{"symbol":"EWZS","url":"https://intraalpha.com/companies/EWZS","capturedAt":"2026-10-23T10:02:07.240Z","state":"ready","quote":{"symbol":"EWZS","last_price":16.2,"prev_close":16.5,"regular_close":16.19,"change":-0.3,"change_pct":-1.8182,"regular_change":-0.31,"regular_change_pct":-1.8788,"extended_change":0.01,"extended_change_pct":0.0618,"bid":16,"ask":17.98,"bid_size":100,"ask_size":1000,"volume":1148490,"vwap":16.203343,"open":16.48,"high":16.48,"low":16.03,"close":16.19,"trade_count":6249,"last_trade_at":"2026-10-22T23:50:39.647475846Z","last_quote_at":"2026-10-23T09:53:35.880899379Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T06:01:57.090382551-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":234900000,"net_expense_ratio":0.0059,"portfolio_turnover":0.82,"dividend_yield":0.0193,"inception_date":"2010-09-28","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T10:02:06.719806+00:00"},"optionObservedAt":"2026-10-22T19:55:05.340Z","bars":[{"c":15.9659,"h":15.9659,"l":15.9659,"n":1,"o":15.9659,"t":"2026-10-16T12:00:00Z","v":100,"vw":15.9659},{"c":15.84,"h":15.9399,"l":15.84,"n":78,"o":15.84,"t":"2026-10-16T13:30:00Z","v":18375,"vw":15.869554},{"c":15.8502,"h":15.8555,"l":15.84,"n":91,"o":15.84,"t":"2026-10-16T13:35:00Z","v":22744,"vw":15.841392},{"c":15.8355,"h":15.89,"l":15.8355,"n":122,"o":15.89,"t":"2026-10-16T13:40:00Z","v":90037,"vw":15.877204},{"c":15.8,"h":15.84,"l":15.785,"n":55,"o":15.83,"t":"2026-10-16T13:45:00Z","v":8726,"vw":15.811679},{"c":15.83,"h":15.83,"l":15.8199,"n":9,"o":15.8199,"t":"2026-10-16T13:50:00Z","v":2691,"vw":15.825399},{"c":15.81,"h":15.81,"l":15.8,"n":9,"o":15.81,"t":"2026-10-16T13:55:00Z","v":1700,"vw":15.805375},{"c":15.8099,"h":15.84,"l":15.8099,"n":211,"o":15.81,"t":"2026-10-16T14:00:00Z","v":45721,"vw":15.829526},{"c":15.79,"h":15.805,"l":15.79,"n":26,"o":15.8,"t":"2026-10-16T14:05:00Z","v":3819,"vw":15.801725},{"c":15.83,"h":15.83,"l":15.785,"n":114,"o":15.7858,"t":"2026-10-16T14:10:00Z","v":19279,"vw":15.812918},{"c":15.845,"h":15.85,"l":15.83,"n":124,"o":15.84,"t":"2026-10-16T14:15:00Z","v":43554,"vw":15.846292},{"c":15.84,"h":15.875,"l":15.835,"n":149,"o":15.85,"t":"2026-10-16T14:20:00Z","v":63368,"vw":15.858052},{"c":15.815,"h":15.84,"l":15.815,"n":54,"o":15.83,"t":"2026-10-16T14:25:00Z","v":6955,"vw":15.832734},{"c":15.77,"h":15.815,"l":15.77,"n":36,"o":15.815,"t":"2026-10-16T14:30:00Z","v":10866,"vw":15.801923},{"c":15.755,"h":15.76,"l":15.74,"n":60,"o":15.76,"t":"2026-10-16T14:35:00Z","v":13897,"vw":15.742137},{"c":15.67,"h":15.78,"l":15.67,"n":65,"o":15.76,"t":"2026-10-16T14:40:00Z","v":11150,"vw":15.756639},{"c":15.68,"h":15.69,"l":15.64,"n":64,"o":15.67,"t":"2026-10-16T14:45:00Z","v":16984,"vw":15.667472},{"c":15.68,"h":15.7,"l":15.68,"n":47,"o":15.7,"t":"2026-10-16T14:50:00Z","v":12124,"vw":15.694094},{"c":15.755,"h":15.755,"l":15.69,"n":36,"o":15.69,"t":"2026-10-16T14:55:00Z","v":23303,"vw":15.725468},{"c":15.73,"h":15.745,"l":15.73,"n":42,"o":15.745,"t":"2026-10-16T15:00:00Z","v":7423,"vw":15.736488},{"c":15.68,"h":15.73,"l":15.68,"n":46,"o":15.73,"t":"2026-10-16T15:05:00Z","v":11190,"vw":15.699264},{"c":15.645,"h":15.7,"l":15.645,"n":52,"o":15.69,"t":"2026-10-16T15:10:00Z","v":19631,"vw":15.685887},{"c":15.65,"h":15.66,"l":15.64,"n":56,"o":15.64,"t":"2026-10-16T15:15:00Z","v":21623,"vw":15.654727},{"c":15.62,"h":15.65,"l":15.62,"n":18,"o":15.65,"t":"2026-10-16T15:20:00Z","v":7796,"vw":15.63549},{"c":15.66,"h":15.66,"l":15.625,"n":80,"o":15.63,"t":"2026-10-16T15:25:00Z","v":13194,"vw":15.651537},{"c":15.67,"h":15.67,"l":15.65,"n":12,"o":15.655,"t":"2026-10-16T15:30:00Z","v":7966,"vw":15.651329},{"c":15.69,"h":15.6986,"l":15.69,"n":18,"o":15.69,"t":"2026-10-16T15:35:00Z","v":7617,"vw":15.69182},{"c":15.67,"h":15.68,"l":15.67,"n":28,"o":15.68,"t":"2026-10-16T15:40:00Z","v":7770,"vw":15.675644},{"c":15.63,"h":15.66,"l":15.63,"n":51,"o":15.66,"t":"2026-10-16T15:45:00Z","v":7287,"vw":15.653432},{"c":15.64,"h":15.64,"l":15.63,"n":25,"o":15.64,"t":"2026-10-16T15:50:00Z","v":13840,"vw":15.635841},{"c":15.62,"h":15.64,"l":15.62,"n":20,"o":15.63,"t":"2026-10-16T15:55:00Z","v":3855,"vw":15.633779},{"c":15.57,"h":15.6,"l":15.57,"n":9,"o":15.6,"t":"2026-10-16T16:00:00Z","v":1050,"vw":15.588421},{"c":15.61,"h":15.63,"l":15.59,"n":15,"o":15.59,"t":"2026-10-16T16:05:00Z","v":1950,"vw":15.613333},{"c":15.63,"h":15.63,"l":15.6,"n":2,"o":15.6,"t":"2026-10-16T16:10:00Z","v":300,"vw":15.62},{"c":15.61,"h":15.64,"l":15.61,"n":19,"o":15.63,"t":"2026-10-16T16:15:00Z","v":3000,"vw":15.631247},{"c":15.59,"h":15.6,"l":15.57,"n":77,"o":15.5999,"t":"2026-10-16T16:20:00Z","v":17099,"vw":15.576143},{"c":15.58,"h":15.59,"l":15.55,"n":267,"o":15.58,"t":"2026-10-16T16:25:00Z","v":43290,"vw":15.571796},{"c":15.58,"h":15.605,"l":15.575,"n":753,"o":15.575,"t":"2026-10-16T16:30:00Z","v":111661,"vw":15.588717},{"c":15.62,"h":15.625,"l":15.5724,"n":788,"o":15.58,"t":"2026-10-16T16:35:00Z","v":113148,"vw":15.596508},{"c":15.63,"h":15.635,"l":15.61,"n":718,"o":15.62,"t":"2026-10-16T16:40:00Z","v":99882,"vw":15.620058},{"c":15.625,"h":15.63,"l":15.61,"n":74,"o":15.62,"t":"2026-10-16T16:45:00Z","v":21730,"vw":15.620034},{"c":15.65,"h":15.65,"l":15.6286,"n":33,"o":15.6286,"t":"2026-10-16T16:50:00Z","v":9132,"vw":15.646466},{"c":15.64,"h":15.64,"l":15.63,"n":10,"o":15.64,"t":"2026-10-16T16:55:00Z","v":3400,"vw":15.635151},{"c":15.59,"h":15.6386,"l":15.58,"n":48,"o":15.6386,"t":"2026-10-16T17:00:00Z","v":14592,"vw":15.599969},{"c":15.57,"h":15.59,"l":15.57,"n":16,"o":15.58,"t":"2026-10-16T17:05:00Z","v":3714,"vw":15.577649},{"c":15.59,"h":15.5901,"l":15.5877,"n":11,"o":15.5901,"t":"2026-10-16T17:10:00Z","v":8201,"vw":15.58943},{"c":15.6,"h":15.61,"l":15.59,"n":28,"o":15.6,"t":"2026-10-16T17:15:00Z","v":6025,"vw":15.603909},{"c":15.6,"h":15.615,"l":15.59,"n":28,"o":15.615,"t":"2026-10-16T17:25:00Z","v":7383,"vw":15.596359},{"c":15.6,"h":15.605,"l":15.6,"n":16,"o":15.6,"t":"2026-10-16T17:30:00Z","v":4638,"vw":15.600109},{"c":15.61,"h":15.62,"l":15.61,"n":34,"o":15.615,"t":"2026-10-16T17:35:00Z","v":5210,"vw":15.616154},{"c":15.66,"h":15.7,"l":15.6,"n":61,"o":15.61,"t":"2026-10-16T17:40:00Z","v":31085,"vw":15.679288},{"c":15.685,"h":15.69,"l":15.65,"n":720,"o":15.65,"t":"2026-10-16T17:45:00Z","v":109057,"vw":15.676973},{"c":15.68,"h":15.7,"l":15.67,"n":727,"o":15.685,"t":"2026-10-16T17:50:00Z","v":113816,"vw":15.685423},{"c":15.67,"h":15.695,"l":15.67,"n":529,"o":15.675,"t":"2026-10-16T17:55:00Z","v":91395,"vw":15.682853},{"c":15.65,"h":15.67,"l":15.635,"n":259,"o":15.67,"t":"2026-10-16T18:00:00Z","v":30761,"vw":15.660178},{"c":15.64,"h":15.655,"l":15.64,"n":28,"o":15.655,"t":"2026-10-16T18:05:00Z","v":4452828,"vw":15.649997},{"c":15.66,"h":15.66,"l":15.63,"n":42,"o":15.64,"t":"2026-10-16T18:10:00Z","v":15996,"vw":15.641079},{"c":15.66,"h":15.67,"l":15.65,"n":55,"o":15.66,"t":"2026-10-16T18:15:00Z","v":17689,"vw":15.657461},{"c":15.67,"h":15.67,"l":15.66,"n":38,"o":15.66,"t":"2026-10-16T18:20:00Z","v":7670,"vw":15.66454},{"c":15.68,"h":15.69,"l":15.675,"n":43,"o":15.68,"t":"2026-10-16T18:25:00Z","v":9659,"vw":15.679862},{"c":15.675,"h":15.685,"l":15.66,"n":65,"o":15.68,"t":"2026-10-16T18:30:00Z","v":19085,"vw":15.675426},{"c":15.68,"h":15.68,"l":15.65,"n":33,"o":15.67,"t":"2026-10-16T18:35:00Z","v":6926,"vw":15.660071},{"c":15.69,"h":15.705,"l":15.68,"n":45,"o":15.69,"t":"2026-10-16T18:40:00Z","v":10831,"vw":15.692707},{"c":15.67,"h":15.685,"l":15.67,"n":55,"o":15.68,"t":"2026-10-16T18:45:00Z","v":13838,"vw":15.677251},{"c":15.65,"h":15.6778,"l":15.64,"n":64,"o":15.67,"t":"2026-10-16T18:50:00Z","v":15064,"vw":15.659457},{"c":15.65,"h":15.65,"l":15.635,"n":37,"o":15.645,"t":"2026-10-16T18:55:00Z","v":17286,"vw":15.643512},{"c":15.645,"h":15.65,"l":15.6416,"n":13,"o":15.65,"t":"2026-10-16T19:00:00Z","v":2370,"vw":15.646274},{"c":15.645,"h":15.645,"l":15.63,"n":82,"o":15.64,"t":"2026-10-16T19:05:00Z","v":12747,"vw":15.638284},{"c":15.69,"h":15.73,"l":15.645,"n":195,"o":15.645,"t":"2026-10-16T19:10:00Z","v":2036074,"vw":15.728636},{"c":15.685,"h":15.705,"l":15.685,"n":121,"o":15.695,"t":"2026-10-16T19:15:00Z","v":25285,"vw":15.692034},{"c":15.705,"h":15.705,"l":15.685,"n":126,"o":15.685,"t":"2026-10-16T19:20:00Z","v":20743,"vw":15.687382},{"c":15.695,"h":15.7,"l":15.695,"n":75,"o":15.7,"t":"2026-10-16T19:25:00Z","v":11569,"vw":15.698619},{"c":15.665,"h":15.705,"l":15.665,"n":202,"o":15.695,"t":"2026-10-16T19:30:00Z","v":31671,"vw":15.684361},{"c":15.695,"h":15.695,"l":15.665,"n":56,"o":15.67,"t":"2026-10-16T19:35:00Z","v":14929,"vw":15.680846},{"c":15.7,"h":15.715,"l":15.695,"n":115,"o":15.705,"t":"2026-10-16T19:40:00Z","v":26772,"vw":15.704927},{"c":15.695,"h":15.705,"l":15.695,"n":124,"o":15.705,"t":"2026-10-16T19:45:00Z","v":44167,"vw":15.700739},{"c":15.725,"h":15.73,"l":15.695,"n":154,"o":15.695,"t":"2026-10-16T19:50:00Z","v":84964,"vw":15.712007},{"c":15.69,"h":15.73,"l":15.67,"n":556,"o":15.725,"t":"2026-10-16T19:55:00Z","v":115761,"vw":15.702357},{"c":15.69,"h":15.69,"l":15.69,"n":7,"o":15.69,"t":"2026-10-16T20:00:00Z","v":4205,"vw":15.69},{"c":15.8,"h":15.8,"l":15.77,"n":2,"o":15.77,"t":"2026-10-16T20:05:00Z","v":650,"vw":15.795385},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-10-19T12:15:00Z","v":500,"vw":15.8},{"c":15.8,"h":15.8,"l":15.79,"n":2,"o":15.79,"t":"2026-10-19T12:30:00Z","v":200,"vw":15.795},{"c":15.98,"h":15.98,"l":15.98,"n":4,"o":15.98,"t":"2026-10-19T13:25:00Z","v":245,"vw":15.98},{"c":16.08,"h":16.1042,"l":16.05,"n":65,"o":16.08,"t":"2026-10-19T13:30:00Z","v":40491,"vw":16.067753},{"c":16.15,"h":16.19,"l":16.1,"n":25,"o":16.1,"t":"2026-10-19T13:35:00Z","v":3969,"vw":16.142612},{"c":16.12,"h":16.16,"l":16.12,"n":48,"o":16.13,"t":"2026-10-19T13:40:00Z","v":5589,"vw":16.144215},{"c":16.15,"h":16.151,"l":16.12,"n":9,"o":16.12,"t":"2026-10-19T13:50:00Z","v":2383,"vw":16.136566},{"c":16.15,"h":16.2,"l":16.13,"n":37,"o":16.16,"t":"2026-10-19T13:55:00Z","v":19458,"vw":16.171112},{"c":16.105