,"l":18.42,"n":111,"o":18.42,"t":"2026-10-06T14:45:00Z","v":6626,"vw":18.53267},{"c":18.625,"h":18.72,"l":18.545,"n":197,"o":18.545,"t":"2026-10-06T15:00:00Z","v":15614,"vw":18.636842},{"c":18.73,"h":18.75,"l":18.61,"n":140,"o":18.63,"t":"2026-10-06T15:15:00Z","v":8828,"vw":18.725324},{"c":18.57,"h":18.75,"l":18.54,"n":179,"o":18.71,"t":"2026-10-06T15:30:00Z","v":10820,"vw":18.639271},{"c":18.47,"h":18.515,"l":18.47,"n":78,"o":18.5,"t":"2026-10-06T15:45:00Z","v":1829,"vw":18.495512},{"c":18.41,"h":18.43,"l":18.35,"n":63,"o":18.41,"t":"2026-10-06T16:00:00Z","v":2474,"vw":18.377809},{"c":18.45,"h":18.605,"l":18.42,"n":138,"o":18.42,"t":"2026-10-06T16:15:00Z","v":8489,"vw":18.485347},{"c":18.37,"h":18.45,"l":18.355,"n":95,"o":18.45,"t":"2026-10-06T16:30:00Z","v":3877,"vw":18.397727},{"c":18.105,"h":18.3118,"l":18.105,"n":110,"o":18.3118,"t":"2026-10-06T16:45:00Z","v":6952,"vw":18.214509},{"c":18.07,"h":18.16,"l":18.0301,"n":97,"o":18.1,"t":"2026-10-06T17:00:00Z","v":2490,"vw":18.108834},{"c":18.08,"h":18.08,"l":17.965,"n":193,"o":18.03,"t":"2026-10-06T17:15:00Z","v":11396,"vw":18.024111},{"c":18.065,"h":18.14,"l":18.065,"n":87,"o":18.08,"t":"2026-10-06T17:30:00Z","v":3367,"vw":18.097059},{"c":18.12,"h":18.19,"l":18.065,"n":82,"o":18.0675,"t":"2026-10-06T17:45:00Z","v":7117,"vw":18.131587},{"c":18.16,"h":18.17,"l":18.09,"n":38,"o":18.11,"t":"2026-10-06T18:00:00Z","v":2886,"vw":18.111206},{"c":18.13,"h":18.16,"l":18.12,"n":87,"o":18.16,"t":"2026-10-06T18:15:00Z","v":4728,"vw":18.147261},{"c":18.06,"h":18.17,"l":18.055,"n":85,"o":18.16,"t":"2026-10-06T18:30:00Z","v":4185,"vw":18.083453},{"c":18.09,"h":18.09,"l":18.09,"n":10,"o":18.09,"t":"2026-10-06T18:45:00Z","v":463,"vw":18.09},{"c":17.955,"h":18.09,"l":17.955,"n":256,"o":18.0725,"t":"2026-10-06T19:00:00Z","v":18295,"vw":18.046037},{"c":17.9,"h":17.945,"l":17.83,"n":208,"o":17.93,"t":"2026-10-06T19:15:00Z","v":11862,"vw":17.886627},{"c":17.845,"h":17.89,"l":17.81,"n":316,"o":17.89,"t":"2026-10-06T19:30:00Z","v":16832,"vw":17.830192},{"c":17.84,"h":17.975,"l":17.81,"n":899,"o":17.845,"t":"2026-10-06T19:45:00Z","v":38829,"vw":17.889937},{"c":17.86,"h":17.86,"l":17.86,"n":11,"o":17.86,"t":"2026-10-06T20:00:00Z","v":30144,"vw":17.86},{"c":18,"h":18,"l":18,"n":2,"o":18,"t":"2026-10-06T21:00:00Z","v":200,"vw":18},{"c":17.855,"h":17.9225,"l":17.69,"n":105,"o":17.69,"t":"2026-10-07T13:30:00Z","v":8376,"vw":17.752632},{"c":18.01,"h":18.225,"l":17.9125,"n":83,"o":18.03,"t":"2026-10-07T13:45:00Z","v":6727,"vw":18.097148},{"c":17.918,"h":18.08,"l":17.918,"n":38,"o":18.01,"t":"2026-10-07T14:00:00Z","v":1158,"vw":18.002638},{"c":17.925,"h":18.05,"l":17.885,"n":140,"o":17.9,"t":"2026-10-07T14:15:00Z","v":6121,"vw":17.963638},{"c":18.015,"h":18.1,"l":17.975,"n":462,"o":18,"t":"2026-10-07T14:30:00Z","v":29622,"vw":18.027652},{"c":18,"h":18.07,"l":17.9,"n":169,"o":18.02,"t":"2026-10-07T14:45:00Z","v":8422,"vw":18.003707},{"c":18,"h":18.03,"l":17.96,"n":58,"o":17.97,"t":"2026-10-07T15:00:00Z","v":3187,"vw":17.984062},{"c":18.0685,"h":18.0685,"l":18.04,"n":22,"o":18.04,"t":"2026-10-07T15:15:00Z","v":1360,"vw":18.055208},{"c":18.07,"h":18.15,"l":18.065,"n":172,"o":18.1,"t":"2026-10-07T15:30:00Z","v":11978,"vw":18.103685},{"c":18.22,"h":18.22,"l":18.01,"n":282,"o":18.01,"t":"2026-10-07T15:45:00Z","v":16228,"vw":18.149787},{"c":18.235,"h":18.34,"l":18.19,"n":136,"o":18.23,"t":"2026-10-07T16:00:00Z","v":6001,"vw":18.231217},{"c":18.275,"h":18.35,"l":18.17,"n":388,"o":18.32,"t":"2026-10-07T16:15:00Z","v":25886,"vw":18.227585},{"c":18.15,"h":18.29,"l":18.15,"n":120,"o":18.29,"t":"2026-10-07T16:30:00Z","v":4880,"vw":18.245497},{"c":18.205,"h":18.205,"l":18.16,"n":49,"o":18.205,"t":"2026-10-07T16:45:00Z","v":1305,"vw":18.198919},{"c":18.09,"h":18.21,"l":18.07,"n":328,"o":18.21,"t":"2026-10-07T17:00:00Z","v":15771,"vw":18.1531},{"c":18.1,"h":18.1,"l":18.01,"n":76,"o":18.01,"t":"2026-10-07T17:15:00Z","v":2501,"vw":18.05278},{"c":18.06,"h":18.06,"l":18.04,"n":80,"o":18.04,"t":"2026-10-07T17:30:00Z","v":2122,"vw":18.055511},{"c":18.08,"h":18.105,"l":18.02,"n":103,"o":18.05,"t":"2026-10-07T17:45:00Z","v":5263,"vw":18.070158},{"c":18.19,"h":18.19,"l":18.1025,"n":59,"o":18.1025,"t":"2026-10-07T18:00:00Z","v":1870,"vw":18.147076},{"c":18.21,"h":18.21,"l":18.13,"n":84,"o":18.13,"t":"2026-10-07T18:15:00Z","v":3234,"vw":18.168622},{"c":18.15,"h":18.22,"l":18.15,"n":87,"o":18.21,"t":"2026-10-07T18:30:00Z","v":1763,"vw":18.188333},{"c":18.14,"h":18.18,"l":18.085,"n":75,"o":18.085,"t":"2026-10-07T18:45:00Z","v":2046,"vw":18.144492},{"c":18.135,"h":18.16,"l":18.01,"n":277,"o":18.135,"t":"2026-10-07T19:00:00Z","v":10460,"vw":18.091741},{"c":17.99,"h":18.1,"l":17.98,"n":132,"o":18.1,"t":"2026-10-07T19:15:00Z","v":6873,"vw":18.04972},{"c":18,"h":18.03,"l":17.99,"n":245,"o":17.99,"t":"2026-10-07T19:30:00Z","v":8395,"vw":18.010979},{"c":17.98,"h":18.05,"l":17.91,"n":1252,"o":18.03,"t":"2026-10-07T19:45:00Z","v":57091,"vw":17.997707},{"c":18,"h":18,"l":18,"n":9,"o":18,"t":"2026-10-07T20:00:00Z","v":34338,"vw":18},{"c":17.66,"h":17.86,"l":17.64,"n":115,"o":17.86,"t":"2026-10-08T13:30:00Z","v":7932,"vw":17.735566},{"c":17.5253,"h":17.69,"l":17.5253,"n":84,"o":17.55,"t":"2026-10-08T13:45:00Z","v":6383,"vw":17.558018},{"c":17.485,"h":17.59,"l":17.48,"n":45,"o":17.5,"t":"2026-10-08T14:00:00Z","v":4856,"vw":17.509211},{"c":17.65,"h":17.66,"l":17.29,"n":94,"o":17.47,"t":"2026-10-08T14:15:00Z","v":5712,"vw":17.387003},{"c":17.275,"h":17.46,"l":17.2,"n":76,"o":