{"symbol":"EUM","url":"https://intraalpha.com/companies/EUM","capturedAt":"2026-10-22T23:58:47.437Z","state":"ready","quote":{"symbol":"EUM","last_price":17.02,"prev_close":16.53,"regular_close":17.02,"change":0.49,"change_pct":2.9643,"regular_change":0.49,"regular_change_pct":2.9643,"extended_change":0,"extended_change_pct":0,"bid":16.89,"ask":17.27,"bid_size":1000,"ask_size":1000,"volume":45619,"vwap":17.00944,"open":16.89,"high":17.06,"low":16.855,"close":17.02,"trade_count":584,"last_trade_at":"2026-10-22T22:30:00.003394184Z","last_quote_at":"2026-10-22T22:11:52.635904437Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:58:45.164459068-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":13600000,"net_expense_ratio":0.0095,"portfolio_turnover":0,"dividend_yield":0.0365,"inception_date":"2007-10-30","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:58:47.114649+00:00"},"optionObservedAt":"2026-10-22T19:55:02.739Z","bars":[{"c":16.66,"h":16.66,"l":16.66,"n":17,"o":16.66,"t":"2026-10-15T13:45:00Z","v":400,"vw":16.66},{"c":16.65,"h":16.65,"l":16.65,"n":2,"o":16.65,"t":"2026-10-15T13:50:00Z","v":121,"vw":16.65},{"c":16.6201,"h":16.66,"l":16.6201,"n":2,"o":16.66,"t":"2026-10-15T14:00:00Z","v":2078,"vw":16.656544},{"c":16.62,"h":16.62,"l":16.62,"n":4,"o":16.62,"t":"2026-10-15T14:10:00Z","v":710,"vw":16.62},{"c":16.625,"h":16.625,"l":16.625,"n":2,"o":16.625,"t":"2026-10-15T14:15:00Z","v":1001,"vw":16.625},{"c":16.59,"h":16.59,"l":16.59,"n":4,"o":16.59,"t":"2026-10-15T14:20:00Z","v":585,"vw":16.59},{"c":16.61,"h":16.61,"l":16.61,"n":1,"o":16.61,"t":"2026-10-15T14:30:00Z","v":100,"vw":16.61},{"c":16.4407,"h":16.45,"l":16.4407,"n":8,"o":16.445,"t":"2026-10-15T15:15:00Z","v":743,"vw":16.446045},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-15T16:50:00Z","v":200,"vw":16.5},{"c":16.495,"h":16.495,"l":16.495,"n":1,"o":16.495,"t":"2026-10-15T16:55:00Z","v":100,"vw":16.495},{"c":16.44,"h":16.44,"l":16.44,"n":2,"o":16.44,"t":"2026-10-15T19:05:00Z","v":120,"vw":16.44},{"c":16.4286,"h":16.4286,"l":16.428,"n":4,"o":16.428,"t":"2026-10-15T19:45:00Z","v":339,"vw":16.4284},{"c":16.4102,"h":16.4355,"l":16.41,"n":277,"o":16.4299,"t":"2026-10-15T19:50:00Z","v":18287,"vw":16.425716},{"c":16.4,"h":16.43,"l":16.4,"n":40,"o":16.4251,"t":"2026-10-15T19:55:00Z","v":12781,"vw":16.425699},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-10-15T20:00:00Z","v":1204,"vw":16.4},{"c":16.51,"h":16.51,"l":16.51,"n":4,"o":16.51,"t":"2026-10-16T13:30:00Z","v":146,"vw":16.51},{"c":16.5607,"h":16.574,"l":16.5607,"n":3,"o":16.574,"t":"2026-10-16T14:00:00Z","v":281,"vw":16.56925},{"c":16.549,"h":16.55,"l":16.549,"n":5,"o":16.55,"t":"2026-10-16T14:30:00Z","v":599,"vw":16.5492},{"c":16.5386,"h":16.54,"l":16.5386,"n":9,"o":16.54,"t":"2026-10-16T14:35:00Z","v":669,"vw":16.539241},{"c":16.538,"h":16.538,"l":16.538,"n":1,"o":16.538,"t":"2026-10-16T14:40:00Z","v":174,"vw":16.538},{"c":16.59,"h":16.59,"l":16.59,"n":2,"o":16.59,"t":"2026-10-16T15:05:00Z","v":200,"vw":16.59},{"c":16.599,"h":16.599,"l":16.599,"n":3,"o":16.599,"t":"2026-10-16T15:20:00Z","v":155,"vw":16.599},{"c":16.59,"h":16.59,"l":16.59,"n":1,"o":16.59,"t":"2026-10-16T15:40:00Z","v":100,"vw":16.59},{"c":16.63,"h":16.635,"l":16.63,"n":2,"o":16.635,"t":"2026-10-16T16:10:00Z","v":200,"vw":16.6325},{"c":16.61,"h":16.61,"l":16.61,"n":1,"o":16.61,"t":"2026-10-16T16:15:00Z","v":100,"vw":16.61},{"c":16.63,"h":16.63,"l":16.63,"n":1,"o":16.63,"t":"2026-10-16T16:45:00Z","v":100,"vw":16.63},{"c":16.66,"h":16.66,"l":16.66,"n":2,"o":16.66,"t":"2026-10-16T17:05:00Z","v":255,"vw":16.66},{"c":16.7,"h":16.7,"l":16.7,"n":3,"o":16.7,"t":"2026-10-16T17:15:00Z","v":500,"vw":16.7},{"c":16.7,"h":16.7,"l":16.7,"n":1,"o":16.7,"t":"2026-10-16T17:20:00Z","v":100,"vw":16.7},{"c":16.66,"h":16.66,"l":16.66,"n":2,"o":16.66,"t":"2026-10-16T17:50:00Z","v":200,"vw":16.66},{"c":16.7,"h":16.7,"l":16.7,"n":2,"o":16.7,"t":"2026-10-16T18:20:00Z","v":200,"vw":16.7},{"c":16.69,"h":16.69,"l":16.69,"n":2,"o":16.69,"t":"2026-10-16T18:25:00Z","v":150,"vw":16.69},{"c":16.7,"h":16.709,"l":16.7,"n":7,"o":16.709,"t":"2026-10-16T18:30:00Z","v":356,"vw":16.70318},{"c":16.7002,"h":16.7002,"l":16.7,"n":3,"o":16.7,"t":"2026-10-16T18:45:00Z","v":453,"vw":16.7001},{"c":16.72,"h":16.72,"l":16.72,"n":2,"o":16.72,"t":"2026-10-16T19:00:00Z","v":101,"vw":16.72},{"c":16.7302,"h":16.749,"l":16.73,"n":8,"o":16.749,"t":"2026-10-16T19:05:00Z","v":722,"vw":16.735915},{"c":16.699,"h":16.699,"l":16.699,"n":4,"o":16.699,"t":"2026-10-16T19:15:00Z","v":122,"vw":16.699},{"c":16.69,"h":16.695,"l":16.69,"n":29,"o":16.695,"t":"2026-10-16T19:20:00Z","v":11750,"vw":16.690146},{"c":16.7,"h":16.7,"l":16.69,"n":4,"o":16.69,"t":"2026-10-16T19:25:00Z","v":30709,"vw":16.690065},{"c":16.725,"h":16.725,"l":16.725,"n":1,"o":16.725,"t":"2026-10-16T19:35:00Z","v":120,"vw":16.725},{"c":16.7201,"h":16.7277,"l":16.715,"n":297,"o":16.72,"t":"2026-10-16T19:50:00Z","v":11799,"vw":16.720057},{"c":16.72,"h":16.72,"l":16.71,"n":22,"o":16.72,"t":"2026-10-16T19:55:00Z","v":6054,"vw":16.71963},{"c":16.72,"h":16.72,"l":16.72,"n":2,"o":16.72,"t":"2026-10-16T20:00:00Z","v":225,"vw":16.72},{"c":16.48,"h":16.48,"l":16.4603,"n":4,"o":16.4603,"t":"2026-10-19T13:30:00Z","v":286,"vw":16.472964},{"c":16.5529,"h":16.5529,"l":16.5529,"n":2,"o":16.5529,"t":"2026-10-19T14:05:00Z","v":182,"vw":16.5529},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-19T14:15:00Z","v":320,"vw":16.5},{"c":16.49,"h":16.49,"l":16.49,"n":1,"o":16.49,"t":"2026-10-19T14:25:00Z","v":100,"vw":16.49},{"c":16.53,"h":16.53,"l":16.53,"n":1,"o":16.53,"t":"2026-10-19T14:30:00Z","v":100,"vw":16.53},{"c":16.51,"h":16.52,"l":16.51,"n":3,"o":16.52,"t":"2026-10-19T15:10:00Z","v":230,"vw":16.515},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-19T15:20:00Z","v":100,"vw":16.5},{"c":16.48,"h":16.48,"l":16.48,"n":1,"o":16.48,"t":"2026-10-19T15:50:00Z","v":100,"vw":16.48},{"c":16.515,"h":16.515,"l":16.515,"n":2,"o":16.515,"t":"2026-10-19T16:10:00Z","v":307,"vw":16.515},{"c":16.53,"h":16.53,"l":16.53,"n":1,"o":16.53,"t":"2026-10-19T16:20:00Z","v":100,"vw":16.53},{"c":16.53,"h":16.53,"l":16.53,"n":1,"o":16.53,"t":"2026-10-19T16:25:00Z","v":601,"vw":16.53},{"c":16.53,"h":16.53,"l":16.53,"n":1,"o":16.53,"t":"2026-10-19T16:30:00Z","v":100,"vw":16.53},{"c":16.54,"h":16.54,"l":16.54,"n":1,"o":16.54,"t":"2026-10-19T16:35:00Z","v":100,"vw":16.54},{"c":16.57,"h":16.57,"l":16.57,"n":2,"o":16.57,"t":"2026-10-19T17:05:00Z","v":121,"vw":16.57},{"c":16.57,"h":16.57,"l":16.57,"n":1,"o":16.57,"t":"2026-10-19T17:20:00Z","v":100,"vw":16.57},{"c":16.56,"h":16.56,"l":16.56,"n":1,"o":16.56,"t":"2026-10-19T17:25:00Z","v":100,"vw":16.56},{"c":16.56,"h":16.56,"l":16.56,"n":1,"o":16.56,"t":"2026-10-19T17:40:00Z","v":100,"vw":16.56},{"c":16.59,"h":16.59,"l":16.585,"n":4,"o":16.585,"t":"2026-10-19T18:25:00Z","v":1164,"vw":16.586313},{"c":16.565,"h":16.565,"l":16.565,"n":1,"o":16.565,"t":"2026-10-19T18:40:00Z","v":1000,"vw":16.565},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-10-19T19:40:00Z","v":100,"vw":16.55},{"c":16.58,"h":16.5899,"l":16.571,"n":322,"o":16.575,"t":"2026-10-19T19:50:00Z","v":10702,"vw":16.581426},{"c":16.59,"h":16.595,"l":16.57,"n":44,"o":16.58,"t":"2026-10-19T19:55:00Z","v":12173,"vw":16.580064},{"c":16.58,"h":16.58,"l":16.58,"n":3,"o":16.58,"t":"2026-10-19T20:00:00Z","v":330,"vw":16.58},{"c":16.75,"h":16.75,"l":16.75,"n":1,"o":16.75,"t":"2026-10-20T13:30:00Z","v":300,"vw":16.75},{"c":16.72,"h":16.72,"l":16.72,"n":1,"o":16.72,"t":"2026-10-20T13:35:00Z","v":200,"vw":16.72},{"c":16.73,"h":16.73,"l":16.73,"n":1,"o":16.73,"t":"2026-10-20T13:40:00Z","v":200,"vw":16.73},{"c":16.655,"h":16.655,"l":16.655,"n":4,"o":16.655,"t":"2026-10-20T13:55:00Z","v":953,"vw":16.655},{"c":16.51,"h":16.555,"l":16.51,"n":9,"o":16.555,"t":"2026-10-20T14:25:00Z","v":2609,"vw":16.552308},{"c":16.54,"h":16.54,"l":16.54,"n":1,"o":16.54,"t":"2026-10-20T14:35:00Z","v":700,"vw":16.54},{"c":16.53,"h":16.53,"l":16.53,"n":1,"o":16.53,"t":"2026-10-20T14:40:00Z","v":100,"vw":16.53},{"c":16.545,"h":16.545,"l":16.54,"n":5,"o":16.54,"t":"2026-10-20T14:45:00Z","v":450,"vw":16.54377},{"c":16.5493,"h":16.5493,"l":16.5493,"n":3,"o":16.5493,"t":"2026-10-20T14:50:00Z","v":762,"vw":16.5493},{"c":16.55,"h":16.55,"l":16.55,"n":10,"o":16.55,"t":"2026-10-20T15:00:00Z","v":1460,"vw":16.55},{"c":16.61,"h":16.61,"l":16.55,"n":18,"o":16.55,"t":"2026-10-20T15:10:00Z","v":4508,"vw":16.593087},{"c":16.59,"h":16.59,"l":16.59,"n":1,"o":16.59,"t":"2026-10-20T15:25:00Z","v":100,"vw":16.59},{"c":16.61,"h":16.61,"l":16.61,"n":1,"o":16.61,"t":"2026-10-20T15:35:00Z","v":100,"vw":16.61},{"c":16.58,"h":16.58,"l":16.58,"n":2,"o":16.58,"t":"2026-10-20T15:45:00Z","v":200,"vw":16.58},{"c":16.58,"h":16.58,"l":16.58,"n":1,"o":16.58,"t":"2026-10-20T15:55:00Z","v":100,"vw":16.58},{"c":16.57,"h":16.57,"l":16.57,"n":1,"o":16.57,"t":"2026-10-20T16:00:00Z","v":100,"vw":16.57},{"c":16.575,"h":16.575,"l":16.575,"n":1,"o":16.575,"t":"2026-10-20T16:40:00Z","v":100,"vw":16.575},{"c":16.59,"h":16.59,"l":16.59,"n":1,"o":16.59,"t":"2026-10-20T16:50:00Z","v":185,"vw":16.59},{"c":16.59,"h":16.59,"l":16.59,"n":1,"o":16.59,"t":"2026-10-20T18:35:00Z","v":400,"vw":16.59},{"c":16.59,"h":16.59,"l":16.59,"n":2,"o":16.59,"t":"2026-10-20T18:50:00Z","v":400,"vw":16.59},{"c":16.585,"h":16.585,"l":16.585,"n":1,"o":16.585,"t":"2026-10-20T18:55:00Z","v":720,"vw":16.585},{"c":16.575,"h":16.575,"l":16.575,"n":1,"o":16.575,"t":"2026-10-20T19:00:00Z","v":720,"vw":16.575},{"c":16.59,"h":16.59,"l":16.59,"n":1,"o":16.59,"t":"2026-10-20T19:40:00Z","v":150,"vw":16.59},{"c":16.585,"h":16.585,"l":16.585,"n":2,"o":16.585,"t":"2026-10-20T19:45:00Z","v":360,"vw":16.585},{"c":16.58,"h":16.599,"l":16.58,"n":273,"o":16.599,"t":"2026-10-20T19:50:00Z","v":10944,"vw":16.588662},{"c":16.585,"h":16.59,"l":16.58,"n":70,"o":16.585,"t":"2026-10-20T19:55:00Z","v":23467,"vw":16.588642},{"c":16.5,"h":16.5,"l":16.5,"n":2,"o":16.5,"t":"2026-10-21T13:30:00Z","v":163,"vw":16.5},{"c":16.58,"h":16.58,"l":16.58,"n":1,"o":16.58,"t":"2026-10-21T13:55:00Z","v":200,"vw":16.58},{"c":16.57,"h":16.57,"l":16.57,"n":2,"o":16.57,"t":"2026-10-21T14:00:00Z","v":300,"vw":16.57},{"c":16.58,"h":16.58,"l":16.58,"n":1,"o":16.58,"t":"2026-10-21T14:35:00Z","v":100,"vw":16.58},{"c":16.57,"h":16.57,"l":16.57,"n":3,"o":16.57,"t":"2026-10-21T14:50:00Z","v":270,"vw":16.57},{"c":16.6,"h":16.6,"l":16.5795,"n":13,"o":16.5795,"t":"2026-10-21T15:00:00Z","v":2951,"vw":16.583673},{"c":16.58,"h":16.58,"l":16.58,"n":1,"o":16.58,"t":"2026-10-21T15:05:00Z","v":100,"vw":16.58},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-10-21T15:20:00Z","v":190,"vw":16.55},{"c":16.53,"h":16.53,"l":16.53,"n":1,"o":16.53,"t":"2026-10-21T16:00:00Z","v":100,"vw":16.53},{"c":16.54,"h":16.54,"l":16.54,"n":3,"o":16.54,"t":"2026-10-21T16:35:00Z","v":243,"vw":16.54},{"c":16.53,"h":16.53,"l":16.51,"n":3,"o":16.51,"t":"2026-10-21T16:40:00Z","v":300,"vw":16.523333},{"c":16.4913,"h":16.4913,"l":16.4913,"n":1,"o":16.4913,"t":"2026-10-21T18:40:00Z","v":326,"vw":16.4913},{"c":16.59,"h":16.59,"l":16.59,"n":2,"o":16.59,"t":"2026-10-21T19:00:00Z","v":672,"vw":16.59},{"c":16.52,"h":16.52,"l":16.52,"n":1,"o":16.52,"t":"2026-10-21T19:30:00Z","v":100,"vw":16.52},{"c":16.5114,"h":16.52,"l":16.5114,"n":7,"o":16.52,"t":"2026-10-21T19:45:00Z","v":1935,"vw":16.518073},{"c":16.521,"h":16.5301,"l":16.52,"n":332,"o":16.521,"t":"2026-10-21T19:50:00Z","v":10677,"vw":16.525786},{"c":16.53,"h":16.53,"l":16.521,"n":44,"o":16.521,"t":"2026-10-21T19:55:00Z","v":5826,"vw":16.521495},{"c":16.89,"h":16.89,"l":16.89,"n":6,"o":16.89,"t":"2026-10-22T13:30:00Z","v":1268,"vw":16.89},{"c":16.855,"h":16.855,"l":16.855,"n":1,"o":16.855,"t":"2026-10-22T13:55:00Z","v":600,"vw":16.855},{"c":16.89,"h":16.89,"l":16.89,"n":2,"o":16.89,"t":"2026-10-22T14:05:00Z","v":476,"vw":16.89},{"c":16.9299,"h":16.9299,"l":16.9299,"n":2,"o":16.9299,"t":"2026-10-22T14:15:00Z","v":148,"vw":16.9299},{"c":16.98,"h":16.98,"l":16.98,"n":1,"o":16.98,"t":"2026-10-22T14:35:00Z","v":100,"vw":16.98},{"c":16.995,"h":16.995,"l":16.995,"n":1,"o":16.995,"t":"2026-10-22T14:45:00Z","v":160,"vw":16.995},{"c":17.005,"h":17.005,"l":17.005,"n":2,"o":17.005,"t":"2026-10-22T14:55:00Z","v":417,"vw":17.005},{"c":17,"h":17,"l":16.9999,"n":2,"o":16.9999,"t":"2026-10-22T15:00:00Z","v":5600,"vw":16.999993},{"c":17.015,"h":17.02,"l":17.015,"n":3,"o":17.02,"t":"2026-10-22T15:10:00Z","v":1101,"vw":17.015455},{"c":16.98,"h":16.98,"l":16.9704,"n":2,"o":16.9704,"t":"2026-10-22T15:25:00Z","v":6000,"vw":16.97616},{"c":17.03,"h":17.03,"l":17.025,"n":3,"o":17.025,"t":"2026-10-22T15:40:00Z","v":608,"vw":17.025833},{"c":16.98,"h":16.98,"l":16.98,"n":1,"o":16.98,"t":"2026-10-22T16:10:00Z","v":100,"vw":16.98},{"c":16.97,"h":16.97,"l":16.97,"n":1,"o":16.97,"t":"2026-10-22T16:15:00Z","v":100,"vw":16.97},{"c":17.04,"h":17.04,"l":17.04,"n":1,"o":17.04,"t":"2026-10-22T17:00:00Z","v":1000,"vw":17.04},{"c":17.015,"h":17.0199,"l":17.015,"n":4,"o":17.0199,"t":"2026-10-22T17:35:00Z","v":560,"vw":17.01713},{"c":17.01,"h":17.01,"l":17.01,"n":1,"o":17.01,"t":"2026-10-22T17:40:00Z","v":100,"vw":17.01},{"c":17.02,"h":17.02,"l":17.02,"n":1,"o":17.02,"t":"2026-10-22T18:35:00Z","v":100,"vw":17.02},{"c":17.05,"h":17.05,"l":17.0445,"n":4,"o":17.0445,"t":"2026-10-22T19:00:00Z","v":389,"vw":17.04846},{"c":17.03,"h":17.03,"l":17.03,"n":1,"o":17.03,"t":"2026-10-22T19:25:00Z","v":6907,"vw":17.03},{"c":17.0599,"h":17.0599,"l":17.0599,"n":1,"o":17.0599,"t":"2026-10-22T19:35:00Z","v":500,"vw":17.0599},{"c":17.06,"h":17.06,"l":17.06,"n":3,"o":17.06,"t":"2026-10-22T19:40:00Z","v":260,"vw":17.06},{"c":17.055,"h":17.06,"l":17.055,"n":8,"o":17.055,"t":"2026-10-22T19:45:00Z","v":3390,"vw":17.055459},{"c":17.0199,"h":17.05,"l":17.011,"n":361,"o":17.05,"t":"2026-10-22T19:50:00Z","v":11100,"vw":17.02233},{"c":17.02,"h":17.03,"l":17.02,"n":52,"o":17.03,"t":"2026-10-22T19:55:00Z","v":3185,"vw":17.028031},{"c":17.02,"h":17.02,"l":17.02,"n":3,"o":17.02,"t":"2026-10-22T20:00:00Z","v":193,"vw":17.02}],"history":[{"c":12.56,"h":12.65,"l":12.56,"n":246,"o":12.56,"t":"2024-10-21T04:00:00Z","v":15360,"vw":12.598676},{"c":12.61,"h":12.63,"l":12.59,"n":136,"o":12.63,"t":"2024-10-22T04:00:00Z","v":4947,"vw":12.603019},{"c":12.68,"h":12.72,"l":12.6202,"n":193,"o":12.69,"t":"2024-10-23T04:00:00Z","v":10715,"vw":12.676137},{"c":12.71,"h":12.754,"l":12.6873,"n":158,"o":12.69,"t":"2024-10-24T04:00:00Z","v":11648,"vw":12.72303},{"c":12.75,"h":12.75,"l":12.6357,"n":197,"o":12.7,"t":"2024-10-25T04:00:00Z","v":12750,"vw":12.702648},{"c":12.6708,"h":12.7,"l":12.6403,"n":154,"o":12.7,"t":"2024-10-28T04:00:00Z","v":16988,"vw":12.664621},{"c":12.72,"h":12.72,"l":12.665,"n":142,"o":12.69,"t":"2024-10-29T04:00:00Z","v":8194,"vw":12.681105},{"c":12.8273,"h":12.84,"l":12.7799,"n":164,"o":12.84,"t":"2024-10-30T04:00:00Z","v":9140,"vw":12.816018},{"c":12.95,"h":12.9901,"l":12.9,"n":259,"o":12.9,"t":"2024-10-31T04:00:00Z","v":18470,"vw":12.944919},{"c":12.9103,"h":12.92,"l":12.81,"n":190,"o":12.8101,"t":"2024-11-01T04:00:00Z","v":12535,"vw":12.861292},{"c":12.82,"h":12.85,"l":12.7688,"n":211,"o":12.82,"t":"2024-11-04T05:00:00Z","v":22188,"vw":12.833175},{"c":12.68,"h":12.71,"l":12.67,"n":220,"o":12.71,"t":"2024-11-05T05:00:00Z","v":11707,"vw":12.686