,"h":16.105,"l":16.06,"n":13,"o":16.1013,"t":"2026-10-19T14:00:00Z","v":3938,"vw":16.078751},{"c":16.1,"h":16.115,"l":16.1,"n":18,"o":16.11,"t":"2026-10-19T14:05:00Z","v":10552,"vw":16.108745},{"c":16.05,"h":16.08,"l":16.05,"n":7,"o":16.08,"t":"2026-10-19T14:10:00Z","v":1404,"vw":16.062107},{"c":16.085,"h":16.1,"l":16.07,"n":33,"o":16.07,"t":"2026-10-19T14:15:00Z","v":8708,"vw":16.08996},{"c":16.07,"h":16.09,"l":16.04,"n":21,"o":16.09,"t":"2026-10-19T14:20:00Z","v":10168,"vw":16.058139},{"c":16.05,"h":16.07,"l":16.05,"n":10,"o":16.06,"t":"2026-10-19T14:25:00Z","v":1889,"vw":16.060381},{"c":16.0796,"h":16.08,"l":16.05,"n":23,"o":16.065,"t":"2026-10-19T14:30:00Z","v":9255,"vw":16.053873},{"c":16.06,"h":16.09,"l":16.06,"n":32,"o":16.09,"t":"2026-10-19T14:35:00Z","v":5914,"vw":16.065893},{"c":16.07,"h":16.07,"l":16.045,"n":7,"o":16.06,"t":"2026-10-19T14:40:00Z","v":3727,"vw":16.067923},{"c":16.03,"h":16.06,"l":16.03,"n":20,"o":16.06,"t":"2026-10-19T14:45:00Z","v":8612,"vw":16.037679},{"c":16,"h":16.02,"l":16,"n":6,"o":16.02,"t":"2026-10-19T14:50:00Z","v":4173,"vw":16.005017},{"c":16.02,"h":16.035,"l":16.01,"n":4,"o":16.01,"t":"2026-10-19T14:55:00Z","v":2851,"vw":16.012393},{"c":16.02,"h":16.02,"l":16.02,"n":3,"o":16.02,"t":"2026-10-19T15:00:00Z","v":407,"vw":16.02},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-19T15:05:00Z","v":300,"vw":16},{"c":16.02,"h":16.02,"l":16.02,"n":1,"o":16.02,"t":"2026-10-19T15:10:00Z","v":100,"vw":16.02},{"c":16.03,"h":16.03,"l":16.02,"n":11,"o":16.0299,"t":"2026-10-19T15:15:00Z","v":2900,"vw":16.028952},{"c":16.05,"h":16.05,"l":16.02,"n":277,"o":16.02,"t":"2026-10-19T15:20:00Z","v":127538,"vw":16.037089},{"c":16.08,"h":16.08,"l":16.05,"n":23,"o":16.05,"t":"2026-10-19T15:25:00Z","v":4470,"vw":16.07061},{"c":16.07,"h":16.0708,"l":16.05,"n":43,"o":16.07,"t":"2026-10-19T15:30:00Z","v":13986,"vw":16.065925},{"c":16.07,"h":16.07,"l":16.07,"n":16,"o":16.07,"t":"2026-10-19T15:35:00Z","v":2143,"vw":16.07},{"c":16.0577,"h":16.0683,"l":16.0577,"n":6,"o":16.0678,"t":"2026-10-19T15:40:00Z","v":1927,"vw":16.066104},{"c":16.02,"h":16.05,"l":16.01,"n":21,"o":16.05,"t":"2026-10-19T15:45:00Z","v":18842,"vw":16.038759},{"c":16.05,"h":16.05,"l":16.03,"n":14,"o":16.03,"t":"2026-10-19T15:50:00Z","v":3838,"vw":16.046992},{"c":16.05,"h":16.07,"l":16.05,"n":30,"o":16.05,"t":"2026-10-19T15:55:00Z","v":13137,"vw":16.054456},{"c":16.01,"h":16.04,"l":16.0087,"n":8,"o":16.04,"t":"2026-10-19T16:00:00Z","v":3893,"vw":16.013263},{"c":16.03,"h":16.03,"l":16.03,"n":3,"o":16.03,"t":"2026-10-19T16:05:00Z","v":300,"vw":16.03},{"c":16.04,"h":16.04,"l":16.04,"n":3,"o":16.04,"t":"2026-10-19T16:10:00Z","v":102,"vw":16.04},{"c":16.07,"h":16.07,"l":16.06,"n":4,"o":16.06,"t":"2026-10-19T16:20:00Z","v":1663,"vw":16.060625},{"c":16.05,"h":16.07,"l":16.05,"n":10,"o":16.07,"t":"2026-10-19T16:25:00Z","v":830,"vw":16.060385},{"c":15.99,"h":16,"l":15.99,"n":5,"o":16,"t":"2026-10-19T16:30:00Z","v":1105,"vw":15.995455},{"c":15.99,"h":15.99,"l":15.98,"n":10,"o":15.98,"t":"2026-10-19T16:35:00Z","v":1066,"vw":15.982927},{"c":16.0154,"h":16.02,"l":16,"n":18,"o":16,"t":"2026-10-19T16:40:00Z","v":5378,"vw":16.012966},{"c":16,"h":16.01,"l":16,"n":18,"o":16.01,"t":"2026-10-19T16:45:00Z","v":2808,"vw":16.004041},{"c":16.01,"h":16.01,"l":15.99,"n":19,"o":15.99,"t":"2026-10-19T16:50:00Z","v":5398,"vw":16.005888},{"c":16.02,"h":16.03,"l":16.02,"n":24,"o":16.02,"t":"2026-10-19T16:55:00Z","v":9300,"vw":16.027603},{"c":16,"h":16.01,"l":16,"n":18,"o":16.01,"t":"2026-10-19T17:00:00Z","v":2985,"vw":16.002465},{"c":15.99,"h":15.99,"l":15.99,"n":23,"o":15.99,"t":"2026-10-19T17:05:00Z","v":2851,"vw":15.99},{"c":16,"h":16,"l":16,"n":9,"o":16,"t":"2026-10-19T17:10:00Z","v":1700,"vw":16},{"c":16.035,"h":16.035,"l":16.01,"n":8,"o":16.01,"t":"2026-10-19T17:15:00Z","v":2301,"vw":16.016522},{"c":16.05,"h":16.05,"l":16.03,"n":16,"o":16.04,"t":"2026-10-19T17:20:00Z","v":1776,"vw":16.038717},{"c":16.065,"h":16.07,"l":16.05,"n":16,"o":16.05,"t":"2026-10-19T17:25:00Z","v":1485,"vw":16.058067},{"c":16.06,"h":16.07,"l":16.06,"n":15,"o":16.07,"t":"2026-10-19T17:30:00Z","v":4053,"vw":16.060515},{"c":16.04,"h":16.05,"l":16.04,"n":22,"o":16.05,"t":"2026-10-19T17:35:00Z","v":3001,"vw":16.046852},{"c":16.0655,"h":16.0655,"l":16.05,"n":5,"o":16.05,"t":"2026-10-19T17:40:00Z","v":448,"vw":16.055003},{"c":16.06,"h":16.06,"l":16.05,"n":5,"o":16.05,"t":"2026-10-19T17:45:00Z","v":2900,"vw":16.05138},{"c":16.08,"h":16.08,"l":16.0523,"n":31,"o":16.06,"t":"2026-10-19T17:50:00Z","v":4324,"vw":16.063422},{"c":16.1,"h":16.105,"l":16.075,"n":67,"o":16.08,"t":"2026-10-19T17:55:00Z","v":16905,"vw":16.096699},{"c":16.11,"h":16.12,"l":16.1,"n":36,"o":16.11,"t":"2026-10-19T18:00:00Z","v":9145,"vw":16.109502},{"c":16.12,"h":16.12,"l":16.11,"n":24,"o":16.1199,"t":"2026-10-19T18:05:00Z","v":9300,"vw":16.119571},{"c":16.13,"h":16.13,"l":16.12,"n":8,"o":16.12,"t":"2026-10-19T18:10:00Z","v":1400,"vw":16.123571},{"c":16.12,"h":16.14,"l":16.12,"n":51,"o":16.122,"t":"2026-10-19T18:15:00Z","v":9401,"vw":16.126823},{"c":16.12,"h":16.12,"l":16.12,"n":3,"o":16.12,"t":"2026-10-19T18:20:00Z","v":227,"vw":16.12},{"c":16.13,"h":16.13,"l":16.12,"n":11,"o":16.12,"t":"2026-10-19T18:25:00Z","v":1889,"vw":16.127884},{"c":16.12,"h":16.14,"l":16.12,"n":59,"o":16.13,"t":"2026-10-19T18:30:00Z","v":21584,"vw":16.129417},{"c":16.13,"h":16.13,"l":16.13,"n":2,"o":16.13,"t":"2026-10-19T18:35:00Z","v":1700,"vw":16.13},{"c":16.135,"h":16.14,"l":16.13,"n":52,"o":16.13,"t":"2026-10-19T18:40:00Z","v":11662,"vw":16.139003},{"c":16.15,"h":16.16,"l":16.14,"n":25,"o":16.14,"t":"2026-10-19T18:45:00Z","v":2549,"vw":16.146619},{"c":16.16,"h":16.18,"l":16.15,"n":42,"o":16.15,"t":"2026-10-19T18:50:00Z","v":10910,"vw":16.166744},{"c":16.15,"h":16.16,"l":16.145,"n":60,"o":16.16,"t":"2026-10-19T18:55:00Z","v":11633,"vw":16.154823},{"c":16.16,"h":16.16,"l":16.145,"n":51,"o":16.15,"t":"2026-10-19T19:00:00Z","v":14599,"vw":16.150069},{"c":16.15,"h":16.17,"l":16.145,"n":97,"o":16.16,"t":"2026-10-19T19:05:00Z","v":28883,"vw":16.158729},{"c":16.15,"h":16.16,"l":16.145,"n":77,"o":16.145,"t":"2026-10-19T19:10:00Z","v":13310,"vw":16.151735},{"c":16.17,"h":16.17,"l":16.15,"n":65,"o":16.15,"t":"2026-10-19T19:15:00Z","v":13905,"vw":16.162346},{"c":16.17,"h":16.175,"l":16.165,"n":64,"o":16.175,"t":"2026-10-19T19:20:00Z","v":17324,"vw":16.168258},{"c":16.175,"h":16.18,"l":16.17,"n":45,"o":16.17,"t":"2026-10-19T19:25:00Z","v":7356,"vw":16.175325},{"c":16.165,"h":16.175,"l":16.165,"n":101,"o":16.175,"t":"2026-10-19T19:30:00Z","v":21805,"vw":16.170214},{"c":16.115,"h":16.175,"l":16.115,"n":117,"o":16.17,"t":"2026-10-19T19:35:00Z","v":29402,"vw":16.149467},{"c":16.125,"h":16.135,"l":16.12,"n":55,"o":16.12,"t":"2026-10-19T19:40:00Z","v":8060,"vw":16.127805},{"c":16.14,"h":16.15,"l":16.115,"n":115,"o":16.125,"t":"2026-10-19T19:45:00Z","v":29674,"vw":16.135529},{"c":16.14,"h":16.14,"l":16.125,"n":77,"o":16.135,"t":"2026-10-19T19:50:00Z","v":16497,"vw":16.130537},{"c":16.09,"h":16.14,"l":16.08,"n":218,"o":16.14,"t":"2026-10-19T19:55:00Z","v":48920,"vw":16.107768},{"c":16.11,"h":16.11,"l":16.11,"n":7,"o":16.11,"t":"2026-10-19T20:00:00Z","v":5376,"vw":16.11},{"c":16.25,"h":16.25,"l":16.21,"n":3,"o":16.21,"t":"2026-10-20T12:20:00Z","v":501,"vw":16.218},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-10-20T12:40:00Z","v":100,"vw":16.3},{"c":16.44,"h":16.5275,"l":16.435,"n":123,"o":16.49,"t":"2026-10-20T13:30:00Z","v":45863,"vw":16.467445},{"c":16.48,"h":16.4852,"l":16.4132,"n":57,"o":16.4132,"t":"2026-10-20T13:35:00Z","v":15464,"vw":16.456177},{"c":16.67,"h":16.69,"l":16.5,"n":188,"o":16.52,"t":"2026-10-20T13:40:00Z","v":46298,"vw":16.636005},{"c":16.685,"h":16.685,"l":16.63,"n":117,"o":16.67,"t":"2026-10-20T13:45:00Z","v":40058,"vw":16.655464},{"c":16.7577,"h":16.76,"l":16.69,"n":256,"o":16.69,"t":"2026-10-20T13:50:00Z","v":46238,"vw":16.724358},{"c":16.695,"h":16.76,"l":16.695,"n":182,"o":16.755,"t":"2026-10-20T13:55:00Z","v":51036,"vw":16.729332},{"c":16.73,"h":16.73,"l":16.67,"n":387,"o":16.69,"t":"2026-10-20T14:00:00Z","v":70344,"vw":16.691854},{"c":16.685,"h":16.74,"l":16.685,"n":85,"o":16.725,"t":"2026-10-20T14:05:00Z","v":30461,"vw":16.713447},{"c":16.67,"h":16.69,"l":16.66,"n":37,"o":16.68,"t":"2026-10-20T14:10:00Z","v":4534,"vw":16.674259},{"c":16.68,"h":16.689,"l":16.65,"n":66,"o":16.66,"t":"2026-10-20T14:15:00Z","v":11958,"vw":16.663513},{"c":16.67,"h":16.675,"l":16.635,"n":86,"o":16.67,"t":"2026-10-20T14:20:00Z","v":12248,"vw":16.657788},{"c":16.76,"h":16.76,"l":16.66,"n":116,"o":16.66,"t":"2026-10-20T14:25:00Z","v":66011,"vw":16.732289},{"c":16.75,"h":16.77,"l":16.73,"n":205,"o":16.76,"t":"2026-10-20T14:30:00Z","v":90508,"vw":16.748328},{"c":16.74,"h":16.79,"l":16.74,"n":107,"o":16.755,"t":"2026-10-20T14:35:00Z","v":16576,"vw":16.768282},{"c":16.77,"h":16.79,"l":16.7278,"n":96,"o":16.73,"t":"2026-10-20T14:40:00Z","v":98056,"vw":16.775288},{"c":16.79,"h":16.795,"l":16.75,"n":91,"o":16.77,"t":"2026-10-20T14:45:00Z","v":23955,"vw":16.780639},{"c":16.805,"h":16.82,"l":16.8,"n":108,"o":16.8,"t":"2026-10-20T14:50:00Z","v":21968,"vw":16.807359},{"c":16.8,"h":16.82,"l":16.78,"n":549,"o":16.805,"t":"2026-10-20T14:55:00Z","v":100686,"vw":16.795961},{"c":16.805,"h":16.81,"l":16.785,"n":151,"o":16.8,"t":"2026-10-20T15:00:00Z","v":20999,"vw":16.794871},{"c":16.795,"h":16.82,"l":16.795,"n":229,"o":16.805,"t":"2026-10-20T15:05:00Z","v":59906,"vw":16.80836},{"c":16.74,"h":16.81,"l":16.73,"n":198,"o":16.8,"t":"2026-10-20T15:10:00Z","v":54676,"vw":16.787451},{"c":16.81,"h":16.81,"l":16.75,"n":81,"o":16.75,"t":"2026-10-20T15:15:00Z","v":19679,"vw":16.773575},{"c":16.76,"h":16.805,"l":16.75,"n":57,"o":16.8,"t":"2026-10-20T15:20:00Z","v":10632,"vw":16.776664},{"c":16.75,"h":16.775,"l":16.75,"n":109,"o":16.76,"t":"2026-10-20T15:25:00Z","v":25483,"vw":16.76523},{"c":16.75,"h":16.76,"l":16.73,"n":50,"o":16.76,"t":"2026-10-20T15:30:00Z","v":7202,"vw":16.741187},{"c":16.775,"h":16.