17.45,"t":"2026-10-08T14:30:00Z","v":9211,"vw":17.293791},{"c":17.15,"h":17.26,"l":17.105,"n":49,"o":17.26,"t":"2026-10-08T14:45:00Z","v":2235,"vw":17.174721},{"c":17.045,"h":17.1015,"l":16.99,"n":91,"o":17.04,"t":"2026-10-08T15:00:00Z","v":20252,"vw":17.064546},{"c":17.15,"h":17.18,"l":17,"n":215,"o":17.045,"t":"2026-10-08T15:15:00Z","v":13565,"vw":17.089246},{"c":17.045,"h":17.07,"l":17,"n":47,"o":17.07,"t":"2026-10-08T15:30:00Z","v":2386,"vw":17.046207},{"c":17.16,"h":17.16,"l":17.03,"n":48,"o":17.03,"t":"2026-10-08T15:45:00Z","v":8474,"vw":17.067025},{"c":17.15,"h":17.21,"l":17.105,"n":124,"o":17.13,"t":"2026-10-08T16:00:00Z","v":7794,"vw":17.149828},{"c":17.28,"h":17.36,"l":17.15,"n":223,"o":17.15,"t":"2026-10-08T16:15:00Z","v":20627,"vw":17.253463},{"c":17.29,"h":17.29,"l":17.19,"n":58,"o":17.235,"t":"2026-10-08T16:30:00Z","v":3108,"vw":17.241509},{"c":17.27,"h":17.365,"l":17.2,"n":180,"o":17.22,"t":"2026-10-08T16:45:00Z","v":10638,"vw":17.271459},{"c":17.335,"h":17.3575,"l":17.215,"n":327,"o":17.25,"t":"2026-10-08T17:00:00Z","v":22565,"vw":17.299245},{"c":17.5,"h":17.58,"l":17.25,"n":323,"o":17.29,"t":"2026-10-08T17:15:00Z","v":20815,"vw":17.351507},{"c":17.63,"h":17.66,"l":17.565,"n":146,"o":17.63,"t":"2026-10-08T17:30:00Z","v":7906,"vw":17.628477},{"c":17.54,"h":17.63,"l":17.46,"n":216,"o":17.63,"t":"2026-10-08T17:45:00Z","v":13910,"vw":17.548807},{"c":17.66,"h":17.665,"l":17.52,"n":277,"o":17.52,"t":"2026-10-08T18:00:00Z","v":18660,"vw":17.560162},{"c":17.685,"h":17.71,"l":17.63,"n":198,"o":17.7,"t":"2026-10-08T18:15:00Z","v":8294,"vw":17.671271},{"c":17.7,"h":17.755,"l":17.6101,"n":140,"o":17.69,"t":"2026-10-08T18:30:00Z","v":6199,"vw":17.689786},{"c":17.69,"h":17.74,"l":17.65,"n":87,"o":17.71,"t":"2026-10-08T18:45:00Z","v":3879,"vw":17.680995},{"c":17.72,"h":17.72,"l":17.565,"n":417,"o":17.675,"t":"2026-10-08T19:00:00Z","v":22273,"vw":17.652021},{"c":17.76,"h":17.8,"l":17.67,"n":202,"o":17.73,"t":"2026-10-08T19:15:00Z","v":12766,"vw":17.74768},{"c":17.8,"h":17.805,"l":17.64,"n":346,"o":17.77,"t":"2026-10-08T19:30:00Z","v":70078,"vw":17.673145},{"c":17.71,"h":17.96,"l":17.71,"n":1470,"o":17.8,"t":"2026-10-08T19:45:00Z","v":93937,"vw":17.819186},{"c":17.74,"h":17.74,"l":17.71,"n":10,"o":17.71,"t":"2026-10-08T20:00:00Z","v":65794,"vw":17.739919},{"c":17.965,"h":18.06,"l":17.65,"n":68,"o":17.74,"t":"2026-10-09T13:30:00Z","v":5026,"vw":17.924079},{"c":18.055,"h":18.21,"l":17.85,"n":118,"o":17.92,"t":"2026-10-09T13:45:00Z","v":5166,"vw":18.041295},{"c":18.07,"h":18.07,"l":18.03,"n":94,"o":18.03,"t":"2026-10-09T14:00:00Z","v":8599,"vw":18.048964},{"c":18.025,"h":18.095,"l":17.905,"n":158,"o":17.96,"t":"2026-10-09T14:15:00Z","v":12441,"vw":18.007531},{"c":17.69,"h":17.97,"l":17.69,"n":187,"o":17.92,"t":"2026-10-09T14:30:00Z","v":13848,"vw":17.844817},{"c":17.755,"h":17.82,"l":17.585,"n":143,"o":17.67,"t":"2026-10-09T14:45:00Z","v":33120,"vw":17.68404},{"c":17.75,"h":17.79,"l":17.745,"n":40,"o":17.76,"t":"2026-10-09T15:00:00Z","v":1481,"vw":17.754082},{"c":17.84,"h":17.845,"l":17.79,"n":85,"o":17.8,"t":"2026-10-09T15:15:00Z","v":4091,"vw":17.806015},{"c":17.9,"h":17.9,"l":17.8,"n":133,"o":17.9,"t":"2026-10-09T15:30:00Z","v":11358,"vw":17.836172},{"c":17.815,"h":17.93,"l":17.815,"n":125,"o":17.82,"t":"2026-10-09T15:45:00Z","v":3691,"vw":17.880647},{"c":17.83,"h":17.87,"l":17.83,"n":61,"o":17.83,"t":"2026-10-09T16:00:00Z","v":2243,"vw":17.843236},{"c":17.855,"h":17.855,"l":17.855,"n":16,"o":17.855,"t":"2026-10-09T16:30:00Z","v":494,"vw":17.855},{"c":17.95,"h":17.95,"l":17.9,"n":60,"o":17.9,"t":"2026-10-09T16:45:00Z","v":3204,"vw":17.905812},{"c":17.93,"h":17.9827,"l":17.86,"n":45,"o":17.915,"t":"2026-10-09T17:00:00Z","v":2542,"vw":17.899572},{"c":17.88,"h":17.96,"l":17.85,"n":70,"o":17.95,"t":"2026-10-09T17:15:00Z","v":2470,"vw":17.907048},{"c":17.95,"h":18.015,"l":17.88,"n":125,"o":17.88,"t":"2026-10-09T17:30:00Z","v":17177,"vw":17.915747},{"c":17.86,"h":17.96,"l":17.85,"n":99,"o":17.92,"t":"2026-10-09T17:45:00Z","v":8920,"vw":17.918937},{"c":17.915,"h":17.97,"l":17.86,"n":22,"o":17.915,"t":"2026-10-09T18:00:00Z","v":3795,"vw":17.879215},{"c":18,"h":18.05,"l":17.91,"n":177,"o":17.915,"t":"2026-10-09T18:15:00Z","v":14954,"vw":18.003862},{"c":18.01,"h":18.03,"l":17.98,"n":101,"o":18.005,"t":"2026-10-09T18:30:00Z","v":7362,"vw":18.00762},{"c":17.955,"h":18.05,"l":17.955,"n":203,"o":17.99,"t":"2026-10-09T18:45:00Z","v":18578,"vw":18.016662},{"c":17.945,"h":17.97,"l":17.84,"n":154,"o":17.9,"t":"2026-10-09T19:00:00Z","v":13471,"vw":17.898771},{"c":17.98,"h":18.05,"l":17.955,"n":117,"o":17.97,"t":"2026-10-09T19:15:00Z","v":12069,"vw":17.991573},{"c":18.15,"h":18.185,"l":17.98,"n":378,"o":17.98,"t":"2026-10-09T19:30:00Z","v":23926,"vw":18.084004},{"c":18.16,"h":18.19,"l":18,"n":997,"o":18.145,"t":"2026-10-09T19:45:00Z","v":63840,"vw":18.099802},{"c":18.15,"h":18.15,"l":18.15,"n":3,"o":18.15,"t":"2026-10-09T20:00:00Z","v":54807,"vw":18.15},{"c":18.055,"h":18.19,"l":17.92,"n":70,"o":18.12,"t":"2026-10-12T13:30:00Z","v":3952,"vw":18.085809},{"c":17.92,"h":18.1,"l":17.92,"n":126,"o":18.055,"t":"2026-10-12T13:45:00Z","v":6893,"vw":18.044875},{"c":17.74,"h":17.935,"l":17.74,"n":53,"o":17.935,"t":"2026-10-12T14:00:00Z","v":3922,"vw":17.763382},{"c":17.62,"h":17.75,"l":17.605,"n":67,"o":17.73,"t":"2026-10-12T14:15:00Z","v":3972,"vw":17.68557},{"c":17.6,"h":17.6,"l":17.57,"n":26,"o":17.58,"t":"2026-10-12T14:30:00Z","v":1156,"vw":17.590909},{"c":17.55,"h":17.6,"l":