651},{"c":12.8437,"h":12.9566,"l":12.8304,"n":219,"o":12.88,"t":"2024-11-06T05:00:00Z","v":14826,"vw":12.882137},{"c":25.15,"h":25.25,"l":25.06,"n":489,"o":25.25,"t":"2024-11-07T05:00:00Z","v":51781,"vw":25.100339},{"c":25.69,"h":25.85,"l":25.5,"n":560,"o":25.5,"t":"2024-11-08T05:00:00Z","v":34133,"vw":25.737674},{"c":25.86,"h":26.0178,"l":25.86,"n":185,"o":25.93,"t":"2024-11-11T05:00:00Z","v":6630,"vw":25.923124},{"c":26.45,"h":26.52,"l":26.32,"n":278,"o":26.32,"t":"2024-11-12T05:00:00Z","v":15433,"vw":26.461294},{"c":26.63,"h":26.6614,"l":26.47,"n":257,"o":26.47,"t":"2024-11-13T05:00:00Z","v":8349,"vw":26.628095},{"c":26.7656,"h":26.7696,"l":26.625,"n":183,"o":26.625,"t":"2024-11-14T05:00:00Z","v":3067,"vw":26.69102},{"c":26.75,"h":26.85,"l":26.729,"n":229,"o":26.729,"t":"2024-11-15T05:00:00Z","v":9078,"vw":26.805252},{"c":26.465,"h":26.6456,"l":26.45,"n":311,"o":26.63,"t":"2024-11-18T05:00:00Z","v":15057,"vw":26.554479},{"c":26.51,"h":26.58,"l":26.46,"n":206,"o":26.52,"t":"2024-11-19T05:00:00Z","v":7689,"vw":26.499705},{"c":26.5575,"h":26.7,"l":26.5575,"n":301,"o":26.57,"t":"2024-11-20T05:00:00Z","v":19201,"vw":26.64967},{"c":26.63,"h":26.71,"l":26.591,"n":330,"o":26.64,"t":"2024-11-21T05:00:00Z","v":18548,"vw":26.621124},{"c":26.6108,"h":26.71,"l":26.61,"n":114,"o":26.69,"t":"2024-11-22T05:00:00Z","v":3281,"vw":26.659427},{"c":26.6,"h":26.66,"l":26.45,"n":347,"o":26.45,"t":"2024-11-25T05:00:00Z","v":19218,"vw":26.562512},{"c":26.7195,"h":26.745,"l":26.65,"n":294,"o":26.65,"t":"2024-11-26T05:00:00Z","v":12643,"vw":26.718744},{"c":26.73,"h":26.78,"l":26.5463,"n":272,"o":26.5463,"t":"2024-11-27T05:00:00Z","v":8799,"vw":26.691857},{"c":26.7,"h":26.96,"l":26.65,"n":357,"o":26.94,"t":"2024-11-29T05:00:00Z","v":9429,"vw":26.801946},{"c":26.53,"h":26.64,"l":26.53,"n":350,"o":26.6263,"t":"2024-12-02T05:00:00Z","v":18030,"vw":26.579849},{"c":26.56,"h":26.74,"l":26.51,"n":380,"o":26.65,"t":"2024-12-03T05:00:00Z","v":25798,"vw":26.567337},{"c":26.4607,"h":26.83,"l":26.42,"n":960,"o":26.5,"t":"2024-12-04T05:00:00Z","v":82256,"vw":26.527519},{"c":26.2934,"h":26.33,"l":26.2502,"n":450,"o":26.28,"t":"2024-12-05T05:00:00Z","v":58902,"vw":26.267832},{"c":26.38,"h":26.4,"l":26.2201,"n":422,"o":26.2201,"t":"2024-12-06T05:00:00Z","v":50849,"vw":26.351108},{"c":25.76,"h":25.83,"l":25.62,"n":509,"o":25.78,"t":"2024-12-09T05:00:00Z","v":38534,"vw":25.767741},{"c":26.2337,"h":26.25,"l":26.15,"n":152,"o":26.15,"t":"2024-12-10T05:00:00Z","v":2875,"vw":26.207534},{"c":26.149,"h":26.2378,"l":26.13,"n":334,"o":26.19,"t":"2024-12-11T05:00:00Z","v":16064,"vw":26.156489},{"c":26.2786,"h":26.28,"l":26.1534,"n":268,"o":26.25,"t":"2024-12-12T05:00:00Z","v":12771,"vw":26.259315},{"c":26.2585,"h":26.3258,"l":26.22,"n":252,"o":26.22,"t":"2024-12-13T05:00:00Z","v":12689,"vw":26.246454},{"c":26.4046,"h":26.4196,"l":26.33,"n":237,"o":26.33,"t":"2024-12-16T05:00:00Z","v":5126,"vw":26.358492},{"c":26.48,"h":26.78,"l":26.46,"n":388,"o":26.58,"t":"2024-12-17T05:00:00Z","v":27682,"vw":26.712345},{"c":27.11,"h":27.11,"l":26.45,"n":474,"o":26.45,"t":"2024-12-18T05:00:00Z","v":33020,"vw":26.791417},{"c":27.02,"h":27.02,"l":26.86,"n":254,"o":26.86,"t":"2024-12-19T05:00:00Z","v":5539,"vw":26.959238},{"c":26.9,"h":27.09,"l":26.81,"n":273,"o":27.06,"t":"2024-12-20T05:00:00Z","v":11916,"vw":26.891499},{"c":26.44,"h":26.62,"l":26.42,"n":293,"o":26.5944,"t":"2024-12-23T05:00:00Z","v":11198,"vw":26.48925},{"c":26.36,"h":26.52,"l":26.36,"n":173,"o":26.52,"t":"2024-12-24T05:00:00Z","v":3462,"vw":26.411699},{"c":26.4615,"h":26.58,"l":26.44,"n":260,"o":26.58,"t":"2024-12-26T05:00:00Z","v":9842,"vw":26.471991},{"c":26.611,"h":26.6843,"l":26.55,"n":207,"o":26.55,"t":"2024-12-27T05:00:00Z","v":4409,"vw":26.645219},{"c":26.82,"h":26.91,"l":26.71,"n":400,"o":26.71,"t":"2024-12-30T05:00:00Z","v":27043,"vw":26.806111},{"c":26.8993,"h":26.9358,"l":26.78,"n":293,"o":26.78,"t":"2024-12-31T05:00:00Z","v":18888,"vw":26.857239},{"c":26.9421,"h":27.0299,"l":26.8375,"n":154,"o":26.845,"t":"2025-01-02T05:00:00Z","v":10428,"vw":26.910536},{"c":26.7245,"h":26.81,"l":26.7,"n":319,"o":26.7,"t":"2025-01-03T05:00:00Z","v":19390,"vw":26.753132},{"c":26.71,"h":26.71,"l":26.38,"n":291,"o":26.435,"t":"2025-01-06T05:00:00Z","v":11358,"vw":26.575667},{"c":26.8189,"h":26.83,"l":26.59,"n":272,"o":26.62,"t":"2025-01-07T05:00:00Z","v":13073,"vw":26.765899},{"c":26.9448,"h":27.05,"l":26.9448,"n":226,"o":27.02,"t":"2025-01-08T05:00:00Z","v":6406,"vw":26.970334},{"c":27.4371,"h":27.47,"l":27.26,"n":380,"o":27.26,"t":"2025-01-10T05:00:00Z","v":23522,"vw":27.444275},{"c":27.63,"h":27.82,"l":27.6203,"n":329,"o":27.82,"t":"2025-01-13T05:00:00Z","v":19377,"vw":27.661223},{"c":27.3299,"h":27.4,"l":27.27,"n":320,"o":27.34,"t":"2025-01-14T05:00:00Z","v":17188,"vw":27.342733},{"c":26.9714,"h":27.09,"l":26.97,"n":371,"o":27.0411,"t":"2025-01-15T05:00:00Z","v":26014,"vw":26.98881},{"c":27.01,"h":27.01,"l":26.89,"n":318,"o":26.891,"t":"2025-01-16T05:00:00Z","v":19078,"vw":26.953857},{"c":26.86,"h":26.95,"l":26.63,"n":332,"o":26.95,"t":"2025-01-17T05:00:00Z","v":18707,"vw":26.778262},{"c":26.54,"h":26.67,"l":26.5004,"n":379,"o":26.64,"t":"2025-01-21T05:00:00Z","v":20440,"vw":26.537103},{"c":26.5391,"h":26.55,"l":26.4436,"n":370,"o":26.55,"t":"2025-01-22T05:00:00Z","v":33122,"vw":26.533361},{"c":26.4849,"h":26.63,"l":26.462,"n":210,"o":26.55,"t":"2025-01-23T05:00:00Z","v":10241,"vw":26.500211},{"c":26.3072,"h":26.3732,"l":26.26,"n":352,"o":26.37,"t":"2025-01-24T05:00:00Z","v":30969,"vw":26.329428},{"c":26.8,"h":26.835,"l":26.71,"n":192,"o":26.71,"t":"2025-01-27T05:00:00Z","v":19308,"vw":26.788055},{"c":26.5733,"h":26.91,"l":26.5613,"n":106,"o":26.91,"t":"2025-01-28T05:00:00Z","v":4230,"vw":26.705799},{"c":26.55,"h":26.5725,"l":26.42,"n":82,"o":26.49,"t":"2025-01-29T05:00:00Z","v":1934,"vw":26.494601},{"c":26.1521,"h":26.2993,"l":26.07,"n":96,"o":26.2993,"t":"2025-01-30T05:00:00Z","v":4721,"vw":26.147397},{"c":26.4788,"h":26.49,"l":26.175,"n":128,"o":26.2247,"t":"2025-01-31T05:00:00Z","v":11325,"vw":26.405884},{"c":26.6596,"h":27.0082,"l":26.4907,"n":142,"o":26.92,"t":"2025-02-03T05:00:00Z","v":15779,"vw":26.672955},{"c":26.24,"h":26.35,"l":26.11,"n":548,"o":26.345,"t":"2025-02-04T05:00:00Z","v":35337,"vw":26.254283},{"c":26.24,"h":26.28,"l":26.16,"n":473,"o":26.25,"t":"2025-02-05T05:00:00Z","v":33968,"vw":26.221743},{"c":26.17,"h":26.24,"l":26.121,"n":123,"o":26.24,"t":"2025-02-06T05:00:00Z","v":5334,"vw":26.180133},{"c":26.17,"h":26.17,"l":25.89,"n":116,"o":26,"t":"2025-02-07T05:00:00Z","v":4952,"vw":26.047968},{"c":25.86,"h":25.99,"l":25.86,"n":132,"o":25.99,"t":"2025-02-10T05:00:00Z","v":2837,"vw":25.89829},{"c":25.9968,"h":26.053,"l":25.975,"n":142,"o":26.05,"t":"2025-02-11T05:00:00Z","v":13833,"vw":26.02265},{"c":25.8654,"h":26.03,"l":25.84,"n":407,"o":26.03,"t":"2025-02-12T05:00:00Z","v":25526,"vw":25.874532},{"c":25.6911,"h":26.02,"l":25.6804,"n":448,"o":26.02,"t":"2025-02-13T05:00:00Z","v":36283,"vw":25.725035},{"c":25.55,"h":25.59,"l":25.4924,"n":141,"o":25.59,"t":"2025-02-14T05:00:00Z","v":7434,"vw":25.510472},{"c":25.35,"h":25.4,"l":25.32,"n":179,"o":25.3201,"t":"2025-02-18T05:00:00Z","v":9736,"vw":25.378546},{"c":25.38,"h":25.4323,"l":25.35,"n":264,"o":25.35,"t":"2025-02-19T05:00:00Z","v":4578,"vw":25.397373},{"c":25.1,"h":25.28,"l":25.1,"n":234,"o":25.22,"t":"2025-02-20T05:00:00Z","v":7350,"vw":25.172205},{"c":25.23,"h":25.31,"l":25.06,"n":152,"o":25.1,"t":"2025-02-21T05:00:00Z","v":7655,"vw":25.230438},{"c":25.6249,"h":25.63,"l":25.55,"n":111,"o":25.559,"t":"2025-02-24T05:00:00Z","v":4738,"vw":25.581737},{"c":25.67,"h":25.67,"l":25.59,"n":468,"o":25.64,"t":"2025-02-25T05:00:00Z","v":42478,"vw":25.635615},{"c":25.37,"h":25.42,"l":25.2007,"n":671,"o":25.201,"t":"2025-02-26T05:00:00Z","v":113654,"vw":25.273028},{"c":25.88,"h":25.88,"l":25.68,"n":123,"o":25.73,"t":"2025-02-27T05:00:00Z","v":2005,"vw":25.820371},{"c":26.2816,"h":26.4348,"l":26.255,"n":134,"o":26.29,"t":"2025-02-28T05:00:00Z","v":4836,"vw":26.351406},{"c":26.5156,"h":26.56,"l":26.0507,"n":76,"o":26.23,"t":"2025-03-03T05:00:00Z","v":4065,"vw":26.298948},{"c":26.2766,"h":26.5097,"l":26.18,"n":156,"o":26.48,"t":"2025-03-04T05:00:00Z","v":56545,"vw":26.404092},{"c":25.54,"h":25.6274,"l":25.43,"n":199,"o":25.6274,"t":"2025-03-05T05:00:00Z","v":6797,"vw":25.497425},{"c":25.6,"h":25.6535,"l":25.38,"n":180,"o":25.391,"t":"2025-03-06T05:00:00Z","v":3867,"vw":25.579387},{"c":25.542,"h":25.6099,"l":25.54,"n":112,"o":25.57,"t":"2025-03-07T05:00:00Z","v":1661,"vw":25.586472},{"c":26.17,"h":26.1806,"l":25.9,"n":110,"o":25.9,"t":"2025-03-10T04:00:00Z","v":1898,"vw":26.122651},{"c":25.9223,"h":25.95,"l":25.9223,"n":46,"o":25.95,"t":"2025-03-11T04:00:00Z","v":546,"vw":25.95},{"c":25.789,"h":25.85,"l":25.789,"n":53,"o":25.85,"t":"2025-03-12T04:00:00Z","v":751,"vw":25.82},{"c":25.93,"h":26.05,"l":25.8821,"n":58,"o":26.05,"t":"2025-03-13T04:00:00Z","v":1404,"vw":25.943742},{"c":25.46,"h":25.555,"l":25.46,"n":119,"o":25.555,"t":"2025-03-14T04:00:00Z","v":1928,"vw":25.540152},{"c":25.0199,"h":25.3,"l":25.0016,"n":129,"o":25.3,"t":"2025-03-17T04:00:00Z","v":3411,"vw":25.124086},{"c":25.18,"h":25.18,"l":24.98,"n":131,"o":24.99,"t":"2025-03-18T04:00:00Z","v":9732,"vw":25.065441},{"c":25.14,"h":25.14,"l":25.14,"n":138,"o":25.14,"t":"2025-03-19T04:00:00Z","v":1966,"vw":25.14},{"c":25.3449,"h":25.4025,"l":25.33,"n":116,"o":25.355,"t":"2025-03-20T04:00:00Z","v":1837,"vw":25.366067},{"c":25.5051,"h":25.5893,"l":25.4485,"n":127,"o":25.5312,"t":"2025-03-21T04:00:00Z","v":2988,"vw":25.55007},{"c":25.36,"h":25.68,"l":25.311,"n":288,"o":25.68,"t":"2025-03-24T04:00:00Z","v":23256,"vw":25.473434},{"c":25.4364,"h":25.4364,"l":25.33,"n":202,"o":25.33,"t":"2025-03-25T04:00:00Z","v":11426,"vw":25.418367},{"c":25.4449,"h":25.49,"l":25.341,"n":318,"o":25.37,"t":"2025-03-26T04:00:00Z","v":18985,"vw":25.409748},{"c":25.295,"h":25.3188,"l":25.24,"n":214,"o":25.31,"t":"2025-03-27T04:00:00Z","v":5191,"vw":25.280386},{"c":25.7785,"h":25.8017,"l":25.52,"n":204,"o":25.52,"t":"2025-03-28T04:00:00Z","v":11785,"vw":25.757593},{"c":25.8402,"h":26.1394,"l":25.8402,"n":167,"o":26.0401,"t":"2025-03-31T04:00:00Z","v":5353,"vw":25.928956},{"c":25.7733,"h":25.939,"l":25.74,"n":154,"o":25.85,"t":"2025-04-01T04:00:00Z","v":5741,"vw":25.808332},{"c":25.7267,"h":25.85,"l":25.7267,"n":125,"o":25.85,"t":"2025-04-02T04:00:00Z","v":3548,"vw":25.780713},{"c":26.3,"h":26.36,"l":26.14,"n":203,"o":26.36,"t":"2025-04-03T04:00:00Z","v":11963,"vw":26.256461},{"c":27.7125,"h":27.77,"l":27.545,"n":208,"o":27.6385,"t":"2025-04-04T04:00:00Z","v":8653,"vw":27.678567},{"c":28.7,"h":29.14,"l":27.851,"n":321,"o":29.14,"t":"2025-04-07T04:00:00Z","v":42291,"vw":28.803387},{"c":29.2093,"h":29.4589,"l":28.0214,"n":227,"o":28.1412,"t":"2025-04-08T04:00:00Z","v":16506,"vw":28.294163},{"c":27.2,"h":29.2,"l":27.0816,"n":521,"o":29.13,"t":"2025-04-09T04:00:00Z","v":57848,"vw":27.757001},{"c":27.7101,"h":28.03,"l":27.37,"n":355,"o":27.37,"t":"2025-04-10T04:00:00Z","v":23923,"vw":27.71019},{"c":26.808,"h":27.3,"l":26.808,"n":368,"o":27.3,"t":"2025-04-11T04:00:00Z","v":12036,"vw":26.959389},{"c":26.5559,"h":26.66,"l":26.47,"n":316,"o":26.605,"t":"2025-04-14T04:00:00Z","v":13179,"vw":26.514469},{"c":26.649,"h":26.649,"l":26.4904,"n":215,"o":26.6,"t":"2025-04-15T04:00:00Z","v":49927,"vw":26.621361},{"c":26.95,"h":27,"l":26.66,"n":417,"o":26.89,"t":"2025-04-16T04:00:00Z","v":43767,"vw":26.882658},{"c":26.7528,"h":26.79,"l":26.55,"n":135,"o":26.575,"t":"2025-04-17T04:00:00Z","v":6191,"vw":26.683632},{"c":26.7,"h":26.93,"l":26.54,"n":288,"o":26.54,"t":"2025-04-21T04:00:00Z","v":16261,"vw":26.777797},{"c":26.3782,"h":26.45,"l":26.211,"n":395,"o":26.422,"t":"2025-04-22T04:00:00Z","v":44040,"vw":26.344556},{"c":26.0476,"h":26.09,"l":25.8507,"n":354,"o":25.95,"t":"2025-04-23T04:00:00Z","v":13637,"vw":26.043872},{"c":25.671,"h":25.7795,"l":25.5454,"n":392,"o":25.7795,"t":"2025-04-24T04:00:00Z","v":22693,"vw":25.652077},{"c":25.8537,"h":25.93,"l":25.78,"n":142,"o":25.88,"t":"2025-04-25T04:00:00Z","v":13275,"vw":25.865555},{"c":25.7672,"h":25.9296,"l":25.25,"n":166,"o":25.76,"t":"2025-04-28T04:00:00Z","v":6902,"vw":25.646053},{"c":25.63,"h":25.708,"l":25.5637,"n":110,"o":25.6703,"t":"2025-04-29T04:00:00Z","v":6000,"vw":25.655866},{"c":25.61,"h":25.73,"l":25.6004,"n":117,"o":25.73,"t":"2025-04-30T04:00:00Z","v":5551,"vw":25.634417},{"c":25.634,"h":25.634,"l":25.5501,"n":229,"o":25.58,"t":"2025-05-01T04:00:00Z","v":14071,"vw":25.59232},{"c":24.9359,"h":24.9701,"l":24.901,"n":476,"o":24.9701,"t":"2025-05-02T04:00:00Z","v":26517,"vw":24.939907},{"c":24.7892,"h":24.8,"l":24.66,"n":310,"o":24.69,"t":"2025-05-05T04:00:00Z","v":13533,"vw":24.73576},{"c":24.88,"h":24.949,"l":24.77,"n":434,"o":24.905,"t":"2025-05-06T04:00:00Z","v":22722,"vw":24.839405},{"c":25.0784,"h":25.14,"l":24.4755,"n":245,"o":25.1,"t":"2025-05-07T04:00:00Z","v":12748,"vw":25.078067},{"c":25.1,"h":25.19,"l":25.05,"n":478,"o":25.11,"t":"2025-05-08T04:00:00Z","v":24618,"vw":25.152008},{"c":25.0248,"h":25.04,"l":24.97,"n":246,"o":24.9775,"t":"2025-05-09T04:00:00Z","v":8180,"vw":25.00971},{"c":24.47,"h":24.61,"l":24.37,"n":526,"o":24.37,"t":"2025-05-12T04:00:00Z","v":70220,"vw":24.442766},{"c":24.42,"h":24.59,"l":24.32,"n":412,"o":24.59,"t":"2025-05-13T04:00:00Z","v":21801,"vw":24.388068},{"c":24.31,"h":24.31,"l":24.01,"n":292,"o":24.21,"t":"2025-05-14T04:00:00Z","v":11851,"vw":24.153353},{"c":24.28,"h":24.32,"l":24.2159,"n":296,"o":24.32,"t":"2025-05-15T04:00:00Z","v":9123,"vw":24.27352},{"c":24.24,"h":24.38,"l":23.9198,"n":325,"o":24.38,"t":"2025-05-16T04:00:00Z","v":14706,"vw":24.206168},{"c":24.2586,"h":24.42,"l":24.241,"n":392,"o":24.42,"t":"2025-05-19T04:00:00Z","v":37228,"vw":24.335287},{"c":24.3236,"h":24.38,"l":24.3,"n":359,"o":24.321,"t":"2025-05-20T04:00:00Z","v":19990,"vw":24.341505},{"c":24.34,"h":24.379,"l":24.1778,"n":366,"o":24.1778,"t":"2025-05-21T04:00:00Z","v":9953,"vw":24.332645},{"c":24.4287,"h":24.509,"l":24.3719,"n":279,"o":24.4675,"t":"2025-05-22T04:00:00Z","v":9192,"vw":24.423232},{"c":24.3486,"h":24.37,"l":24.33,"n":255,"o":24.37,"t":"2025-05-23T04:00:00Z","v":10495,"vw":24.343438},{"c":24.43,"h":24.47,"l":24.39,"n":350,"o":24.47,"t":"2025-05-27T04:00:00Z","v":144664,"vw":24.445623},{"c":24.5045,"h":24.54,"l":24.48,"n":283,"o":24.49,"t":"2025-05-28T04:00:00Z","v":5286,"vw":24.505631},{"c":24.45,"h":24.4768,"l":24.37,"n":277,"o":24.4375,"t":"2025-05-29T04:00:00Z","v":6192,"vw":24.428882},{"c":24.77,"h":24.779,"l":24.6808,"n":512,"o":24.779,"t":"2025-05-30T04:00:00Z","v":27359,"vw":24.702474},{"c":24.58,"h":24.65,"l":24.5638,"n":288,"o":24.65,"t":"2025-06-02T04:00:00Z","v":14145,"vw":24.61585},{"c":24.5577,"h":24.621,"l":24.525,"n":447,"o":24.621,"t":"2025-06-03T04:00:00Z","v":18181,"vw":24.570236},{"c":24.21,"h":24.2525,"l":24.1704,"n":473,"o":24.2525,"t":"2025-06-04T04:00:00Z","v":23671,"vw":24.191598},{"c":24.12,"h":24.16,"l":24.0315,"n":486,"o":24.0325,"t":"2025-06-05T04:00:00Z","v":52457,"vw":24.091523},{"c":24.04,"h":24.12,"l":23.9891,"n":402,"o":24.0675,"t":"2025-06-06T04:00:00Z","v":29305,"vw":24.059472},{"c":23.79,"h":23.9,"l":23.79,"n":334,"o":23.9,"t":"2025-06-09T04:00:00Z","v":14170,"vw":23.831097},{"c":23.71,"h":23.7907,"l