78,"l":16.745,"n":51,"o":16.75,"t":"2026-10-20T15:35:00Z","v":12077,"vw":16.763191},{"c":16.79,"h":16.795,"l":16.77,"n":27,"o":16.775,"t":"2026-10-20T15:40:00Z","v":3753,"vw":16.785341},{"c":16.8,"h":16.81,"l":16.78,"n":65,"o":16.78,"t":"2026-10-20T15:45:00Z","v":17206,"vw":16.797027},{"c":16.81,"h":16.83,"l":16.8001,"n":287,"o":16.81,"t":"2026-10-20T15:50:00Z","v":115542,"vw":16.812199},{"c":16.825,"h":16.83,"l":16.8,"n":30,"o":16.8,"t":"2026-10-20T15:55:00Z","v":3981,"vw":16.818014},{"c":16.82,"h":16.84,"l":16.811,"n":176,"o":16.825,"t":"2026-10-20T16:00:00Z","v":303072,"vw":16.836532},{"c":16.835,"h":16.84,"l":16.82,"n":110,"o":16.825,"t":"2026-10-20T16:05:00Z","v":22890,"vw":16.835054},{"c":16.825,"h":16.84,"l":16.82,"n":115,"o":16.835,"t":"2026-10-20T16:10:00Z","v":15635,"vw":16.83285},{"c":16.81,"h":16.84,"l":16.81,"n":145,"o":16.825,"t":"2026-10-20T16:15:00Z","v":31661,"vw":16.832605},{"c":16.82,"h":16.82,"l":16.81,"n":47,"o":16.81,"t":"2026-10-20T16:20:00Z","v":5976,"vw":16.814601},{"c":16.81,"h":16.825,"l":16.81,"n":32,"o":16.815,"t":"2026-10-20T16:25:00Z","v":16020,"vw":16.820095},{"c":16.81,"h":16.81,"l":16.8,"n":32,"o":16.8,"t":"2026-10-20T16:30:00Z","v":2564,"vw":16.805359},{"c":16.83,"h":16.83,"l":16.81,"n":68,"o":16.815,"t":"2026-10-20T16:35:00Z","v":17003,"vw":16.820168},{"c":16.85,"h":16.855,"l":16.83,"n":102,"o":16.835,"t":"2026-10-20T16:40:00Z","v":22842,"vw":16.846221},{"c":16.84,"h":16.8555,"l":16.84,"n":30,"o":16.8406,"t":"2026-10-20T16:45:00Z","v":7024,"vw":16.847527},{"c":16.83,"h":16.84,"l":16.83,"n":47,"o":16.835,"t":"2026-10-20T16:50:00Z","v":13237,"vw":16.834244},{"c":16.815,"h":16.825,"l":16.805,"n":55,"o":16.825,"t":"2026-10-20T16:55:00Z","v":9628,"vw":16.813115},{"c":16.805,"h":16.815,"l":16.8,"n":65,"o":16.8124,"t":"2026-10-20T17:00:00Z","v":7197,"vw":16.80943},{"c":16.785,"h":16.8,"l":16.77,"n":78,"o":16.8,"t":"2026-10-20T17:05:00Z","v":17559,"vw":16.792581},{"c":16.775,"h":16.79,"l":16.77,"n":31,"o":16.785,"t":"2026-10-20T17:10:00Z","v":7340,"vw":16.778177},{"c":16.77,"h":16.785,"l":16.77,"n":55,"o":16.775,"t":"2026-10-20T17:15:00Z","v":11173,"vw":16.781567},{"c":16.8,"h":16.805,"l":16.78,"n":93,"o":16.78,"t":"2026-10-20T17:20:00Z","v":11475,"vw":16.795724},{"c":16.795,"h":16.805,"l":16.78,"n":81,"o":16.8,"t":"2026-10-20T17:25:00Z","v":15546,"vw":16.791053},{"c":16.77,"h":16.795,"l":16.765,"n":84,"o":16.795,"t":"2026-10-20T17:30:00Z","v":11027,"vw":16.775347},{"c":16.7699,"h":16.79,"l":16.765,"n":63,"o":16.7795,"t":"2026-10-20T17:35:00Z","v":13225,"vw":16.774742},{"c":16.739,"h":16.765,"l":16.725,"n":485,"o":16.76,"t":"2026-10-20T17:40:00Z","v":98636,"vw":16.736017},{"c":16.725,"h":16.75,"l":16.715,"n":159,"o":16.74,"t":"2026-10-20T17:45:00Z","v":16907,"vw":16.728884},{"c":16.729,"h":16.75,"l":16.7201,"n":120,"o":16.73,"t":"2026-10-20T17:50:00Z","v":20891,"vw":16.732919},{"c":16.72,"h":16.73,"l":16.705,"n":93,"o":16.73,"t":"2026-10-20T17:55:00Z","v":14996,"vw":16.716126},{"c":16.6799,"h":16.72,"l":16.6739,"n":126,"o":16.715,"t":"2026-10-20T18:00:00Z","v":21811,"vw":16.699613},{"c":16.71,"h":16.72,"l":16.6786,"n":201,"o":16.6786,"t":"2026-10-20T18:05:00Z","v":27182,"vw":16.703397},{"c":16.7,"h":16.72,"l":16.699,"n":97,"o":16.71,"t":"2026-10-20T18:10:00Z","v":15969,"vw":16.708477},{"c":16.71,"h":16.72,"l":16.69,"n":124,"o":16.7,"t":"2026-10-20T18:15:00Z","v":22750,"vw":16.708157},{"c":16.6995,"h":16.72,"l":16.6995,"n":100,"o":16.71,"t":"2026-10-20T18:20:00Z","v":12923,"vw":16.706032},{"c":16.695,"h":16.7,"l":16.69,"n":28,"o":16.69,"t":"2026-10-20T18:25:00Z","v":2989,"vw":16.696677},{"c":16.7,"h":16.7,"l":16.69,"n":49,"o":16.69,"t":"2026-10-20T18:30:00Z","v":7815,"vw":16.693454},{"c":16.695,"h":16.705,"l":16.69,"n":132,"o":16.7,"t":"2026-10-20T18:35:00Z","v":15962,"vw":16.69913},{"c":16.715,"h":16.715,"l":16.695,"n":88,"o":16.695,"t":"2026-10-20T18:40:00Z","v":13263,"vw":16.70985},{"c":16.725,"h":16.7386,"l":16.705,"n":116,"o":16.715,"t":"2026-10-20T18:45:00Z","v":25460,"vw":16.724949},{"c":16.735,"h":16.74,"l":16.73,"n":63,"o":16.73,"t":"2026-10-20T18:50:00Z","v":11494,"vw":16.732819},{"c":16.735,"h":16.74,"l":16.725,"n":106,"o":16.735,"t":"2026-10-20T18:55:00Z","v":15141,"vw":16.73347},{"c":16.77,"h":16.77,"l":16.74,"n":107,"o":16.74,"t":"2026-10-20T19:00:00Z","v":22373,"vw":16.754538},{"c":16.7677,"h":16.775,"l":16.765,"n":42,"o":16.775,"t":"2026-10-20T19:05:00Z","v":5686,"vw":16.770974},{"c":16.7,"h":16.7877,"l":16.695,"n":418,"o":16.77,"t":"2026-10-20T19:10:00Z","v":71356,"vw":16.75264},{"c":16.64,"h":16.7,"l":16.62,"n":227,"o":16.7,"t":"2026-10-20T19:15:00Z","v":35260,"vw":16.66753},{"c":16.665,"h":16.68,"l":16.66,"n":92,"o":16.68,"t":"2026-10-20T19:20:00Z","v":21520,"vw":16.666622},{"c":16.675,"h":16.685,"l":16.67,"n":143,"o":16.67,"t":"2026-10-20T19:25:00Z","v":20467,"vw":16.675088},{"c":16.68,"h":16.68,"l":16.65,"n":448,"o":16.68,"t":"2026-10-20T19:30:00Z","v":138313,"vw":16.662501},{"c":16.68,"h":16.69,"l":16.67,"n":132,"o":16.68,"t":"2026-10-20T19:35:00Z","v":23898,"vw":16.678966},{"c":16.715,"h":16.715,"l":16.68,"n":223,"o":16.685,"t":"2026-10-20T19:40:00Z","v":35963,"vw":16.700199},{"c":16.727,"h":16.727,"l":16.71,"n":276,"o":16.715,"t":"2026-10-20T19:45:00Z","v":32150,"vw":16.721324},{"c":16.745,"h":16.75,"l":16.7,"n":221,"o":16.725,"t":"2026-10-20T19:50:00Z","v":53420,"vw":16.72623},{"c":16.79,"h":16.79,"l":16.74,"n":536,"o":16.745,"t":"2026-10-20T19:55:00Z","v":97732,"vw":16.759781},{"c":16.8,"h":16.8,"l":16.8,"n":6,"o":16.8,"t":"2026-10-20T20:00:00Z","v":4178,"vw":16.8},{"c":16.85,"h":16.86,"l":16.85,"n":2,"o":16.86,"t":"2026-10-20T20:25:00Z","v":1600,"vw":16.853125},{"c":16.86,"h":16.86,"l":16.86,"n":1,"o":16.86,"t":"2026-10-20T20:30:00Z","v":1100,"vw":16.86},{"c":16.85,"h":16.85,"l":16.85,"n":4,"o":16.85,"t":"2026-10-20T20:40:00Z","v":820,"vw":16.85},{"c":16.9677,"h":16.9677,"l":16.9677,"n":1,"o":16.9677,"t":"2026-10-21T11:05:00Z","v":1764,"vw":16.9677},{"c":16.92,"h":16.92,"l":16.92,"n":3,"o":16.92,"t":"2026-10-21T12:00:00Z","v":500,"vw":16.92},{"c":16.93,"h":16.93,"l":16.93,"n":1,"o":16.93,"t":"2026-10-21T12:05:00Z","v":700,"vw":16.93},{"c":16.8531,"h":16.8531,"l":16.8531,"n":1,"o":16.8531,"t":"2026-10-21T12:15:00Z","v":1280,"vw":16.8531},{"c":16.9,"h":16.93,"l":16.89,"n":40,"o":16.93,"t":"2026-10-21T12:25:00Z","v":4222,"vw":16.913207},{"c":16.9,"h":16.91,"l":16.9,"n":4,"o":16.91,"t":"2026-10-21T13:15:00Z","v":9900,"vw":16.905051},{"c":16.85,"h":16.85,"l":16.85,"n":6,"o":16.85,"t":"2026-10-21T13:25:00Z","v":5107,"vw":16.85},{"c":16.79,"h":16.8,"l":16.7,"n":78,"o":16.77,"t":"2026-10-21T13:30:00Z","v":17331,"vw":16.762517},{"c":16.78,"h":16.8,"l":16.76,"n":114,"o":16.78,"t":"2026-10-21T13:35:00Z","v":16903,"vw":16.766816},{"c":16.75,"h":16.8,"l":16.73,"n":150,"o":16.79,"t":"2026-10-21T13:40:00Z","v":33766,"vw":16.759171},{"c":16.665,"h":16.75,"l":16.66,"n":378,"o":16.75,"t":"2026-10-21T13:45:00Z","v":109274,"vw":16.698504},{"c":16.67,"h":16.68,"l":16.62,"n":497,"o":16.67,"t":"2026-10-21T13:50:00Z","v":116068,"vw":16.654467},{"c":16.6424,"h":16.71,"l":16.61,"n":406,"o":16.69,"t":"2026-10-21T13:55:00Z","v":63501,"vw":16.671845},{"c":16.68,"h":16.68,"l":16.64,"n":275,"o":16.645,"t":"2026-10-21T14:00:00Z","v":39662,"vw":16.665371},{"c":16.62,"h":16.67,"l":16.62,"n":215,"o":16.67,"t":"2026-10-21T14:05:00Z","v":167223,"vw":16.647265},{"c":16.65,"h":16.66,"l":16.59,"n":250,"o":16.625,"t":"2026-10-21T14:10:00Z","v":49874,"vw":16.631083},{"c":16.63,"h":16.65,"l":16.625,"n":180,"o":16.65,"t":"2026-10-21T14:15:00Z","v":32112,"vw":16.640722},{"c":16.62,"h":16.63,"l":16.59,"n":334,"o":16.63,"t":"2026-10-21T14:20:00Z","v":251552,"vw":16.617352},{"c":16.64,"h":16.66,"l":16.6198,"n":300,"o":16.62,"t":"2026-10-21T14:25:00Z","v":153882,"vw":16.633228},{"c":16.61,"h":16.65,"l":16.6,"n":156,"o":16.64,"t":"2026-10-21T14:30:00Z","v":37129,"vw":16.629438},{"c":16.62,"h":16.64,"l":16.61,"n":97,"o":16.62,"t":"2026-10-21T14:35:00Z","v":220766,"vw":16.623177},{"c":16.65,"h":16.66,"l":16.595,"n":263,"o":16.615,"t":"2026-10-21T14:40:00Z","v":90246,"vw":16.651356},{"c":16.66,"h":16.68,"l":16.65,"n":95,"o":16.65,"t":"2026-10-21T14:45:00Z","v":21689,"vw":16.664254},{"c":16.67,"h":16.67,"l":16.65,"n":100,"o":16.66,"t":"2026-10-21T14:50:00Z","v":36915,"vw":16.658588},{"c":16.66,"h":16.665,"l":16.645,"n":166,"o":16.665,"t":"2026-10-21T14:55:00Z","v":50853,"vw":16.654412},{"c":16.64,"h":16.665,"l":16.64,"n":93,"o":16.66,"t":"2026-10-21T15:00:00Z","v":95794,"vw":16.651396},{"c":16.64,"h":16.66,"l":16.625,"n":140,"o":16.64,"t":"2026-10-21T15:05:00Z","v":54600,"vw":16.638238},{"c":16.685,"h":16.69,"l":16.65,"n":337,"o":16.65,"t":"2026-10-21T15:10:00Z","v":71175,"vw":16.674615},{"c":16.675,"h":16.7,"l":16.675,"n":112,"o":16.69,"t":"2026-10-21T15:15:00Z","v":20589,"vw":16.688118},{"c":16.71,"h":16.71,"l":16.67,"n":53,"o":16.68,"t":"2026-10-21T15:20:00Z","v":21197,"vw":16.68349},{"c":16.72,"h":16.73,"l":16.7,"n":331,"o":16.71,"t":"2026-10-21T15:25:00Z","v":87715,"vw":16.718477},{"c":16.74,"h":16.74,"l":16.715,"n":168,"o":16.72,"t":"2026-10-21T15:30:00Z","v":32262,"vw":16.724136},{"c":16.745,"h":16.76,"l":16.74,"n":209,"o":16.74,"t":"2026-10-21T15:35:00Z","v":50790,"vw":16.741212},{"c":16.715,"h":16.745,"l":16.71,"n":133,"o":16.745,"t":"2026-10-21T15:40:00Z","v":21236,"vw":16.729044},{"c":16.66,"h":16.715,"l":16.655,"n":189,"o":16.715,"t":"2026-10-21T15:45:00Z","v":76306,"vw":16.688143},{"c":16.67,"h":16.68,"l":16.665,"n":55,"o":16.67,"t":"2026-10-21T15:50:00Z","v":17335,"vw":16.669897},{"c":16.65,"h":16.67,"l":16.645,"n":116,"o":16.67,"t":"2026-10-21T15:55:00Z","v":40744,"vw":16.653813},{"c":16.61,"h":16.655,"l":16.61,"n":146,"o":16.65,"t":"2026-10-21T16:00:00Z","v":20039,"vw":16.640936},{"c":16.6,"h":16.61,"l":16.595,"n":42,"o":16.61,"t":"2026-10-21T16:05:00Z","v":9161,"vw":16.605957},{"c":16.625,"h":16.625,"l":16.6,"n":67,"o":16.6,"t":"2026-10-21T16:10:00Z","v":8519,"vw":16.614711},{"c":16.63,"h":16.65,"l":16.625,"n":