17.37,"n":82,"o":17.53,"t":"2026-10-12T14:45:00Z","v":4452,"vw":17.508897},{"c":17.57,"h":17.6399,"l":17.49,"n":81,"o":17.61,"t":"2026-10-12T15:00:00Z","v":4504,"vw":17.544839},{"c":17.6128,"h":17.6128,"l":17.56,"n":24,"o":17.58,"t":"2026-10-12T15:15:00Z","v":852,"vw":17.578248},{"c":17.55,"h":17.625,"l":17.55,"n":80,"o":17.59,"t":"2026-10-12T15:30:00Z","v":3608,"vw":17.591003},{"c":17.56,"h":17.57,"l":17.53,"n":84,"o":17.55,"t":"2026-10-12T15:45:00Z","v":3434,"vw":17.544408},{"c":17.4,"h":17.56,"l":17.39,"n":105,"o":17.56,"t":"2026-10-12T16:00:00Z","v":3728,"vw":17.430881},{"c":17.62,"h":17.62,"l":17.36,"n":87,"o":17.38,"t":"2026-10-12T16:15:00Z","v":5572,"vw":17.462349},{"c":17.6,"h":17.63,"l":17.59,"n":72,"o":17.59,"t":"2026-10-12T16:30:00Z","v":4127,"vw":17.594466},{"c":17.51,"h":17.63,"l":17.475,"n":290,"o":17.6,"t":"2026-10-12T16:45:00Z","v":17221,"vw":17.587268},{"c":17.48,"h":17.54,"l":17.44,"n":217,"o":17.51,"t":"2026-10-12T17:00:00Z","v":18653,"vw":17.502626},{"c":17.41,"h":17.48,"l":17.41,"n":36,"o":17.48,"t":"2026-10-12T17:15:00Z","v":1926,"vw":17.449577},{"c":17.48,"h":17.48,"l":17.4,"n":101,"o":17.44,"t":"2026-10-12T17:30:00Z","v":3974,"vw":17.441134},{"c":17.45,"h":17.49,"l":17.41,"n":138,"o":17.49,"t":"2026-10-12T17:45:00Z","v":7440,"vw":17.450032},{"c":17.52,"h":17.52,"l":17.455,"n":79,"o":17.455,"t":"2026-10-12T18:00:00Z","v":2437,"vw":17.497987},{"c":17.54,"h":17.56,"l":17.5,"n":80,"o":17.56,"t":"2026-10-12T18:15:00Z","v":3376,"vw":17.51045},{"c":17.525,"h":17.525,"l":17.52,"n":32,"o":17.52,"t":"2026-10-12T18:30:00Z","v":1031,"vw":17.522114},{"c":17.56,"h":17.56,"l":17.38,"n":216,"o":17.525,"t":"2026-10-12T18:45:00Z","v":14316,"vw":17.455714},{"c":17.435,"h":17.54,"l":17.41,"n":129,"o":17.505,"t":"2026-10-12T19:00:00Z","v":4091,"vw":17.483609},{"c":17.495,"h":17.52,"l":17.44,"n":134,"o":17.44,"t":"2026-10-12T19:15:00Z","v":5468,"vw":17.491397},{"c":17.52,"h":17.57,"l":17.495,"n":181,"o":17.495,"t":"2026-10-12T19:30:00Z","v":13476,"vw":17.527829},{"c":17.3525,"h":17.555,"l":17.31,"n":1075,"o":17.5475,"t":"2026-10-12T19:45:00Z","v":54364,"vw":17.4154},{"c":17.34,"h":17.34,"l":17.34,"n":4,"o":17.34,"t":"2026-10-12T20:00:00Z","v":59205,"vw":17.34},{"c":17.3,"h":17.3,"l":17.3,"n":2,"o":17.3,"t":"2026-10-13T11:00:00Z","v":800,"vw":17.3},{"c":17.075,"h":17.61,"l":17.06,"n":181,"o":17.26,"t":"2026-10-13T13:30:00Z","v":9233,"vw":17.236396},{"c":16.995,"h":17.25,"l":16.92,"n":220,"o":17.21,"t":"2026-10-13T13:45:00Z","v":8378,"vw":17.037092},{"c":17.035,"h":17.05,"l":16.9433,"n":52,"o":16.995,"t":"2026-10-13T14:00:00Z","v":1326,"vw":17.010382},{"c":17.04,"h":17.04,"l":17,"n":102,"o":17,"t":"2026-10-13T14:15:00Z","v":3201,"vw":17.005656},{"c":17.21,"h":17.21,"l":17.005,"n":97,"o":17.045,"t":"2026-10-13T14:30:00Z","v":8190,"vw":17.069889},{"c":17.085,"h":17.255,"l":17.085,"n":85,"o":17.21,"t":"2026-10-13T14:45:00Z","v":7527,"vw":17.200368},{"c":17.075,"h":17.08,"l":16.99,"n":210,"o":17.055,"t":"2026-10-13T15:00:00Z","v":26498,"vw":17.01137},{"c":17.055,"h":17.1,"l":17.05,"n":108,"o":17.08,"t":"2026-10-13T15:15:00Z","v":6698,"vw":17.082444},{"c":17.105,"h":17.105,"l":16.985,"n":111,"o":17.06,"t":"2026-10-13T15:30:00Z","v":4376,"vw":17.0275},{"c":17.085,"h":17.12,"l":17.04,"n":82,"o":17.1025,"t":"2026-10-13T15:45:00Z","v":3847,"vw":17.091494},{"c":17.06,"h":17.1,"l":17.04,"n":72,"o":17.1,"t":"2026-10-13T16:00:00Z","v":2584,"vw":17.057342},{"c":17.01,"h":17.03,"l":16.995,"n":138,"o":17.01,"t":"2026-10-13T16:15:00Z","v":5779,"vw":17.006385},{"c":17.03,"h":17.03,"l":17.03,"n":30,"o":17.03,"t":"2026-10-13T16:30:00Z","v":909,"vw":17.03},{"c":17.016,"h":17.09,"l":17,"n":180,"o":17.06,"t":"2026-10-13T16:45:00Z","v":6050,"vw":17.058478},{"c":16.95,"h":17.045,"l":16.95,"n":182,"o":17,"t":"2026-10-13T17:00:00Z","v":11812,"vw":16.993847},{"c":16.78,"h":16.86,"l":16.77,"n":261,"o":16.85,"t":"2026-10-13T17:15:00Z","v":12149,"vw":16.828403},{"c":16.8055,"h":16.82,"l":16.74,"n":148,"o":16.79,"t":"2026-10-13T17:30:00Z","v":4438,"vw":16.794133},{"c":16.745,"h":16.84,"l":16.73,"n":396,"o":16.79,"t":"2026-10-13T17:45:00Z","v":18291,"vw":16.757491},{"c":16.76,"h":16.8,"l":16.68,"n":199,"o":16.71,"t":"2026-10-13T18:00:00Z","v":7704,"vw":16.736086},{"c":16.815,"h":16.845,"l":16.74,"n":126,"o":16.74,"t":"2026-10-13T18:15:00Z","v":4244,"vw":16.817388},{"c":16.79,"h":16.8,"l":16.76,"n":64,"o":16.8,"t":"2026-10-13T18:30:00Z","v":2267,"vw":16.785928},{"c":16.82,"h":16.82,"l":16.75,"n":192,"o":16.79,"t":"2026-10-13T18:45:00Z","v":6823,"vw":16.785033},{"c":16.88,"h":16.89,"l":16.7584,"n":249,"o":16.78,"t":"2026-10-13T19:00:00Z","v":12188,"vw":16.809627},{"c":16.83,"h":16.88,"l":16.83,"n":217,"o":16.88,"t":"2026-10-13T19:15:00Z","v":8575,"vw":16.846281},{"c":16.835,"h":16.85,"l":16.82,"n":234,"o":16.83,"t":"2026-10-13T19:30:00Z","v":8987,"vw":16.833904},{"c":16.68,"h":16.835,"l":16.6,"n":1121,"o":16.835,"t":"2026-10-13T19:45:00Z","v":57539,"vw":16.677477},{"c":16.64,"h":16.66,"l":16.64,"n":7,"o":16.66,"t":"2026-10-13T20:00:00Z","v":53852,"vw":16.640072},{"c":16.93,"h":16.93,"l":16.93,"n":1,"o":16.93,"t":"2026-10-13T20:45:00Z","v":100,"vw":16.93},{"c":16.93,"h":16.93,"l":16.93,"n":1,"o":16.93,"t":"2026-10-13T21:00:00Z","v":100,"vw":16.93},{"c":16.64,"h":16.64,"l":16.64,"n":1,"o":16.64,"t":"2026-10-14T12:30:00Z","v":100,"vw":16.64},{"c":16.64,"h":16.65,"l":16.64,"n":3,"o":16.65,"t":"2026-10-14T13:00:00Z","v":300,"vw":16.643333},{"c":16.815,"h":17.03,"l":16.3,"n":310,"o":16.5,"