":23.6503,"n":461,"o":23.7574,"t":"2025-06-10T04:00:00Z","v":18683,"vw":23.70139},{"c":23.59,"h":23.66,"l":23.57,"n":443,"o":23.5878,"t":"2025-06-11T04:00:00Z","v":22609,"vw":23.631759},{"c":23.6045,"h":23.6908,"l":23.59,"n":132,"o":23.6908,"t":"2025-06-12T04:00:00Z","v":6305,"vw":23.638136},{"c":23.94,"h":24.02,"l":23.88,"n":526,"o":23.9565,"t":"2025-06-13T04:00:00Z","v":31783,"vw":23.973176},{"c":23.69,"h":23.71,"l":23.54,"n":490,"o":23.55,"t":"2025-06-16T04:00:00Z","v":20149,"vw":23.663732},{"c":23.97,"h":24.039,"l":23.86,"n":569,"o":23.86,"t":"2025-06-17T04:00:00Z","v":172116,"vw":23.978351},{"c":24.03,"h":24.046,"l":23.95,"n":160,"o":24.046,"t":"2025-06-18T04:00:00Z","v":5225,"vw":23.97946},{"c":24.149,"h":24.2169,"l":23.73,"n":167,"o":24.02,"t":"2025-06-20T04:00:00Z","v":2197,"vw":24.101039},{"c":23.975,"h":24.18,"l":23.95,"n":213,"o":24.14,"t":"2025-06-23T04:00:00Z","v":7146,"vw":24.006184},{"c":23.42,"h":23.5724,"l":23.321,"n":269,"o":23.57,"t":"2025-06-24T04:00:00Z","v":8460,"vw":23.388827},{"c":23.17,"h":23.19,"l":23.1,"n":277,"o":23.19,"t":"2025-06-25T04:00:00Z","v":8006,"vw":23.148058},{"c":22.96,"h":23.045,"l":22.94,"n":284,"o":23.0285,"t":"2025-06-26T04:00:00Z","v":18510,"vw":22.97388},{"c":23.0845,"h":23.1099,"l":23.01,"n":288,"o":23.021,"t":"2025-06-27T04:00:00Z","v":17759,"vw":23.08523},{"c":23.05,"h":23.1484,"l":22.96,"n":306,"o":23.13,"t":"2025-06-30T04:00:00Z","v":14970,"vw":23.033708},{"c":22.96,"h":22.99,"l":22.9427,"n":473,"o":22.9839,"t":"2025-07-01T04:00:00Z","v":17544,"vw":22.977927},{"c":22.86,"h":22.939,"l":22.86,"n":244,"o":22.939,"t":"2025-07-02T04:00:00Z","v":3444,"vw":22.911059},{"c":22.7986,"h":22.83,"l":22.7311,"n":484,"o":22.741,"t":"2025-07-03T04:00:00Z","v":20168,"vw":22.799352},{"c":23.12,"h":23.1599,"l":22.95,"n":598,"o":22.9638,"t":"2025-07-07T04:00:00Z","v":29990,"vw":23.116785},{"c":22.9894,"h":23.02,"l":22.93,"n":304,"o":22.98,"t":"2025-07-08T04:00:00Z","v":10341,"vw":22.996199},{"c":23.03,"h":23.0693,"l":22.96,"n":313,"o":22.9785,"t":"2025-07-09T04:00:00Z","v":16343,"vw":23.007353},{"c":22.95,"h":23,"l":22.9429,"n":285,"o":22.99,"t":"2025-07-10T04:00:00Z","v":6083,"vw":22.975629},{"c":23.1,"h":23.1,"l":22.97,"n":282,"o":22.97,"t":"2025-07-11T04:00:00Z","v":7742,"vw":23.056082},{"c":23.06,"h":23.07,"l":23,"n":261,"o":23.06,"t":"2025-07-14T04:00:00Z","v":6952,"vw":23.049883},{"c":22.84,"h":22.86,"l":22.77,"n":296,"o":22.77,"t":"2025-07-15T04:00:00Z","v":6076,"vw":22.836209},{"c":22.765,"h":22.92,"l":22.75,"n":274,"o":22.84,"t":"2025-07-16T04:00:00Z","v":7459,"vw":22.809188},{"c":22.64,"h":22.71,"l":22.62,"n":311,"o":22.71,"t":"2025-07-17T04:00:00Z","v":7338,"vw":22.651093},{"c":22.7,"h":22.72,"l":22.64,"n":285,"o":22.64,"t":"2025-07-18T04:00:00Z","v":6742,"vw":22.687983},{"c":22.53,"h":22.58,"l":22.44,"n":460,"o":22.5591,"t":"2025-07-21T04:00:00Z","v":16609,"vw":22.511369},{"c":22.576,"h":22.65,"l":22.52,"n":267,"o":22.65,"t":"2025-07-22T04:00:00Z","v":9743,"vw":22.534413},{"c":22.32,"h":22.37,"l":22.29,"n":531,"o":22.361,"t":"2025-07-23T04:00:00Z","v":37891,"vw":22.340881},{"c":22.4265,"h":22.47,"l":22.3593,"n":418,"o":22.38,"t":"2025-07-24T04:00:00Z","v":17882,"vw":22.418401},{"c":22.46,"h":22.561,"l":22.46,"n":352,"o":22.561,"t":"2025-07-25T04:00:00Z","v":10067,"vw":22.502098},{"c":22.66,"h":22.71,"l":22.63,"n":484,"o":22.63,"t":"2025-07-28T04:00:00Z","v":14351,"vw":22.683168},{"c":22.77,"h":22.77,"l":22.59,"n":582,"o":22.61,"t":"2025-07-29T04:00:00Z","v":23145,"vw":22.662611},{"c":22.82,"h":22.87,"l":22.72,"n":381,"o":22.7372,"t":"2025-07-30T04:00:00Z","v":12639,"vw":22.825246},{"c":22.96,"h":22.99,"l":22.82,"n":459,"o":22.88,"t":"2025-07-31T04:00:00Z","v":24435,"vw":22.922536},{"c":23.1608,"h":23.2699,"l":22.98,"n":338,"o":23.09,"t":"2025-08-01T04:00:00Z","v":23540,"vw":23.149306},{"c":22.946,"h":22.97,"l":22.8901,"n":162,"o":22.96,"t":"2025-08-04T04:00:00Z","v":4741,"vw":22.942589},{"c":22.8082,"h":22.9,"l":22.78,"n":166,"o":22.9,"t":"2025-08-05T04:00:00Z","v":2706,"vw":22.807145},{"c":22.75,"h":22.87,"l":22.72,"n":127,"o":22.87,"t":"2025-08-06T04:00:00Z","v":3213,"vw":22.766342},{"c":22.6015,"h":22.6198,"l":22.6015,"n":97,"o":22.6198,"t":"2025-08-07T04:00:00Z","v":629,"vw":22.617971},{"c":22.61,"h":22.64,"l":22.6,"n":303,"o":22.606,"t":"2025-08-08T04:00:00Z","v":18285,"vw":22.626904},{"c":22.6629,"h":22.6888,"l":22.58,"n":284,"o":22.58,"t":"2025-08-11T04:00:00Z","v":15686,"vw":22.654295},{"c":22.4156,"h":22.52,"l":22.3898,"n":328,"o":22.52,"t":"2025-08-12T04:00:00Z","v":17341,"vw":22.416421},{"c":22.132,"h":22.182,"l":22.09,"n":323,"o":22.182,"t":"2025-08-13T04:00:00Z","v":16211,"vw":22.134832},{"c":22.4407,"h":22.4772,"l":22.23,"n":536,"o":22.41,"t":"2025-08-14T04:00:00Z","v":37341,"vw":22.450192},{"c":22.4,"h":22.419,"l":22.346,"n":289,"o":22.346,"t":"2025-08-15T04:00:00Z","v":9129,"vw":22.383904},{"c":22.3229,"h":22.34,"l":22.3,"n":265,"o":22.3,"t":"2025-08-18T04:00:00Z","v":3738,"vw":22.333461},{"c":22.4397,"h":22.44,"l":22.3309,"n":485,"o":22.3309,"t":"2025-08-19T04:00:00Z","v":23720,"vw":22.377647},{"c":22.55,"h":22.56,"l":22.44,"n":346,"o":22.4721,"t":"2025-08-20T04:00:00Z","v":124678,"vw":22.537928},{"c":22.56,"h":22.98,"l":22.52,"n":556,"o":22.52,"t":"2025-08-21T04:00:00Z","v":70778,"vw":22.60827},{"c":22.1,"h":22.49,"l":22.1,"n":424,"o":22.42,"t":"2025-08-22T04:00:00Z","v":30039,"vw":22.179435},{"c":22.225,"h":22.2492,"l":22.09,"n":385,"o":22.09,"t":"2025-08-25T04:00:00Z","v":130967,"vw":22.118506},{"c":22.29,"h":22.31,"l":22.22,"n":415,"o":22.22,"t":"2025-08-26T04:00:00Z","v":13166,"vw":22.26299},{"c":22.4286,"h":22.52,"l":22.4008,"n":152,"o":22.52,"t":"2025-08-27T04:00:00Z","v":3059,"vw":22.443194},{"c":22.3775,"h":22.39,"l":22.3347,"n":172,"o":22.37,"t":"2025-08-28T04:00:00Z","v":8268,"vw":22.383046},{"c":22.47,"h":22.53,"l":22.4214,"n":202,"o":22.53,"t":"2025-08-29T04:00:00Z","v":7857,"vw":22.470436},{"c":22.52,"h":22.631,"l":22.47,"n":257,"o":22.631,"t":"2025-09-02T04:00:00Z","v":14151,"vw":22.525534},{"c":22.43,"h":22.486,"l":22.39,"n":236,"o":22.4,"t":"2025-09-03T04:00:00Z","v":10381,"vw":22.407772},{"c":22.5116,"h":22.59,"l":22.4709,"n":82,"o":22.51,"t":"2025-09-04T04:00:00Z","v":3470,"vw":22.499194},{"c":22.2686,"h":22.29,"l":22.2026,"n":352,"o":22.28,"t":"2025-09-05T04:00:00Z","v":16915,"vw":22.278968},{"c":22.0604,"h":22.11,"l":22.04,"n":197,"o":22.08,"t":"2025-09-08T04:00:00Z","v":3340,"vw":22.058334},{"c":21.99,"h":21.99,"l":21.91,"n":405,"o":21.91,"t":"2025-09-09T04:00:00Z","v":151897,"vw":21.975386},{"c":21.79,"h":21.83,"l":21.6811,"n":367,"o":21.72,"t":"2025-09-10T04:00:00Z","v":48523,"vw":21.78765},{"c":21.42,"h":21.66,"l":21.42,"n":415,"o":21.66,"t":"2025-09-11T04:00:00Z","v":98846,"vw":21.455075},{"c":21.488,"h":21.5,"l":21.41,"n":158,"o":21.41,"t":"2025-09-12T04:00:00Z","v":24647,"vw":21.437561},{"c":21.38,"h":21.39,"l":21.31,"n":375,"o":21.31,"t":"2025-09-15T04:00:00Z","v":20873,"vw":21.378184},{"c":21.2011,"h":21.28,"l":21.17,"n":153,"o":21.21,"t":"2025-09-16T04:00:00Z","v":1195,"vw":21.22875},{"c":21.1073,"h":21.12,"l":20.98,"n":416,"o":20.98,"t":"2025-09-17T04:00:00Z","v":13066,"vw":21.09506},{"c":21.1684,"h":21.24,"l":21.16,"n":276,"o":21.24,"t":"2025-09-18T04:00:00Z","v":4984,"vw":21.191386},{"c":21.23,"h":21.235,"l":21.19,"n":235,"o":21.22,"t":"2025-09-19T04:00:00Z","v":14159,"vw":21.221657},{"c":21.1108,"h":21.18,"l":21.098,"n":382,"o":21.18,"t":"2025-09-22T04:00:00Z","v":12512,"vw":21.132221},{"c":21.14,"h":21.14,"l":21.01,"n":458,"o":21.01,"t":"2025-09-23T04:00:00Z","v":18217,"vw":21.094115},{"c":20.91,"h":21.02,"l":20.86,"n":278,"o":20.86,"t":"2025-09-24T04:00:00Z","v":18808,"vw":20.95003},{"c":21.0619,"h":21.14,"l":21.04,"n":311,"o":21.11,"t":"2025-09-25T04:00:00Z","v":5775,"vw":21.103243},{"c":21.1321,"h":21.2582,"l":21.12,"n":232,"o":21.22,"t":"2025-09-26T04:00:00Z","v":6536,"vw":21.161514},{"c":20.9455,"h":20.99,"l":20.91,"n":312,"o":20.91,"t":"2025-09-29T04:00:00Z","v":10917,"vw":20.936475},{"c":20.8961,"h":20.919,"l":20.85,"n":221,"o":20.919,"t":"2025-09-30T04:00:00Z","v":5431,"vw":20.896582},{"c":20.7381,"h":20.79,"l":20.69,"n":344,"o":20.7001,"t":"2025-10-01T04:00:00Z","v":13916,"vw":20.69909},{"c":20.61,"h":20.67,"l":20.5566,"n":227,"o":20.5566,"t":"2025-10-02T04:00:00Z","v":2625,"vw":20.607742},{"c":20.56,"h":20.6,"l":20.54,"n":269,"o":20.55,"t":"2025-10-03T04:00:00Z","v":5016,"vw":20.581534},{"c":20.47,"h":20.51,"l":20.44,"n":317,"o":20.49,"t":"2025-10-06T04:00:00Z","v":13749,"vw":20.473969},{"c":20.6765,"h":20.69,"l":20.44,"n":352,"o":20.44,"t":"2025-10-07T04:00:00Z","v":23670,"vw":20.654158},{"c":20.5397,"h":20.61,"l":20.48,"n":257,"o":20.61,"t":"2025-10-08T04:00:00Z","v":2900,"vw":20.521962},{"c":20.7,"h":20.75,"l":20.62,"n":262,"o":20.62,"t":"2025-10-09T04:00:00Z","v":6434,"vw":20.707587},{"c":21.4659,"h":21.51,"l":20.64,"n":561,"o":20.71,"t":"2025-10-10T04:00:00Z","v":51101,"vw":21.131543},{"c":20.8234,"h":20.87,"l":20.781,"n":219,"o":20.8693,"t":"2025-10-13T04:00:00Z","v":12844,"vw":20.823959},{"c":21,"h":21.19,"l":20.89,"n":200,"o":21.19,"t":"2025-10-14T04:00:00Z","v":46343,"vw":21.061232},{"c":20.7001,"h":20.71,"l":20.66,"n":150,"o":20.71,"t":"2025-10-15T04:00:00Z","v":5227,"vw":20.671001},{"c":20.57,"h":20.6096,"l":20.43,"n":200,"o":20.45,"t":"2025-10-16T04:00:00Z","v":7458,"vw":20.558048},{"c":20.5934,"h":20.6482,"l":20.5412,"n":168,"o":20.6482,"t":"2025-10-17T04:00:00Z","v":2826,"vw":20.585559},{"c":20.3,"h":20.49,"l":20.21,"n":199,"o":20.49,"t":"2025-10-20T04:00:00Z","v":8194,"vw":20.302295},{"c":20.53,"h":20.53,"l":20.42,"n":156,"o":20.42,"t":"2025-10-21T04:00:00Z","v":4846,"vw":20.446517},{"c":20.5651,"h":20.64,"l":20.49,"n":148,"o":20.53,"t":"2025-10-22T04:00:00Z","v":2363,"vw":20.581665},{"c":20.3701,"h":20.4399,"l":20.342,"n":123,"o":20.4399,"t":"2025-10-23T04:00:00Z","v":2315,"vw":20.381577},{"c":20.2451,"h":20.26,"l":20.21,"n":169,"o":20.22,"t":"2025-10-24T04:00:00Z","v":5044,"vw":20.233473},{"c":20.055,"h":20.1,"l":20.03,"n":517,"o":20.08,"t":"2025-10-27T04:00:00Z","v":46056,"vw":20.071916},{"c":20.0358,"h":20.17,"l":20.01,"n":502,"o":20.09,"t":"2025-10-28T04:00:00Z","v":102956,"vw":20.086673},{"c":19.99,"h":20.04,"l":19.81,"n":517,"o":19.81,"t":"2025-10-29T04:00:00Z","v":33978,"vw":19.978054},{"c":20.184,"h":20.19,"l":20.0803,"n":389,"o":20.0803,"t":"2025-10-30T04:00:00Z","v":5377,"vw":20.133381},{"c":20.2249,"h":20.25,"l":20.17,"n":291,"o":20.25,"t":"2025-10-31T04:00:00Z","v":9494,"vw":20.222979},{"c":20.0765,"h":20.13,"l":20.03,"n":362,"o":20.06,"t":"2025-11-03T05:00:00Z","v":8776,"vw":20.106855},{"c":20.47,"h":20.47,"l":20.28,"n":539,"o":20.374,"t":"2025-11-04T05:00:00Z","v":34249,"vw":20.373021},{"c":20.2778,"h":20.5,"l":20.2,"n":569,"o":20.5,"t":"2025-11-05T05:00:00Z","v":69136,"vw":20.327783},{"c":20.4214,"h":20.43,"l":20.351,"n":563,"o":20.36,"t":"2025-11-06T05:00:00Z","v":32900,"vw":20.375838},{"c":20.5114,"h":20.71,"l":20.5114,"n":277,"o":20.67,"t":"2025-11-07T05:00:00Z","v":6488,"vw":20.603135},{"c":20.1119,"h":20.22,"l":20.0951,"n":638,"o":20.22,"t":"2025-11-10T05:00:00Z","v":32327,"vw":20.160824},{"c":20.0828,"h":20.15,"l":20.0402,"n":574,"o":20.0715,"t":"2025-11-11T05:00:00Z","v":28352,"vw":20.076862},{"c":20.1343,"h":20.16,"l":20.11,"n":271,"o":20.1504,"t":"2025-11-12T05:00:00Z","v":11510,"vw":20.136484},{"c":20.3749,"h":20.39,"l":20.29,"n":331,"o":20.29,"t":"2025-11-13T05:00:00Z","v":10016,"vw":20.354965},{"c":20.34,"h":20.56,"l":20.295,"n":216,"o":20.56,"t":"2025-11-14T05:00:00Z","v":4546,"vw":20.406964},{"c":20.601,"h":20.601,"l":20.35,"n":262,"o":20.49,"t":"2025-11-17T05:00:00Z","v":3900,"vw":20.506868},{"c":20.6778,"h":20.8102,"l":20.64,"n":268,"o":20.71,"t":"2025-11-18T05:00:00Z","v":12359,"vw":20.750287},{"c":20.7871,"h":20.86,"l":20.7214,"n":153,"o":20.7214,"t":"2025-11-19T05:00:00Z","v":7341,"vw":20.794864},{"c":21.0777,"h":21.0818,"l":20.65,"n":327,"o":20.65,"t":"2025-11-20T05:00:00Z","v":16634,"vw":20.985798},{"c":21.1222,"h":21.33,"l":21.0405,"n":222,"o":21.3,"t":"2025-11-21T05:00:00Z","v":11011,"vw":21.170992},{"c":20.8181,"h":21.005,"l":20.7978,"n":273,"o":21.005,"t":"2025-11-24T05:00:00Z","v":75747,"vw":20.907919},{"c":20.8048,"h":20.9387,"l":20.7355,"n":205,"o":20.83,"t":"2025-11-25T05:00:00Z","v":5172,"vw":20.841935},{"c":20.6393,"h":20.74,"l":20.6,"n":220,"o":20.74,"t":"2025-11-26T05:00:00Z","v":3055,"vw":20.639943},{"c":20.6213,"h":20.65,"l":20.61,"n":151,"o":20.63,"t":"2025-11-28T05:00:00Z","v":3167,"vw":20.617948},{"c":20.61,"h":20.67,"l":20.55,"n":584,"o":20.65,"t":"2025-12-01T05:00:00Z","v":75682,"vw":20.662067},{"c":20.61,"h":20.635,"l":20.58,"n":392,"o":20.621,"t":"2025-12-02T05:00:00Z","v":41339,"vw":20.606649},{"c":20.59,"h":20.7,"l":20.59,"n":338,"o":20.7,"t":"2025-12-03T05:00:00Z","v":11546,"vw":20.608057},{"c":20.69,"h":20.6995,"l":20.5805,"n":539,"o":20.63,"t":"2025-12-04T05:00:00Z","v":46158,"vw":20.676407},{"c":20.534,"h":20.54,"l":20.37,"n":371,"o":20.37,"t":"2025-12-05T05:00:00Z","v":11847,"vw":20.507312},{"c":20.5436,"h":20.6,"l":20.46,"n":331,"o":20.46,"t":"2025-12-08T05:00:00Z","v":19603,"vw":20.528272},{"c":20.63,"h":20.65,"l":20.57,"n":272,"o":20.61,"t":"2025-12-09T05:00:00Z","v":15106,"vw":20.598189},{"c":20.34,"h":20.55,"l":20.2816,"n":398,"o":20.55,"t":"2025-12-10T05:00:00Z","v":16962,"vw":20.347783},{"c":20.411,"h":20.4959,"l":20.39,"n":269,"o":20.4959,"t":"2025-12-11T05:00:00Z","v":4451,"vw":20.446721},{"c":20.695,"h":20.7327,"l":20.44,"n":384,"o":20.44,"t":"2025-12-12T05:00:00Z","v":6999,"vw":20.684204},{"c":20.78,"h":20.78,"l":20.62,"n":239,"o":20.62,"t":"2025-12-15T05:00:00Z","v":94556,"vw":20.671231},{"c":20.87,"h":20.98,"l":20.6501,"n":596,"o":20.91,"t":"2025-12-16T05:00:00Z","v":60583,"vw":20.864722},{"c":21.02,"h":21.0465,"l":20.71,"n":266,"o":20.76,"t":"2025-12-17T05:00:00Z","v":121557,"vw":20.758079},{"c":20.814,"h":20.82,"l":20.7,"n":279,"o":20.79,"t":"2025-12-18T05:00:00Z","v":15876,"vw":20.766101},{"c":20.6,"h":20.6635,"l":20.56,"n":416,"o":20.66,"t":"2025-12-19T05:00:00Z","v":60474,"vw":20.610745},{"c":20.5194,"h":20.542,"l":20.5101,"n":459,"o":20.53,"t":"2025-12-22T05:00:00Z","v":27552,"vw":20.524478},{"c":20.3834,"h":20.51,"l":20.38,"n":309,"o":20.5,"t":"2025-12-23T05:00:00Z","v":7969,"vw":20.42665},{"c":20.1704,"h":20.19,"l":20.15,"n":308,"o":20.1635,"t":"2025-12-24T05:00:00Z","v":3767,"vw":20.169161},{"c":20.05,"h":20.09,"l":20.0018,"n":713,"o":20.09,"t":"2025-12-26T05:00:00Z","v":220984,"vw":20.045207},{"c":20.1,"h":20.21,"l":20.09,"n":367,"o":20.13,"t":"2025-12-29T05:00:00Z","v":73642,"vw":20.160008},{"c":20.03,"h":20.05,"l":19.98,"n":266,"o":20.04,"t":"2025-12-30T05:00:00Z","v":33706,"vw":20.021585},{"c":20.08,"h":20.3,"l":20.0295,"n":334,"o":20.0295,"t":"2025-12-31T05:00:00Z","v":19331,"vw":20.146036},{"c":19.56,"h":19.67,"l":19.52,"n":258,"o":19.65,"t":"2026-01-02T05:00:00Z","v":26557,"vw":19.594468},{"c":19.31,"h":19.48,"l":19.31,"n":233,"o":19.39,"t":"2026-01-05T05:00:00Z","v":13895,"vw":19.350161},{"c":19.17,"h":19.21,"l":19.13,"n":619,"o":19.17,"t":"2026-01-06T05:00:00Z","v":48101,"vw":19.178168},{"c":19.33,"h":19.34,"l":19.23,"n":741,"o":19.23,"t":"2026-01-07T05:00:00Z","v":111174,"vw":19.302103},{"c":19.34,"h":19.4,"l":19.32,"n":629,"o":19.37,"t":"2026-01-08T05:00:00Z","v":56144