263,"o":16.63,"t":"2026-10-21T16:15:00Z","v":41871,"vw":16.637471},{"c":16.625,"h":16.65,"l":16.625,"n":130,"o":16.63,"t":"2026-10-21T16:20:00Z","v":18487,"vw":16.633908},{"c":16.605,"h":16.63,"l":16.605,"n":101,"o":16.625,"t":"2026-10-21T16:25:00Z","v":23431,"vw":16.625367},{"c":16.565,"h":16.61,"l":16.565,"n":110,"o":16.6,"t":"2026-10-21T16:30:00Z","v":17850,"vw":16.587016},{"c":16.63,"h":16.63,"l":16.555,"n":52,"o":16.57,"t":"2026-10-21T16:35:00Z","v":8670,"vw":16.568855},{"c":16.555,"h":16.615,"l":16.5501,"n":107,"o":16.615,"t":"2026-10-21T16:40:00Z","v":94116,"vw":16.572558},{"c":16.56,"h":16.57,"l":16.5323,"n":393,"o":16.555,"t":"2026-10-21T16:45:00Z","v":77215,"vw":16.555887},{"c":16.52,"h":16.565,"l":16.52,"n":261,"o":16.56,"t":"2026-10-21T16:50:00Z","v":50968,"vw":16.555742},{"c":16.54,"h":16.54,"l":16.515,"n":91,"o":16.52,"t":"2026-10-21T16:55:00Z","v":18833,"vw":16.528286},{"c":16.54,"h":16.54,"l":16.52,"n":95,"o":16.52,"t":"2026-10-21T17:00:00Z","v":15666,"vw":16.529282},{"c":16.5499,"h":16.5499,"l":16.53,"n":65,"o":16.535,"t":"2026-10-21T17:05:00Z","v":12806,"vw":16.544667},{"c":16.515,"h":16.55,"l":16.5,"n":660,"o":16.545,"t":"2026-10-21T17:10:00Z","v":80293,"vw":16.519753},{"c":16.45,"h":16.515,"l":16.44,"n":249,"o":16.515,"t":"2026-10-21T17:15:00Z","v":133515,"vw":16.479563},{"c":16.47,"h":16.47,"l":16.43,"n":292,"o":16.4401,"t":"2026-10-21T17:20:00Z","v":37816,"vw":16.446474},{"c":16.47,"h":16.48,"l":16.46,"n":239,"o":16.46,"t":"2026-10-21T17:25:00Z","v":41747,"vw":16.461786},{"c":16.455,"h":16.47,"l":16.455,"n":68,"o":16.47,"t":"2026-10-21T17:30:00Z","v":10660,"vw":16.463257},{"c":16.45,"h":16.455,"l":16.425,"n":133,"o":16.455,"t":"2026-10-21T17:35:00Z","v":21233,"vw":16.435861},{"c":16.47,"h":16.48,"l":16.45,"n":183,"o":16.45,"t":"2026-10-21T17:40:00Z","v":26530,"vw":16.462497},{"c":16.47,"h":16.47,"l":16.455,"n":205,"o":16.47,"t":"2026-10-21T17:45:00Z","v":30964,"vw":16.463226},{"c":16.465,"h":16.47,"l":16.4623,"n":75,"o":16.47,"t":"2026-10-21T17:50:00Z","v":9174,"vw":16.466341},{"c":16.49,"h":16.49,"l":16.465,"n":124,"o":16.47,"t":"2026-10-21T17:55:00Z","v":21342,"vw":16.482274},{"c":16.475,"h":16.49,"l":16.465,"n":189,"o":16.485,"t":"2026-10-21T18:00:00Z","v":36996,"vw":16.474007},{"c":16.475,"h":16.48,"l":16.47,"n":80,"o":16.475,"t":"2026-10-21T18:05:00Z","v":10856,"vw":16.474866},{"c":16.48,"h":16.48,"l":16.475,"n":38,"o":16.48,"t":"2026-10-21T18:10:00Z","v":4820,"vw":16.478272},{"c":16.475,"h":16.51,"l":16.475,"n":170,"o":16.48,"t":"2026-10-21T18:15:00Z","v":52281,"vw":16.489902},{"c":16.47,"h":16.475,"l":16.46,"n":102,"o":16.475,"t":"2026-10-21T18:20:00Z","v":15120,"vw":16.467636},{"c":16.475,"h":16.48,"l":16.46,"n":53,"o":16.46,"t":"2026-10-21T18:25:00Z","v":7213,"vw":16.474709},{"c":16.485,"h":16.49,"l":16.47,"n":91,"o":16.475,"t":"2026-10-21T18:30:00Z","v":21906,"vw":16.479284},{"c":16.495,"h":16.5,"l":16.48,"n":142,"o":16.485,"t":"2026-10-21T18:35:00Z","v":25914,"vw":16.488408},{"c":16.485,"h":16.5,"l":16.485,"n":102,"o":16.495,"t":"2026-10-21T18:40:00Z","v":13184,"vw":16.490141},{"c":16.435,"h":16.49,"l":16.435,"n":264,"o":16.485,"t":"2026-10-21T18:45:00Z","v":38022,"vw":16.456547},{"c":16.445,"h":16.45,"l":16.425,"n":290,"o":16.435,"t":"2026-10-21T18:50:00Z","v":63762,"vw":16.440701},{"c":16.4395,"h":16.46,"l":16.435,"n":115,"o":16.45,"t":"2026-10-21T18:55:00Z","v":19726,"vw":16.444732},{"c":16.41,"h":16.44,"l":16.365,"n":481,"o":16.435,"t":"2026-10-21T19:00:00Z","v":87742,"vw":16.398247},{"c":16.41,"h":16.42,"l":16.395,"n":572,"o":16.41,"t":"2026-10-21T19:05:00Z","v":109909,"vw":16.408059},{"c":16.4277,"h":16.43,"l":16.385,"n":112,"o":16.4,"t":"2026-10-21T19:10:00Z","v":16344,"vw":16.398466},{"c":16.46,"h":16.46,"l":16.41,"n":99,"o":16.42,"t":"2026-10-21T19:15:00Z","v":13351,"vw":16.430963},{"c":16.46,"h":16.47,"l":16.445,"n":406,"o":16.46,"t":"2026-10-21T19:20:00Z","v":81869,"vw":16.459356},{"c":16.48,"h":16.48,"l":16.46,"n":167,"o":16.46,"t":"2026-10-21T19:25:00Z","v":24652,"vw":16.467972},{"c":16.5,"h":16.5,"l":16.46,"n":300,"o":16.48,"t":"2026-10-21T19:30:00Z","v":81628,"vw":16.471906},{"c":16.495,"h":16.51,"l":16.49,"n":603,"o":16.5,"t":"2026-10-21T19:35:00Z","v":79464,"vw":16.500045},{"c":16.51,"h":16.51,"l":16.49,"n":216,"o":16.49,"t":"2026-10-21T19:40:00Z","v":27764,"vw":16.499309},{"c":16.5,"h":16.52,"l":16.495,"n":413,"o":16.51,"t":"2026-10-21T19:45:00Z","v":52319,"vw":16.507163},{"c":16.485,"h":16.5,"l":16.4705,"n":419,"o":16.5,"t":"2026-10-21T19:50:00Z","v":63528,"vw":16.486673},{"c":16.49,"h":16.49,"l":16.48,"n":483,"o":16.485,"t":"2026-10-21T19:55:00Z","v":58256,"vw":16.486976},{"c":16.5,"h":16.5,"l":16.5,"n":3,"o":16.5,"t":"2026-10-21T20:00:00Z","v":3130,"vw":16.5},{"c":16.4998,"h":16.4998,"l":16.4998,"n":1,"o":16.4998,"t":"2026-10-21T20:05:00Z","v":4200,"vw":16.4998},{"c":16.53,"h":16.53,"l":16.53,"n":2,"o":16.53,"t":"2026-10-21T21:35:00Z","v":250,"vw":16.53},{"c":16.65,"h":16.65,"l":16.65,"n":1,"o":16.65,"t":"2026-10-21T21:50:00Z","v":100,"vw":16.65},{"c":16.65,"h":16.65,"l":16.65,"n":2,"o":16.65,"t":"2026-10-21T22:00:00Z","v":187,"vw":16.65},{"c":16.65,"h":16.65,"l":16.65,"n":1,"o":16.65,"t":"2026-10-21T22:30:00Z","v":187,"vw":16.65},{"c":16.58,"h":16.58,"l":16.58,"n":1,"o":16.58,"t":"2026-10-22T11:55:00Z","v":100,"vw":16.58},{"c":16.54,"h":16.54,"l":16.54,"n":4,"o":16.54,"t":"2026-10-22T12:30:00Z","v":500,"vw":16.54},{"c":16.46,"h":16.51,"l":16.44,"n":127,"o":16.49,"t":"2026-10-22T13:25:00Z","v":25714,"vw":16.476281},{"c":16.4,"h":16.48,"l":16.3601,"n":128,"o":16.48,"t":"2026-10-22T13:30:00Z","v":175616,"vw":16.450001},{"c":16.37,"h":16.3955,"l":16.33,"n":67,"o":16.3955,"t":"2026-10-22T13:35:00Z","v":14384,"vw":16.362336},{"c":16.34,"h":16.375,"l":16.295,"n":110,"o":16.36,"t":"2026-10-22T13:40:00Z","v":24067,"vw":16.333122},{"c":16.325,"h":16.35,"l":16.31,"n":64,"o":16.34,"t":"2026-10-22T13:45:00Z","v":15032,"vw":16.330074},{"c":16.31,"h":16.32,"l":16.28,"n":52,"o":16.3,"t":"2026-10-22T13:50:00Z","v":12291,"vw":16.314242},{"c":16.3,"h":16.32,"l":16.29,"n":27,"o":16.31,"t":"2026-10-22T13:55:00Z","v":13625,"vw":16.300122},{"c":16.33,"h":16.35,"l":16.32,"n":67,"o":16.32,"t":"2026-10-22T14:00:00Z","v":7950,"vw":16.335141},{"c":16.28,"h":16.3455,"l":16.27,"n":97,"o":16.3,"t":"2026-10-22T14:05:00Z","v":15203,"vw":16.308869},{"c":16.24,"h":16.3,"l":16.24,"n":83,"o":16.28,"t":"2026-10-22T14:10:00Z","v":9048,"vw":16.268975},{"c":16.2,"h":16.24,"l":16.1931,"n":120,"o":16.24,"t":"2026-10-22T14:15:00Z","v":11944,"vw":16.205376},{"c":16.14,"h":16.18,"l":16.13,"n":99,"o":16.17,"t":"2026-10-22T14:20:00Z","v":22161,"vw":16.159189},{"c":16.17,"h":16.17,"l":16.11,"n":206,"o":16.14,"t":"2026-10-22T14:25:00Z","v":59744,"vw":16.121049},{"c":16.11,"h":16.19,"l":16.11,"n":277,"o":16.165,"t":"2026-10-22T14:30:00Z","v":45009,"vw":16.171964},{"c":16.0749,"h":16.1,"l":16.06,"n":136,"o":16.1,"t":"2026-10-22T14:35:00Z","v":15009,"vw":16.075108},{"c":16.09,"h":16.09,"l":16.06,"n":92,"o":16.07,"t":"2026-10-22T14:40:00Z","v":12668,"vw":16.077054},{"c":16.045,"h":16.1055,"l":16.03,"n":168,"o":16.1055,"t":"2026-10-22T14:45:00Z","v":24444,"vw":16.059409},{"c":16.07,"h":16.08,"l":16.055,"n":11,"o":16.055,"t":"2026-10-22T14:50:00Z","v":1831,"vw":16.076882},{"c":16.09,"h":16.1055,"l":16.06,"n":52,"o":16.09,"t":"2026-10-22T14:55:00Z","v":4009,"vw":16.091507},{"c":16.125,"h":16.125,"l":16.1,"n":86,"o":16.11,"t":"2026-10-22T15:00:00Z","v":17307,"vw":16.112989},{"c":16.11,"h":16.16,"l":16.1001,"n":204,"o":16.13,"t":"2026-10-22T15:05:00Z","v":74630,"vw":16.148611},{"c":16.105,"h":16.125,"l":16.105,"n":91,"o":16.12,"t":"2026-10-22T15:10:00Z","v":11067,"vw":16.110546},{"c":16.105,"h":16.11,"l":16.09,"n":87,"o":16.11,"t":"2026-10-22T15:15:00Z","v":12977,"vw":16.100656},{"c":16.1101,"h":16.12,"l":16.1,"n":70,"o":16.1001,"t":"2026-10-22T15:20:00Z","v":11917,"vw":16.112073},{"c":16.08,"h":16.13,"l":16.08,"n":123,"o":16.119,"t":"2026-10-22T15:25:00Z","v":17370,"vw":16.113083},{"c":16.075,"h":16.075,"l":16.06,"n":51,"o":16.07,"t":"2026-10-22T15:30:00Z","v":4157,"vw":16.06654},{"c":16.09,"h":16.09,"l":16.07,"n":16,"o":16.08,"t":"2026-10-22T15:35:00Z","v":1337,"vw":16.08607},{"c":16.08,"h":16.09,"l":16.075,"n":49,"o":16.09,"t":"2026-10-22T15:40:00Z","v":2003,"vw":16.082365},{"c":16.07,"h":16.08,"l":16.07,"n":35,"o":16.08,"t":"2026-10-22T15:45:00Z","v":3275,"vw":16.072661},{"c":16.08,"h":16.0877,"l":16.07,"n":39,"o":16.075,"t":"2026-10-22T15:50:00Z","v":3056,"vw":16.079544},{"c":16.05,"h":16.08,"l":16.05,"n":77,"o":16.08,"t":"2026-10-22T15:55:00Z","v":11139,"vw":16.067506},{"c":16.065,"h":16.08,"l":16.06,"n":33,"o":16.06,"t":"2026-10-22T16:00:00Z","v":2751,"vw":16.0675},{"c":16.1,"h":16.1,"l":16.07,"n":19,"o":16.07,"t":"2026-10-22T16:05:00Z","v":2555,"vw":16.085397},{"c":16.1,"h":16.1,"l":16.07,"n":34,"o":16.1,"t":"2026-10-22T16:10:00Z","v":2872,"vw":16.093198},{"c":16.11,"h":16.11,"l":16.09,"n":37,"o":16.0973,"t":"2026-10-22T16:15:00Z","v":3498,"vw":16.101979},{"c":16.115,"h":16.12,"l":16.11,"n":18,"o":16.11,"t":"2026-10-22T16:20:00Z","v":1265,"vw":16.116969},{"c":16.12,"h":16.12,"l":16.09,"n":51,"o":16.12,"t":"2026-10-22T16:25:00Z","v":5531,"vw":16.110296},{"c":16.135,"h":16.14,"l":16.125,"n":31,"o":16.13,"t":"2026-10-22T16:30:00Z","v":4320,"vw":16.131228},{"c":16.11,"h":16.14,"l":16.11,"n":74,"o":16.14,"t":"2026-10-22T16:35:00Z","v":8767,"vw":16.132885},{"c":16.06,"h":16.1,"l":16.06,"n":56,"o":16.1,"t":"2026-10-22T16:40:00Z","v":7482,"vw":16.076982},{"c":16.09,"h":16.1,"l":16.065,"n":88,"o":16.0677,"t":"2026-10-22T16:45:00Z","v":18352,"vw":16.089634},{"c":16.11,"h":16.12,"l":16.09,"n":135,"o":16.1,"t":"2026-10-22T16:50:00Z","v":25550,"vw":16.100636},{"c":16.115,"h":16.12,"l":16.105,"n":60,"o":16.105,"t":"2026-10-22T16:55:00Z","v":16464,"vw":16.110046},{"c":16.105,"h":16.125,"l":16.1,"n":123,"o":16.11,"t":"2026-10-22T17:00:00Z","v":18500,"vw":16.11646},{"c":16.075,"h":16.1,"l":16.075,"n":41,"o":16.1,"t":"2026-10-22T17:05:00Z","