t":"2026-10-14T13:30:00Z","v":24322,"vw":16.525423},{"c":16.765,"h":17.125,"l":16.755,"n":176,"o":16.835,"t":"2026-10-14T13:45:00Z","v":13629,"vw":16.819243},{"c":16.69,"h":16.955,"l":16.65,"n":168,"o":16.65,"t":"2026-10-14T14:00:00Z","v":11849,"vw":16.794483},{"c":16.77,"h":16.805,"l":16.71,"n":98,"o":16.75,"t":"2026-10-14T14:15:00Z","v":9353,"vw":16.761941},{"c":16.82,"h":16.84,"l":16.66,"n":176,"o":16.73,"t":"2026-10-14T14:30:00Z","v":15224,"vw":16.77269},{"c":16.69,"h":16.86,"l":16.68,"n":325,"o":16.82,"t":"2026-10-14T14:45:00Z","v":20558,"vw":16.743602},{"c":16.615,"h":16.725,"l":16.55,"n":142,"o":16.72,"t":"2026-10-14T15:00:00Z","v":8682,"vw":16.624565},{"c":16.64,"h":16.67,"l":16.6,"n":144,"o":16.6,"t":"2026-10-14T15:15:00Z","v":8039,"vw":16.630982},{"c":16.625,"h":16.66,"l":16.61,"n":270,"o":16.64,"t":"2026-10-14T15:30:00Z","v":17003,"vw":16.633649},{"c":16.53,"h":16.64,"l":16.53,"n":138,"o":16.59,"t":"2026-10-14T15:45:00Z","v":6672,"vw":16.58821},{"c":16.45,"h":16.52,"l":16.43,"n":185,"o":16.52,"t":"2026-10-14T16:00:00Z","v":11855,"vw":16.486898},{"c":16.45,"h":16.5,"l":16.4,"n":95,"o":16.46,"t":"2026-10-14T16:15:00Z","v":7456,"vw":16.429889},{"c":16.33,"h":16.45,"l":16.31,"n":161,"o":16.4,"t":"2026-10-14T16:30:00Z","v":9022,"vw":16.366637},{"c":16.245,"h":16.43,"l":16.22,"n":260,"o":16.33,"t":"2026-10-14T16:45:00Z","v":17538,"vw":16.323746},{"c":16.4,"h":16.4,"l":16.23,"n":263,"o":16.23,"t":"2026-10-14T17:00:00Z","v":13057,"vw":16.300435},{"c":16.4,"h":16.41,"l":16.3575,"n":194,"o":16.38,"t":"2026-10-14T17:15:00Z","v":10064,"vw":16.386767},{"c":16.47,"h":16.52,"l":16.4,"n":223,"o":16.4,"t":"2026-10-14T17:30:00Z","v":17231,"vw":16.444987},{"c":16.54,"h":16.575,"l":16.455,"n":84,"o":16.47,"t":"2026-10-14T17:45:00Z","v":8811,"vw":16.472326},{"c":16.75,"h":16.86,"l":16.5,"n":210,"o":16.54,"t":"2026-10-14T18:00:00Z","v":45645,"vw":16.785899},{"c":16.77,"h":16.8199,"l":16.61,"n":163,"o":16.75,"t":"2026-10-14T18:15:00Z","v":10129,"vw":16.696577},{"c":16.75,"h":16.82,"l":16.6975,"n":180,"o":16.8,"t":"2026-10-14T18:30:00Z","v":20978,"vw":16.774424},{"c":16.73,"h":16.77,"l":16.71,"n":190,"o":16.72,"t":"2026-10-14T18:45:00Z","v":9787,"vw":16.731458},{"c":16.585,"h":16.825,"l":16.51,"n":435,"o":16.7,"t":"2026-10-14T19:00:00Z","v":86843,"vw":16.704516},{"c":16.74,"h":16.74,"l":16.53,"n":382,"o":16.55,"t":"2026-10-14T19:15:00Z","v":44018,"vw":16.609338},{"c":16.61,"h":16.775,"l":16.55,"n":286,"o":16.74,"t":"2026-10-14T19:30:00Z","v":16859,"vw":16.621093},{"c":16.48,"h":16.615,"l":16.45,"n":995,"o":16.61,"t":"2026-10-14T19:45:00Z","v":68512,"vw":16.51549},{"c":16.49,"h":16.49,"l":16.49,"n":11,"o":16.49,"t":"2026-10-14T20:00:00Z","v":78626,"vw":16.49},{"c":16.17,"h":16.26,"l":16.17,"n":11,"o":16.26,"t":"2026-10-14T20:45:00Z","v":791,"vw":16.219891},{"c":16.2566,"h":17.075,"l":16.18,"n":138,"o":16.65,"t":"2026-10-15T13:30:00Z","v":26663,"vw":16.469041},{"c":16.71,"h":16.92,"l":16.25,"n":247,"o":16.54,"t":"2026-10-15T13:45:00Z","v":74728,"vw":16.464325},{"c":16.82,"h":17,"l":16.76,"n":250,"o":16.91,"t":"2026-10-15T14:00:00Z","v":15198,"vw":16.921146},{"c":16.57,"h":16.87,"l":16.57,"n":160,"o":16.82,"t":"2026-10-15T14:15:00Z","v":7489,"vw":16.749329},{"c":16.85,"h":16.85,"l":16.57,"n":144,"o":16.58,"t":"2026-10-15T14:30:00Z","v":14033,"vw":16.73073},{"c":16.555,"h":16.925,"l":16.48,"n":414,"o":16.89,"t":"2026-10-15T14:45:00Z","v":36441,"vw":16.656174},{"c":16.57,"h":16.59,"l":16.49,"n":56,"o":16.52,"t":"2026-10-15T15:00:00Z","v":3556,"vw":16.54795},{"c":16.62,"h":16.7,"l":16.56,"n":201,"o":16.62,"t":"2026-10-15T15:15:00Z","v":31827,"vw":16.624915},{"c":16.47,"h":16.65,"l":16.47,"n":195,"o":16.62,"t":"2026-10-15T15:30:00Z","v":10377,"vw":16.570386},{"c":16.51,"h":16.51,"l":16.43,"n":124,"o":16.47,"t":"2026-10-15T15:45:00Z","v":6262,"vw":16.467387},{"c":16.52,"h":16.575,"l":16.5,"n":237,"o":16.51,"t":"2026-10-15T16:00:00Z","v":10229,"vw":16.531553},{"c":16.56,"h":16.58,"l":16.52,"n":148,"o":16.52,"t":"2026-10-15T16:15:00Z","v":4823,"vw":16.536507},{"c":16.58,"h":16.59,"l":16.54,"n":171,"o":16.57,"t":"2026-10-15T16:30:00Z","v":6366,"vw":16.563103},{"c":16.5,"h":16.6,"l":16.46,"n":238,"o":16.56,"t":"2026-10-15T16:45:00Z","v":16590,"vw":16.523335},{"c":16.38,"h":16.49,"l":16.38,"n":158,"o":16.49,"t":"2026-10-15T17:00:00Z","v":7330,"vw":16.424309},{"c":16.31,"h":16.38,"l":16.265,"n":147,"o":16.37,"t":"2026-10-15T17:15:00Z","v":7360,"vw":16.333984},{"c":16.2739,"h":16.35,"l":16.255,"n":216,"o":16.285,"t":"2026-10-15T17:30:00Z","v":11242,"vw":16.316897},{"c":16.11,"h":16.2726,"l":16.1,"n":235,"o":16.26,"t":"2026-10-15T17:45:00Z","v":10905,"vw":16.187522},{"c":16.01,"h":16.13,"l":16,"n":422,"o":16.1,"t":"2026-10-15T18:00:00Z","v":23363,"vw":16.049021},{"c":15.89,"h":16,"l":15.78,"n":576,"o":15.99,"t":"2026-10-15T18:15:00Z","v":43323,"vw":15.890944},{"c":15.85,"h":15.97,"l":15.765,"n":566,"o":15.93,"t":"2026-10-15T18:30:00Z","v":26934,"vw":15.835878},{"c":15.99,"h":15.99,"l":15.78,"n":226,"o":15.84,"t":"2026-10-15T18:45:00Z","v":17836,"vw":15.866558},{"c":16.06,"h":16.08,"l":15.96,"n":406,"o":16.02,"t":"2026-10-15T19:00:00Z","v":26270,"vw":16.014299},{"c":16,"h":16.09,"l":15.93,"n":336,"o":16.09,"t":"2026-10-15T19:15:00Z","v":19908,"vw":16.013693},{"c":16.03,"h":16.04,"l":15.97,"n":501,"o":15.98,"t":"2026-10-15T19:30:00Z","v":28491,"vw":16.002453},{"c":16,"h":16.065,"l":15.85,"n":1547,"o":16.03,"t":"2026-10-15T19:45:00Z","v":111900,"vw":15.982421},{"c":16.01,"h":16.01,