,"vw":19.344476},{"c":19.21,"h":19.36,"l":19.21,"n":426,"o":19.35,"t":"2026-01-09T05:00:00Z","v":179246,"vw":19.220663},{"c":18.97,"h":19.19,"l":18.9635,"n":675,"o":19.17,"t":"2026-01-12T05:00:00Z","v":123303,"vw":19.137085},{"c":19.1197,"h":19.15,"l":19.02,"n":412,"o":19.05,"t":"2026-01-13T05:00:00Z","v":24911,"vw":19.09333},{"c":19.03,"h":19.13,"l":19.03,"n":564,"o":19.09,"t":"2026-01-14T05:00:00Z","v":37633,"vw":19.06451},{"c":18.9284,"h":18.97,"l":18.86,"n":298,"o":18.97,"t":"2026-01-15T05:00:00Z","v":13998,"vw":18.923803},{"c":19.01,"h":19.1,"l":18.99,"n":531,"o":18.99,"t":"2026-01-16T05:00:00Z","v":34131,"vw":19.018157},{"c":19.2055,"h":19.2192,"l":19.06,"n":480,"o":19.1365,"t":"2026-01-20T05:00:00Z","v":30811,"vw":19.16341},{"c":18.87,"h":19.02,"l":18.82,"n":458,"o":18.98,"t":"2026-01-21T05:00:00Z","v":23066,"vw":18.891039},{"c":18.73,"h":18.81,"l":18.635,"n":451,"o":18.81,"t":"2026-01-22T05:00:00Z","v":35458,"vw":18.719399},{"c":18.62,"h":18.78,"l":18.61,"n":730,"o":18.78,"t":"2026-01-23T05:00:00Z","v":163274,"vw":18.629341},{"c":18.61,"h":18.74,"l":18.52,"n":740,"o":18.74,"t":"2026-01-26T05:00:00Z","v":222592,"vw":18.676975},{"c":18.15,"h":18.4,"l":18.15,"n":894,"o":18.35,"t":"2026-01-27T05:00:00Z","v":162910,"vw":18.228358},{"c":18.11,"h":18.21,"l":17.835,"n":563,"o":18.06,"t":"2026-01-28T05:00:00Z","v":104948,"vw":18.090857},{"c":18.23,"h":18.455,"l":18.2,"n":662,"o":18.2,"t":"2026-01-29T05:00:00Z","v":342673,"vw":18.233516},{"c":18.61,"h":19.19,"l":18.358,"n":1061,"o":19.19,"t":"2026-01-30T05:00:00Z","v":144030,"vw":18.572686},{"c":18.54,"h":18.81,"l":18.52,"n":1359,"o":18.81,"t":"2026-02-02T05:00:00Z","v":282267,"vw":18.57003},{"c":18.47,"h":18.64,"l":18.34,"n":566,"o":18.3707,"t":"2026-02-03T05:00:00Z","v":62415,"vw":18.432683},{"c":18.74,"h":18.8,"l":18.4,"n":368,"o":18.4,"t":"2026-02-04T05:00:00Z","v":18503,"vw":18.642964},{"c":18.83,"h":18.91,"l":18.68,"n":722,"o":18.84,"t":"2026-02-05T05:00:00Z","v":74676,"vw":18.837221},{"c":18.325,"h":18.54,"l":18.32,"n":616,"o":18.51,"t":"2026-02-06T05:00:00Z","v":117667,"vw":18.412947},{"c":18.19,"h":18.36,"l":18.16,"n":525,"o":18.36,"t":"2026-02-09T05:00:00Z","v":147440,"vw":18.232684},{"c":18.1571,"h":18.158,"l":18.11,"n":339,"o":18.15,"t":"2026-02-10T05:00:00Z","v":18843,"vw":18.141464},{"c":17.883,"h":18.09,"l":17.88,"n":349,"o":18.09,"t":"2026-02-11T05:00:00Z","v":23022,"vw":17.910337},{"c":18.0924,"h":18.13,"l":17.82,"n":319,"o":17.82,"t":"2026-02-12T05:00:00Z","v":11637,"vw":18.006186},{"c":18.0307,"h":18.23,"l":18.01,"n":203,"o":18.23,"t":"2026-02-13T05:00:00Z","v":7285,"vw":18.123158},{"c":18.11,"h":18.28,"l":18.05,"n":353,"o":18.12,"t":"2026-02-17T05:00:00Z","v":34315,"vw":18.098815},{"c":18.01,"h":18.07,"l":17.915,"n":559,"o":18.05,"t":"2026-02-18T05:00:00Z","v":297926,"vw":18.0152},{"c":18.05,"h":18.15,"l":18.0324,"n":280,"o":18.12,"t":"2026-02-19T05:00:00Z","v":43331,"vw":18.120154},{"c":17.68,"h":18.09,"l":17.68,"n":290,"o":18.09,"t":"2026-02-20T05:00:00Z","v":30653,"vw":17.734511},{"c":17.86,"h":17.94,"l":17.73,"n":340,"o":17.76,"t":"2026-02-23T05:00:00Z","v":23017,"vw":17.85172},{"c":17.63,"h":17.7324,"l":17.55,"n":271,"o":17.67,"t":"2026-02-24T05:00:00Z","v":37648,"vw":17.63418},{"c":17.42,"h":17.48,"l":17.37,"n":247,"o":17.37,"t":"2026-02-25T05:00:00Z","v":21655,"vw":17.423129},{"c":17.6,"h":17.75,"l":17.41,"n":428,"o":17.41,"t":"2026-02-26T05:00:00Z","v":75117,"vw":17.619666},{"c":17.62,"h":17.74,"l":17.62,"n":546,"o":17.71,"t":"2026-02-27T05:00:00Z","v":48763,"vw":17.673455},{"c":17.92,"h":18.12,"l":17.85,"n":631,"o":18.12,"t":"2026-03-02T05:00:00Z","v":42557,"vw":17.934552},{"c":18.84,"h":19.32,"l":18.74,"n":903,"o":18.99,"t":"2026-03-03T05:00:00Z","v":149451,"vw":19.103413},{"c":18.52,"h":20.57,"l":18.46,"n":903,"o":20.57,"t":"2026-03-04T05:00:00Z","v":298446,"vw":18.759508},{"c":19.06,"h":19.3,"l":18.79,"n":851,"o":18.93,"t":"2026-03-05T05:00:00Z","v":309120,"vw":19.179983},{"c":19.16,"h":19.399,"l":19.085,"n":553,"o":19.379,"t":"2026-03-06T05:00:00Z","v":61312,"vw":19.16278},{"c":18.82,"h":19.52,"l":18.76,"n":662,"o":19.43,"t":"2026-03-09T04:00:00Z","v":75160,"vw":19.07317},{"c":18.72,"h":18.85,"l":18.37,"n":526,"o":18.7657,"t":"2026-03-10T04:00:00Z","v":120380,"vw":18.583096},{"c":18.69,"h":18.84,"l":18.63,"n":789,"o":18.75,"t":"2026-03-11T04:00:00Z","v":77803,"vw":18.731435},{"c":19.29,"h":19.32,"l":18.95,"n":802,"o":18.95,"t":"2026-03-12T04:00:00Z","v":126346,"vw":19.24175},{"c":19.36,"h":19.44,"l":18.95,"n":841,"o":19.09,"t":"2026-03-13T04:00:00Z","v":272713,"vw":19.295424},{"c":18.81,"h":18.94,"l":18.74,"n":1047,"o":18.94,"t":"2026-03-16T04:00:00Z","v":175152,"vw":18.829667},{"c":18.69,"h":18.78,"l":18.62,"n":620,"o":18.65,"t":"2026-03-17T04:00:00Z","v":59867,"vw":18.700489},{"c":19.07,"h":19.09,"l":18.75,"n":868,"o":18.82,"t":"2026-03-18T04:00:00Z","v":84303,"vw":18.904301},{"c":19.08,"h":19.52,"l":18.99,"n":1427,"o":19.52,"t":"2026-03-19T04:00:00Z","v":173002,"vw":19.221538},{"c":19.75,"h":19.8,"l":19.28,"n":1008,"o":19.31,"t":"2026-03-20T04:00:00Z","v":205511,"vw":19.598443},{"c":19.15,"h":19.41,"l":18.975,"n":1278,"o":19.32,"t":"2026-03-23T04:00:00Z","v":206716,"vw":19.146087},{"c":19.405,"h":19.56,"l":19.3,"n":1030,"o":19.53,"t":"2026-03-24T04:00:00Z","v":264624,"vw":19.412284},{"c":19.03,"h":19.39,"l":18.92,"n":796,"o":19.1,"t":"2026-03-25T04:00:00Z","v":128258,"vw":19.019491},{"c":19.72,"h":19.79,"l":19.32,"n":2621,"o":19.36,"t":"2026-03-26T04:00:00Z","v":771332,"vw":19.65387},{"c":19.79,"h":19.849,"l":19.6,"n":946,"o":19.74,"t":"2026-03-27T04:00:00Z","v":348031,"vw":19.705671},{"c":19.95,"h":20.06,"l":19.68,"n":918,"o":19.68,"t":"2026-03-30T04:00:00Z","v":284769,"vw":19.876263},{"c":19.2,"h":19.89,"l":19.18,"n":1116,"o":19.89,"t":"2026-03-31T04:00:00Z","v":303897,"vw":19.521003},{"c":19.07,"h":19.115,"l":18.855,"n":1446,"o":19.05,"t":"2026-04-01T04:00:00Z","v":567881,"vw":19.038582},{"c":19.28,"h":19.66,"l":19.1115,"n":1276,"o":19.62,"t":"2026-04-02T04:00:00Z","v":167074,"vw":19.343979},{"c":19.08,"h":19.17,"l":18.99,"n":1191,"o":19.085,"t":"2026-04-06T04:00:00Z","v":284829,"vw":19.054189},{"c":19.03,"h":19.36,"l":19.02,"n":782,"o":19.11,"t":"2026-04-07T04:00:00Z","v":79328,"vw":19.169421},{"c":17.97,"h":18.19,"l":17.81,"n":1258,"o":17.83,"t":"2026-04-08T04:00:00Z","v":265785,"vw":18.019001},{"c":18.07,"h":18.275,"l":17.9898,"n":1240,"o":18.2,"t":"2026-04-09T04:00:00Z","v":234661,"vw":18.068605},{"c":18,"h":18.02,"l":17.8794,"n":599,"o":17.95,"t":"2026-04-10T04:00:00Z","v":75582,"vw":17.964743},{"c":17.81,"h":18.14,"l":17.8,"n":1090,"o":18.14,"t":"2026-04-13T04:00:00Z","v":132856,"vw":17.890073},{"c":17.47,"h":17.665,"l":17.47,"n":689,"o":17.66,"t":"2026-04-14T04:00:00Z","v":71886,"vw":17.536565},{"c":17.52,"h":17.57,"l":17.44,"n":846,"o":17.55,"t":"2026-04-15T04:00:00Z","v":170477,"vw":17.511522},{"c":17.44,"h":17.5201,"l":17.36,"n":626,"o":17.43,"t":"2026-04-16T04:00:00Z","v":57961,"vw":17.436851},{"c":17.13,"h":17.16,"l":16.94,"n":1146,"o":17.12,"t":"2026-04-17T04:00:00Z","v":124920,"vw":17.094626},{"c":17.21,"h":17.31,"l":17.21,"n":877,"o":17.27,"t":"2026-04-20T04:00:00Z","v":79331,"vw":17.237941},{"c":17.48,"h":17.5217,"l":17.18,"n":1101,"o":17.21,"t":"2026-04-21T04:00:00Z","v":179828,"vw":17.440662},{"c":17.16,"h":17.315,"l":17.16,"n":809,"o":17.27,"t":"2026-04-22T04:00:00Z","v":83142,"vw":17.208436},{"c":17.47,"h":17.58,"l":17.27,"n":970,"o":17.33,"t":"2026-04-23T04:00:00Z","v":152732,"vw":17.372538},{"c":17.09,"h":17.24,"l":17.06,"n":765,"o":17.24,"t":"2026-04-24T04:00:00Z","v":57047,"vw":17.118976},{"c":17.11,"h":17.13,"l":17.03,"n":476,"o":17.03,"t":"2026-04-27T04:00:00Z","v":46256,"vw":17.093999},{"c":17.29,"h":17.4,"l":17.18,"n":987,"o":17.34,"t":"2026-04-28T04:00:00Z","v":95919,"vw":17.297806},{"c":17.34,"h":17.46,"l":17.26,"n":632,"o":17.305,"t":"2026-04-29T04:00:00Z","v":54835,"vw":17.364197},{"c":16.99,"h":17.3,"l":16.96,"n":928,"o":17.23,"t":"2026-04-30T04:00:00Z","v":94664,"vw":17.113759},{"c":16.965,"h":17.0365,"l":16.72,"n":982,"o":17.0365,"t":"2026-05-01T04:00:00Z","v":126659,"vw":16.9341},{"c":16.9963,"h":17.07,"l":16.8,"n":733,"o":16.85,"t":"2026-05-04T04:00:00Z","v":79516,"vw":16.989868},{"c":16.66,"h":16.8,"l":16.58,"n":910,"o":16.755,"t":"2026-05-05T04:00:00Z","v":91172,"vw":16.670896},{"c":16.11,"h":16.3,"l":16.09,"n":700,"o":16.27,"t":"2026-05-06T04:00:00Z","v":66139,"vw":16.128709},{"c":16.33,"h":16.35,"l":16.07,"n":743,"o":16.07,"t":"2026-05-07T04:00:00Z","v":78809,"vw":16.289119},{"c":15.99,"h":16.17,"l":15.95,"n":706,"o":16.17,"t":"2026-05-08T04:00:00Z","v":72234,"vw":16.047984},{"c":16.02,"h":16.08,"l":15.715,"n":600,"o":16.03,"t":"2026-05-11T04:00:00Z","v":52514,"vw":16.01823},{"c":16.53,"h":16.6739,"l":16.42,"n":713,"o":16.425,"t":"2026-05-12T04:00:00Z","v":44279,"vw":16.540179},{"c":16.16,"h":16.37,"l":16.11,"n":764,"o":16.32,"t":"2026-05-13T04:00:00Z","v":55357,"vw":16.177803},{"c":16.125,"h":16.21,"l":16.0975,"n":389,"o":16.21,"t":"2026-05-14T04:00:00Z","v":24272,"vw":16.12945},{"c":16.7,"h":16.7624,"l":16.61,"n":857,"o":16.66,"t":"2026-05-15T04:00:00Z","v":193900,"vw":16.681567},{"c":16.73,"h":16.86,"l":16.55,"n":943,"o":16.55,"t":"2026-05-18T04:00:00Z","v":139038,"vw":16.717737},{"c":16.91,"h":17.08,"l":16.755,"n":769,"o":16.96,"t":"2026-05-19T04:00:00Z","v":56569,"vw":16.91222},{"c":16.61,"h":16.83,"l":16.57,"n":655,"o":16.82,"t":"2026-05-20T04:00:00Z","v":64466,"vw":16.634555},{"c":16.45,"h":16.65,"l":16.3802,"n":521,"o":16.65,"t":"2026-05-21T04:00:00Z","v":37124,"vw":16.477054},{"c":16.49,"h":16.5099,"l":16.38,"n":515,"o":16.44,"t":"2026-05-22T04:00:00Z","v":43672,"vw":16.472862},{"c":15.85,"h":16.002,"l":15.8401,"n":833,"o":15.992,"t":"2026-05-26T04:00:00Z","v":129917,"vw":15.876359},{"c":15.89,"h":15.955,"l":15.7404,"n":537,"o":15.742,"t":"2026-05-27T04:00:00Z","v":102895,"vw":15.829383},{"c":15.82,"h":16.08,"l":15.8,"n":627,"o":16.04,"t":"2026-05-28T04:00:00Z","v":72096,"vw":15.879853},{"c":15.82,"h":15.84,"l":15.7449,"n":645,"o":15.7704,"t":"2026-05-29T04:00:00Z","v":66759,"vw":15.802427},{"c":15.488,"h":15.72,"l":15.41,"n":728,"o":15.66,"t":"2026-06-01T04:00:00Z","v":89876,"vw":15.570119},{"c":15.3529,"h":15.44,"l":15.3321,"n":490,"o":15.44,"t":"2026-06-02T04:00:00Z","v":20601,"vw":15.352521},{"c":15.55,"h":15.6,"l":15.4553,"n":724,"o":15.4679,"t":"2026-06-03T04:00:00Z","v":79697,"vw":15.545221},{"c":15.72,"h":15.922,"l":15.69,"n":698,"o":15.85,"t":"2026-06-04T04:00:00Z","v":52110,"vw":15.741071},{"c":16.73,"h":16.77,"l":16.26,"n":952,"o":16.27,"t":"2026-06-05T04:00:00Z","v":110319,"vw":16.558887},{"c":16.46,"h":16.47,"l":16.305,"n":657,"o":16.35,"t":"2026-06-08T04:00:00Z","v":61609,"vw":16.421064},{"c":16.39,"h":16.88,"l":16.075,"n":796,"o":16.0809,"t":"2026-06-09T04:00:00Z","v":126780,"vw":16.585755},{"c":16.75,"h":16.75,"l":16.33,"n":858,"o":16.46,"t":"2026-06-10T04:00:00Z","v":149270,"vw":16.59962},{"c":15.98,"h":16.72,"l":15.98,"n":888,"o":16.53,"t":"2026-06-11T04:00:00Z","v":106120,"vw":16.098057},{"c":15.93,"h":16.0664,"l":15.81,"n":1710,"o":15.98,"t":"2026-06-12T04:00:00Z","v":355612,"vw":15.913665},{"c":15.39,"h":15.45,"l":15.3635,"n":614,"o":15.42,"t":"2026-06-15T04:00:00Z","v":39675,"vw":15.399081},{"c":15.643,"h":15.67,"l":15.4268,"n":788,"o":15.43,"t":"2026-06-16T04:00:00Z","v":82329,"vw":15.604954},{"c":15.677,"h":15.71,"l":15.34,"n":914,"o":15.42,"t":"2026-06-17T04:00:00Z","v":153185,"vw":15.590341},{"c":15.17,"h":15.29,"l":15.14,"n":565,"o":15.29,"t":"2026-06-18T04:00:00Z","v":62971,"vw":15.1937},{"c":15.09,"h":15.105,"l":15.0068,"n":397,"o":15.04,"t":"2026-06-22T04:00:00Z","v":44558,"vw":15.062457},{"c":15.96,"h":15.96,"l":15.7606,"n":683,"o":15.88,"t":"2026-06-23T04:00:00Z","v":68476,"vw":15.860502},{"c":15.75,"h":15.9,"l":15.68,"n":502,"o":15.76,"t":"2026-06-24T04:00:00Z","v":80328,"vw":15.761405},{"c":15.59,"h":15.72,"l":15.3808,"n":512,"o":15.3808,"t":"2026-06-25T04:00:00Z","v":56742,"vw":15.599331},{"c":15.78,"h":15.99,"l":15.67,"n":959,"o":15.99,"t":"2026-06-26T04:00:00Z","v":88437,"vw":15.76879},{"c":15.72,"h":16.04,"l":15.715,"n":381,"o":15.8,"t":"2026-06-29T04:00:00Z","v":19596,"vw":15.821773},{"c":15.49,"h":15.671,"l":15.47,"n":818,"o":15.671,"t":"2026-06-30T04:00:00Z","v":59771,"vw":15.518553},{"c":15.92,"h":15.93,"l":15.715,"n":888,"o":15.84,"t":"2026-07-01T04:00:00Z","v":510167,"vw":15.845927},{"c":16.13,"h":16.3301,"l":15.795,"n":889,"o":15.92,"t":"2026-07-02T04:00:00Z","v":281871,"vw":16.154815},{"c":15.685,"h":15.74,"l":15.6237,"n":759,"o":15.73,"t":"2026-07-06T04:00:00Z","v":88605,"vw":15.665111},{"c":16.1,"h":16.2,"l":15.96,"n":808,"o":16.02,"t":"2026-07-07T04:00:00Z","v":79264,"vw":16.102148},{"c":15.98,"h":16.28,"l":15.97,"n":1030,"o":16.15,"t":"2026-07-08T04:00:00Z","v":287708,"vw":16.047472},{"c":15.87,"h":15.93,"l":15.81,"n":765,"o":15.89,"t":"2026-07-09T04:00:00Z","v":304769,"vw":15.885913},{"c":15.82,"h":15.98,"l":15.8,"n":825,"o":15.9,"t":"2026-07-10T04:00:00Z","v":143457,"vw":15.834098},{"c":16.39,"h":16.42,"l":16.205,"n":699,"o":16.24,"t":"2026-07-13T04:00:00Z","v":69867,"vw":16.339712},{"c":16.12,"h":16.2,"l":16.09,"n":605,"o":16.1706,"t":"2026-07-14T04:00:00Z","v":64500,"vw":16.133773},{"c":16.13,"h":16.35,"l":16.04,"n":753,"o":16.05,"t":"2026-07-15T04:00:00Z","v":171290,"vw":16.118648},{"c":16.47,"h":16.535,"l":16.36,"n":700,"o":16.42,"t":"2026-07-16T04:00:00Z","v":47504,"vw":16.438496},{"c":16.6995,"h":17.0168,"l":16.5805,"n":787,"o":17.0168,"t":"2026-07-17T04:00:00Z","v":58764,"vw":16.669769},{"c":16.6498,"h":16.659,"l":16.48,"n":826,"o":16.53,"t":"2026-07-20T04:00:00Z","v":80522,"vw":16.598723},{"c":16.18,"h":16.31,"l":16.15,"n":637,"o":16.2553,"t":"2026-07-21T04:00:00Z","v":49190,"vw":16.194517},{"c":16.28,"h":16.32,"l":16.225,"n":447,"o":16.32,"t":"2026-07-22T04:00:00Z","v":18867,"vw":16.264082},{"c":16.37,"h":16.51,"l":16.289,"n":791,"o":16.35,"t":"2026-07-23T04:00:00Z","v":173800,"vw":16.340332},{"c":16.7,"h":16.72,"l":16.5,"n":681,"o":16.55,"t":"2026-07-24T04:00:00Z","v":60341,"vw":16.635159},{"c":16.63,"h":16.79,"l":16.46,"n":403,"o":16.46,"t":"2026-07-27T04:00:00Z","v":12882,"vw":16.664057},{"c":16.945,"h":17.12,"l":16.87,"n":809,"o":17.07,"t":"2026-07-28T04:00:00Z","v":59329,"vw":16.942665},{"c":17.31,"h":17.37,"l":16.89,"n":604,"o":17.14,"t":"2026-07-29T04:00:00Z","v":110448,"vw":17.22458},{"c":16.59,"h":16.91,"l":16.59,"n":942,"o":16.91,"t":"2026-07-30T04:00:00Z","v":337670,"vw":16.717299},{"c":16.49,"h":16.615,"l":16.2311,"n":833,"o":16.265,"t":"2026-07-31T04:00:00Z","v":74157,"vw":16.452938},{"c":16.42,"h":16.6689,"l":16.39,"n":647,"o":16.55,"t":"2026-08-03T04:00:00Z","v":175427,"vw":16.432559},{"c":16,"h":16.21,"l":15.97,"n":748,"o":16.21,"t":"2026-08-04T04:00:00Z","v":73965,"vw":16.032712},{"c":16.06,"h":16.07,"l":15.94,"n":893,"o":16.02,"t":"2026-08-05T04:00:00Z","v":327596,"vw":16.006268},{"c":16.24,"h":16.35,"l":16.115,"n":765,"o":16.35,"t":"2026-08-06T04:00:00Z","v":88437,"vw":16.234766},{"c":16.08,"h":16.245,"l":16.04,"n":754,"o":16.04,"t":"2026-08-07T04:00:00Z","v":84081,"vw":16.132266},{"c":16.19,"h":16.22,"l":16.165,"n":751,"o":16.205,"t":"2026-08-10T04:00:00Z","v":68758,"vw":16.192698},{"c":16.14,"h":16.2,"l":16.08,"n":476,"o":16.1211,"t":"2026-08-11T04:00:00Z","v":45625