v":3044,"vw":16.08353},{"c":16.07,"h":16.08,"l":16.07,"n":35,"o":16.07,"t":"2026-10-22T17:10:00Z","v":2996,"vw":16.073301},{"c":16.0999,"h":16.1,"l":16.09,"n":39,"o":16.09,"t":"2026-10-22T17:15:00Z","v":1793,"vw":16.09499},{"c":16.11,"h":16.12,"l":16.1,"n":63,"o":16.1,"t":"2026-10-22T17:20:00Z","v":12515,"vw":16.101695},{"c":16.13,"h":16.13,"l":16.1,"n":23,"o":16.1,"t":"2026-10-22T17:25:00Z","v":2104,"vw":16.117219},{"c":16.14,"h":16.14,"l":16.115,"n":123,"o":16.125,"t":"2026-10-22T17:30:00Z","v":25657,"vw":16.126352},{"c":16.13,"h":16.15,"l":16.12,"n":77,"o":16.15,"t":"2026-10-22T17:35:00Z","v":8610,"vw":16.146168},{"c":16.13,"h":16.1377,"l":16.1228,"n":44,"o":16.1228,"t":"2026-10-22T17:40:00Z","v":2613,"vw":16.12884},{"c":16.16,"h":16.16,"l":16.13,"n":14,"o":16.135,"t":"2026-10-22T17:45:00Z","v":2397,"vw":16.143554},{"c":16.16,"h":16.1655,"l":16.14,"n":20,"o":16.1655,"t":"2026-10-22T17:50:00Z","v":1924,"vw":16.153164},{"c":16.15,"h":16.17,"l":16.15,"n":11,"o":16.17,"t":"2026-10-22T17:55:00Z","v":1647,"vw":16.164067},{"c":16.11,"h":16.155,"l":16.11,"n":32,"o":16.155,"t":"2026-10-22T18:00:00Z","v":2147,"vw":16.130789},{"c":16.1572,"h":16.1572,"l":16.1275,"n":11,"o":16.1275,"t":"2026-10-22T18:05:00Z","v":930,"vw":16.135113},{"c":16.1255,"h":16.14,"l":16.12,"n":67,"o":16.14,"t":"2026-10-22T18:10:00Z","v":5565,"vw":16.130138},{"c":16.12,"h":16.13,"l":16.11,"n":230,"o":16.1177,"t":"2026-10-22T18:15:00Z","v":40879,"vw":16.12566},{"c":16.15,"h":16.17,"l":16.14,"n":35,"o":16.14,"t":"2026-10-22T18:20:00Z","v":3719,"vw":16.1571},{"c":16.16,"h":16.16,"l":16.145,"n":30,"o":16.155,"t":"2026-10-22T18:25:00Z","v":2310,"vw":16.15248},{"c":16.16,"h":16.1855,"l":16.16,"n":35,"o":16.17,"t":"2026-10-22T18:30:00Z","v":2047,"vw":16.173963},{"c":16.19,"h":16.19,"l":16.17,"n":8,"o":16.18,"t":"2026-10-22T18:35:00Z","v":998,"vw":16.176644},{"c":16.195,"h":16.2,"l":16.17,"n":13,"o":16.19,"t":"2026-10-22T18:40:00Z","v":5300,"vw":16.19651},{"c":16.2,"h":16.2,"l":16.19,"n":25,"o":16.2,"t":"2026-10-22T18:45:00Z","v":2177,"vw":16.198903},{"c":16.19,"h":16.2,"l":16.19,"n":10,"o":16.2,"t":"2026-10-22T18:50:00Z","v":3031,"vw":16.190684},{"c":16.21,"h":16.21,"l":16.19,"n":6,"o":16.2,"t":"2026-10-22T18:55:00Z","v":1250,"vw":16.202},{"c":16.145,"h":16.15,"l":16.145,"n":31,"o":16.15,"t":"2026-10-22T19:00:00Z","v":5427,"vw":16.148305},{"c":16.15,"h":16.17,"l":16.14,"n":202,"o":16.145,"t":"2026-10-22T19:05:00Z","v":38239,"vw":16.166289},{"c":16.13,"h":16.15,"l":16.13,"n":121,"o":16.1455,"t":"2026-10-22T19:10:00Z","v":27620,"vw":16.144626},{"c":16.14,"h":16.15,"l":16.13,"n":116,"o":16.135,"t":"2026-10-22T19:15:00Z","v":12417,"vw":16.138347},{"c":16.12,"h":16.14,"l":16.12,"n":54,"o":16.14,"t":"2026-10-22T19:20:00Z","v":6500,"vw":16.137906},{"c":16.12,"h":16.12,"l":16.1,"n":54,"o":16.12,"t":"2026-10-22T19:25:00Z","v":4547,"vw":16.111908},{"c":16.135,"h":16.15,"l":16.12,"n":101,"o":16.13,"t":"2026-10-22T19:30:00Z","v":8559,"vw":16.137675},{"c":16.135,"h":16.14,"l":16.12,"n":64,"o":16.13,"t":"2026-10-22T19:35:00Z","v":5923,"vw":16.129503},{"c":16.135,"h":16.14,"l":16.12,"n":77,"o":16.135,"t":"2026-10-22T19:40:00Z","v":12249,"vw":16.13176},{"c":16.1348,"h":16.14,"l":16.12,"n":85,"o":16.135,"t":"2026-10-22T19:45:00Z","v":11072,"vw":16.131968},{"c":16.15,"h":16.16,"l":16.14,"n":114,"o":16.14,"t":"2026-10-22T19:50:00Z","v":17326,"vw":16.148741},{"c":16.2,"h":16.21,"l":16.145,"n":354,"o":16.15,"t":"2026-10-22T19:55:00Z","v":51261,"vw":16.169108},{"c":16.19,"h":16.19,"l":16.19,"n":3,"o":16.19,"t":"2026-10-22T20:00:00Z","v":6434,"vw":16.19},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-10-22T20:20:00Z","v":400,"vw":16.3},{"c":16.3,"h":16.3,"l":16.3,"n":2,"o":16.3,"t":"2026-10-22T20:25:00Z","v":500,"vw":16.3},{"c":16.21,"h":16.21,"l":16.21,"n":2,"o":16.21,"t":"2026-10-22T22:25:00Z","v":200,"vw":16.21},{"c":16.2,"h":16.21,"l":16.2,"n":8,"o":16.21,"t":"2026-10-22T23:50:00Z","v":1301,"vw":16.205385}],"history":[{"c":11.98,"h":12.01,"l":11.93,"n":387,"o":11.97,"t":"2024-10-21T04:00:00Z","v":81801,"vw":11.961836},{"c":11.89,"h":12,"l":11.83,"n":792,"o":11.98,"t":"2024-10-22T04:00:00Z","v":117971,"vw":11.889061},{"c":11.85,"h":11.86,"l":11.69,"n":1603,"o":11.84,"t":"2024-10-23T04:00:00Z","v":403468,"vw":11.75347},{"c":12.01,"h":12.04,"l":11.75,"n":842,"o":11.78,"t":"2024-10-24T04:00:00Z","v":301033,"vw":11.876551},{"c":11.9,"h":12.04,"l":11.88,"n":892,"o":11.99,"t":"2024-10-25T04:00:00Z","v":597342,"vw":11.939514},{"c":12.02,"h":12.0652,"l":11.98,"n":308,"o":12.01,"t":"2024-10-28T04:00:00Z","v":46216,"vw":12.003877},{"c":11.85,"h":12.01,"l":11.81,"n":541,"o":12,"t":"2024-10-29T04:00:00Z","v":104709,"vw":11.866405},{"c":11.88,"h":11.925,"l":11.82,"n":1673,"o":11.83,"t":"2024-10-30T04:00:00Z","v":1248264,"vw":11.85576},{"c":11.78,"h":11.9,"l":11.74,"n":467,"o":11.84,"t":"2024-10-31T04:00:00Z","v":82831,"vw":11.801276},{"c":11.39,"h":11.688,"l":11.39,"n":1134,"o":11.67,"t":"2024-11-01T04:00:00Z","v":221932,"vw":11.49541},{"c":11.88,"h":11.97,"l":11.76,"n":860,"o":11.76,"t":"2024-11-04T05:00:00Z","v":426856,"vw":11.835802},{"c":11.93,"h":11.97,"l":11.74,"n":298,"o":11.74,"t":"2024-11-05T05:00:00Z","v":87259,"vw":11.878708},{"c":12.14,"h":12.1401,"l":11.68,"n":222,"o":11.71,"t":"2024-11-06T05:00:00Z","v":32820,"vw":11.92268},{"c":11.91,"h":12.27,"l":11.78,"n":414,"o":12.24,"t":"2024-11-07T05:00:00Z","v":82049,"vw":12.043653},{"c":11.61,"h":11.66,"l":11.42,"n":550,"o":11.6,"t":"2024-11-08T05:00:00Z","v":147059,"vw":11.534028},{"c":11.6402,"h":11.6564,"l":11.48,"n":254,"o":11.49,"t":"2024-11-11T05:00:00Z","v":73485,"vw":11.568884},{"c":11.56,"h":11.6254,"l":11.4887,"n":224,"o":11.58,"t":"2024-11-12T05:00:00Z","v":42610,"vw":11.557073},{"c":11.49,"h":11.55,"l":11.375,"n":190,"o":11.55,"t":"2024-11-13T05:00:00Z","v":23367,"vw":11.464454},{"c":11.47,"h":11.6,"l":11.45,"n":134,"o":11.59,"t":"2024-11-14T05:00:00Z","v":28459,"vw":11.536284},{"c":11.44,"h":11.57,"l":11.43,"n":232,"o":11.54,"t":"2024-11-15T05:00:00Z","v":26233,"vw":11.484165},{"c":11.56,"h":11.62,"l":11.5,"n":167,"o":11.52,"t":"2024-11-18T05:00:00Z","v":34702,"vw":11.539265},{"c":11.6,"h":11.6,"l":11.51,"n":98,"o":11.51,"t":"2024-11-19T05:00:00Z","v":6617,"vw":11.571656},{"c":11.545,"h":11.55,"l":11.42,"n":338,"o":11.54,"t":"2024-11-20T05:00:00Z","v":77306,"vw":11.498754},{"c":11.36,"h":11.4,"l":11.31,"n":258,"o":11.35,"t":"2024-11-21T05:00:00Z","v":34869,"vw":11.352603},{"c":11.56,"h":11.62,"l":11.3655,"n":187,"o":11.37,"t":"2024-11-22T05:00:00Z","v":835109,"vw":11.537464},{"c":11.71,"h":11.73,"l":11.62,"n":406,"o":11.66,"t":"2024-11-25T05:00:00Z","v":45899,"vw":11.676396},{"c":11.88,"h":11.94,"l":11.77,"n":312,"o":11.8,"t":"2024-11-26T05:00:00Z","v":104032,"vw":11.832257},{"c":11.38,"h":11.8,"l":11.3613,"n":1922,"o":11.79,"t":"2024-11-27T05:00:00Z","v":432638,"vw":11.465564},{"c":10.68,"h":10.87,"l":10.44,"n":1224,"o":10.63,"t":"2024-11-29T05:00:00Z","v":1795079,"vw":10.759772},{"c":10.61,"h":10.7001,"l":10.5301,"n":558,"o":10.65,"t":"2024-12-02T05:00:00Z","v":161505,"vw":10.629218},{"c":10.69,"h":10.71,"l":10.58,"n":438,"o":10.64,"t":"2024-12-03T05:00:00Z","v":91979,"vw":10.645549},{"c":10.69,"h":10.83,"l":10.66,"n":639,"o":10.74,"t":"2024-12-04T05:00:00Z","v":400684,"vw":10.724446},{"c":10.9,"h":11.0299,"l":10.8357,"n":1944,"o":10.98,"t":"2024-12-05T05:00:00Z","v":788396,"vw":10.944731},{"c":10.52,"h":10.8,"l":10.48,"n":1156,"o":10.8,"t":"2024-12-06T05:00:00Z","v":363665,"vw":10.560374},{"c":10.5,"h":10.72,"l":10.4971,"n":274,"o":10.67,"t":"2024-12-09T05:00:00Z","v":71054,"vw":10.578876},{"c":10.73,"h":10.75,"l":10.64,"n":517,"o":10.69,"t":"2024-12-10T05:00:00Z","v":149498,"vw":10.691562},{"c":10.96,"h":11.16,"l":10.7,"n":1522,"o":10.8,"t":"2024-12-11T05:00:00Z","v":2459538,"vw":10.808099},{"c":10.53,"h":10.76,"l":10.4052,"n":706,"o":10.76,"t":"2024-12-12T05:00:00Z","v":140610,"vw":10.567213},{"c":10.3,"h":10.4942,"l":10.29,"n":576,"o":10.49,"t":"2024-12-13T05:00:00Z","v":334564,"vw":10.373781},{"c":10,"h":10.2509,"l":10,"n":588,"o":10.21,"t":"2024-12-16T05:00:00Z","v":578547,"vw":10.127262},{"c":9.9,"h":10.01,"l":9.65,"n":778,"o":9.74,"t":"2024-12-17T05:00:00Z","v":221863,"vw":9.828424},{"c":9.22,"h":9.7038,"l":9.14,"n":3680,"o":9.7,"t":"2024-12-18T05:00:00Z","v":613591,"vw":9.438397},{"c":9.5,"h":9.59,"l":9.36,"n":748,"o":9.42,"t":"2024-12-19T05:00:00Z","v":509190,"vw":9.497909},{"c":9.76,"h":9.86,"l":9.605,"n":1763,"o":9.65,"t":"2024-12-20T05:00:00Z","v":704996,"vw":9.697942},{"c":9.34,"h":9.55,"l":9.3353,"n":885,"o":9.55,"t":"2024-12-23T05:00:00Z","v":194566,"vw":9.434036},{"c":9.44,"h":9.44,"l":9.315,"n":448,"o":9.35,"t":"2024-12-24T05:00:00Z","v":89555,"vw":9.396406},{"c":9.375,"h":9.458,"l":9.33,"n":545,"o":9.38,"t":"2024-12-26T05:00:00Z","v":275261,"vw":9.373895},{"c":9.33,"h":9.4,"l":9.25,"n":598,"o":9.35,"t":"2024-12-27T05:00:00Z","v":350401,"vw":9.299905},{"c":9.3,"h":9.35,"l":9.16,"n":1576,"o":9.34,"t":"2024-12-30T05:00:00Z","v":497758,"vw":9.288983},{"c":9.25,"h":9.3,"l":9.17,"n":567,"o":9.3,"t":"2024-12-31T05:00:00Z","v":112203,"vw":9.218607},{"c":9.31,"h":9.36,"l":9.1101,"n":378,"o":9.17,"t":"2025-01-02T05:00:00Z","v":267780,"vw":9.285886},{"c":9.18,"h":9.33,"l":9.1601,"n":488,"o":9.33,"t":"2025-01-03T05:00:00Z","v":129837,"vw":9.232523},{"c":9.47,"h":9.52,"l":9.3435,"n":510,"o":9.35,"t":"2025-01-06T05:00:00Z","v":366635,"vw":9.456039},{"c":9.64,"h":9.71,"l":9.5641,"n":964,"o":9.62,"t":"2025-01-07T05:00:00Z","v":206680,"vw":9.644278},{"c":9.43,"h":9.48,"l":9.39,"n":643,"o":9.48,"t":"2025-01-08T05:00:00Z","v":248285,"vw":9.410535},{"c":9.36,"h":9.44,"l":9.3042,"n":593,"o":9.44,"t":"2025-01-10T05:00:00Z","v":152880,"vw":9.353856},{"c":9.35,"h":9.4,"l":9.29,"n":645,"o":9.32,"t":"2025-01-13T05:00:00Z","v":713888,"vw":9.38501},{"c":9.49,"h":9.4952,"l":9.36,"n":524,"o":9.36,"t":"2025-01-14T05:00:00Z","v":445844,"vw":9.452062},{"c":9.87,"h":9.885,"l":9.61,"n":1072,"o":9.68,"t":"2025-01-15T05:00:00Z","v":208025,"