"l":16.01,"n":9,"o":16.01,"t":"2026-10-15T20:00:00Z","v":50207,"vw":16.01},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-15T21:45:00Z","v":200,"vw":16.5},{"c":15.773,"h":16.373,"l":15.6001,"n":147,"o":16.04,"t":"2026-10-16T13:30:00Z","v":8961,"vw":15.970293},{"c":15.61,"h":15.793,"l":15.54,"n":260,"o":15.793,"t":"2026-10-16T13:45:00Z","v":19214,"vw":15.635169},{"c":15.85,"h":15.85,"l":15.605,"n":109,"o":15.61,"t":"2026-10-16T14:00:00Z","v":8936,"vw":15.713339},{"c":15.55,"h":15.875,"l":15.55,"n":121,"o":15.875,"t":"2026-10-16T14:15:00Z","v":10682,"vw":15.686741},{"c":15.67,"h":15.67,"l":15.58,"n":36,"o":15.625,"t":"2026-10-16T14:30:00Z","v":1520,"vw":15.622936},{"c":15.5,"h":15.6,"l":15.41,"n":178,"o":15.58,"t":"2026-10-16T14:45:00Z","v":24846,"vw":15.512577},{"c":15.29,"h":15.5,"l":15.29,"n":195,"o":15.49,"t":"2026-10-16T15:00:00Z","v":8453,"vw":15.391779},{"c":15.15,"h":15.29,"l":15.13,"n":168,"o":15.29,"t":"2026-10-16T15:15:00Z","v":7527,"vw":15.21135},{"c":15.14,"h":15.24,"l":15.135,"n":85,"o":15.24,"t":"2026-10-16T15:30:00Z","v":3579,"vw":15.163392},{"c":15.11,"h":15.19,"l":15.0801,"n":138,"o":15.15,"t":"2026-10-16T15:45:00Z","v":6233,"vw":15.128784},{"c":15.03,"h":15.08,"l":14.895,"n":216,"o":15.08,"t":"2026-10-16T16:00:00Z","v":13322,"vw":14.962998},{"c":14.925,"h":15.035,"l":14.91,"n":72,"o":15.035,"t":"2026-10-16T16:15:00Z","v":4605,"vw":14.957267},{"c":14.89,"h":14.915,"l":14.88,"n":45,"o":14.915,"t":"2026-10-16T16:30:00Z","v":1474,"vw":14.892778},{"c":14.86,"h":14.92,"l":14.835,"n":142,"o":14.84,"t":"2026-10-16T16:45:00Z","v":5877,"vw":14.874363},{"c":15,"h":15.07,"l":14.89,"n":183,"o":14.89,"t":"2026-10-16T17:00:00Z","v":8976,"vw":14.981317},{"c":15,"h":15.03,"l":14.93,"n":73,"o":14.94,"t":"2026-10-16T17:15:00Z","v":3912,"vw":14.987826},{"c":15.035,"h":15.07,"l":14.995,"n":152,"o":15,"t":"2026-10-16T17:30:00Z","v":7764,"vw":15.021812},{"c":15.02,"h":15.09,"l":14.98,"n":119,"o":15.08,"t":"2026-10-16T17:45:00Z","v":5725,"vw":15.016482},{"c":15.01,"h":15.0512,"l":15,"n":118,"o":15.03,"t":"2026-10-16T18:00:00Z","v":5662,"vw":15.016901},{"c":15,"h":15.045,"l":14.91,"n":141,"o":14.995,"t":"2026-10-16T18:15:00Z","v":11331,"vw":14.976192},{"c":15.09,"h":15.11,"l":15,"n":201,"o":15,"t":"2026-10-16T18:30:00Z","v":6927,"vw":15.067627},{"c":15.02,"h":15.11,"l":15.01,"n":220,"o":15.1,"t":"2026-10-16T18:45:00Z","v":8853,"vw":15.064917},{"c":15.08,"h":15.08,"l":14.885,"n":389,"o":15.02,"t":"2026-10-16T19:00:00Z","v":39695,"vw":14.993217},{"c":15.03,"h":15.12,"l":15.03,"n":234,"o":15.06,"t":"2026-10-16T19:15:00Z","v":13316,"vw":15.07931},{"c":14.995,"h":15.1,"l":14.98,"n":265,"o":15.069,"t":"2026-10-16T19:30:00Z","v":31276,"vw":15.018024},{"c":15.05,"h":15.13,"l":14.9,"n":923,"o":14.995,"t":"2026-10-16T19:45:00Z","v":60006,"vw":15.03781},{"c":15.12,"h":15.12,"l":15.06,"n":13,"o":15.06,"t":"2026-10-16T20:00:00Z","v":52905,"vw":15.06045},{"c":15.05,"h":15.29,"l":14.97,"n":159,"o":15.19,"t":"2026-10-19T13:30:00Z","v":28075,"vw":15.10962},{"c":14.999,"h":15.09,"l":14.94,"n":78,"o":15.045,"t":"2026-10-19T13:45:00Z","v":13802,"vw":15.000699},{"c":15.12,"h":15.12,"l":14.84,"n":240,"o":15.003,"t":"2026-10-19T14:00:00Z","v":14467,"vw":14.996199},{"c":15.2,"h":15.2,"l":15.06,"n":116,"o":15.15,"t":"2026-10-19T14:15:00Z","v":7628,"vw":15.144331},{"c":15.08,"h":15.18,"l":15.08,"n":129,"o":15.14,"t":"2026-10-19T14:30:00Z","v":5117,"vw":15.124969},{"c":15.115,"h":15.12,"l":15.115,"n":22,"o":15.12,"t":"2026-10-19T14:45:00Z","v":694,"vw":15.116154},{"c":15.205,"h":15.205,"l":15.07,"n":76,"o":15.11,"t":"2026-10-19T15:00:00Z","v":5780,"vw":15.146528},{"c":15.06,"h":15.2,"l":15.06,"n":138,"o":15.2,"t":"2026-10-19T15:15:00Z","v":11121,"vw":15.09559},{"c":15.08,"h":15.14,"l":15.05,"n":122,"o":15.06,"t":"2026-10-19T15:30:00Z","v":7501,"vw":15.092057},{"c":15.155,"h":15.155,"l":15.04,"n":75,"o":15.04,"t":"2026-10-19T15:45:00Z","v":3520,"vw":15.088152},{"c":15.16,"h":15.16,"l":15.05,"n":117,"o":15.11,"t":"2026-10-19T16:00:00Z","v":3552,"vw":15.111001},{"c":15.25,"h":15.25,"l":15.165,"n":79,"o":15.165,"t":"2026-10-19T16:15:00Z","v":2791,"vw":15.209281},{"c":15.29,"h":15.32,"l":15.235,"n":100,"o":15.235,"t":"2026-10-19T16:30:00Z","v":3963,"vw":15.293417},{"c":15.27,"h":15.28,"l":15.21,"n":68,"o":15.28,"t":"2026-10-19T16:45:00Z","v":10512,"vw":15.225825},{"c":15.22,"h":15.28,"l":15.22,"n":49,"o":15.28,"t":"2026-10-19T17:00:00Z","v":2032,"vw":15.257507},{"c":15.26,"h":15.26,"l":15.22,"n":62,"o":15.22,"t":"2026-10-19T17:15:00Z","v":2698,"vw":15.251667},{"c":15.12,"h":15.26,"l":15.12,"n":115,"o":15.26,"t":"2026-10-19T17:30:00Z","v":11207,"vw":15.207945},{"c":15.13,"h":15.15,"l":15.11,"n":90,"o":15.15,"t":"2026-10-19T17:45:00Z","v":3033,"vw":15.127064},{"c":15.115,"h":15.1509,"l":15.1,"n":63,"o":15.13,"t":"2026-10-19T18:00:00Z","v":3486,"vw":15.125525},{"c":15.05,"h":15.125,"l":15.04,"n":121,"o":15.12,"t":"2026-10-19T18:15:00Z","v":4368,"vw":15.089768},{"c":15.06,"h":15.11,"l":15.05,"n":102,"o":15.05,"t":"2026-10-19T18:30:00Z","v":4320,"vw":15.070398},{"c":15.08,"h":15.12,"l":15.07,"n":131,"o":15.08,"t":"2026-10-19T18:45:00Z","v":5566,"vw":15.09736},{"c":15.12,"h":15.15,"l":15.12,"n":138,"o":15.12,"t":"2026-10-19T19:00:00Z","v":4845,"vw":15.135832},{"c":15.14,"h":15.16,"l":15.11,"n":172,"o":15.12,"t":"2026-10-19T19:15:00Z","v":8572,"vw":15.13851},{"c":15.18,"h":15.205,"l":15.16,"n":182,"o":15.16,"t":"2026-10-19T19:30:00Z","v":6415,"vw":15.183233},{"c":15.13,"h":15.2,"l":15.05,"