,"vw":16.157612},{"c":15.89,"h":15.95,"l":15.86,"n":632,"o":15.898,"t":"2026-08-12T04:00:00Z","v":57247,"vw":15.902916},{"c":15.84,"h":15.865,"l":15.78,"n":557,"o":15.83,"t":"2026-08-13T04:00:00Z","v":55381,"vw":15.834592},{"c":15.865,"h":15.9,"l":15.76,"n":405,"o":15.83,"t":"2026-08-14T04:00:00Z","v":30953,"vw":15.863054},{"c":15.69,"h":15.73,"l":15.56,"n":553,"o":15.69,"t":"2026-08-17T04:00:00Z","v":42371,"vw":15.66734},{"c":16.18,"h":16.1897,"l":15.95,"n":797,"o":16.02,"t":"2026-08-18T04:00:00Z","v":63999,"vw":16.117167},{"c":16,"h":16.03,"l":15.92,"n":1544,"o":15.92,"t":"2026-08-19T04:00:00Z","v":744534,"vw":15.992945},{"c":15.88,"h":15.97,"l":15.8505,"n":467,"o":15.94,"t":"2026-08-20T04:00:00Z","v":111971,"vw":15.918218},{"c":15.73,"h":15.795,"l":15.66,"n":1098,"o":15.7,"t":"2026-08-21T04:00:00Z","v":146276,"vw":15.744174},{"c":15.99,"h":16.045,"l":15.89,"n":1064,"o":15.89,"t":"2026-08-24T04:00:00Z","v":417630,"vw":15.97416},{"c":15.67,"h":15.85,"l":15.67,"n":1109,"o":15.8,"t":"2026-08-25T04:00:00Z","v":393052,"vw":15.712313},{"c":15.76,"h":15.76,"l":15.65,"n":481,"o":15.66,"t":"2026-08-26T04:00:00Z","v":45609,"vw":15.694772},{"c":15.62,"h":15.7123,"l":15.61,"n":1067,"o":15.61,"t":"2026-08-27T04:00:00Z","v":96206,"vw":15.670036},{"c":15.75,"h":15.78,"l":15.58,"n":608,"o":15.65,"t":"2026-08-28T04:00:00Z","v":49050,"vw":15.709472},{"c":15.77,"h":15.82,"l":15.7,"n":524,"o":15.72,"t":"2026-08-31T04:00:00Z","v":56333,"vw":15.781107},{"c":15.825,"h":15.88,"l":15.7,"n":526,"o":15.7401,"t":"2026-09-01T04:00:00Z","v":36588,"vw":15.826746},{"c":15.73,"h":15.82,"l":15.73,"n":409,"o":15.81,"t":"2026-09-02T04:00:00Z","v":17063,"vw":15.775405},{"c":15.68,"h":15.84,"l":15.6612,"n":519,"o":15.81,"t":"2026-09-03T04:00:00Z","v":54831,"vw":15.695575},{"c":15.39,"h":15.58,"l":15.39,"n":463,"o":15.58,"t":"2026-09-04T04:00:00Z","v":16408,"vw":15.476711},{"c":15.38,"h":15.3974,"l":15.31,"n":360,"o":15.35,"t":"2026-09-08T04:00:00Z","v":15253,"vw":15.373931},{"c":15.45,"h":15.46,"l":15.35,"n":456,"o":15.41,"t":"2026-09-09T04:00:00Z","v":27796,"vw":15.418053},{"c":15.78,"h":15.799,"l":15.69,"n":684,"o":15.69,"t":"2026-09-10T04:00:00Z","v":64137,"vw":15.748507},{"c":15.61,"h":15.625,"l":15.56,"n":537,"o":15.6,"t":"2026-09-11T04:00:00Z","v":45938,"vw":15.591665},{"c":16.04,"h":16.06,"l":15.92,"n":639,"o":16.05,"t":"2026-09-14T04:00:00Z","v":68546,"vw":16.010534},{"c":16.08,"h":16.13,"l":16.01,"n":467,"o":16.01,"t":"2026-09-15T04:00:00Z","v":23851,"vw":16.077482},{"c":16.08,"h":16.165,"l":15.9,"n":471,"o":15.91,"t":"2026-09-16T04:00:00Z","v":35042,"vw":16.032371},{"c":15.8,"h":15.825,"l":15.7724,"n":583,"o":15.82,"t":"2026-09-17T04:00:00Z","v":27362,"vw":15.791106},{"c":15.77,"h":15.88,"l":15.77,"n":480,"o":15.86,"t":"2026-09-18T04:00:00Z","v":25779,"vw":15.822162},{"c":15.37,"h":15.5,"l":15.335,"n":671,"o":15.47,"t":"2026-09-21T04:00:00Z","v":26476,"vw":15.383147},{"c":15.31,"h":15.4,"l":15.27,"n":644,"o":15.345,"t":"2026-09-22T04:00:00Z","v":270772,"vw":15.315318},{"c":15.47,"h":15.505,"l":15.3045,"n":478,"o":15.3045,"t":"2026-09-23T04:00:00Z","v":31173,"vw":15.449553},{"c":15.58,"h":15.64,"l":15.49,"n":734,"o":15.52,"t":"2026-09-24T04:00:00Z","v":371253,"vw":15.625121},{"c":15.42,"h":15.52,"l":15.4,"n":461,"o":15.46,"t":"2026-09-25T04:00:00Z","v":31133,"vw":15.446501},{"c":15.6,"h":15.765,"l":15.555,"n":450,"o":15.5894,"t":"2026-09-28T04:00:00Z","v":17412,"vw":15.62154},{"c":15.565,"h":15.66,"l":15.56,"n":357,"o":15.61,"t":"2026-09-29T04:00:00Z","v":25555,"vw":15.602438},{"c":15.71,"h":15.745,"l":15.63,"n":413,"o":15.64,"t":"2026-09-30T04:00:00Z","v":20040,"vw":15.696102},{"c":15.7,"h":15.855,"l":15.6622,"n":798,"o":15.69,"t":"2026-10-01T04:00:00Z","v":62501,"vw":15.709894},{"c":15.5,"h":15.6,"l":15.475,"n":777,"o":15.535,"t":"2026-10-02T04:00:00Z","v":60757,"vw":15.52281},{"c":15.27,"h":15.335,"l":15.24,"n":477,"o":15.3101,"t":"2026-10-05T04:00:00Z","v":39606,"vw":15.273596},{"c":15.37,"h":15.37,"l":15.29,"n":440,"o":15.2903,"t":"2026-10-06T04:00:00Z","v":45857,"vw":15.356075},{"c":15.58,"h":15.675,"l":15.55,"n":629,"o":15.675,"t":"2026-10-07T04:00:00Z","v":46057,"vw":15.577704},{"c":15.86,"h":15.95,"l":15.76,"n":403,"o":15.78,"t":"2026-10-08T04:00:00Z","v":38892,"vw":15.881991},{"c":15.72,"h":15.76,"l":15.71,"n":299,"o":15.73,"t":"2026-10-09T04:00:00Z","v":9619,"vw":15.731189},{"c":15.89,"h":15.89,"l":15.78,"n":353,"o":15.78,"t":"2026-10-12T04:00:00Z","v":26839,"vw":15.868608},{"c":15.99,"h":16.035,"l":15.97,"n":527,"o":16.01,"t":"2026-10-13T04:00:00Z","v":86570,"vw":16.007577},{"c":16.31,"h":16.3201,"l":16.19,"n":532,"o":16.19,"t":"2026-10-14T04:00:00Z","v":81414,"vw":16.277004},{"c":16.4,"h":16.66,"l":16.4,"n":442,"o":16.66,"t":"2026-10-15T04:00:00Z","v":39872,"vw":16.453488},{"c":16.72,"h":16.749,"l":16.51,"n":567,"o":16.51,"t":"2026-10-16T04:00:00Z","v":68554,"vw":16.693314},{"c":16.58,"h":16.595,"l":16.4603,"n":489,"o":16.4603,"t":"2026-10-19T04:00:00Z","v":29744,"vw":16.573397},{"c":16.585,"h":16.75,"l":16.51,"n":471,"o":16.75,"t":"2026-10-20T04:00:00Z","v":50940,"vw":16.587332},{"c":16.53,"h":16.6,"l":16.4913,"n":479,"o":16.5,"t":"2026-10-21T04:00:00Z","v":25019,"vw":16.535604},{"c":17.02,"h":17.06,"l":16.855,"n":584,"o":16.89,"t":"2026-10-22T04:00:00Z","v":45619,"vw":17.00944}],"volatilityBars":[{"c":15.48,"h":15.5,"l":15.47,"n":30,"o":15.47,"t":"2026-09-21T13:30:00Z","v":2994,"vw":15.48063},{"c":15.4923,"h":15.4923,"l":15.48,"n":2,"o":15.48,"t":"2026-09-21T13:45:00Z","v":413,"vw":15.486344},{"c":15.5,"h":15.5,"l":15.5,"n":2,"o":15.5,"t":"2026-09-21T14:00:00Z","v":110,"vw":15.5},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-09-21T14:15:00Z","v":100,"vw":15.5},{"c":15.46,"h":15.46,"l":15.46,"n":2,"o":15.46,"t":"2026-09-21T14:30:00Z","v":120,"vw":15.46},{"c":15.47,"h":15.47,"l":15.47,"n":1,"o":15.47,"t":"2026-09-21T14:45:00Z","v":100,"vw":15.47},{"c":15.44,"h":15.44,"l":15.44,"n":3,"o":15.44,"t":"2026-09-21T15:00:00Z","v":232,"vw":15.44},{"c":15.44,"h":15.44,"l":15.42,"n":8,"o":15.42,"t":"2026-09-21T15:45:00Z","v":471,"vw":15.43},{"c":15.4,"h":15.41,"l":15.4,"n":2,"o":15.41,"t":"2026-09-21T16:00:00Z","v":583,"vw":15.401715},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-09-21T16:15:00Z","v":107,"vw":15.4},{"c":15.4,"h":15.4,"l":15.39,"n":3,"o":15.39,"t":"2026-09-21T16:30:00Z","v":300,"vw":15.393333},{"c":15.3997,"h":15.3997,"l":15.3997,"n":1,"o":15.3997,"t":"2026-09-21T16:45:00Z","v":184,"vw":15.3997},{"c":15.39,"h":15.39,"l":15.39,"n":2,"o":15.39,"t":"2026-09-21T17:30:00Z","v":200,"vw":15.39},{"c":15.38,"h":15.38,"l":15.38,"n":3,"o":15.38,"t":"2026-09-21T18:00:00Z","v":123,"vw":15.38},{"c":15.37,"h":15.37,"l":15.37,"n":1,"o":15.37,"t":"2026-09-21T18:30:00Z","v":100,"vw":15.37},{"c":15.355,"h":15.355,"l":15.355,"n":2,"o":15.355,"t":"2026-09-21T19:15:00Z","v":174,"vw":15.355},{"c":15.335,"h":15.335,"l":15.335,"n":6,"o":15.335,"t":"2026-09-21T19:30:00Z","v":526,"vw":15.335},{"c":15.37,"h":15.4,"l":15.345,"n":422,"o":15.345,"t":"2026-09-21T19:45:00Z","v":17217,"vw":15.357705},{"c":15.37,"h":15.37,"l":15.37,"n":3,"o":15.37,"t":"2026-09-21T20:00:00Z","v":431,"vw":15.37},{"c":15.33,"h":15.345,"l":15.33,"n":11,"o":15.345,"t":"2026-09-22T13:45:00Z","v":2800,"vw":15.332679},{"c":15.37,"h":15.37,"l":15.37,"n":10,"o":15.37,"t":"2026-09-22T15:00:00Z","v":373,"vw":15.37},{"c":15.385,"h":15.39,"l":15.385,"n":6,"o":15.39,"t":"2026-09-22T15:30:00Z","v":1005,"vw":15.3895},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-09-22T15:45:00Z","v":500,"vw":15.4},{"c":15.3995,"h":15.3995,"l":15.3995,"n":2,"o":15.3995,"t":"2026-09-22T16:00:00Z","v":112,"vw":15.3995},{"c":15.37,"h":15.37,"l":15.37,"n":2,"o":15.37,"t":"2026-09-22T16:45:00Z","v":127,"vw":15.37},{"c":15.38,"h":15.38,"l":15.38,"n":1,"o":15.38,"t":"2026-09-22T17:30:00Z","v":100,"vw":15.38},{"c":15.35,"h":15.35,"l":15.35,"n":6,"o":15.35,"t":"2026-09-22T17:45:00Z","v":2000,"vw":15.35},{"c":15.31,"h":15.32,"l":15.31,"n":135,"o":15.32,"t":"2026-09-22T18:00:00Z","v":154274,"vw":15.317842},{"c":15.33,"h":15.33,"l":15.31,"n":18,"o":15.32,"t":"2026-09-22T18:15:00Z","v":94716,"vw":15.310257},{"c":15.34,"h":15.34,"l":15.33,"n":6,"o":15.33,"t":"2026-09-22T18:30:00Z","v":1211,"vw":15.332477},{"c":15.33,"h":15.33,"l":15.33,"n":2,"o":15.33,"t":"2026-09-22T18:45:00Z","v":200,"vw":15.33},{"c":15.33,"h":15.33,"l":15.33,"n":6,"o":15.33,"t":"2026-09-22T19:00:00Z","v":501,"vw":15.33},{"c":15.32,"h":15.32,"l":15.32,"n":2,"o":15.32,"t":"2026-09-22T19:15:00Z","v":200,"vw":15.32},{"c":15.28,"h":15.28,"l":15.27,"n":5,"o":15.28,"t":"2026-09-22T19:30:00Z","v":1120,"vw":15.275455},{"c":15.31,"h":15.31,"l":15.2729,"n":294,"o":15.275,"t":"2026-09-22T19:45:00Z","v":10316,"vw":15.296338},{"c":15.34,"h":15.34,"l":15.3045,"n":2,"o":15.3045,"t":"2026-09-23T13:30:00Z","v":284,"vw":15.317},{"c":15.3899,"h":15.39,"l":15.3897,"n":3,"o":15.39,"t":"2026-09-23T13:45:00Z","v":590,"vw":15.389849},{"c":15.41,"h":15.42,"l":15.39,"n":3,"o":15.39,"t":"2026-09-23T14:00:00Z","v":300,"vw":15.406667},{"c":15.465,"h":15.465,"l":15.42,"n":10,"o":15.42,"t":"2026-09-23T14:15:00Z","v":993,"vw":15.453777},{"c":15.44,"h":15.44,"l":15.44,"n":1,"o":15.44,"t":"2026-09-23T14:30:00Z","v":100,"vw":15.44},{"c":15.41,"h":15.45,"l":15.4,"n":16,"o":15.45,"t":"2026-09-23T14:45:00Z","v":4189,"vw":15.415854},{"c":15.405,"h":15.405,"l":15.405,"n":1,"o":15.405,"t":"2026-09-23T15:00:00Z","v":700,"vw":15.405},{"c":15.4,"h":15.4,"l":15.39,"n":3,"o":15.39,"t":"2026-09-23T15:15:00Z","v":212,"vw":15.395},{"c":15.4299,"h":15.4299,"l":15.42,"n":3,"o":15.42,"t":"2026-09-23T15:30:00Z","v":3358,"vw":15.429604},{"c":15.44,"h":15.44,"l":15.4395,"n":3,"o":15.44,"t":"2026-09-23T16:15:00Z","v":3600,"vw":15.439792},{"c":15.44,"h":15.44,"l":15.44,"n":1,"o":15.44,"t":"2026-09-23T16:30:00Z","v":120,"vw":15.44},{"c":15.5,"h":15.505,"l":15.5,"n":6,"o":15.505,"t":"2026-09-23T17:00:00Z","v":4078,"vw":15.504877},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-09-23T17:30:00Z","v":100,"vw":15.5},{"c":15.44,"h":15.45,"l":15.44,"n":8,"o":15.45,"t":"2026-09-23T17:45:00Z","v":3625,"vw":15.446937},{"c":15.47,"h":15.47,"l":15.465,"n":2,"o":15.465,"t":"2026-09-23T18:30:00Z","v":800,"vw":15.465625},{"c":15.46,"h":15.46,"l":15.46,"n":5,"o":15.46,"t":"2026-09-23T19:00:00Z","v":595,"vw":15.46},{"c":15.47,"h":15.47,"l":15.465,"n":21,"o":15.47,"t":"2026-09-23T19:30:00Z","v":2054,"vw":15.469315},{"c":15.47,"h":15.48,"l":15.465,"n":311,"o":15.465,"t":"2026-09-23T19:45:00Z","v":4569,"vw":15.477918},{"c":15.67,"h":15.67,"l":15.67,"n":2,"o":15.67,"t":"2026-09-24T09:00:00Z","v":904,"vw":15.67},{"c":15.54,"h":15.54,"l":15.52,"n":7,"o":15.52,"t":"2026-09-24T13:30:00Z","v":705,"vw":15.537143},{"c":15.56,"h":15.56,"l":15.53,"n":4,"o":15.54,"t":"2026-09-24T13:45:00Z","v":400,"vw":15.5425},{"c":15.56,"h":15.56,"l":15.56,"n":3,"o":15.56,"t":"2026-09-24T14:00:00Z","v":110,"vw":15.56},{"c":15.56,"h":15.57,"l":15.56,"n":5,"o":15.56,"t":"2026-09-24T14:15:00Z","v":401,"vw":15.5625},{"c":15.59,"h":15.59,"l":15.55,"n":12,"o":15.55,"t":"2026-09-24T14:30:00Z","v":2173,"vw":15.554321},{"c":15.59,"h":15.59,"l":15.59,"n":6,"o":15.59,"t":"2026-09-24T14:45:00Z","v":596,"vw":15.59},{"c":15.64,"h":15.64,"l":15.63,"n":5,"o":15.63,"t":"2026-09-24T15:00:00Z","v":420,"vw":15.635},{"c":15.63,"h":15.64,"l":15.61,"n":25,"o":15.635,"t":"2026-09-24T15:15:00Z","v":207329,"vw":15.639495},{"c":15.63,"h":15.63,"l":15.63,"n":15,"o":15.63,"t":"2026-09-24T15:30:00Z","v":1310,"vw":15.63},{"c":15.61,"h":15.62,"l":15.61,"n":3,"o":15.62,"t":"2026-09-24T15:45:00Z","v":700,"vw":15.617143},{"c":15.63,"h":15.63,"l":15.62,"n":2,"o":15.62,"t":"2026-09-24T16:00:00Z","v":200,"vw":15.625},{"c":15.53,"h":15.6,"l":15.5,"n":43,"o":15.59,"t":"2026-09-24T16:15:00Z","v":5625,"vw":15.557246},{"c":15.51,"h":15.53,"l":15.49,"n":23,"o":15.53,"t":"2026-09-24T16:30:00Z","v":4654,"vw":15.509136},{"c":15.52,"h":15.52,"l":15.51,"n":15,"o":15.52,"t":"2026-09-24T16:45:00Z","v":1214,"vw":15.516364},{"c":15.53,"h":15.53,"l":15.51,"n":17,"o":15.53,"t":"2026-09-24T17:00:00Z","v":1620,"vw":15.524375},{"c":15.53,"h":15.53,"l":15.53,"n":3,"o":15.53,"t":"2026-09-24T17:15:00Z","v":300,"vw":15.53},{"c":15.59,"h":15.59,"l":15.59,"n":5,"o":15.59,"t":"2026-09-24T17:45:00Z","v":500,"vw":15.59},{"c":15.605,"h":15.64,"l":15.605,"n":119,"o":15.62,"t":"2026-09-24T18:00:00Z","v":121330,"vw":15.617898},{"c":15.59,"h":15.61,"l":15.59,"n":21,"o":15.6,"t":"2026-09-24T18:15:00Z","v":5044,"vw":15.596266},{"c":15.595,"h":15.6,"l":15.595,"n":5,"o":15.6,"t":"2026-09-24T18:30:00Z","v":1776,"vw":15.596126},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-09-24T18:45:00Z","v":100,"vw":15.6},{"c":15.59,"h":15.59,"l":15.59,"n":4,"o":15.59,"t":"2026-09-24T19:15:00Z","v":181,"vw":15.59},{"c":15.58,"h":15.595,"l":15.58,"n":290,"o":15.59,"t":"2026-09-24T19:45:00Z","v":12151,"vw":15.587776},{"c":15.43,"h":15.43,"l":15.43,"n":1,"o":15.43,"t":"2026-09-25T11:45:00Z","v":452,"vw":15.43},{"c":15.46,"h":15.48,"l":15.46,"n":20,"o":15.46,"t":"2026-09-25T13:30:00Z","v":2641,"vw":15.466534},{"c":15.48,"h":15.48,"l":15.4623,"n":4,"o":15.465,"t":"2026-09-25T13:45:00Z","v":471,"vw":15.468262},{"c":15.47,"h":15.47,"l":15.46,"n":4,"o":15.46,"t":"2026-09-25T14:00:00Z","v":553,"vw":15.461812},{"c":15.51,"h":15.51,"l":15.51,"n":3,"o":15.51,"t":"2026-09-25T14:30:00Z","v":400,"vw":15.51},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-09-25T14:45:00Z","v":200,"vw":15.5},{"c":15.51,"h":15.51,"l":15.48,"n":5,"o":15.48,"t":"2026-09-25T15:30:00Z","v":3679,"vw":15.482631},{"c":15.4999,"h":15.52,"l":15.4999,"n":6,"o":15.52,"t":"2026-09-25T15:45:00Z","v":884,"vw":15.502244},{"c":15.4,"h":15.4,"l":15.4,"n":5,"o":15.4,"t":"2026-09-25T16:00:00Z","v":1008,"vw":15.4},{"c":15.43,"h":15.43,"l":15.43,"n":2,"o":15.43,"t":"2026-09-25T16:15:00Z","v":200,"vw":15.43},{"c":15.43,"h":15.45,"l":15.42,"n":27,"o":15.42,"t":"2026-09-25T16:30:00Z","v":7488,"vw":15.429984},{"c":15.45,"h":15.45,"l":15.44,"n":5,"o":15.44,"t":"2026-09-25T16:45:00Z","v":1509,"vw":15.449325},{"c":15.44,"h":15.45,"l":15.44,"n":4,"o":15.45,"t":"2026-09-25T17:00:00Z","v":320,"vw":15.446667},{"c":15.45,"h":15.45,"l":15.44,"n":5,"o":15.45,"t":"2026-09-25T17:30:00Z","v":728,"vw":15.448571},{"c":15.44,"h":15.44,"l":15.44,"n":1,"o":15.44,"t":"2026-09-25T18:15:00Z","v":100,"vw":15.44},{"c":15.43,"h":15.44,"l":15.43,"n":2,"o":15.44,"t":"2026-09-25T18:30:00Z","v":200,"vw":15.435},{"c":15.44,"h":15.44,"l":15.44,"n":4,"o":15.44,"t":"2026-09-25T19:00:00Z","v":800,"vw":15.44},{"c":15.42,"h":15.44,"l":15.42,"n":192,"o":15.429,"t":"2026-09-25T19:45:00Z","v":8126,"vw":15.430977},{"c":15.71,"h":15.73,"l":15.71,"n":2,"o":15.73,"t":"2026-09-28T09:15:00Z","v":904,"vw":15.72},{"c":15.63,"h":15.63,"l":15.63,"n":2,"o":15.63,"t":"2026-09-28T11:45:00Z","v":904,"vw":15.63},{"c":15.6224,"h":15.6224,"l":15.5894,"n":10,"o":15.5894,"t":"2026-09-28T13:30:00Z","v":660,"vw":15.599574},{"c":15.645,"h":15.65,"l":15.645,"n":5,"o":15.645,"t":"2026-09-28T14:00:00Z","v":1004,"vw":15.645588},{"c":15.65,"h":15.65,"l":15.65,"n":2,"o":15.65,"t":"2026-09-28T14:15:00Z","v":101,"vw":15.65},{"c":15.68,"h":15.68,"l":15.64,"n":8,"o":15.64,"t":"2026-09-28T14:30:00Z","v":537,"vw":15.647692},{"c":15.765,"h":15.765,"l":15.74,"n":2,"o":15.74,"t":"2026-09-28T14:45:00Z","