vw":9.748217},{"c":9.56,"h":9.705,"l":9.53,"n":1144,"o":9.68,"t":"2025-01-16T05:00:00Z","v":195780,"vw":9.622101},{"c":9.58,"h":9.71,"l":9.53,"n":619,"o":9.53,"t":"2025-01-17T05:00:00Z","v":70677,"vw":9.648545},{"c":9.79,"h":9.79,"l":9.65,"n":1058,"o":9.69,"t":"2025-01-21T05:00:00Z","v":162700,"vw":9.736015},{"c":10,"h":10.05,"l":9.85,"n":1072,"o":9.85,"t":"2025-01-22T05:00:00Z","v":257918,"vw":9.992705},{"c":9.96,"h":10.1,"l":9.8901,"n":358,"o":9.97,"t":"2025-01-23T05:00:00Z","v":62368,"vw":9.964595},{"c":10.01,"h":10.1235,"l":9.98,"n":294,"o":10.09,"t":"2025-01-24T05:00:00Z","v":74515,"vw":10.078545},{"c":10.29,"h":10.3,"l":10.15,"n":421,"o":10.2,"t":"2025-01-27T05:00:00Z","v":82806,"vw":10.237957},{"c":10.25,"h":10.34,"l":10.25,"n":598,"o":10.29,"t":"2025-01-28T05:00:00Z","v":161346,"vw":10.299429},{"c":10.19,"h":10.3099,"l":10.19,"n":417,"o":10.23,"t":"2025-01-29T05:00:00Z","v":135089,"vw":10.252394},{"c":10.6,"h":10.6352,"l":10.34,"n":931,"o":10.34,"t":"2025-01-30T05:00:00Z","v":255699,"vw":10.532225},{"c":10.5,"h":10.73,"l":10.5,"n":415,"o":10.69,"t":"2025-01-31T05:00:00Z","v":109010,"vw":10.588819},{"c":10.52,"h":10.58,"l":10.3201,"n":781,"o":10.37,"t":"2025-02-03T05:00:00Z","v":230948,"vw":10.48415},{"c":10.59,"h":10.6479,"l":10.41,"n":539,"o":10.44,"t":"2025-02-04T05:00:00Z","v":78659,"vw":10.546458},{"c":10.47,"h":10.55,"l":10.3856,"n":583,"o":10.39,"t":"2025-02-05T05:00:00Z","v":131761,"vw":10.481892},{"c":10.65,"h":10.6878,"l":10.5277,"n":516,"o":10.59,"t":"2025-02-06T05:00:00Z","v":96611,"vw":10.621822},{"c":10.39,"h":10.65,"l":10.39,"n":210,"o":10.61,"t":"2025-02-07T05:00:00Z","v":47173,"vw":10.534621},{"c":10.58,"h":10.63,"l":10.5117,"n":270,"o":10.57,"t":"2025-02-10T05:00:00Z","v":74797,"vw":10.581733},{"c":10.77,"h":10.79,"l":10.662,"n":1134,"o":10.7,"t":"2025-02-11T05:00:00Z","v":209940,"vw":10.752391},{"c":10.6,"h":10.675,"l":10.55,"n":461,"o":10.6,"t":"2025-02-12T05:00:00Z","v":99440,"vw":10.596375},{"c":10.61,"h":10.64,"l":10.483,"n":340,"o":10.4958,"t":"2025-02-13T05:00:00Z","v":73493,"vw":10.569318},{"c":11.09,"h":11.09,"l":10.8301,"n":624,"o":10.85,"t":"2025-02-14T05:00:00Z","v":163688,"vw":10.944307},{"c":11.16,"h":11.27,"l":11.11,"n":1205,"o":11.16,"t":"2025-02-18T05:00:00Z","v":278898,"vw":11.183302},{"c":10.89,"h":11.0698,"l":10.8835,"n":632,"o":11.05,"t":"2025-02-19T05:00:00Z","v":153283,"vw":10.992828},{"c":10.95,"h":11,"l":10.89,"n":367,"o":10.95,"t":"2025-02-20T05:00:00Z","v":124825,"vw":10.924677},{"c":10.77,"h":10.9457,"l":10.71,"n":521,"o":10.89,"t":"2025-02-21T05:00:00Z","v":130374,"vw":10.805521},{"c":10.42,"h":10.78,"l":10.42,"n":880,"o":10.73,"t":"2025-02-24T05:00:00Z","v":220939,"vw":10.621042},{"c":10.49,"h":10.51,"l":10.3899,"n":666,"o":10.44,"t":"2025-02-25T05:00:00Z","v":123380,"vw":10.436911},{"c":10.17,"h":10.35,"l":10.17,"n":791,"o":10.33,"t":"2025-02-26T05:00:00Z","v":140658,"vw":10.303119},{"c":10.2,"h":10.2956,"l":10.19,"n":410,"o":10.22,"t":"2025-02-27T05:00:00Z","v":100419,"vw":10.239137},{"c":9.96,"h":10.1958,"l":9.86,"n":393,"o":10.15,"t":"2025-02-28T05:00:00Z","v":233304,"vw":10.007366},{"c":9.93,"h":10.14,"l":9.875,"n":930,"o":10.02,"t":"2025-03-03T05:00:00Z","v":200247,"vw":10.030328},{"c":9.88,"h":9.98,"l":9.71,"n":1115,"o":9.89,"t":"2025-03-04T05:00:00Z","v":247275,"vw":9.830449},{"c":10.13,"h":10.16,"l":9.83,"n":1144,"o":9.89,"t":"2025-03-05T05:00:00Z","v":300917,"vw":10.00697},{"c":10.18,"h":10.29,"l":10.1107,"n":300,"o":10.18,"t":"2025-03-06T05:00:00Z","v":53730,"vw":10.1963},{"c":10.39,"h":10.4,"l":10.2,"n":636,"o":10.2,"t":"2025-03-07T05:00:00Z","v":283768,"vw":10.277674},{"c":10.05,"h":10.31,"l":10.03,"n":728,"o":10.24,"t":"2025-03-10T04:00:00Z","v":245757,"vw":10.205878},{"c":10.07,"h":10.1,"l":9.923,"n":707,"o":10.07,"t":"2025-03-11T04:00:00Z","v":166960,"vw":9.993561},{"c":10.14,"h":10.17,"l":10.06,"n":381,"o":10.0878,"t":"2025-03-12T04:00:00Z","v":725921,"vw":10.129994},{"c":10.22,"h":10.255,"l":10.06,"n":488,"o":10.09,"t":"2025-03-13T04:00:00Z","v":85025,"vw":10.202934},{"c":10.71,"h":10.75,"l":10.39,"n":1573,"o":10.39,"t":"2025-03-14T04:00:00Z","v":660882,"vw":10.658778},{"c":11,"h":11.07,"l":10.725,"n":1247,"o":10.73,"t":"2025-03-17T04:00:00Z","v":609998,"vw":10.936943},{"c":11,"h":11.07,"l":10.94,"n":1051,"o":11.01,"t":"2025-03-18T04:00:00Z","v":153886,"vw":11.007268},{"c":11.21,"h":11.3,"l":11.07,"n":1359,"o":11.08,"t":"2025-03-19T04:00:00Z","v":318142,"vw":11.190265},{"c":11.1,"h":11.25,"l":11.1,"n":1115,"o":11.1,"t":"2025-03-20T04:00:00Z","v":416386,"vw":11.172382},{"c":11.04,"h":11.0898,"l":10.96,"n":913,"o":10.98,"t":"2025-03-21T04:00:00Z","v":430703,"vw":11.026096},{"c":10.9,"h":11.05,"l":10.88,"n":501,"o":10.96,"t":"2025-03-24T04:00:00Z","v":107709,"vw":10.993541},{"c":11.08,"h":11.258,"l":11.04,"n":991,"o":11.04,"t":"2025-03-25T04:00:00Z","v":298776,"vw":11.145523},{"c":11.05,"h":11.145,"l":11.021,"n":495,"o":11.12,"t":"2025-03-26T04:00:00Z","v":69155,"vw":11.060411},{"c":11.12,"h":11.21,"l":11.0149,"n":658,"o":11.04,"t":"2025-03-27T04:00:00Z","v":115690,"vw":11.135988},{"c":10.94,"h":11.04,"l":10.87,"n":1281,"o":11.04,"t":"2025-03-28T04:00:00Z","v":612147,"vw":10.969915},{"c":10.77,"h":10.85,"l":10.72,"n":506,"o":10.84,"t":"2025-03-31T04:00:00Z","v":194485,"vw":10.789681},{"c":10.98,"h":11,"l":10.77,"n":784,"o":10.83,"t":"2025-04-01T04:00:00Z","v":147350,"vw":10.916857},{"c":10.99,"h":11.04,"l":10.82,"n":297,"o":11.04,"t":"2025-04-02T04:00:00Z","v":57573,"vw":10.933951},{"c":11.33,"h":11.38,"l":11.22,"n":1650,"o":11.23,"t":"2025-04-03T04:00:00Z","v":1243629,"vw":11.274811},{"c":10.41,"h":10.7497,"l":10.41,"n":1433,"o":10.71,"t":"2025-04-04T04:00:00Z","v":511791,"vw":10.519005},{"c":10.2,"h":10.638,"l":9.9736,"n":990,"o":10.12,"t":"2025-04-07T04:00:00Z","v":178351,"vw":10.267762},{"c":9.92,"h":10.43,"l":9.88,"n":670,"o":10.43,"t":"2025-04-08T04:00:00Z","v":170709,"vw":10.139877},{"c":10.59,"h":10.66,"l":9.81,"n":789,"o":9.82,"t":"2025-04-09T04:00:00Z","v":185851,"vw":10.128361},{"c":10.36,"h":10.47,"l":10.1528,"n":934,"o":10.38,"t":"2025-04-10T04:00:00Z","v":170229,"vw":10.350631},{"c":10.68,"h":10.68,"l":10.3399,"n":475,"o":10.39,"t":"2025-04-11T04:00:00Z","v":1081866,"vw":10.51161},{"c":10.81,"h":10.875,"l":10.71,"n":1054,"o":10.79,"t":"2025-04-14T04:00:00Z","v":511730,"vw":10.77017},{"c":10.77,"h":10.835,"l":10.7,"n":556,"o":10.79,"t":"2025-04-15T04:00:00Z","v":200179,"vw":10.759954},{"c":10.78,"h":10.875,"l":10.685,"n":252,"o":10.685,"t":"2025-04-16T04:00:00Z","v":77999,"vw":10.751752},{"c":10.94,"h":11.01,"l":10.7702,"n":364,"o":10.82,"t":"2025-04-17T04:00:00Z","v":188452,"vw":10.863344},{"c":10.9541,"h":11.015,"l":10.85,"n":345,"o":10.97,"t":"2025-04-21T04:00:00Z","v":476533,"vw":10.874555},{"c":11.33,"h":11.35,"l":11.01,"n":848,"o":11.01,"t":"2025-04-22T04:00:00Z","v":255506,"vw":11.272573},{"c":11.49,"h":11.68,"l":11.44,"n":557,"o":11.57,"t":"2025-04-23T04:00:00Z","v":176576,"vw":11.547532},{"c":11.89,"h":11.94,"l":11.575,"n":1971,"o":11.7,"t":"2025-04-24T04:00:00Z","v":659517,"vw":11.878554},{"c":11.99,"h":12.01,"l":11.8605,"n":2092,"o":11.94,"t":"2025-04-25T04:00:00Z","v":555355,"vw":11.958652},{"c":12.07,"h":12.17,"l":12.01,"n":839,"o":12.01,"t":"2025-04-28T04:00:00Z","v":375433,"vw":12.070113},{"c":12.1,"h":12.24,"l":12.0761,"n":1056,"o":12.11,"t":"2025-04-29T04:00:00Z","v":436152,"vw":12.163601},{"c":11.99,"h":12.01,"l":11.8301,"n":829,"o":12.01,"t":"2025-04-30T04:00:00Z","v":237210,"vw":11.942448},{"c":11.88,"h":12.0072,"l":11.8572,"n":930,"o":12,"t":"2025-05-01T04:00:00Z","v":564423,"vw":11.96567},{"c":12.02,"h":12.07,"l":11.95,"n":1027,"o":12.05,"t":"2025-05-02T04:00:00Z","v":305923,"vw":11.992963},{"c":11.83,"h":12.1,"l":11.79,"n":1354,"o":12.1,"t":"2025-05-05T04:00:00Z","v":452843,"vw":11.857901},{"c":11.74,"h":11.84,"l":11.73,"n":412,"o":11.84,"t":"2025-05-06T04:00:00Z","v":132380,"vw":11.765339},{"c":11.63,"h":11.71,"l":11.565,"n":1186,"o":11.71,"t":"2025-05-07T04:00:00Z","v":193126,"vw":11.623137},{"c":12.26,"h":12.34,"l":11.96,"n":3223,"o":11.96,"t":"2025-05-08T04:00:00Z","v":867435,"vw":12.253387},{"c":12.1,"h":12.19,"l":12.05,"n":1385,"o":12.18,"t":"2025-05-09T04:00:00Z","v":332636,"vw":12.121083},{"c":12.05,"h":12.148,"l":11.95,"n":1500,"o":12.11,"t":"2025-05-12T04:00:00Z","v":319256,"vw":12.037137},{"c":12.47,"h":12.5,"l":12.28,"n":1724,"o":12.3,"t":"2025-05-13T04:00:00Z","v":579582,"vw":12.438148},{"c":12.39,"h":12.5303,"l":12.375,"n":1188,"o":12.515,"t":"2025-05-14T04:00:00Z","v":298769,"vw":12.471273},{"c":12.36,"h":12.52,"l":12.255,"n":1050,"o":12.51,"t":"2025-05-15T04:00:00Z","v":254637,"vw":12.380759},{"c":12.48,"h":12.495,"l":12.26,"n":626,"o":12.28,"t":"2025-05-16T04:00:00Z","v":160178,"vw":12.368755},{"c":12.59,"h":12.66,"l":12.41,"n":950,"o":12.42,"t":"2025-05-19T04:00:00Z","v":178772,"vw":12.592803},{"c":12.61,"h":12.63,"l":12.44,"n":1290,"o":12.52,"t":"2025-05-20T04:00:00Z","v":372924,"vw":12.553318},{"c":12.38,"h":12.58,"l":12.325,"n":1123,"o":12.56,"t":"2025-05-21T04:00:00Z","v":190626,"vw":12.42992},{"c":12.4,"h":12.72,"l":12.35,"n":1236,"o":12.42,"t":"2025-05-22T04:00:00Z","v":349743,"vw":12.486447},{"c":12.41,"h":12.42,"l":11.98,"n":1347,"o":12.01,"t":"2025-05-23T04:00:00Z","v":308652,"vw":12.202533},{"c":12.82,"h":12.83,"l":12.66,"n":891,"o":12.66,"t":"2025-05-27T04:00:00Z","v":157209,"vw":12.762737},{"c":12.71,"h":12.74,"l":12.585,"n":876,"o":12.64,"t":"2025-05-28T04:00:00Z","v":145097,"vw":12.665284},{"c":12.69,"h":12.78,"l":12.656,"n":795,"o":12.73,"t":"2025-05-29T04:00:00Z","v":213855,"vw":12.703268},{"c":12.54,"h":12.66,"l":12.41,"n":714,"o":12.66,"t":"2025-05-30T04:00:00Z","v":154393,"vw":12.517515},{"c":12.68,"h":12.73,"l":12.53,"n":772,"o":12.725,"t":"2025-06-02T04:00:00Z","v":140593,"vw":12.601988},{"c":13,"h":13,"l":12.63,"n":1558,"o":12.72,"t":"2025-06-03T04:00:00Z","v":504123,"vw":12.809513},{"c":12.9,"h":13.11,"l":12.86,"n":675,"o":13.04,"t":"2025-06-04T04:00:00Z","v":109965,"vw":12.953679},{