n":842,"o":15.19,"t":"2026-10-19T19:45:00Z","v":60276,"vw":15.104449},{"c":15.11,"h":15.11,"l":15.11,"n":6,"o":15.11,"t":"2026-10-19T20:00:00Z","v":106057,"vw":15.11},{"c":15.29,"h":15.31,"l":15.0001,"n":78,"o":15.14,"t":"2026-10-20T13:30:00Z","v":6123,"vw":15.167693},{"c":15.475,"h":15.5,"l":15.38,"n":210,"o":15.43,"t":"2026-10-20T13:45:00Z","v":12839,"vw":15.445998},{"c":15.62,"h":15.62,"l":15.47,"n":225,"o":15.5,"t":"2026-10-20T14:00:00Z","v":9072,"vw":15.542572},{"c":15.59,"h":15.73,"l":15.515,"n":286,"o":15.63,"t":"2026-10-20T14:15:00Z","v":27565,"vw":15.62971},{"c":15.9,"h":15.9,"l":15.61,"n":221,"o":15.62,"t":"2026-10-20T14:30:00Z","v":18084,"vw":15.700726},{"c":15.98,"h":16.08,"l":15.93,"n":273,"o":15.95,"t":"2026-10-20T14:45:00Z","v":20626,"vw":16.008572},{"c":15.8,"h":15.96,"l":15.8,"n":209,"o":15.96,"t":"2026-10-20T15:00:00Z","v":11288,"vw":15.878189},{"c":15.64,"h":15.865,"l":15.56,"n":358,"o":15.8,"t":"2026-10-20T15:15:00Z","v":30911,"vw":15.707709},{"c":15.68,"h":15.69,"l":15.64,"n":86,"o":15.66,"t":"2026-10-20T15:30:00Z","v":4191,"vw":15.666464},{"c":15.58,"h":15.66,"l":15.56,"n":115,"o":15.66,"t":"2026-10-20T15:45:00Z","v":3822,"vw":15.59746},{"c":15.44,"h":15.54,"l":15.42,"n":144,"o":15.53,"t":"2026-10-20T16:00:00Z","v":4981,"vw":15.454731},{"c":15.775,"h":15.775,"l":15.44,"n":296,"o":15.44,"t":"2026-10-20T16:15:00Z","v":22870,"vw":15.540525},{"c":15.825,"h":15.9,"l":15.825,"n":82,"o":15.85,"t":"2026-10-20T16:30:00Z","v":3785,"vw":15.85308},{"c":15.825,"h":15.87,"l":15.825,"n":61,"o":15.85,"t":"2026-10-20T16:45:00Z","v":2438,"vw":15.848852},{"c":15.899,"h":15.899,"l":15.84,"n":104,"o":15.85,"t":"2026-10-20T17:00:00Z","v":3931,"vw":15.862739},{"c":16.03,"h":16.03,"l":15.94,"n":143,"o":15.94,"t":"2026-10-20T17:15:00Z","v":8606,"vw":15.975866},{"c":16.035,"h":16.05,"l":16.015,"n":37,"o":16.015,"t":"2026-10-20T17:30:00Z","v":1123,"vw":16.03632},{"c":16.06,"h":16.08,"l":16.03,"n":111,"o":16.04,"t":"2026-10-20T17:45:00Z","v":4662,"vw":16.056406},{"c":16.05,"h":16.05,"l":16,"n":103,"o":16.04,"t":"2026-10-20T18:00:00Z","v":4386,"vw":16.023693},{"c":16.025,"h":16.03,"l":16.025,"n":20,"o":16.03,"t":"2026-10-20T18:15:00Z","v":605,"vw":16.02875},{"c":16.03,"h":16.03,"l":16,"n":76,"o":16.01,"t":"2026-10-20T18:30:00Z","v":2750,"vw":16.020732},{"c":16.04,"h":16.04,"l":15.995,"n":67,"o":15.995,"t":"2026-10-20T18:45:00Z","v":4503,"vw":16.009652},{"c":16.09,"h":16.2,"l":16.02,"n":240,"o":16.04,"t":"2026-10-20T19:00:00Z","v":12225,"vw":16.104694},{"c":16.095,"h":16.12,"l":16.05,"n":108,"o":16.1,"t":"2026-10-20T19:15:00Z","v":4218,"vw":16.096475},{"c":16.165,"h":16.17,"l":16.095,"n":176,"o":16.095,"t":"2026-10-20T19:30:00Z","v":9408,"vw":16.125522},{"c":16.07,"h":16.19,"l":16.03,"n":879,"o":16.18,"t":"2026-10-20T19:45:00Z","v":40533,"vw":16.085325},{"c":16.08,"h":16.08,"l":16.08,"n":5,"o":16.08,"t":"2026-10-20T20:00:00Z","v":51468,"vw":16.08},{"c":16.08,"h":16.08,"l":16.08,"n":1,"o":16.08,"t":"2026-10-20T21:00:00Z","v":3939,"vw":16.08},{"c":16.1,"h":16.1,"l":16.1,"n":8,"o":16.1,"t":"2026-10-20T22:15:00Z","v":500,"vw":16.1},{"c":16.44,"h":16.45,"l":16.045,"n":79,"o":16.09,"t":"2026-10-21T13:30:00Z","v":10001,"vw":16.230181},{"c":16.19,"h":16.46,"l":16.14,"n":232,"o":16.42,"t":"2026-10-21T13:45:00Z","v":10875,"vw":16.28176},{"c":16.13,"h":16.24,"l":16.06,"n":215,"o":16.19,"t":"2026-10-21T14:00:00Z","v":12456,"vw":16.1254},{"c":16.12,"h":16.17,"l":16.0401,"n":189,"o":16.09,"t":"2026-10-21T14:15:00Z","v":8452,"vw":16.106057},{"c":16.095,"h":16.13,"l":16.04,"n":18,"o":16.13,"t":"2026-10-21T14:30:00Z","v":1038,"vw":16.0965},{"c":16.11,"h":16.16,"l":16.045,"n":132,"o":16.045,"t":"2026-10-21T14:45:00Z","v":10192,"vw":16.09721},{"c":16.12,"h":16.1325,"l":16.02,"n":87,"o":16.1325,"t":"2026-10-21T15:00:00Z","v":4440,"vw":16.099785},{"c":16.1,"h":16.17,"l":16.07,"n":71,"o":16.13,"t":"2026-10-21T15:15:00Z","v":1963,"vw":16.121818},{"c":16.14,"h":16.14,"l":15.98,"n":132,"o":16.06,"t":"2026-10-21T15:30:00Z","v":11063,"vw":16.033382},{"c":16.07,"h":16.14,"l":16.0601,"n":67,"o":16.14,"t":"2026-10-21T15:45:00Z","v":2992,"vw":16.078394},{"c":16.06,"h":16.0893,"l":16.04,"n":46,"o":16.04,"t":"2026-10-21T16:00:00Z","v":1280,"vw":16.066935},{"c":16.05,"h":16.08,"l":16.03,"n":130,"o":16.08,"t":"2026-10-21T16:15:00Z","v":6374,"vw":16.052166},{"c":16.15,"h":16.15,"l":16.05,"n":136,"o":16.05,"t":"2026-10-21T16:30:00Z","v":5908,"vw":16.096431},{"c":16.37,"h":16.37,"l":16.14,"n":217,"o":16.165,"t":"2026-10-21T16:45:00Z","v":9587,"vw":16.255098},{"c":16.44,"h":16.46,"l":16.34,"n":192,"o":16.37,"t":"2026-10-21T17:00:00Z","v":12179,"vw":16.393885},{"c":16.305,"h":16.39,"l":16.2831,"n":51,"o":16.35,"t":"2026-10-21T17:15:00Z","v":2255,"vw":16.356088},{"c":16.5,"h":16.5,"l":16.34,"n":152,"o":16.35,"t":"2026-10-21T17:30:00Z","v":5576,"vw":16.399873},{"c":16.49,"h":16.5257,"l":16.45,"n":114,"o":16.51,"t":"2026-10-21T17:45:00Z","v":7175,"vw":16.508772},{"c":16.57,"h":16.58,"l":16.4586,"n":148,"o":16.49,"t":"2026-10-21T18:00:00Z","v":7850,"vw":16.516757},{"c":16.58,"h":16.64,"l":16.56,"n":220,"o":16.58,"t":"2026-10-21T18:15:00Z","v":11159,"vw":16.599806},{"c":16.48,"h":16.62,"l":16.45,"n":183,"o":16.61,"t":"2026-10-21T18:30:00Z","v":8005,"vw":16.509453},{"c":16.37,"h":16.5,"l":16.35,"n":279,"o":16.5,"t":"2026-10-21T18:45:00Z","v":10934,"vw":16.424846},{"c":16.32,"h":16.4,"l":16.305,"n":240,"o":16.35,"t":"2026-10-21T19:00:00Z","v":12259,"vw":16.335904},{"c":16.41,"h":16.44,"l":16.325,"n":341