v":237,"vw":15.754451},{"c":15.72,"h":15.72,"l":15.72,"n":1,"o":15.72,"t":"2026-09-28T15:00:00Z","v":100,"vw":15.72},{"c":15.71,"h":15.73,"l":15.71,"n":5,"o":15.73,"t":"2026-09-28T15:15:00Z","v":500,"vw":15.718},{"c":15.69,"h":15.72,"l":15.69,"n":3,"o":15.71,"t":"2026-09-28T15:30:00Z","v":300,"vw":15.706667},{"c":15.69,"h":15.7,"l":15.69,"n":2,"o":15.7,"t":"2026-09-28T15:45:00Z","v":270,"vw":15.696296},{"c":15.68,"h":15.68,"l":15.68,"n":2,"o":15.68,"t":"2026-09-28T16:00:00Z","v":200,"vw":15.68},{"c":15.565,"h":15.66,"l":15.555,"n":8,"o":15.66,"t":"2026-09-28T16:15:00Z","v":1224,"vw":15.58},{"c":15.62,"h":15.62,"l":15.6,"n":5,"o":15.6,"t":"2026-09-28T16:30:00Z","v":298,"vw":15.61},{"c":15.63,"h":15.63,"l":15.63,"n":1,"o":15.63,"t":"2026-09-28T17:00:00Z","v":100,"vw":15.63},{"c":15.59,"h":15.59,"l":15.59,"n":2,"o":15.59,"t":"2026-09-28T17:15:00Z","v":200,"vw":15.59},{"c":15.6,"h":15.6,"l":15.6,"n":3,"o":15.6,"t":"2026-09-28T17:30:00Z","v":131,"vw":15.6},{"c":15.5923,"h":15.5923,"l":15.5923,"n":1,"o":15.5923,"t":"2026-09-28T18:15:00Z","v":202,"vw":15.5923},{"c":15.6032,"h":15.6032,"l":15.6023,"n":4,"o":15.6023,"t":"2026-09-28T18:30:00Z","v":315,"vw":15.602846},{"c":15.5999,"h":15.6,"l":15.5999,"n":7,"o":15.6,"t":"2026-09-28T18:45:00Z","v":487,"vw":15.59995},{"c":15.61,"h":15.61,"l":15.61,"n":10,"o":15.61,"t":"2026-09-28T19:15:00Z","v":1341,"vw":15.61},{"c":15.605,"h":15.605,"l":15.605,"n":1,"o":15.605,"t":"2026-09-28T19:30:00Z","v":100,"vw":15.605},{"c":15.6,"h":15.6177,"l":15.5923,"n":219,"o":15.5923,"t":"2026-09-28T19:45:00Z","v":4929,"vw":15.603617},{"c":15.69,"h":15.69,"l":15.69,"n":1,"o":15.69,"t":"2026-09-29T08:00:00Z","v":250,"vw":15.69},{"c":15.6401,"h":15.655,"l":15.61,"n":12,"o":15.61,"t":"2026-09-29T13:30:00Z","v":1256,"vw":15.648909},{"c":15.64,"h":15.65,"l":15.64,"n":2,"o":15.65,"t":"2026-09-29T13:45:00Z","v":300,"vw":15.646667},{"c":15.615,"h":15.615,"l":15.605,"n":6,"o":15.61,"t":"2026-09-29T14:00:00Z","v":1104,"vw":15.61},{"c":15.59,"h":15.6,"l":15.58,"n":4,"o":15.6,"t":"2026-09-29T14:15:00Z","v":400,"vw":15.59},{"c":15.57,"h":15.57,"l":15.57,"n":4,"o":15.57,"t":"2026-09-29T14:30:00Z","v":268,"vw":15.57},{"c":15.57,"h":15.57,"l":15.57,"n":2,"o":15.57,"t":"2026-09-29T14:45:00Z","v":115,"vw":15.57},{"c":15.61,"h":15.61,"l":15.61,"n":3,"o":15.61,"t":"2026-09-29T15:00:00Z","v":300,"vw":15.61},{"c":15.65,"h":15.655,"l":15.6007,"n":8,"o":15.6007,"t":"2026-09-29T15:15:00Z","v":1354,"vw":15.637713},{"c":15.62,"h":15.625,"l":15.615,"n":5,"o":15.625,"t":"2026-09-29T15:30:00Z","v":3400,"vw":15.617206},{"c":15.62,"h":15.64,"l":15.62,"n":6,"o":15.63,"t":"2026-09-29T15:45:00Z","v":1000,"vw":15.628},{"c":15.6099,"h":15.62,"l":15.6099,"n":4,"o":15.62,"t":"2026-09-29T16:00:00Z","v":1300,"vw":15.612231},{"c":15.63,"h":15.63,"l":15.62,"n":3,"o":15.62,"t":"2026-09-29T16:15:00Z","v":300,"vw":15.626667},{"c":15.63,"h":15.63,"l":15.63,"n":2,"o":15.63,"t":"2026-09-29T16:30:00Z","v":200,"vw":15.63},{"c":15.65,"h":15.66,"l":15.64,"n":3,"o":15.66,"t":"2026-09-29T16:45:00Z","v":300,"vw":15.65},{"c":15.65,"h":15.65,"l":15.65,"n":1,"o":15.65,"t":"2026-09-29T17:00:00Z","v":100,"vw":15.65},{"c":15.63,"h":15.63,"l":15.63,"n":2,"o":15.63,"t":"2026-09-29T17:30:00Z","v":200,"vw":15.63},{"c":15.62,"h":15.62,"l":15.62,"n":1,"o":15.62,"t":"2026-09-29T17:45:00Z","v":100,"vw":15.62},{"c":15.61,"h":15.64,"l":15.61,"n":10,"o":15.64,"t":"2026-09-29T18:00:00Z","v":1800,"vw":15.635294},{"c":15.59,"h":15.591,"l":15.59,"n":7,"o":15.59,"t":"2026-09-29T18:15:00Z","v":1665,"vw":15.5903},{"c":15.58,"h":15.61,"l":15.58,"n":5,"o":15.6,"t":"2026-09-29T18:30:00Z","v":896,"vw":15.590311},{"c":15.58,"h":15.58,"l":15.58,"n":2,"o":15.58,"t":"2026-09-29T18:45:00Z","v":118,"vw":15.58},{"c":15.56,"h":15.56,"l":15.56,"n":1,"o":15.56,"t":"2026-09-29T19:00:00Z","v":100,"vw":15.56},{"c":15.56,"h":15.56,"l":15.56,"n":1,"o":15.56,"t":"2026-09-29T19:15:00Z","v":100,"vw":15.56},{"c":15.57,"h":15.57,"l":15.57,"n":3,"o":15.57,"t":"2026-09-29T19:30:00Z","v":854,"vw":15.57},{"c":15.565,"h":15.57,"l":15.56,"n":182,"o":15.57,"t":"2026-09-29T19:45:00Z","v":7099,"vw":15.565743},{"c":15.64,"h":15.64,"l":15.64,"n":10,"o":15.64,"t":"2026-09-30T13:30:00Z","v":111,"vw":15.64},{"c":15.665,"h":15.665,"l":15.665,"n":1,"o":15.665,"t":"2026-09-30T13:45:00Z","v":600,"vw":15.665},{"c":15.64,"h":15.65,"l":15.63,"n":6,"o":15.65,"t":"2026-09-30T14:00:00Z","v":524,"vw":15.642},{"c":15.67,"h":15.68,"l":15.67,"n":7,"o":15.68,"t":"2026-09-30T14:30:00Z","v":446,"vw":15.6775},{"c":15.67,"h":15.67,"l":15.66,"n":2,"o":15.66,"t":"2026-09-30T14:45:00Z","v":1796,"vw":15.660557},{"c":15.685,"h":15.685,"l":15.68,"n":2,"o":15.68,"t":"2026-09-30T15:00:00Z","v":320,"vw":15.683438},{"c":15.7,"h":15.7,"l":15.675,"n":2,"o":15.675,"t":"2026-09-30T15:15:00Z","v":200,"vw":15.6875},{"c":15.7,"h":15.7,"l":15.6832,"n":3,"o":15.6832,"t":"2026-09-30T15:30:00Z","v":470,"vw":15.694298},{"c":15.705,"h":15.71,"l":15.685,"n":6,"o":15.71,"t":"2026-09-30T15:45:00Z","v":600,"vw":15.699167},{"c":15.69,"h":15.69,"l":15.69,"n":1,"o":15.69,"t":"2026-09-30T16:00:00Z","v":100,"vw":15.69},{"c":15.7,"h":15.7,"l":15.69,"n":6,"o":15.7,"t":"2026-09-30T16:15:00Z","v":3694,"vw":15.695275},{"c":15.7,"h":15.7022,"l":15.7,"n":2,"o":15.7022,"t":"2026-09-30T16:45:00Z","v":1060,"vw":15.701992},{"c":15.74,"h":15.74,"l":15.73,"n":5,"o":15.73,"t":"2026-09-30T17:15:00Z","v":453,"vw":15.735},{"c":15.72,"h":15.7323,"l":15.72,"n":6,"o":15.7323,"t":"2026-09-30T17:30:00Z","v":622,"vw":15.729297},{"c":15.715,"h":15.715,"l":15.71,"n":2,"o":15.71,"t":"2026-09-30T17:45:00Z","v":200,"vw":15.7125},{"c":15.73,"h":15.73,"l":15.725,"n":4,"o":15.73,"t":"2026-09-30T18:15:00Z","v":400,"vw":15.728725},{"c":15.74,"h":15.74,"l":15.74,"n":3,"o":15.74,"t":"2026-09-30T18:30:00Z","v":105,"vw":15.74},{"c":15.745,"h":15.745,"l":15.745,"n":1,"o":15.745,"t":"2026-09-30T18:45:00Z","v":500,"vw":15.745},{"c":15.72,"h":15.72,"l":15.72,"n":1,"o":15.72,"t":"2026-09-30T19:00:00Z","v":100,"vw":15.72},{"c":15.71,"h":15.7298,"l":15.7,"n":239,"o":15.7151,"t":"2026-09-30T19:45:00Z","v":6465,"vw":15.704554},{"c":15.69,"h":15.69,"l":15.69,"n":5,"o":15.69,"t":"2026-10-01T13:30:00Z","v":105,"vw":15.69},{"c":15.71,"h":15.72,"l":15.7,"n":3,"o":15.7,"t":"2026-10-01T13:45:00Z","v":300,"vw":15.71},{"c":15.7703,"h":15.7703,"l":15.76,"n":3,"o":15.76,"t":"2026-10-01T14:00:00Z","v":301,"vw":15.766867},{"c":15.78,"h":15.78,"l":15.76,"n":8,"o":15.78,"t":"2026-10-01T14:15:00Z","v":1046,"vw":15.776},{"c":15.74,"h":15.7479,"l":15.74,"n":2,"o":15.7479,"t":"2026-10-01T14:30:00Z","v":401,"vw":15.74593},{"c":15.78,"h":15.78,"l":15.775,"n":3,"o":15.775,"t":"2026-10-01T14:45:00Z","v":449,"vw":15.777227},{"c":15.83,"h":15.83,"l":15.825,"n":2,"o":15.825,"t":"2026-10-01T15:00:00Z","v":300,"vw":15.826667},{"c":15.8,"h":15.8,"l":15.79,"n":17,"o":15.79,"t":"2026-10-01T15:15:00Z","v":3103,"vw":15.790714},{"c":15.82,"h":15.855,"l":15.82,"n":2,"o":15.855,"t":"2026-10-01T15:30:00Z","v":200,"vw":15.8375},{"c":15.81,"h":15.85,"l":15.81,"n":7,"o":15.84,"t":"2026-10-01T15:45:00Z","v":610,"vw":15.83315},{"c":15.8012,"h":15.81,"l":15.8012,"n":2,"o":15.81,"t":"2026-10-01T16:00:00Z","v":600,"vw":15.802667},{"c":15.81,"h":15.81,"l":15.8,"n":2,"o":15.8,"t":"2026-10-01T16:15:00Z","v":200,"vw":15.805},{"c":15.79,"h":15.79,"l":15.79,"n":1,"o":15.79,"t":"2026-10-01T16:30:00Z","v":100,"vw":15.79},{"c":15.83,"h":15.83,"l":15.79,"n":3,"o":15.79,"t":"2026-10-01T16:45:00Z","v":300,"vw":15.816667},{"c":15.79,"h":15.82,"l":15.79,"n":10,"o":15.82,"t":"2026-10-01T17:00:00Z","v":1800,"vw":15.815316},{"c":15.71,"h":15.74,"l":15.71,"n":5,"o":15.74,"t":"2026-10-01T17:15:00Z","v":500,"vw":15.716},{"c":15.7,"h":15.71,"l":15.68,"n":38,"o":15.71,"t":"2026-10-01T17:30:00Z","v":7654,"vw":15.696266},{"c":15.69,"h":15.69,"l":15.69,"n":2,"o":15.69,"t":"2026-10-01T17:45:00Z","v":200,"vw":15.69},{"c":15.74,"h":15.74,"l":15.73,"n":3,"o":15.73,"t":"2026-10-01T18:00:00Z","v":209,"vw":15.735},{"c":15.72,"h":15.72,"l":15.72,"n":2,"o":15.72,"t":"2026-10-01T18:15:00Z","v":200,"vw":15.72},{"c":15.71,"h":15.71,"l":15.7025,"n":3,"o":15.7025,"t":"2026-10-01T18:30:00Z","v":203,"vw":15.706213},{"c":15.7,"h":15.7,"l":15.7,"n":5,"o":15.7,"t":"2026-10-01T19:00:00Z","v":196,"vw":15.7},{"c":15.71,"h":15.71,"l":15.71,"n":3,"o":15.71,"t":"2026-10-01T19:15:00Z","v":209,"vw":15.71},{"c":15.71,"h":15.71,"l":15.71,"n":1,"o":15.71,"t":"2026-10-01T19:30:00Z","v":100,"vw":15.71},{"c":15.7,"h":15.705,"l":15.6622,"n":569,"o":15.705,"t":"2026-10-01T19:45:00Z","v":42014,"vw":15.691323},{"c":15.61,"h":15.61,"l":15.61,"n":1,"o":15.61,"t":"2026-10-02T11:30:00Z","v":452,"vw":15.61},{"c":15.28,"h":15.28,"l":15.28,"n":2,"o":15.28,"t":"2026-10-02T12:30:00Z","v":452,"vw":15.28},{"c":15.57,"h":15.57,"l":15.535,"n":14,"o":15.535,"t":"2026-10-02T13:30:00Z","v":2601,"vw":15.538754},{"c":15.56,"h":15.56,"l":15.53,"n":24,"o":15.54,"t":"2026-10-02T13:45:00Z","v":3325,"vw":15.538756},{"c":15.49,"h":15.49,"l":15.49,"n":2,"o":15.49,"t":"2026-10-02T14:00:00Z","v":1500,"vw":15.49},{"c":15.5,"h":15.5,"l":15.48,"n":2,"o":15.48,"t":"2026-10-02T14:15:00Z","v":300,"vw":15.486667},{"c":15.5001,"h":15.5001,"l":15.5001,"n":1,"o":15.5001,"t":"2026-10-02T14:30:00Z","v":100,"vw":15.5001},{"c":15.51,"h":15.51,"l":15.475,"n":3,"o":15.475,"t":"2026-10-02T14:45:00Z","v":900,"vw":15.480556},{"c":15.58,"h":15.58,"l":15.58,"n":1,"o":15.58,"t":"2026-10-02T15:00:00Z","v":100,"vw":15.58},{"c":15.595,"h":15.595,"l":15.58,"n":2,"o":15.58,"t":"2026-10-02T15:15:00Z","v":200,"vw":15.5875},{"c":15.57,"h":15.57,"l":15.57,"n":3,"o":15.57,"t":"2026-10-02T15:30:00Z","v":209,"vw":15.57},{"c":15.56,"h":15.56,"l":15.56,"n":1,"o":15.56,"t":"2026-10-02T15:45:00Z","v":100,"vw":15.56},{"c":15.56,"h":15.56,"l":15.56,"n":2,"o":15.56,"t":"2026-10-02T16:00:00Z","v":195,"vw":15.56},{"c":15.555,"h":15.555,"l":15.555,"n":1,"o":15.555,"t":"2026-10-02T16:15:00Z","v":100,"vw":15.555},{"c":15.58,"h":15.6,"l":15.57,"n":10,"o":15.6,"t":"2026-10-02T17:30:00Z","v":2166,"vw":15.58},{"c":15.58,"h":15.58,"l":15.57,"n":5,"o":15.57,"t":"2026-10-02T17:45:00Z","v":425,"vw":15.5725},{"c":15.56,"h":15.57,"l":15.56,"n":2,"o":15.57,"t":"2026-10-02T18:00:00Z","v":200,"vw":15.565},{"c":15.55,"h":15.55,"l":15.55,"n":1,"o":15.55,"t":"2026-10-02T19:00:00Z","v":100,"vw":15.55},{"c":15.5003,"h":15.52,"l":15.5003,"n":8,"o":15.52,"t":"2026-10-02T19:30:00Z","v":1639,"vw":15.518244},{"c":15.51,"h":15.5299,"l":15.51,"n":547,"o":15.513,"t":"2026-10-02T19:45:00Z","v":43161,"vw":15.518651},{"c":15.5,"h":15.5,"l":15.5,"n":3,"o":15.5,"t":"2026-10-02T20:00:00Z","v":755,"vw":15.5},{"c":15.31,"h":15.3101,"l":15.29,"n":7,"o":15.3101,"t":"2026-10-05T13:30:00Z","v":965,"vw":15.306842},{"c":15.33,"h":15.33,"l":15.33,"n":6,"o":15.33,"t":"2026-10-05T13:45:00Z","v":145,"vw":15.33},{"c":15.3,"h":15.335,"l":15.3,"n":3,"o":15.335,"t":"2026-10-05T14:00:00Z","v":1200,"vw":15.330833},{"c":15.3,"h":15.3,"l":15.3,"n":3,"o":15.3,"t":"2026-10-05T14:15:00Z","v":1104,"vw":15.3},{"c":15.3,"h":15.31,"l":15.3,"n":2,"o":15.31,"t":"2026-10-05T14:30:00Z","v":200,"vw":15.305},{"c":15.27,"h":15.28,"l":15.27,"n":8,"o":15.28,"t":"2026-10-05T14:45:00Z","v":996,"vw":15.276667},{"c":15.28,"h":15.28,"l":15.28,"n":6,"o":15.28,"t":"2026-10-05T15:00:00Z","v":1119,"vw":15.28},{"c":15.28,"h":15.29,"l":15.28,"n":3,"o":15.29,"t":"2026-10-05T15:15:00Z","v":300,"vw":15.283333},{"c":15.2725,"h":15.29,"l":15.2725,"n":9,"o":15.29,"t":"2026-10-05T15:30:00Z","v":624,"vw":15.278576},{"c":15.28,"h":15.28,"l":15.28,"n":4,"o":15.28,"t":"2026-10-05T15:45:00Z","v":310,"vw":15.28},{"c":15.29,"h":15.29,"l":15.29,"n":2,"o":15.29,"t":"2026-10-05T16:00:00Z","v":300,"vw":15.29},{"c":15.2799,"h":15.28,"l":15.2799,"n":9,"o":15.28,"t":"2026-10-05T16:30:00Z","v":1062,"vw":15.279932},{"c":15.27,"h":15.27,"l":15.27,"n":1,"o":15.27,"t":"2026-10-05T16:45:00Z","v":100,"vw":15.27},{"c":15.28,"h":15.28,"l":15.28,"n":4,"o":15.28,"t":"2026-10-05T17:15:00Z","v":218,"vw":15.28},{"c":15.26,"h":15.26,"l":15.26,"n":1,"o":15.26,"t":"2026-10-05T17:45:00Z","v":100,"vw":15.26},{"c":15.24,"h":15.25,"l":15.24,"n":5,"o":15.25,"t":"2026-10-05T18:15:00Z","v":487,"vw":15.2475},{"c":15.25,"h":15.25,"l":15.24,"n":2,"o":15.24,"t":"2026-10-05T18:30:00Z","v":200,"vw":15.245},{"c":15.242,"h":15.242,"l":15.242,"n":1,"o":15.242,"t":"2026-10-05T19:00:00Z","v":1700,"vw":15.242},{"c":15.25,"h":15.25,"l":15.25,"n":2,"o":15.25,"t":"2026-10-05T19:15:00Z","v":147,"vw":15.25},{"c":15.25,"h":15.25,"l":15.25,"n":6,"o":15.25,"t":"2026-10-05T19:30:00Z","v":1660,"vw":15.25},{"c":15.27,"h":15.28,"l":15.2561,"n":289,"o":15.2561,"t":"2026-10-05T19:45:00Z","v":24133,"vw":15.27119},{"c":15.27,"h":15.27,"l":15.27,"n":10,"o":15.27,"t":"2026-10-05T20:00:00Z","v":1496,"vw":15.27},{"c":15.2995,"h":15.2995,"l":15.2903,"n":4,"o":15.2903,"t":"2026-10-06T13:30:00Z","v":1272,"vw":15.2949},{"c":15.31,"h":15.31,"l":15.31,"n":1,"o":15.31,"t":"2026-10-06T13:45:00Z","v":100,"vw":15.31},{"c":15.3,"h":15.3,"l":15.29,"n":4,"o":15.29,"t":"2026-10-06T14:00:00Z","v":601,"vw":15.293333},{"c":15.34,"h":15.34,"l":15.32,"n":3,"o":15.32,"t":"2026-10-06T14:15:00Z","v":318,"vw":15.326667},{"c":15.32,"h":15.33,"l":15.32,"n":2,"o":15.33,"t":"2026-10-06T14:30:00Z","v":200,"vw":15.325},{"c":15.3,"h":15.31,"l":15.3,"n":6,"o":15.31,"t":"2026-10-06T15:00:00Z","v":1400,"vw":15.308571},{"c":15.305,"h":15.305,"l":15.3,"n":2,"o":15.3,"t":"2026-10-06T15:15:00Z","v":200,"vw":15.3025},{"c":15.3,"h":15.31,"l":15.3,"n":7,"o":15.31,"t":"2026-10-06T15:30:00Z","v":647,"vw":15.3075},{"c":15.3,"h":15.3,"l":15.3,"n":3,"o":15.3,"t":"2026-10-06T15:45:00Z","v":300,"vw":15.3},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-10-06T16:00:00Z","v":100,"vw":15.3},{"c":15.32,"h":15.32,"l":15.3101,"n":6,"o":15.3101,"t":"2026-10-06T16:15:00Z","v":457,"vw":15.317056},{"c":15.31,"h":15.31,"l":15.31,"n":1,"o":15.31,"t":"2026-10-06T16:30:00Z","v":100,"vw":15.31},{"c":15.32,"h":15.32,"l":15.32,"n":4,"o":15.32,"t":"2026-10-06T16:45:00Z","v":236,"vw":15.32},{"c":15.31,"h":15.31,"l":15.31,"n":1,"o":15.31,"t":"2026-10-06T17:30:00Z","v":100,"vw":15.31},{"c":15.31,"h":15.31,"l":15.31,"n":5,"o":15.31,"t":"2026-10-06T17:45:00Z","v":413,"vw":15.31},{"c":15.3,"h":15.3,"l":15.3,"n":3,"o":15.3,"t":"2026-10-06T18:00:00Z","v":236,"vw":15.3},{"c":15.3,"h":15.3,"l":15.3,"n":2,"o":15.3,"t":"2026-10-06T18:15:00Z","v":200,"vw":15.3},{"c":15.36,"h":15.36,"l":15.3523,"n":7,"o":15.3523,"t":"2026-10-06T19:30:00Z","v":742,"vw":15.355002},{"c":15.37,"h":15.37,"l":15.36,"n":264,"o":15.365,"t":"2026-10-06T19:45:00Z","v":36765,"vw":15.365817},{"c":15.42,"h":15.42,"l":15.42,"n":5,"o":15.42,"t":"2026-10-06T22:00:00Z","v":400,"vw":15.42},{"c":15.675,"h":15.675,"l":15.675,"n":3,"o":15.675,"t":"2026-10-07T13:30:00Z","v":1001,"vw":15.675},{"c":15.66,"h":15.66,"l":15.66,"n":3,"o":15.66,"t":"2026-10-07T14:00:00Z","v":208,"vw":15.66},{"c":15.625,"h":15.65,"l":15.625,"n":3,"o":15.65,"t":"2026-10-07T14:15:00Z","v":700,"vw":15.632143},{"c":15.61,"h":15.62,"l":15.61,"n":4,"o":15.62,"t":"2026-10-07T14:30:00Z","v":411,"vw":15.6175},{"c":15.61,"h":15.61,"l":15.61,"n":1,"o":15.61,"t":"2026-10-07T14:45:00Z","v":100,"vw":15.61},{"c":15.58,"h":15.59,"l":15.58,"n":3,"o":15.59,"t":"2026-10-07T15:30:00Z","v":321,"vw":15.586667},{"c":15.585,"h":15.585,"l":15.585,"n":1,"o":15.585,"