"c":12.9,"h":13.06,"l":12.87,"n":716,"o":13.03,"t":"2025-06-05T04:00:00Z","v":132754,"vw":12.957025},{"c":12.74,"h":12.9,"l":12.66,"n":3459,"o":12.89,"t":"2025-06-06T04:00:00Z","v":1669630,"vw":12.737178},{"c":12.77,"h":12.8,"l":12.5,"n":4696,"o":12.65,"t":"2025-06-09T04:00:00Z","v":2280130,"vw":12.682953},{"c":12.95,"h":13.0499,"l":12.87,"n":1411,"o":12.92,"t":"2025-06-10T04:00:00Z","v":546869,"vw":12.932313},{"c":13.06,"h":13.155,"l":12.8,"n":2662,"o":12.87,"t":"2025-06-11T04:00:00Z","v":1111974,"vw":12.982542},{"c":13.03,"h":13.055,"l":12.925,"n":2315,"o":12.99,"t":"2025-06-12T04:00:00Z","v":591889,"vw":12.988909},{"c":12.9,"h":12.93,"l":12.79,"n":1115,"o":12.85,"t":"2025-06-13T04:00:00Z","v":330891,"vw":12.887309},{"c":13.26,"h":13.2779,"l":12.96,"n":1470,"o":12.96,"t":"2025-06-16T04:00:00Z","v":655742,"vw":13.181558},{"c":13.15,"h":13.255,"l":13.06,"n":2651,"o":13.22,"t":"2025-06-17T04:00:00Z","v":1472097,"vw":13.131166},{"c":13.11,"h":13.2,"l":13.06,"n":1847,"o":13.2,"t":"2025-06-18T04:00:00Z","v":736755,"vw":13.134447},{"c":12.8,"h":13.05,"l":12.8,"n":1947,"o":13.05,"t":"2025-06-20T04:00:00Z","v":494396,"vw":12.872726},{"c":12.87,"h":12.87,"l":12.67,"n":2175,"o":12.78,"t":"2025-06-23T04:00:00Z","v":836846,"vw":12.783598},{"c":13.03,"h":13.16,"l":12.9522,"n":1555,"o":12.98,"t":"2025-06-24T04:00:00Z","v":669672,"vw":13.088074},{"c":12.71,"h":12.91,"l":12.69,"n":3069,"o":12.9,"t":"2025-06-25T04:00:00Z","v":980848,"vw":12.770191},{"c":12.96,"h":12.995,"l":12.82,"n":1328,"o":12.9,"t":"2025-06-26T04:00:00Z","v":374339,"vw":12.94622},{"c":12.95,"h":13.01,"l":12.87,"n":1270,"o":12.93,"t":"2025-06-27T04:00:00Z","v":418658,"vw":12.923528},{"c":13.26,"h":13.29,"l":12.93,"n":1160,"o":12.935,"t":"2025-06-30T04:00:00Z","v":326823,"vw":13.15902},{"c":13.2,"h":13.26,"l":13.11,"n":647,"o":13.26,"t":"2025-07-01T04:00:00Z","v":161356,"vw":13.176707},{"c":13.02,"h":13.14,"l":12.9301,"n":1461,"o":13.14,"t":"2025-07-02T04:00:00Z","v":341928,"vw":13.019507},{"c":13.22,"h":13.245,"l":13.06,"n":780,"o":13.06,"t":"2025-07-03T04:00:00Z","v":200837,"vw":13.200943},{"c":13.02,"h":13.15,"l":12.93,"n":1275,"o":13.15,"t":"2025-07-07T04:00:00Z","v":493481,"vw":12.985211},{"c":13.11,"h":13.1236,"l":12.9686,"n":478,"o":13.05,"t":"2025-07-08T04:00:00Z","v":133241,"vw":13.04562},{"c":12.91,"h":13.0784,"l":12.91,"n":1708,"o":13.05,"t":"2025-07-09T04:00:00Z","v":468897,"vw":12.98013},{"c":12.71,"h":12.74,"l":12.555,"n":2400,"o":12.65,"t":"2025-07-10T04:00:00Z","v":919553,"vw":12.629078},{"c":12.48,"h":12.57,"l":12.41,"n":1762,"o":12.54,"t":"2025-07-11T04:00:00Z","v":724131,"vw":12.498146},{"c":12.35,"h":12.42,"l":12.2835,"n":1477,"o":12.39,"t":"2025-07-14T04:00:00Z","v":441870,"vw":12.343947},{"c":12.47,"h":12.475,"l":12.27,"n":1513,"o":12.46,"t":"2025-07-15T04:00:00Z","v":370750,"vw":12.406452},{"c":12.4066,"h":12.415,"l":12.23,"n":3824,"o":12.41,"t":"2025-07-16T04:00:00Z","v":1680479,"vw":12.307885},{"c":12.44,"h":12.45,"l":12.27,"n":1709,"o":12.31,"t":"2025-07-17T04:00:00Z","v":690862,"vw":12.40152},{"c":12.02,"h":12.44,"l":12,"n":4206,"o":12.44,"t":"2025-07-18T04:00:00Z","v":1963057,"vw":12.150135},{"c":12.05,"h":12.14,"l":12.015,"n":1616,"o":12.13,"t":"2025-07-21T04:00:00Z","v":1152785,"vw":12.089666},{"c":12.02,"h":12.19,"l":12.02,"n":1154,"o":12.14,"t":"2025-07-22T04:00:00Z","v":598944,"vw":12.130958},{"c":12.27,"h":12.35,"l":12.08,"n":2360,"o":12.13,"t":"2025-07-23T04:00:00Z","v":798592,"vw":12.189592},{"c":12.1,"h":12.1729,"l":12.07,"n":1298,"o":12.12,"t":"2025-07-24T04:00:00Z","v":379813,"vw":12.122999},{"c":12.11,"h":12.15,"l":12.04,"n":1335,"o":12.12,"t":"2025-07-25T04:00:00Z","v":374375,"vw":12.104441},{"c":11.8652,"h":12.04,"l":11.8147,"n":1813,"o":12.02,"t":"2025-07-28T04:00:00Z","v":683999,"vw":11.907551},{"c":11.91,"h":11.965,"l":11.82,"n":1334,"o":11.82,"t":"2025-07-29T04:00:00Z","v":485085,"vw":11.928005},{"c":11.99,"h":12.15,"l":11.72,"n":1650,"o":11.9,"t":"2025-07-30T04:00:00Z","v":384686,"vw":11.899371},{"c":11.82,"h":12.04,"l":11.77,"n":997,"o":12.04,"t":"2025-07-31T04:00:00Z","v":153444,"vw":11.862932},{"c":11.92,"h":12.17,"l":11.86,"n":1317,"o":12.07,"t":"2025-08-01T04:00:00Z","v":279368,"vw":11.939622},{"c":11.99,"h":12.09,"l":11.94,"n":510,"o":12.04,"t":"2025-08-04T04:00:00Z","v":68150,"vw":12.010581},{"c":12.08,"h":12.14,"l":12,"n":615,"o":12.04,"t":"2025-08-05T04:00:00Z","v":123380,"vw":12.070982},{"c":12.4,"h":12.43,"l":12.25,"n":685,"o":12.25,"t":"2025-08-06T04:00:00Z","v":314386,"vw":12.377789},{"c":12.6,"h":12.61,"l":12.46,"n":943,"o":12.49,"t":"2025-08-07T04:00:00Z","v":298808,"vw":12.548426},{"c":12.5167,"h":12.65,"l":12.51,"n":1393,"o":12.57,"t":"2025-08-08T04:00:00Z","v":309063,"vw":12.597097},{"c":12.41,"h":12.525,"l":12.39,"n":806,"o":12.5,"t":"2025-08-11T04:00:00Z","v":161371,"vw":12.443118},{"c":12.88,"h":12.89,"l":12.62,"n":2198,"o":12.62,"t":"2025-08-12T04:00:00Z","v":666730,"vw":12.836762},{"c":12.72,"h":12.81,"l":12.685,"n":938,"o":12.72,"t":"2025-08-13T04:00:00Z","v":181519,"vw":12.74058},{"c":12.635,"h":12.74,"l":12.5428,"n":504,"o":12.59,"t":"2025-08-14T04:00:00Z","v":126855,"vw":12.655324},{"c":12.7455,"h":12.83,"l":12.7,"n":542,"o":12.72,"t":"2025-08-15T04:00:00Z","v":81449,"vw":12.754892},{"c":12.865,"h":12.92,"l":12.82,"n":437,"o":12.82,"t":"2025-08-18T04:00:00Z","v":96520,"vw":12.863229},{"c":12.41,"h":12.6,"l":12.39,"n":1855,"o":12.6,"t":"2025-08-19T04:00:00Z","v":1357862,"vw":12.451523},{"c":12.455,"h":12.51,"l":12.4,"n":1236,"o":12.43,"t":"2025-08-20T04:00:00Z","v":476750,"vw":12.440382},{"c":12.38,"h":12.47,"l":12.35,"n":503,"o":12.46,"t":"2025-08-21T04:00:00Z","v":156541,"vw":12.408093},{"c":12.86,"h":12.87,"l":12.46,"n":1107,"o":12.48,"t":"2025-08-22T04:00:00Z","v":205664,"vw":12.74975},{"c":12.93,"h":13.02,"l":12.895,"n":617,"o":12.91,"t":"2025-08-25T04:00:00Z","v":110865,"vw":12.952415},{"c":12.8854,"h":12.9546,"l":12.79,"n":504,"o":12.92,"t":"2025-08-26T04:00:00Z","v":81682,"vw":12.85627},{"c":13.1189,"h":13.125,"l":12.82,"n":943,"o":12.895,"t":"2025-08-27T04:00:00Z","v":253737,"vw":12.998292},{"c":13.4146,"h":13.495,"l":13.25,"n":2119,"o":13.27,"t":"2025-08-28T04:00:00Z","v":733675,"vw":13.438481},{"c":13.395,"h":13.4499,"l":13.36,"n":1008,"o":13.44,"t":"2025-08-29T04:00:00Z","v":119564,"vw":13.402513},{"c":13.1551,"h":13.265,"l":13.09,"n":1241,"o":13.13,"t":"2025-09-02T04:00:00Z","v":190550,"vw":13.192912},{"c":13.1886,"h":13.29,"l":13.15,"n":534,"o":13.16,"t":"2025-09-03T04:00:00Z","v":107084,"vw":13.198534},{"c":13.3765,"h":13.385,"l":13.17,"n":725,"o":13.26,"t":"2025-09-04T04:00:00Z","v":174257,"vw":13.289947},{"c":13.7,"h":13.815,"l":13.5526,"n":2120,"o":13.69,"t":"2025-09-05T04:00:00Z","v":361252,"vw":13.69419},{"c":13.57,"h":13.71,"l":13.45,"n":1194,"o":13.71,"t":"2025-09-08T04:00:00Z","v":232417,"vw":13.529169},{"c":13.49,"h":13.56,"l":13.46,"n":450,"o":13.53,"t":"2025-09-09T04:00:00Z","v":56750,"vw":13.511608},{"c":13.5454,"h":13.6299,"l":13.53,"n":627,"o":13.57,"t":"2025-09-10T04:00:00Z","v":163966,"vw":13.570738},{"c":13.73,"h":13.8354,"l":13.62,"n":1037,"o":13.62,"t":"2025-09-11T04:00:00Z","v":198510,"vw":13.760293},{"c":13.78,"h":13.79,"l":13.6423,"n":1171,"o":13.69,"t":"2025-09-12T04:00:00Z","v":278575,"vw":13.741727},{"c":13.98,"h":14.074,"l":13.865,"n":1263,"o":13.87,"t":"2025-09-15T04:00:00Z","v":234242,"vw":13.997907},{"c":14.14,"h":14.18,"l":14.0601,"n":682,"o":14.16,"t":"2025-09-16T04:00:00Z","v":216999,"vw":14.097046},{"c":14.27,"h":14.45,"l":14.19,"n":971,"o":14.19,"t":"2025-09-17T04:00:00Z","v":122000,"vw":14.290509},{"c":14.2,"h":14.31,"l":14.19,"n":662,"o":14.31,"t":"2025-09-18T04:00:00Z","v":145999,"vw":14.238719},{"c":14.19,"h":14.23,"l":14.14,"n":481,"o":14.21,"t":"2025-09-19T04:00:00Z","v":61751,"vw":14.182919},{"c":13.96,"h":13.98,"l":13.73,"n":1407,"o":13.89,"t":"2025-09-22T04:00:00Z","v":462978,"vw":13.844869},{"c":14.18,"h":14.245,"l":13.96,"n":1000,"o":13.96,"t":"2025-09-23T04:00:00Z","v":140009,"vw":14.135938},{"c":14.04,"h":14.13,"l":14.015,"n":1316,"o":14.12,"t":"2025-09-24T04:00:00Z","v":711160,"vw":14.081632},{"c":13.745,"h":13.99,"l":13.725,"n":732,"o":13.99,"t":"2025-09-25T04:00:00Z","v":93253,"vw":13.838614},{"c":13.8654,"h":13.88,"l":13.77,"n":435,"o":13.77,"t":"2025-09-26T04:00:00Z","v":51159,"vw":13.831064},{"c":13.985,"h":14.13,"l":13.96,"n":585,"o":14.03,"t":"2025-09-29T04:00:00Z","v":149070,"vw":14.013707},{"c":13.9,"h":14.06,"l":13.88,"n":1179,"o":14.06,"t":"2025-09-30T04:00:00Z","v":606914,"vw":13.9099},{"c":13.7849,"h":13.93,"l":13.74,"n":454,"o":13.92,"t":"2025-10-01T04:00:00Z","v":55884,"vw":13.800575},{"c":13.625,"h":13.8199,"l":13.495,"n":2751,"o":13.8199,"t":"2025-10-02T04:00:00Z","v":1515498,"vw":13.552307},{"c":13.655,"h":13.685,"l":13.52,"n":647,"o":13.56,"t":"2025-10-03T04:00:00Z","v":104321,"vw":13.602477},{"c":13.59,"h":13.69,"l":13.5401,"n":646,"o":13.69,"t":"2025-10-06T04:00:00Z","v":112943,"vw":13.598575},{"c":13.245,"h":13.44,"l":13.18,"n":1791,"o":13.44,"t":"2025-10-07T04:00:00Z","v":457938,"vw":13.258778},{"c":13.3239,"h":13.3608,"l":13.26,"n":641,"o":13.36,"t":"2025-10-08T04:00:00Z","v":156859,"vw":13.313774},{"c":13.155,"h":13.38,"l":13.115,"n":1027,"o":13.34,"t":"2025-10-09T04:00:00Z","v":172924,"vw":13.206205},{"c":12.74,"h":13.135,"l":12.6,"n":1619,"o":13.13,"t":"2025-10-10T04:00:00Z","v":553221,"vw":12.782485},{"c":12.885,"h":12.978,"l":12.83,"n":1108,"o":12.91,"t":"2025-10-13T04:00:00Z","v":156272,"vw":12.9296},{"c":12.8588,"h":12.96,"l":12.71,"n":693,"o":12.75,"t":"2025-10-14T04:00:00Z","v":214909,"vw":12.841795},{"c":13.1141,"h":13.155,"l":12.92,"n":832,"o":12.92,"t":"2025-10-15T04:00:00Z","v":129015,"vw":13.077221},{"c":13.0175,"h":13.21,"l":12.995,"n":654,"o":13.06,"t":"2025-10-16T04:00:00Z","v":82510,"vw":13.091899},{"c":13.17,"h":13.1784,"l":12.91,"n":424,"o":12.97,"t":"2025-10-17T04:00:00Z","v":77452,"vw":13.050994},{"c":13.435,"h":13.48,"l":13.33,"n":955,"o":13.332,"t":"2025-10-20T04:00:00Z","v":245094,"vw":13.414335