,"o":16.34,"t":"2026-10-21T19:15:00Z","v":16114,"vw":16.371931},{"c":16.36,"h":16.45,"l":16.36,"n":412,"o":16.415,"t":"2026-10-21T19:30:00Z","v":19674,"vw":16.412353},{"c":16.4,"h":16.46,"l":16.36,"n":1197,"o":16.365,"t":"2026-10-21T19:45:00Z","v":70794,"vw":16.404894},{"c":16.42,"h":16.42,"l":16.42,"n":7,"o":16.42,"t":"2026-10-21T20:00:00Z","v":98281,"vw":16.42},{"c":16.34,"h":16.38,"l":16.0216,"n":39,"o":16.34,"t":"2026-10-22T13:30:00Z","v":4609,"vw":16.247307},{"c":16.365,"h":16.365,"l":16.26,"n":21,"o":16.26,"t":"2026-10-22T13:45:00Z","v":849,"vw":16.288846},{"c":16.34,"h":16.54,"l":16.34,"n":53,"o":16.54,"t":"2026-10-22T14:00:00Z","v":2308,"vw":16.401225},{"c":16.1501,"h":16.32,"l":16.1501,"n":44,"o":16.24,"t":"2026-10-22T14:15:00Z","v":1971,"vw":16.255218},{"c":16.365,"h":16.39,"l":16.26,"n":48,"o":16.27,"t":"2026-10-22T14:30:00Z","v":1809,"vw":16.320417},{"c":16.46,"h":16.46,"l":16.32,"n":117,"o":16.375,"t":"2026-10-22T14:45:00Z","v":7116,"vw":16.37239},{"c":16.38,"h":16.42,"l":16.35,"n":64,"o":16.37,"t":"2026-10-22T15:00:00Z","v":2011,"vw":16.383149},{"c":16.43,"h":16.465,"l":16.42,"n":36,"o":16.42,"t":"2026-10-22T15:15:00Z","v":2196,"vw":16.447356},{"c":16.405,"h":16.46,"l":16.38,"n":61,"o":16.44,"t":"2026-10-22T15:30:00Z","v":2745,"vw":16.414387},{"c":16.46,"h":16.48,"l":16.4,"n":28,"o":16.4,"t":"2026-10-22T15:45:00Z","v":711,"vw":16.456},{"c":16.415,"h":16.42,"l":16.415,"n":23,"o":16.42,"t":"2026-10-22T16:00:00Z","v":537,"vw":16.417049},{"c":16.6,"h":16.69,"l":16.46,"n":320,"o":16.46,"t":"2026-10-22T16:15:00Z","v":24009,"vw":16.602789},{"c":16.49,"h":16.6,"l":16.48,"n":100,"o":16.6,"t":"2026-10-22T16:30:00Z","v":4279,"vw":16.529966},{"c":16.53,"h":16.585,"l":16.41,"n":147,"o":16.45,"t":"2026-10-22T16:45:00Z","v":6405,"vw":16.49268},{"c":16.56,"h":16.56,"l":16.41,"n":116,"o":16.47,"t":"2026-10-22T17:00:00Z","v":5087,"vw":16.492631},{"c":16.56,"h":16.61,"l":16.56,"n":86,"o":16.58,"t":"2026-10-22T17:15:00Z","v":3599,"vw":16.587287},{"c":16.66,"h":16.67,"l":16.56,"n":75,"o":16.56,"t":"2026-10-22T17:30:00Z","v":4080,"vw":16.631615},{"c":16.6,"h":16.69,"l":16.585,"n":106,"o":16.66,"t":"2026-10-22T17:45:00Z","v":4115,"vw":16.616058},{"c":16.665,"h":16.665,"l":16.56,"n":59,"o":16.6,"t":"2026-10-22T18:00:00Z","v":3226,"vw":16.608034},{"c":16.73,"h":16.75,"l":16.67,"n":68,"o":16.67,"t":"2026-10-22T18:15:00Z","v":2700,"vw":16.720461},{"c":16.7,"h":16.71,"l":16.67,"n":89,"o":16.69,"t":"2026-10-22T18:30:00Z","v":4734,"vw":16.697985},{"c":16.7,"h":16.705,"l":16.66,"n":72,"o":16.705,"t":"2026-10-22T18:45:00Z","v":2122,"vw":16.681349},{"c":16.71,"h":16.72,"l":16.68,"n":101,"o":16.68,"t":"2026-10-22T19:00:00Z","v":3112,"vw":16.707024},{"c":16.65,"h":16.71,"l":16.63,"n":168,"o":16.71,"t":"2026-10-22T19:15:00Z","v":4032,"vw":16.677655},{"c":16.6,"h":16.679,"l":16.6,"n":159,"o":16.65,"t":"2026-10-22T19:30:00Z","v":5233,"vw":16.63556},{"c":16.76,"h":16.78,"l":16.57,"n":628,"o":16.615,"t":"2026-10-22T19:45:00Z","v":24400,"vw":16.701125},{"c":16.76,"h":16.76,"l":16.76,"n":4,"o":16.76,"t":"2026-10-22T20:00:00Z","v":43872,"vw":16.76}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.5,"premium":2.467616531492479,"strike":19.11917342537605,"iv":1.7592908520622983,"gamma":0.04894826842222377,"theta":-0.05826746298134171,"vega":0.018579579256551616,"rho":0.004605134137301365,"breakevenPct":28.799462749812218},{"delta":0.55,"premium":2.50765306122449,"strike":17.4234693877551,"iv":1.4923795918367346,"gamma":0.05718163265306122,"theta":-0.04963265306122449,"vega":0.0183234693877551,"rho":0.005223721210212222,"breakevenPct":18.920778335200417},{"delta":0.6,"premium":2.582683073229292,"strike":16.673169267707085,"iv":1.3313951980792318,"gamma":0.06288391356542616,"theta":-0.043090036014405766,"vega":0.017573169267707085,"rho":0.005813193012872404,"breakevenPct":14.891720411314878},{"delta":0.65,"premium":2.6577130852340938,"strike":15.922869147659064,"iv":1.1704108043217287,"gamma":0.06858619447779112,"theta":-0.036547418967587036,"vega":0.016822869147659063,"rho":0.006402664815532587,"breakevenPct":10.86266248742933},{"delta":0.7,"premium":2.7327430972388953,"strike":15.172569027611045,"iv":1.0094264105642259,"gamma":0.07428847539015605,"theta":-0.030004801920768317,"vega":0.016072569027611047,"rho":0.006992136618192769,"breakevenPct":6.8336045635437905}],"put":[{"delta":0.35,"premium":2.102023381294964,"strike":15.508093525179856,"iv":1.5201206834532375,"gamma":0.0527386690647482,"theta":-0.04481312949640288,"vega":0.016906474820143885,"rho":-0.006308209750825144,"breakevenPct":20.011514654624758},{"delta":0.4,"premium":2.289373501199041,"strike":16.257494004796165,"iv":1.3961098920863309,"gamma":0.06002284172661871,"theta":-0.04232511990407674,"vega":0.01750599520383693,"rho":-0.007111753641715909,"breakevenPct":16.657992221974215},{"delta":0.45,"premium":2.4767236211031176,"strike":17.00689448441247,"iv":1.2720991007194242,"gamma":0.06730701438848921,"theta":-0.0398371103117506,"vega":0.018105515587529975,"rho":-0.007915297532606674,"breakevenPct":13.304469789323678},{"delta":0.5,"premium":2.7691546762589927,"strike":17.756294964028775,"iv":1.186645323741007,"gamma":0.07180269784172662,"theta":-0.03774892086330935,"vega":0.018366726618705035,"rho":-0.008799468588983212,"breakevenPct":10.577921910681484},{"delta":0.55,"premium":3.263758992805756,"strike":18.505695443645084,"iv":1.1753743405275778,"gamma":0.0709333932853717,"theta":-0.03642997601918465,"vega":0.017