t":"2026-10-07T15:45:00Z","v":1000,"vw":15.585},{"c":15.57,"h":15.58,"l":15.57,"n":5,"o":15.58,"t":"2026-10-07T16:00:00Z","v":533,"vw":15.571996},{"c":15.56,"h":15.58,"l":15.56,"n":9,"o":15.58,"t":"2026-10-07T17:00:00Z","v":634,"vw":15.576},{"c":15.55,"h":15.55,"l":15.55,"n":1,"o":15.55,"t":"2026-10-07T17:30:00Z","v":500,"vw":15.55},{"c":15.5649,"h":15.5649,"l":15.56,"n":3,"o":15.56,"t":"2026-10-07T18:30:00Z","v":273,"vw":15.563015},{"c":15.57,"h":15.57,"l":15.57,"n":1,"o":15.57,"t":"2026-10-07T19:15:00Z","v":100,"vw":15.57},{"c":15.58,"h":15.5899,"l":15.57,"n":507,"o":15.58,"t":"2026-10-07T19:45:00Z","v":39330,"vw":15.573454},{"c":15.91,"h":15.96,"l":15.91,"n":2,"o":15.96,"t":"2026-10-08T10:30:00Z","v":1370,"vw":15.935},{"c":15.78,"h":15.78,"l":15.78,"n":6,"o":15.78,"t":"2026-10-08T13:30:00Z","v":809,"vw":15.78},{"c":15.76,"h":15.7839,"l":15.76,"n":3,"o":15.7839,"t":"2026-10-08T14:15:00Z","v":1735,"vw":15.777498},{"c":15.7694,"h":15.7694,"l":15.761,"n":2,"o":15.761,"t":"2026-10-08T14:30:00Z","v":400,"vw":15.7652},{"c":15.83,"h":15.83,"l":15.83,"n":1,"o":15.83,"t":"2026-10-08T15:00:00Z","v":100,"vw":15.83},{"c":15.8423,"h":15.8423,"l":15.8301,"n":6,"o":15.8301,"t":"2026-10-08T15:15:00Z","v":837,"vw":15.836773},{"c":15.85,"h":15.85,"l":15.85,"n":1,"o":15.85,"t":"2026-10-08T15:30:00Z","v":100,"vw":15.85},{"c":15.87,"h":15.87,"l":15.86,"n":3,"o":15.86,"t":"2026-10-08T15:45:00Z","v":210,"vw":15.865},{"c":15.869,"h":15.869,"l":15.869,"n":2,"o":15.869,"t":"2026-10-08T16:00:00Z","v":165,"vw":15.869},{"c":15.83,"h":15.85,"l":15.83,"n":2,"o":15.85,"t":"2026-10-08T16:15:00Z","v":2110,"vw":15.831043},{"c":15.9,"h":15.9,"l":15.89,"n":3,"o":15.89,"t":"2026-10-08T16:45:00Z","v":1230,"vw":15.899167},{"c":15.92,"h":15.92,"l":15.92,"n":1,"o":15.92,"t":"2026-10-08T17:00:00Z","v":250,"vw":15.92},{"c":15.95,"h":15.95,"l":15.92,"n":11,"o":15.935,"t":"2026-10-08T17:15:00Z","v":1921,"vw":15.93744},{"c":15.92,"h":15.92,"l":15.92,"n":3,"o":15.92,"t":"2026-10-08T17:30:00Z","v":210,"vw":15.92},{"c":15.94,"h":15.95,"l":15.94,"n":2,"o":15.95,"t":"2026-10-08T17:45:00Z","v":400,"vw":15.9425},{"c":15.94,"h":15.94,"l":15.94,"n":1,"o":15.94,"t":"2026-10-08T18:00:00Z","v":100,"vw":15.94},{"c":15.91,"h":15.9199,"l":15.91,"n":3,"o":15.9199,"t":"2026-10-08T18:45:00Z","v":885,"vw":15.918735},{"c":15.9,"h":15.91,"l":15.9,"n":6,"o":15.91,"t":"2026-10-08T19:00:00Z","v":1318,"vw":15.904594},{"c":15.91,"h":15.91,"l":15.91,"n":1,"o":15.91,"t":"2026-10-08T19:30:00Z","v":415,"vw":15.91},{"c":15.9,"h":15.9132,"l":15.89,"n":268,"o":15.9,"t":"2026-10-08T19:45:00Z","v":22857,"vw":15.893627},{"c":15.86,"h":15.86,"l":15.86,"n":5,"o":15.86,"t":"2026-10-08T20:00:00Z","v":810,"vw":15.86},{"c":15.73,"h":15.73,"l":15.73,"n":4,"o":15.73,"t":"2026-10-09T14:00:00Z","v":1392,"vw":15.73},{"c":15.75,"h":15.75,"l":15.74,"n":4,"o":15.74,"t":"2026-10-09T15:00:00Z","v":400,"vw":15.7425},{"c":15.75,"h":15.76,"l":15.75,"n":3,"o":15.76,"t":"2026-10-09T15:45:00Z","v":310,"vw":15.753548},{"c":15.76,"h":15.76,"l":15.76,"n":2,"o":15.76,"t":"2026-10-09T16:00:00Z","v":133,"vw":15.76},{"c":15.76,"h":15.76,"l":15.76,"n":2,"o":15.76,"t":"2026-10-09T16:15:00Z","v":120,"vw":15.76},{"c":15.75,"h":15.75,"l":15.75,"n":1,"o":15.75,"t":"2026-10-09T17:45:00Z","v":100,"vw":15.75},{"c":15.73,"h":15.74,"l":15.73,"n":2,"o":15.74,"t":"2026-10-09T18:45:00Z","v":200,"vw":15.735},{"c":15.72,"h":15.7449,"l":15.71,"n":217,"o":15.735,"t":"2026-10-09T19:45:00Z","v":6152,"vw":15.727291},{"c":15.78,"h":15.78,"l":15.78,"n":2,"o":15.78,"t":"2026-10-12T13:30:00Z","v":112,"vw":15.78},{"c":15.83,"h":15.83,"l":15.83,"n":1,"o":15.83,"t":"2026-10-12T13:45:00Z","v":615,"vw":15.83},{"c":15.85,"h":15.85,"l":15.84,"n":4,"o":15.84,"t":"2026-10-12T14:00:00Z","v":451,"vw":15.845272},{"c":15.84,"h":15.84,"l":15.84,"n":4,"o":15.84,"t":"2026-10-12T14:15:00Z","v":516,"vw":15.84},{"c":15.87,"h":15.87,"l":15.87,"n":1,"o":15.87,"t":"2026-10-12T14:30:00Z","v":100,"vw":15.87},{"c":15.87,"h":15.88,"l":15.87,"n":17,"o":15.88,"t":"2026-10-12T18:15:00Z","v":1865,"vw":15.874425},{"c":15.86,"h":15.88,"l":15.86,"n":229,"o":15.87,"t":"2026-10-12T19:45:00Z","v":21177,"vw":15.869519},{"c":15.89,"h":15.89,"l":15.89,"n":3,"o":15.89,"t":"2026-10-12T20:00:00Z","v":1286,"vw":15.89},{"c":16.02,"h":16.02,"l":16.01,"n":8,"o":16.01,"t":"2026-10-13T14:30:00Z","v":323,"vw":16.016667},{"c":16.03,"h":16.03,"l":16.009,"n":16,"o":16.01,"t":"2026-10-13T14:45:00Z","v":2663,"vw":16.015126},{"c":16.035,"h":16.035,"l":16.03,"n":4,"o":16.03,"t":"2026-10-13T15:30:00Z","v":384,"vw":16.032408},{"c":16.015,"h":16.015,"l":16.015,"n":4,"o":16.015,"t":"2026-10-13T16:00:00Z","v":163,"vw":16.015},{"c":16,"h":16,"l":15.99,"n":6,"o":15.99,"t":"2026-10-13T16:45:00Z","v":3326,"vw":15.996224},{"c":16.01,"h":16.02,"l":16.01,"n":4,"o":16.02,"t":"2026-10-13T17:00:00Z","v":3303,"vw":16.012837},{"c":16.01,"h":16.02,"l":16.01,"n":78,"o":16.01,"t":"2026-10-13T17:15:00Z","v":37728,"vw":16.019463},{"c":16.01,"h":16.02,"l":16.01,"n":6,"o":16.02,"t":"2026-10-13T17:30:00Z","v":1758,"vw":16.018377},{"c":16.025,"h":16.03,"l":16.025,"n":2,"o":16.03,"t":"2026-10-13T17:45:00Z","v":2500,"vw":16.0294},{"c":15.99,"h":16.02,"l":15.985,"n":8,"o":16.02,"t":"2026-10-13T18:00:00Z","v":1876,"vw":16.003333},{"c":15.995,"h":16.005,"l":15.99,"n":15,"o":15.995,"t":"2026-10-13T18:15:00Z","v":3733,"vw":15.996615},{"c":16.005,"h":16.005,"l":15.9925,"n":4,"o":15.9925,"t":"2026-10-13T18:30:00Z","v":1629,"vw":16.00046},{"c":16,"h":16.005,"l":16,"n":4,"o":16.005,"t":"2026-10-13T18:45:00Z","v":1600,"vw":16.004063},{"c":16.005,"h":16.01,"l":16,"n":22,"o":16,"t":"2026-10-13T19:00:00Z","v":3164,"vw":16.00367},{"c":15.985,"h":16,"l":15.98,"n":27,"o":16,"t":"2026-10-13T19:15:00Z","v":4764,"vw":15.989967},{"c":15.9801,"h":15.99,"l":15.98,"n":16,"o":15.985,"t":"2026-10-13T19:30:00Z","v":3768,"vw":15.985072},{"c":15.99,"h":15.995,"l":15.97,"n":189,"o":15.99,"t":"2026-10-13T19:45:00Z","v":12598,"vw":15.982925},{"c":16.19,"h":16.19,"l":16.19,"n":4,"o":16.19,"t":"2026-10-14T13:30:00Z","v":128,"vw":16.19},{"c":16.2,"h":16.21,"l":16.2,"n":17,"o":16.21,"t":"2026-10-14T14:00:00Z","v":5342,"vw":16.203648},{"c":16.22,"h":16.22,"l":16.2198,"n":14,"o":16.2199,"t":"2026-10-14T14:15:00Z","v":1161,"vw":16.219939},{"c":16.21,"h":16.21,"l":16.21,"n":2,"o":16.21,"t":"2026-10-14T14:30:00Z","v":200,"vw":16.21},{"c":16.23,"h":16.23,"l":16.23,"n":4,"o":16.23,"t":"2026-10-14T14:45:00Z","v":304,"vw":16.23},{"c":16.25,"h":16.25,"l":16.25,"n":2,"o":16.25,"t":"2026-10-14T15:00:00Z","v":197,"vw":16.25},{"c":16.23,"h":16.23,"l":16.23,"n":1,"o":16.23,"t":"2026-10-14T15:15:00Z","v":100,"vw":16.23},{"c":16.29,"h":16.29,"l":16.29,"n":1,"o":16.29,"t":"2026-10-14T15:45:00Z","v":300,"vw":16.29},{"c":16.29,"h":16.29,"l":16.26,"n":4,"o":16.26,"t":"2026-10-14T17:00:00Z","v":310,"vw":16.276667},{"c":16.31,"h":16.31,"l":16.31,"n":1,"o":16.31,"t":"2026-10-14T17:45:00Z","v":100,"vw":16.31},{"c":16.29,"h":16.3201,"l":16.29,"n":34,"o":16.3201,"t":"2026-10-14T18:00:00Z","v":12619,"vw":16.311314},{"c":16.27,"h":16.28,"l":16.27,"n":13,"o":16.28,"t":"2026-10-14T18:15:00Z","v":41214,"vw":16.271989},{"c":16.309,"h":16.309,"l":16.309,"n":10,"o":16.309,"t":"2026-10-14T18:45:00Z","v":387,"vw":16.309},{"c":16.3199,"h":16.32,"l":16.3199,"n":9,"o":16.32,"t":"2026-10-14T19:00:00Z","v":2008,"vw":16.31995},{"c":16.28,"h":16.28,"l":16.28,"n":2,"o":16.28,"t":"2026-10-14T19:30:00Z","v":237,"vw":16.28},{"c":16.31,"h":16.31,"l":16.2801,"n":286,"o":16.3,"t":"2026-10-14T19:45:00Z","v":14643,"vw":16.290713},{"c":16.4083,"h":16.4083,"l":16.4083,"n":1,"o":16.4083,"t":"2026-10-14T23:45:00Z","v":800,"vw":16.4083},{"c":16.65,"h":16.66,"l":16.65,"n":19,"o":16.66,"t":"2026-10-15T13:45:00Z","v":521,"vw":16.657474},{"c":16.62,"h":16.66,"l":16.62,"n":6,"o":16.66,"t":"2026-10-15T14:00:00Z","v":2788,"vw":16.648125},{"c":16.59,"h":16.625,"l":16.59,"n":6,"o":16.625,"t":"2026-10-15T14:15:00Z","v":1586,"vw":16.613729},{"c":16.61,"h":16.61,"l":16.61,"n":1,"o":16.61,"t":"2026-10-15T14:30:00Z","v":100,"vw":16.61},{"c":16.4407,"h":16.45,"l":16.4407,"n":8,"o":16.445,"t":"2026-10-15T15:15:00Z","v":743,"vw":16.446045},{"c":16.495,"h":16.5,"l":16.495,"n":2,"o":16.5,"t":"2026-10-15T16:45:00Z","v":300,"vw":16.498333},{"c":16.44,"h":16.44,"l":16.44,"n":2,"o":16.44,"t":"2026-10-15T19:00:00Z","v":120,"vw":16.44},{"c":16.4,"h":16.4355,"l":16.4,"n":321,"o":16.428,"t":"2026-10-15T19:45:00Z","v":31407,"vw":16.425736},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-10-15T20:00:00Z","v":1204,"vw":16.4},{"c":16.51,"h":16.51,"l":16.51,"n":4,"o":16.51,"t":"2026-10-16T13:30:00Z","v":146,"vw":16.51},{"c":16.5607,"h":16.574,"l":16.5607,"n":3,"o":16.574,"t":"2026-10-16T14:00:00Z","v":281,"vw":16.56925},{"c":16.538,"h":16.55,"l":16.538,"n":15,"o":16.55,"t":"2026-10-16T14:30:00Z","v":1442,"vw":16.542822},{"c":16.59,"h":16.59,"l":16.59,"n":2,"o":16.59,"t":"2026-10-16T15:00:00Z","v":200,"vw":16.59},{"c":16.599,"h":16.599,"l":16.599,"n":3,"o":16.599,"t":"2026-10-16T15:15:00Z","v":155,"vw":16.599},{"c":16.59,"h":16.59,"l":16.59,"n":1,"o":16.59,"t":"2026-10-16T15:30:00Z","v":100,"vw":16.59},{"c":16.63,"h":16.635,"l":16.63,"n":2,"o":16.635,"t":"2026-10-16T16:00:00Z","v":200,"vw":16.6325},{"c":16.61,"h":16.61,"l":16.61,"n":1,"o":16.61,"t":"2026-10-16T16:15:00Z","v":100,"vw":16.61},{"c":16.63,"h":16.63,"l":16.63,"n":1,"o":16.63,"t":"2026-10-16T16:45:00Z","v":100,"vw":16.63},{"c":16.66,"h":16.66,"l":16.66,"n":2,"o":16.66,"t":"2026-10-16T17:00:00Z","v":255,"vw":16.66},{"c":16.7,"h":16.7,"l":16.7,"n":4,"o":16.7,"t":"2026-10-16T17:15:00Z","v":600,"vw":16.7},{"c":16.66,"h":16.66,"l":16.66,"n":2,"o":16.66,"t":"2026-10-16T17:45:00Z","v":200,"vw":16.66},{"c":16.69,"h":16.7,"l":16.69,"n":4,"o":16.7,"t":"2026-10-16T18:15:00Z","v":350,"vw":16.695495},{"c":16.7,"h":16.709,"l":16.7,"n":7,"o":16.709,"t":"2026-10-16T18:30:00Z","v":356,"vw":16.70318},{"c":16.7002,"h":16.7002,"l":16.7,"n":3,"o":16.7,"t":"2026-10-16T18:45:00Z","v":453,"vw":16.7001},{"c":16.7302,"h":16.749,"l":16.72,"n":10,"o":16.72,"t":"2026-10-16T19:00:00Z","v":823,"vw":16.733793},{"c":16.7,"h":16.7,"l":16.69,"n":37,"o":16.699,"t":"2026-10-16T19:15:00Z","v":42581,"vw":16.690108},{"c":16.725,"h":16.725,"l":16.725,"n":1,"o":16.725,"t":"2026-10-16T19:30:00Z","v":120,"vw":16.725},{"c":16.72,"h":16.7277,"l":16.71,"n":319,"o":16.72,"t":"2026-10-16T19:45:00Z","v":17853,"vw":16.719906},{"c":16.72,"h":16.72,"l":16.72,"n":2,"o":16.72,"t":"2026-10-16T20:00:00Z","v":225,"vw":16.72},{"c":16.48,"h":16.48,"l":16.4603,"n":4,"o":16.4603,"t":"2026-10-19T13:30:00Z","v":286,"vw":16.472964},{"c":16.5529,"h":16.5529,"l":16.5529,"n":2,"o":16.5529,"t":"2026-10-19T14:00:00Z","v":182,"vw":16.5529},{"c":16.49,"h":16.5,"l":16.49,"n":2,"o":16.5,"t":"2026-10-19T14:15:00Z","v":420,"vw":16.497619},{"c":16.53,"h":16.53,"l":16.53,"n":1,"o":16.53,"t":"2026-10-19T14:30:00Z","v":100,"vw":16.53},{"c":16.51,"h":16.52,"l":16.51,"n":3,"o":16.52,"t":"2026-10-19T15:00:00Z","v":230,"vw":16.515},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-19T15:15:00Z","v":100,"vw":16.5},{"c":16.48,"h":16.48,"l":16.48,"n":1,"o":16.48,"t":"2026-10-19T15:45:00Z","v":100,"vw":16.48},{"c":16.515,"h":16.515,"l":16.515,"n":2,"o":16.515,"t":"2026-10-19T16:00:00Z","v":307,"vw":16.515},{"c":16.53,"h":16.53,"l":16.53,"n":2,"o":16.53,"t":"2026-10-19T16:15:00Z","v":701,"vw":16.53},{"c":16.54,"h":16.54,"l":16.53,"n":2,"o":16.53,"t":"2026-10-19T16:30:00Z","v":200,"vw":16.535},{"c":16.57,"h":16.57,"l":16.57,"n":2,"o":16.57,"t":"2026-10-19T17:00:00Z","v":121,"vw":16.57},{"c":16.56,"h":16.57,"l":16.56,"n":2,"o":16.57,"t":"2026-10-19T17:15:00Z","v":200,"vw":16.565},{"c":16.56,"h":16.56,"l":16.56,"n":1,"o":16.56,"t":"2026-10-19T17:30:00Z","v":100,"vw":16.56},{"c":16.59,"h":16.59,"l":16.585,"n":4,"o":16.585,"t":"2026-10-19T18:15:00Z","v":1164,"vw":16.586313},{"c":16.565,"h":16.565,"l":16.565,"n":1,"o":16.565,"t":"2026-10-19T18:30:00Z","v":1000,"vw":16.565},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-10-19T19:30:00Z","v":100,"vw":16.55},{"c":16.59,"h":16.595,"l":16.57,"n":366,"o":16.575,"t":"2026-10-19T19:45:00Z","v":22875,"vw":16.580651},{"c":16.58,"h":16.58,"l":16.58,"n":3,"o":16.58,"t":"2026-10-19T20:00:00Z","v":330,"vw":16.58},{"c":16.73,"h":16.75,"l":16.72,"n":3,"o":16.75,"t":"2026-10-20T13:30:00Z","v":700,"vw":16.735714},{"c":16.655,"h":16.655,"l":16.655,"n":4,"o":16.655,"t":"2026-10-20T13:45:00Z","v":953,"vw":16.655},{"c":16.51,"h":16.555,"l":16.51,"n":9,"o":16.555,"t":"2026-10-20T14:15:00Z","v":2609,"vw":16.552308},{"c":16.53,"h":16.54,"l":16.53,"n":2,"o":16.54,"t":"2026-10-20T14:30:00Z","v":800,"vw":16.53875},{"c":16.5493,"h":16.5493,"l":16.54,"n":8,"o":16.54,"t":"2026-10-20T14:45:00Z","v":1212,"vw":16.547145},{"c":16.61,"h":16.61,"l":16.55,"n":28,"o":16.55,"t":"2026-10-20T15:00:00Z","v":5968,"vw":16.583682},{"c":16.59,"h":16.59,"l":16.59,"n":1,"o":16.59,"t":"2026-10-20T15:15:00Z","v":100,"vw":16.59},{"c":16.61,"h":16.61,"l":16.61,"n":1,"o":16.61,"t":"2026-10-20T15:30:00Z","v":100,"vw":16.61},{"c":16.58,"h":16.58,"l":16.58,"n":3,"o":16.58,"t":"2026-10-20T15:45:00Z","v":300,"vw":16.58},{"c":16.57,"h":16.57,"l":16.57,"n":1,"o":16.57,"t":"2026-10-20T16:00:00Z","v":100,"vw":16.57},{"c":16.575,"h":16.575,"l":16.575,"n":1,"o":16.575,"t":"2026-10-20T16:30:00Z","v":100,"vw":16.575},{"c":16.59,"h":16.59,"l":16.59,"n":1,"o":16.59,"t":"2026-10-20T16:45:00Z","v":185,"vw":16.59},{"c":16.59,"h":16.59,"l":16.59,"n":1,"o":16.59,"t":"2026-10-20T18:30:00Z","v":400,"vw":16.59},{"c":16.585,"h":16.59,"l":16.585,"n":3,"o":16.59,"t":"2026-10-20T18:45:00Z","v":1120,"vw":16.586786},{"c":16.575,"h":16.575,"l":16.575,"n":1,"o":16.575,"t":"2026-10-20T19:00:00Z","v":720,"vw":16.575},{"c":16.59,"h":16.59,"l":16.59,"n":1,"o":16.59,"t":"2026-10-20T19:30:00Z","v":150,"vw":16.59},{"c":16.585,"h":16.599,"l":16.58,"n":345,"o":16.585,"t":"2026-10-20T19:45:00Z","v":34771,"vw":16.588607},{"c":16.5,"h":16.5,"l":16.5,"n":2,"o":16.5,"t":"2026-10-21T13:30:00Z","v":163,"vw":16.5},{"c":16.58,"h":16.58,"l":16.58,"n":1,"o":16.58,"t":"2026-10-21T13:45:00Z","v":200,"vw":16.58},{"c":16.57,"h":16.57,"l":16.57,"n":2,"o":16.57,"t":"2026-10-21T14:00:00Z","v":300,"vw":16.57},{"c":16.58,"h":16.58,"l":16.58,"n":1,"o":16.58,"t":"2026-10-21T14:30:00Z","v":100,"vw":16.58},{"c":16.57,"h":16.57,"l":16.57,"n":3,"o":16.57,"t":"2026-10-21T14:45:00Z","v":270,"vw":16.57},{"c":16.58,"h":16.6,"l":16.5795,"n":14,"o":16.5795,"t":"2026-10-21T15:00:00Z","v":3051,"vw":16.58355},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-10-21T15:15:00Z","v":190,"vw":16.55},{"c":16.53,"h":16.53,"l":16.53,"n":1,"o":16.53,"t":"2026-10-21T16:00:00Z","v":100,"vw":16.53},{"c":16.53,"h":16.54,"l":16.51,"n":6,"o":16.54,"t":"2026-10-21T16:30:00Z","v":543,"vw":16.53},{"c":16.4913,"h":16.4913,"l":16.4913,"n":1,"o":16.4913,"t":"2026-10-21T18:30:00Z","v":326,"vw":16.4913},{"c":16.59,"h":16.59,"l":16.59,"n":2,"o":16.59,"t":"2026-10-21T19:00:00Z","v":672,"vw":16.59},{"c":16.52,"h":16.52,"l":16.52,"n":1,"o":16.52,"t":"2026-10-21T19:30:00Z","v":100,"vw":16.52},{"c":16.53,"h":16.5301,"l":16.5114,"n":383,"o":16.52,"t":"2026-10-21T19:45:00Z","v":18438,"vw":16.523354},{"c":16.89,"h":16.89,"l":16.89,"n":6,"o":16.89,"t":"2026-10-22T13:30:00Z","v":1268,"vw":16.89},{"c":16.855,"h":16.855,"l":16.855,"n":1,"o":16.855,"t":"2026-10-22T13:45:00Z","v":600,"vw":16.855},{"c":16.89,"h":16.89,"l":16.89,"n":2,"o":16.89,"t":"2026-10-22T14:00:00Z","v":476,"vw":16.89},{"c":16.9299,"h":16.9299,"l":16.9299,"n":2,"o":16.9299,"t":"2026-10-22T14:15:00Z","v":148,"vw":16.9299},{"c":16.98,"h":16.98,"l":16.98,"n":1,"o":16.98,"t":"2026-10-22T14:30:00Z","v":100,"vw":16.98},{"c":17.005,"h":17.005,"l":16.995,"n":3,"o":16.995,"t":"2026-10-22T14:45:00Z","v":577,"vw":17.002227},{"c":17.015,"h":17.02,"l":16.9999,"n":5,"o":16.9999,"t":"2026-10-22T15:00:00Z","v":6701,"vw":17.002531},{"c":16.98,"h":16.98,"l":16.9704,"n":2,"o":16.9704,"t":"2026-10-22T15:15:00Z","v":6000,"vw":16.97616},{"c":17.03,"h":17.03,"l":17.025,"n":3,"o":17.025,"t":"2026-10-22T15:30:00Z","v":608,"vw":17.025833},{"c":16.98,"h":16.98,"l":16.98,"n":1,"o":16.98,"t":"2026-10-22T16:00:00Z","v":100,"vw":16.98},{"c":16.97,"h":16.97,"l":16.97,"n":1,"o":16.97,"t":"2026-10-22T16:15:00Z","v":100,"vw":16.97},{"c":17.04,"h":17.04,"l":17.04,"n":1,"o":17.04,"t":"2026-10-22T17:00:00Z","v":1000,"vw":17.04},{"c":17.01,"h":17.0199,"l":17.01,"n":5,"o":17.0199,"t":"2026-10-22T17:30:00Z","v":660,"vw":17.015857},{"c":17.02,"h":17.02,"l":17.02,"n":1,"o":17.02,"t":"2026-10-22T18:30:00Z","v":100,"vw":17.02},{"c":17.05,"h":17.05,"l":17.0445,"n":4,"o":17.0445,"t":"2026-10-22T19:00:00Z","v":389,"vw":17.04846},{"c":17.03,"h":17.03,"l":17.03,"n":1,"o":17.03,"t":"2026-10-22T19:15:00Z","v":6907,"vw":17.03},{"c":17.06,"h":17.06,"l":17.0599,"n":4,"o":17.0599,"t":"2026-10-22T19:30:00Z","v":760,"vw":17.059934},{"c":17.02,"h":17.06,"l":17.011,"n":421,"o":17.055,"t":"2026-10-22T19:45:00Z","v":17675,"vw":17.030889},{"c":17.02,"h":17.02,"l":17.02,"n":3,"o":17.02,"t":"2026-10-22T20:00:00Z","v":193,"vw":17.02}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.35,"premium":1.4974678391572436,"strike":22.62133133760469,"iv":1.6397116819764517,"gamma":0.04691848316056653,"theta":-0.05056953098832801,"vega":0.0175503355680307,"rho":0.0034992649676546064,"breakevenPct":41.70857330647435},{"delta":0.4,"premium":1.9270477463947446,"strike":21.890131495498306,"iv":1.7852744326711238,"gamma":0.04481755137858644,"theta":-0.057190414060600187,"vega":0.018206896161965698,"rho":0.003835521817630993,"breakevenPct":39.93642327786751},{"delta":0.45,"premium":2.356627653632245,"strike":21.158931653391924,"iv":1.9308371833657958,"gamma":0.04271661959660634,"theta":-0.06381129713287235,"vega":0.018863456755900693,"rho":0.004171778667607379,"breakevenPct":38.16427324926068},{"delta":0.5,"premium":2.45,"strike":19.10195460907768,"iv":1.6781008115926135,"gamma":0.04969114764641415,"theta":-0.056231646218294316,"vega":0.019095169426068658,"rho":0.004767390503707035,"breakevenPct":26.62723037060916},{"delta":0.55,"premium":0.7391393756350852,"strike":16.88875876590385,"iv":0.33941990879891926,"gamma":0.29660558850783875,"theta":-0.011851818262510042,"vega":0.01895772052155519,"rho":0.006625144642803358,"breakevenPct":3.5716694567505063},{"delta":0.6,"premium":1.638884651412752,"strike":16.421358622642725,"iv":0.6924447356851335,"gamma":0.18108285114581704,"theta":-0.022573743735241274,"vega":0.018359907586913124,"rho":0.0066669611213668245,"breakevenPct":6.111887626647929},{"delta":0.65,"premium":2.586042424837377,"strike":15.894335980708833,"iv":1.057926747798841,"gamma":0.07475568569292075,"theta":-0.03328876989734527,"vega":0.017703643588063492,"rho":0.006665395758316805,"breakevenPct":8.58036666008349},{"delta":0.7,"premium":3.9671056044311603,"strike":14.82166554995638,"iv":1.537413300574129,"gamma":0.05258372323939825,"theta":-0.0439406555726877,"vega":0.01651245242834464,"rho":0.00626681238229833,"breakevenPct":10.392309955273443},{"delta":0.75,"premium":4.496020151364941,"strike":14.20542906743109,"iv":1.6422163765158762,"gamma":0.04771916871624627,"theta":-0.044709082813746234,"vega":0.015187417018031849,"rho":0.006527795511859953,"breakevenPct":9.879255104559522},{"delta":0.8,"premium":4.043033157024389,"strike":13.774589879212009,"iv":1.1697823968563215,"gamma":0.060041273548360516,"theta":-0.028056287645630965,"vega":0.01341293663167341,"rho":0.007551567300062413,"breakevenPct":4.686386816900107},{"delta":0.85,"premium":8.159475220836681,"strike":10.340524779163319,"iv":2.704652909205234,"gamma":0.01868208870068803,"theta":-0.051692230256697405,"vega":0.01109935399396411,"rho":0.004990176951901446,"breakevenPct":8.695652173913047},{"delta":0.9,"premium":10.1747522124647,"strike":8.238713972502973,"iv":3.437361964877261,"gamma":0.010934572365800848,"theta":-0.0518928705671475,"vega":0.008336200753329118,"rho":0.004071600541340344,"breakevenPct":8.187227878775985}],"put":[{"delta":0.1,"premium":0.25,"strike":12.432416627337625,"iv":0.9862645575859885,"gamma":0.037690515968909176,"theta":-0.014003205141707319,"vega":0.008390909791836144,"rho":-0.0015787149275826064,"breakevenPct":28.42293403444403},{"delta":0.15,"premium":0.25,"strike":14.41517975114009,"iv":0.6306437064561139,"gamma":0.07941284702921139,"theta":-0.011672612790039956,"vega":0.011127588647310978,"rho":-0.0022883400827033353,"breakevenPct":16.773326961574078},{"delta":0.2,"premium":0.5886933605708765,"strike":15.153951527532216,"iv":0.6959856176801764,"gamma":0.09250659785056567,"theta":-0.016625661299256165,"vega":0.01306058569645968,"rho":-0.003243110714818021,"breakevenPct":14.422689970849937},{"delta":0.25,"premium":1.1877773543645516,"strike":15.42626243380207,"iv":0.9912531082356516,"gamma":0.07825224303377376,"theta":-0.026967883482541238,"vega":0.014595185341154102,"rho":-0.004381855947708678,"breakevenPct":16.342625855243725},{"delta":0.3,"premium":1.7868613481582267,"strike":15.69857334007192,"iv":1.2865205987911268,"gamma":0.06399788821698184,"theta":-0.03731010566582631,"vega":0.016129784985848526,"rho":-0.005520601180599333,"breakevenPct":18.262561739637512},{"delta":0.35,"premium":2.385945341951902,"strike":15.970884246341774,"iv":1.581788089346602,"gamma":0.04974353340018992,"theta":-0.04765232784911138,"vega":0.01766438463054295,"rho":-0.006659346413489989,"breakevenPct":20.1824976240313},{"delta":0.4,"premium":1.5762298132435009,"strike":16.431491450250125,"iv":1.0223326641690815,"gamma":0.17422095259973128,"theta":-0.03073924560501103,"vega":0.018332396516864084,"rho":-0.006794229728168809,"breakevenPct":12.718791791970489},{"delta":0.45,"premium":0.5978503148362386,"strike":16.914641819833957,"iv":0.36054830030475804,"gamma":0.3153075850728565,"theta":-0.010563110125408892,"vega":0.018896658984559573,"rho":-0.006808928919094936,"breakevenPct":4.131659782622105},{"delta":0.5,"premium":1.8340015647022954,"strike":17.695803241828294,"iv":0.771228668775465,"gamma":0.1613147615214345,"theta":-0.02419223195900652,"vega":0.019053633656847715,"rho":-0.008338879889094548,"breakevenPct":6.804925516298476},{"delta":0.55,"premium":5.025,"strike":20.046491969568894,"iv":1.6193962806424342,"gamma":0.050920710059171606,"theta":-0.051428233305156376,"vega":0.01893026204564666,"rho":-0.011447112883744275,"breakevenPct":11.74211533743306},{"delta":0.6,"premium":5.025,"strike":20.469146238377007,"iv":1.4493624683009299,"gamma":0.055654437869822486,"theta":-0.044412172442941676,"vega":0.01829628064243449,"rho":-0.012126814877520143,"breakevenPct":9.258835262179742},{"delta":0.65,"premium":5.025,"strike":20.891800507185124,"iv":1.279328655959425,"gamma":0.06038816568047338,"theta":-0.037396111580726955,"vega":0.017662299239222315,"rho":-0.012806516871296013,"breakevenPct":6.77555518692642},{"delta":0.7,"premium":2.511929409341548,"strike":19.07145701077871,"iv":0.6323275816497979,"gamma":0.11436989482018112,"theta":-0.016358710306784784,"vega":0.01656619544807053,"rho":-0.01153912604546289,"breakevenPct":2.7054782524256034},{"delta":0.75,"premium":3.1470822098066265,"strike":19.804325626699953,"iv":0.6380514100657644,"gamma":0.09973778900932498,"theta":-0.01409176578556737,"vega":0.014522602993598427,"rho":-0.012704813086882106,"breakevenPct":2.131354777360001},{"delta":0.8,"premium":3.7822350102717044,"strike":20.537194242621197,"iv":0.6437752384817308,"gamma":0.08510568319846884,"theta":-0.011824821264349956,"vega":0.01247901053912632,"rho":-0.01387050012830132,"breakevenPct":1.5572313022943982},{"delta":0.85,"premium":4.417387810736781,"strike":21.27006285854244,"iv":0.6494990668976973,"gamma":0.07047357738761273,"theta":-0.009557876743132547,"vega":0.01043541808465422,"rho":-0.015036187169720532,"breakevenPct":0.9831078272287967}]},"raw":{"call":[{"delta":0.35,"premium":1.4974678391572436,"strike":22.62133133760469,"iv":1.6397116819764517,"gamma":0.04691848316056653,"theta":-0.05056953098832801,"vega":0.0175503355680307,"rho":0.0034992649676546064,"breakevenPct":41.70857330647435},{"delta":0.4,"premium":1.9270477463947446,"strike":21.890131495498306,"iv":1.7852744326711238,"gamma":0.04481755137858644,"theta":-0.057190414060600187,"vega":0.018206896161965698,"rho":0.003835521817630993,"breakevenPct":39.93642327786751},{"delta":0.45,"premium":2.356627653632245,"strike":21.158931653391924,"iv":1.9308371833657958,"gamma":0.04271661959660634,"theta":-0.06381129713287235,"vega":0.018863456755900693,"rho":0.004171778667607379,"breakevenPct":38.16427324926068},{"delta":0.5,"premium":2.45,"strike":19.10195460907768,"iv":1.6781008115926135,"gamma":0.04969114764641415,"theta":-0.056231646218294316,"vega":0.019095169426068658,"rho":0.004767390503707035,"breakevenPct":26.62723037060916},{"delta":0.55,"premium":0.7391393756350852,"strike":16.88875876590385,"iv":0.33941990879891926,"gamma":0.29660558850783875,"theta":-0.011851818262510042,"vega":0.01895772052155519,"rho":0.006625144642803358,"breakevenPct":3.5716694567505063},{"delta":0.6,"premium":1.638884651412752,"strike":16.421358622642725,"iv":0.6924447356851335,"gamma":0.18108285114581704,"theta":-0.022573743735241274,"vega":0.018359907586913124,"rho":0.0066669611213668245,"breakevenPct":6.111887626647929},{"delta":0.65,"premium":2.586042424837377,"strike":15.894335980708833,"iv":1.057926747798841,"gamma":0.07475568569292075,"theta":-0.03328876989734527,"vega":0.017703643588063492,"rho":0.006665395758316805,"breakevenPct":8.58036666008349},{"delta":0.7,"premium":3.9671056044311603,"strike":14.82166554995638,"iv":1.537413300574129,"gamma":0.05258372323939825,"theta":-0.0439406555726877,"vega":0.01651245242834464,"rho":0.00626681238229833,"breakevenPct":10.392309955273443},{"delta":0.75,"premium":4.496020151364941,"strike":14.20542906743109,"iv":1.6422163765158762,"gamma":0.04771916871624627,"theta":-0.044709082813746234,"vega":0.015187417018031849,"rho":0.006527795511859953,"breakevenPct":9.879255104559522},{"delta":0.8,"premium":4.043033157024389,"strike":13.774589879212009,"iv":1.1697823968563215,"gamma":0.060041273548360516,"theta":-0.028056287645630965,"vega":0.01341293663167341,"rho":0.007551567300062413,"breakevenPct":4.686386816900107},{"delta":0.85,"premium":8.159475220836681,"strike":10.340524779163319,"iv":2.704652909205234,"gamma":0.01868208870068803,"theta":-0.051692230256697405,"vega":0.01109935399396411,"rho":0.004990176951901446,"breakevenPct":8.695652173913047},{"delta":0.9,"premium":10.1747522124647,"strike":8.238713972502973,"iv":3.437361964877261,"gamma":0.010934572365800848,"theta":-0.0518928705671475,"vega":0.008336200753329118,"rho":0.004071600541340344,"breakevenPct":8.187227878775985}],"put":[{"delta":0.1,"premium":0.25,"strike":12.432416627337625,"iv":0.9862645575859885,"gamma":0.037690515968909176,"theta":-0.014003205141707319,"vega":0.008390909791836144,"rho":-0.0015787149275826064,"breakevenPct":28.42293403444403},{"delta":0.15,"premium":0.25,"strike":14.41517975114009,"iv":0.6306437064561139,"gamma":0.07941284702921139,"theta":-0.011672612790039956,"vega":0.011127588647310978,"rho":-0.0022883400827033353,"breakevenPct":16.773326961574078},{"delta":0.2,"premium":0.5886933605708765,"strike":15.153951527532216,"iv":0.6959856176801764,"gamma":0.09250659785056567,"theta":-0.016625661299256165,"vega":0.01306058569645968,"rho":-0.003243110714818021,"breakevenPct":14.422689970849937},{"delta":0.25,"premium":1.1877773543645516,"strike":15.42626243380207,"iv":0.9912531082356516,"gamma":0.07825224303377376,"theta":-0.026967883482541238,"vega":0.014595185341154102,"rho":-0.004381855947708678,"breakevenPct":16.342625855243725},{"delta":0.3,"premium":1.7868613481582267,"strike":15.69857334007192,"iv":1.2865205987911268,"gamma":0.06399788821698184,"theta":-0.03731010566582631,"vega":0.016129784985848526,"rho":-0.005520601180599333,"breakevenPct":18.262561739637512},{"delta":0.35,"premium":2.385945341951902,"strike":15.970884246341774,"iv":1.581788089346602,"gamma":0.04974353340018992,"theta":-0.04765232784911138,"vega":0.01766438463054295,"rho":-0.006659346413489989,"breakevenPct":20.1824976240313},{"delta":0.4,"premium":1.5762298132435009,"strike":16.431491450250125,"iv":1.0223326641690815,"gamma":0.17422095259973128,"theta":-0.03073924560501103,"vega":0.018332396516864084,"rho":-0.006794229728168809,"breakevenPct":12.718791791970489},{"delta":0.45,"premium":0.5978503148362386,"strike":16.914641819833957,"iv":0.36054830030475804,"gamma":0.3153075850728565,"theta":-0.010563110125408892,"vega":0.018896658984559573,"rho":-0.006808928919094936,"breakevenPct":4.131659782622105},{"delta":0.5,"premium":1.8340015647022954,"strike":17.695803241828294,"iv":0.771228668775465,"gamma":0.1613147615214345,"theta":-0.02419223195900652,"vega":0.019053633656847715,"rho":-0.008338879889094548,"breakevenPct":6.804925516298476},{"delta":0.55,"premium":5.025,"strike":20.046491969568894,"iv":1.6193962806424342,"gamma":0.050920710059171606,"theta":-0.051428233305156376,"vega":0.01893026204564666,"rho":-0.011447112883744275,"breakevenPct":11.74211533743306},{"delta":0.6,"premium":5.025,"strike":20.469146238377007,"iv":1.4493624683009299,"gamma":0.055654437869822486,"theta":-0.044412172442941676,"vega":0.01829628064243449,"rho":-0.012126814877520143,"breakevenPct":9.258835262179742},{"delta":0.65,"premium":5.025,"strike":20.891800507185124,"iv":1.279328655959425,"gamma":0.06038816568047338,"theta":-0.037396111580726955,"vega":0.017662299239222315,"rho":-0.012806516871296013,"breakevenPct":6.77555518692642},{"delta":0.7,"premium":2.511929409341548,"strike":19.07145701077871,"iv":0.6323275816497979,"gamma":0.11436989482018112,"theta":-0.016358710306784784,"vega":0.01656619544807053,"rho":-0.01153912604546289,"breakevenPct":2.7054782524256034},{"delta":0.75,"premium":3.1470822098066265,"strike":19.804325626699953,"iv":0.6380514100657644,"gamma":0.09973778900932498,"theta":-0.01409176578556737,"vega":0.014522602993598427,"rho":-0.012704813086882106,"breakevenPct":2.131354777360001},{"delta":0.8,"premium":3.7822350102717044,"strike":20.537194242621197,"iv":0.6437752384817308,"gamma":0.08510568319846884,"theta":-0.011824821264349956,"vega":0.01247901053912632,"rho":-0.01387050012830132,"breakevenPct":1.5572313022943982},{"delta":0.85,"premium":4.417387810736781,"strike":21.27006285854244,"iv":0.6494990668976973,"gamma":0.07047357738761273,"theta":-0.009557876743132547,"vega":0.01043541808465422,"rho":-0.015036187169720532,"breakevenPct":0.9831078272287967}]}},"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"}}