977038369304556,"rho":-0.009838764425738814,"breakevenPct":9.057658407879908},{"delta":0.6,"premium":3.7583633093525175,"strike":19.25509592326139,"iv":1.1641033573141486,"gamma":0.07006408872901679,"theta":-0.035111031175059954,"vega":0.017587350119904078,"rho":-0.010878060262494412,"breakevenPct":7.537394905078333},{"delta":0.65,"premium":4.256379821958456,"strike":20.00741839762611,"iv":1.1531587537091987,"gamma":0.06915816023738873,"theta":-0.033790504451038574,"vega":0.01719258160237389,"rho":-0.01192002169421091,"breakevenPct":6.020056231099915},{"delta":0.7,"premium":5.319683481701285,"strike":21.243818001978237,"iv":1.1962843719090008,"gamma":0.06218486646884274,"theta":-0.03220791295746785,"vega":0.015956181998021762,"rho":-0.01340358335778264,"breakevenPct":4.987264198824866},{"delta":0.75,"premium":6.382987141444115,"strike":22.480217606330367,"iv":1.2394099901088032,"gamma":0.05521157270029674,"theta":-0.03062532146389713,"vega":0.014719782393669634,"rho":-0.014887145021354374,"breakevenPct":3.954472166549815},{"delta":0.8,"premium":8.272381541930836,"strike":24.535197328185692,"iv":1.3100767012654524,"gamma":0.045619111643371436,"theta":-0.027387033663114742,"vega":0.013053379250872401,"rho":-0.01705725674978799,"breakevenPct":2.9664929221070726},{"delta":0.85,"premium":12.154632039592798,"strike":28.561476329477113,"iv":1.4934696244036754,"gamma":0.03355209435993958,"theta":-0.02494380047123954,"vega":0.010877036730963742,"rho":-0.0207635486407782,"breakevenPct":2.1071343085661605}]},"raw":{"call":[{"delta":0.5,"premium":2.467616531492479,"strike":19.11917342537605,"iv":1.7592908520622983,"gamma":0.04894826842222377,"theta":-0.05826746298134171,"vega":0.018579579256551616,"rho":0.004605134137301365,"breakevenPct":28.799462749812218},{"delta":0.55,"premium":2.50765306122449,"strike":17.4234693877551,"iv":1.4923795918367346,"gamma":0.05718163265306122,"theta":-0.04963265306122449,"vega":0.0183234693877551,"rho":0.005223721210212222,"breakevenPct":18.920778335200417},{"delta":0.6,"premium":2.582683073229292,"strike":16.673169267707085,"iv":1.3313951980792318,"gamma":0.06288391356542616,"theta":-0.043090036014405766,"vega":0.017573169267707085,"rho":0.005813193012872404,"breakevenPct":14.891720411314878},{"delta":0.65,"premium":2.6577130852340938,"strike":15.922869147659064,"iv":1.1704108043217287,"gamma":0.06858619447779112,"theta":-0.036547418967587036,"vega":0.016822869147659063,"rho":0.006402664815532587,"breakevenPct":10.86266248742933},{"delta":0.7,"premium":2.7327430972388953,"strike":15.172569027611045,"iv":1.0094264105642259,"gamma":0.07428847539015605,"theta":-0.030004801920768317,"vega":0.016072569027611047,"rho":0.006992136618192769,"breakevenPct":6.8336045635437905}],"put":[{"delta":0.35,"premium":2.102023381294964,"strike":15.508093525179856,"iv":1.5201206834532375,"gamma":0.0527386690647482,"theta":-0.04481312949640288,"vega":0.016906474820143885,"rho":-0.006308209750825144,"breakevenPct":20.011514654624758},{"delta":0.4,"premium":2.289373501199041,"strike":16.257494004796165,"iv":1.3961098920863309,"gamma":0.06002284172661871,"theta":-0.04232511990407674,"vega":0.01750599520383693,"rho":-0.007111753641715909,"breakevenPct":16.657992221974215},{"delta":0.45,"premium":2.4767236211031176,"strike":17.00689448441247,"iv":1.2720991007194242,"gamma":0.06730701438848921,"theta":-0.0398371103117506,"vega":0.018105515587529975,"rho":-0.007915297532606674,"breakevenPct":13.304469789323678},{"delta":0.5,"premium":2.7691546762589927,"strike":17.756294964028775,"iv":1.186645323741007,"gamma":0.07180269784172662,"theta":-0.03774892086330935,"vega":0.018366726618705035,"rho":-0.008799468588983212,"breakevenPct":10.577921910681484},{"delta":0.55,"premium":3.263758992805756,"strike":18.505695443645084,"iv":1.1753743405275778,"gamma":0.0709333932853717,"theta":-0.03642997601918465,"vega":0.017977038369304556,"rho":-0.009838764425738814,"breakevenPct":9.057658407879908},{"delta":0.6,"premium":3.7583633093525175,"strike":19.25509592326139,"iv":1.1641033573141486,"gamma":0.07006408872901679,"theta":-0.035111031175059954,"vega":0.017587350119904078,"rho":-0.010878060262494412,"breakevenPct":7.537394905078333},{"delta":0.65,"premium":4.256379821958456,"strike":20.00741839762611,"iv":1.1531587537091987,"gamma":0.06915816023738873,"theta":-0.033790504451038574,"vega":0.01719258160237389,"rho":-0.01192002169421091,"breakevenPct":6.020056231099915},{"delta":0.7,"premium":5.319683481701285,"strike":21.243818001978237,"iv":1.1962843719090008,"gamma":0.06218486646884274,"theta":-0.03220791295746785,"vega":0.015956181998021762,"rho":-0.01340358335778264,"breakevenPct":4.987264198824866},{"delta":0.75,"premium":6.382987141444115,"strike":22.480217606330367,"iv":1.2394099901088032,"gamma":0.05521157270029674,"theta":-0.03062532146389713,"vega":0.014719782393669634,"rho":-0.014887145021354374,"breakevenPct":3.954472166549815},{"delta":0.8,"premium":8.272381541930836,"strike":24.535197328185692,"iv":1.3100767012654524,"gamma":0.045619111643371436,"theta":-0.027387033663114742,"vega":0.013053379250872401,"rho":-0.01705725674978799,"breakevenPct":2.9664929221070726},{"delta":0.85,"premium":12.154632039592798,"strike":28.561476329477113,"iv":1.4934696244036754,"gamma":0.03355209435993958,"theta":-0.02494380047123954,"vega":0.010877036730963742,"rho":-0.0207635486407782,"breakevenPct":2.1071343085661605}]}},"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"}}