},{"c":13.35,"h":13.4679,"l":13.27,"n":450,"o":13.3,"t":"2025-10-21T04:00:00Z","v":76053,"vw":13.359078},{"c":13.3053,"h":13.35,"l":13.235,"n":513,"o":13.27,"t":"2025-10-22T04:00:00Z","v":74260,"vw":13.297186},{"c":13.49,"h":13.51,"l":13.361,"n":389,"o":13.45,"t":"2025-10-23T04:00:00Z","v":43430,"vw":13.460394},{"c":13.5318,"h":13.73,"l":13.4864,"n":562,"o":13.66,"t":"2025-10-24T04:00:00Z","v":261446,"vw":13.548944},{"c":13.7,"h":13.72,"l":13.6,"n":816,"o":13.7,"t":"2025-10-27T04:00:00Z","v":248140,"vw":13.668192},{"c":13.645,"h":13.7,"l":13.58,"n":948,"o":13.62,"t":"2025-10-28T04:00:00Z","v":208845,"vw":13.634694},{"c":13.6543,"h":13.79,"l":13.62,"n":857,"o":13.77,"t":"2025-10-29T04:00:00Z","v":372673,"vw":13.760133},{"c":13.65,"h":13.675,"l":13.56,"n":484,"o":13.56,"t":"2025-10-30T04:00:00Z","v":88594,"vw":13.629516},{"c":13.725,"h":13.73,"l":13.59,"n":354,"o":13.6889,"t":"2025-10-31T04:00:00Z","v":36630,"vw":13.684604},{"c":13.7,"h":13.82,"l":13.67,"n":487,"o":13.77,"t":"2025-11-03T05:00:00Z","v":103835,"vw":13.719733},{"c":13.5942,"h":13.6449,"l":13.54,"n":570,"o":13.54,"t":"2025-11-04T05:00:00Z","v":131005,"vw":13.577758},{"c":14.015,"h":14.02,"l":13.73,"n":989,"o":13.73,"t":"2025-11-05T05:00:00Z","v":135001,"vw":13.944962},{"c":13.818,"h":13.96,"l":13.81,"n":388,"o":13.96,"t":"2025-11-06T05:00:00Z","v":38298,"vw":13.846965},{"c":13.705,"h":13.73,"l":13.585,"n":1050,"o":13.7,"t":"2025-11-07T05:00:00Z","v":368342,"vw":13.694751},{"c":13.9267,"h":13.95,"l":13.81,"n":491,"o":13.85,"t":"2025-11-10T05:00:00Z","v":77390,"vw":13.872612},{"c":14.2335,"h":14.34,"l":14.18,"n":1903,"o":14.24,"t":"2025-11-11T05:00:00Z","v":1615902,"vw":14.23859},{"c":14.175,"h":14.195,"l":14.07,"n":1120,"o":14.18,"t":"2025-11-12T05:00:00Z","v":401208,"vw":14.158038},{"c":13.8524,"h":14.035,"l":13.8104,"n":562,"o":14,"t":"2025-11-13T05:00:00Z","v":100881,"vw":13.899456},{"c":13.965,"h":14.085,"l":13.91,"n":733,"o":13.91,"t":"2025-11-14T05:00:00Z","v":135620,"vw":14.006855},{"c":13.7129,"h":13.9136,"l":13.67,"n":519,"o":13.86,"t":"2025-11-17T05:00:00Z","v":302093,"vw":13.785856},{"c":13.745,"h":13.81,"l":13.6635,"n":1188,"o":13.71,"t":"2025-11-18T05:00:00Z","v":327464,"vw":13.73918},{"c":13.645,"h":13.72,"l":13.59,"n":616,"o":13.7,"t":"2025-11-19T05:00:00Z","v":89417,"vw":13.646933},{"c":13.2722,"h":13.855,"l":13.255,"n":1091,"o":13.74,"t":"2025-11-20T05:00:00Z","v":252459,"vw":13.480455},{"c":13.3371,"h":13.39,"l":13.145,"n":1000,"o":13.3,"t":"2025-11-21T05:00:00Z","v":185543,"vw":13.306692},{"c":13.5133,"h":13.54,"l":13.46,"n":376,"o":13.46,"t":"2025-11-24T05:00:00Z","v":44908,"vw":13.493008},{"c":13.5851,"h":13.615,"l":13.39,"n":783,"o":13.47,"t":"2025-11-25T05:00:00Z","v":124565,"vw":13.566285},{"c":13.9754,"h":13.99,"l":13.77,"n":644,"o":13.77,"t":"2025-11-26T05:00:00Z","v":207433,"vw":13.918973},{"c":14.1595,"h":14.18,"l":13.995,"n":604,"o":14.04,"t":"2025-11-28T05:00:00Z","v":341436,"vw":14.123928},{"c":14.05,"h":14.15,"l":13.99,"n":667,"o":14.04,"t":"2025-12-01T05:00:00Z","v":134770,"vw":14.029905},{"c":14.3,"h":14.3,"l":14.11,"n":745,"o":14.17,"t":"2025-12-02T05:00:00Z","v":217537,"vw":14.230321},{"c":14.34,"h":14.4365,"l":14.29,"n":1161,"o":14.36,"t":"2025-12-03T05:00:00Z","v":217141,"vw":14.33017},{"c":14.59,"h":14.6235,"l":14.48,"n":1627,"o":14.58,"t":"2025-12-04T05:00:00Z","v":492133,"vw":14.537498},{"c":13.42,"h":14.4,"l":13.36,"n":4150,"o":14.36,"t":"2025-12-05T05:00:00Z","v":889533,"vw":13.698022},{"c":13.4481,"h":13.675,"l":13.31,"n":1186,"o":13.64,"t":"2025-12-08T05:00:00Z","v":223268,"vw":13.474683},{"c":13.4457,"h":13.545,"l":13.08,"n":851,"o":13.11,"t":"2025-12-09T05:00:00Z","v":234358,"vw":13.342417},{"c":13.4356,"h":13.555,"l":13.33,"n":578,"o":13.4,"t":"2025-12-10T05:00:00Z","v":92743,"vw":13.431863},{"c":13.6357,"h":13.73,"l":13.57,"n":520,"o":13.575,"t":"2025-12-11T05:00:00Z","v":75049,"vw":13.6453},{"c":13.715,"h":13.87,"l":13.61,"n":487,"o":13.86,"t":"2025-12-12T05:00:00Z","v":96017,"vw":13.760794},{"c":13.75,"h":13.95,"l":13.75,"n":480,"o":13.93,"t":"2025-12-15T05:00:00Z","v":81945,"vw":13.830447},{"c":13.045,"h":13.24,"l":13.01,"n":1282,"o":13.24,"t":"2025-12-16T05:00:00Z","v":198426,"vw":13.097878},{"c":12.7268,"h":12.83,"l":12.645,"n":966,"o":12.78,"t":"2025-12-17T05:00:00Z","v":139169,"vw":12.751261},{"c":12.78,"h":12.86,"l":12.645,"n":1076,"o":12.67,"t":"2025-12-18T05:00:00Z","v":226867,"vw":12.741116},{"c":12.7695,"h":12.96,"l":12.76,"n":321,"o":12.9,"t":"2025-12-19T05:00:00Z","v":36186,"vw":12.848277},{"c":12.5747,"h":12.7,"l":12.5,"n":1478,"o":12.67,"t":"2025-12-22T05:00:00Z","v":242027,"vw":12.602108},{"c":12.92,"h":12.93,"l":12.71,"n":2343,"o":12.71,"t":"2025-12-23T05:00:00Z","v":1586135,"vw":12.822457},{"c":12.8363,"h":13.1,"l":12.82,"n":313,"o":13.01,"t":"2025-12-24T05:00:00Z","v":40107,"vw":12.91704},{"c":12.98,"h":13,"l":12.87,"n":330,"o":12.87,"t":"2025-12-26T05:00:00Z","v":38497,"vw":12.944089},{"c":12.8235,"h":12.86,"l":12.76,"n":563,"o":12.84,"t":"2025-12-29T05:00:00Z","v":64108,"vw":12.80227},{"c":13.025,"h":13.08,"l":12.96,"n":798,"o":12.97,"t":"2025-12-30T05:00:00Z","v":118529,"vw":13.020742},{"c":12.9304,"h":13.028,"l":12.87,"n":349,"o":13.02,"t":"2025-12-31T05:00:00Z","v":42111,"vw":12.918458},{"c":13.0097,"h":13.09,"l":12.96,"n":446,"o":13.09,"t":"2026-01-02T05:00:00Z","v":66256,"vw":13.037488},{"c":13.275,"h":13.349,"l":13.1,"n":758,"o":13.1,"t":"2026-01-05T05:00:00Z","v":106173,"vw":13.263443},{"c":13.49,"h":13.6399,"l":13.44,"n":871,"o":13.49,"t":"2026-01-06T05:00:00Z","v":146012,"vw":13.538429},{"c":13.3309,"h":13.37,"l":13.239,"n":903,"o":13.34,"t":"2026-01-07T05:00:00Z","v":161498,"vw":13.312886},{"c":13.42,"h":13.44,"l":13.36,"n":391,"o":13.36,"t":"2026-01-08T05:00:00Z","v":53004,"vw":13.397067},{"c":13.5103,"h":13.61,"l":13.47,"n":329,"o":13.49,"t":"2026-01-09T05:00:00Z","v":50421,"vw":13.550779},{"c":13.6165,"h":13.6999,"l":13.46,"n":571,"o":13.48,"t":"2026-01-12T05:00:00Z","v":1081190,"vw":13.553141},{"c":13.475,"h":13.62,"l":13.3701,"n":1118,"o":13.59,"t":"2026-01-13T05:00:00Z","v":1352830,"vw":13.444349},{"c":13.5866,"h":13.65,"l":13.49,"n":357,"o":13.5,"t":"2026-01-14T05:00:00Z","v":43040,"vw":13.554786},{"c":13.5266,"h":13.73,"l":13.51,"n":635,"o":13.59,"t":"2026-01-15T05:00:00Z","v":95430,"vw":13.599454},{"c":13.365,"h":13.43,"l":13.2601,"n":996,"o":13.41,"t":"2026-01-16T05:00:00Z","v":249171,"vw":13.341643},{"c":13.47,"h":13.54,"l":13.3,"n":528,"o":13.3,"t":"2026-01-20T05:00:00Z","v":87523,"vw":13.456161},{"c":14.0693,"h":14.1,"l":13.75,"n":1537,"o":13.81,"t":"2026-01-21T05:00:00Z","v":155073,"vw":13.927491},{"c":14.4322,"h":14.5999,"l":14.3,"n":1131,"o":14.31,"t":"2026-01-22T05:00:00Z","v":242286,"vw":14.470686},{"c":14.6457,"h":14.8,"l":14.3972,"n":894,"o":14.43,"t":"2026-01-23T05:00:00Z","v":142585,"vw":14.588658},{"c":14.7256,"h":14.79,"l":14.57,"n":989,"o":14.62,"t":"2026-01-26T05:00:00Z","v":191765,"vw":14.677588},{"c":15.3167,"h":15.35,"l":15.13,"n":1702,"o":15.15,"t":"2026-01-27T05:00:00Z","v":399277,"vw":15.244573},{"c":15.5131,"h":15.65,"l":15.22,"n":1495,"o":15.53,"t":"2026-01-28T05:00:00Z","v":249953,"vw":15.435541},{"c":15.3,"h":15.64,"l":14.895,"n":3944,"o":15.61,"t":"2026-01-29T05:00:00Z","v":664530,"vw":15.300167},{"c":14.83,"h":15.17,"l":14.68,"n":1272,"o":15.12,"t":"2026-01-30T05:00:00Z","v":246703,"vw":14.860655},{"c":14.9863,"h":15,"l":14.74,"n":2190,"o":14.74,"t":"2026-02-02T05:00:00Z","v":441684,"vw":14.900007},{"c":15.2494,"h":15.46,"l":15.075,"n":1500,"o":15.42,"t":"2026-02-03T05:00:00Z","v":250410,"vw":15.304391},{"c":14.7872,"h":15.12,"l":14.65,"n":2185,"o":15.12,"t":"2026-02-04T05:00:00Z","v":334056,"vw":14.80126},{"c":14.7301,"h":15.05,"l":14.7,"n":1068,"o":14.93,"t":"2026-02-05T05:00:00Z","v":181181,"vw":14.87793},{"c":14.9717,"h":14.98,"l":14.7311,"n":752,"o":14.93,"t":"2026-02-06T05:00:00Z","v":142438,"vw":14.896812},{"c":15.2703,"h":15.29,"l":15,"n":1298,"o":15.05,"t":"2026-02-09T05:00:00Z","v":1211937,"vw":15.190327},{"c":15.2372,"h":15.32,"l":15.15,"n":581,"o":15.25,"t":"2026-02-10T05:00:00Z","v":114120,"vw":15.23862},{"c":15.5549,"h":15.66,"l":15.38,"n":1334,"o":15.46,"t":"2026-02-11T05:00:00Z","v":778303,"vw":15.594728},{"c":15.16,"h":15.61,"l":15.095,"n":1443,"o":15.59,"t":"2026-02-12T05:00:00Z","v":395348,"vw":15.275125},{"c":15.035,"h":15.075,"l":14.65,"n":1104,"o":15.05,"t":"2026-02-13T05:00:00Z","v":268351,"vw":14.846479},{"c":14.94,"h":15.39,"l":14.59,"n":4823,"o":15.05,"t":"2026-02-17T05:00:00Z","v":4247203,"vw":14.985617},{"c":15.1,"h":15.325,"l":14.93,"n":1485,"o":15.13,"t":"2026-02-18T05:00:00Z","v":457743,"vw":15.066309},{"c":15.3971,"h":15.415,"l":15.04,"n":855,"o":15.12,"t":"2026-02-19T05:00:00Z","v":2362101,"vw":15.321921},{"c":15.6576,"h":15.735,"l":15.3,"n":5602,"o":15.31,"t":"2026-02-20T05:00:00Z","v":3476043,"vw":15.580632},{"c":15.55,"h":15.761,"l":15.46,"n":4505,"o":15.62,"t":"2026-02-23T05:00:00Z","v":755158,"vw":15.56267},{"c":15.8928,"h":15.895,"l":15.575,"n":1666,"o":15.59,"t":"2026-02-24T05:00:00Z","v":339773,"vw":15.824157},{"c":15.85,"h":16.025,"l":15.72,"n":2595,"o":16,"t":"2026-02-25T05:00:00Z","v":925379,"vw":15.775186},{"c":15.92,"h":15.92,"l":15.56,"n":6717,"o":15.87,"t":"2026-02-26T05:00:00Z","v":3597302,"vw":15.716251},{"c":15.5724,"h":15.7599,"l":15.53,"n":1688,"o":15.7,"t":"2026-02-27T05:00:00Z","v":283971,"vw":15.617991},{"c":15.4,"h":15.51,"l":15.07,"n":1778,"o":15.15,"t":"2026-03-02T05:00:00Z","v":276598,"vw":15.30562},{"c":14.525,"h":14.74,"l":14.0701,"n":3171,"o":14.51,"t":"2026-03-03T05:00:00Z","v":745578,"vw":14.366516},{"c":14.82,"h":14.95,"l":14.735,"n":1851,"o":14.88,"t":"2026-03-04T05:00:00Z","v":243006,"vw":14.842207},{"c":14.35,"h":14.66,"l":14.23,"n":1690,"o":14.59,"t":"2026-03-05T05:00:00Z","v":362923,"vw":14.470156},{"c":14.3,"h":14.34,"l":13.9701,"n":1149,"o":14.03,"t":"2026-03-06T05:00:00Z","v":153500,"vw":14.151264},{"c":14.46,"h":14.57,"l":14,"n":1694,"o":14.17,"t":"2026-03-09T04:00:00Z","v":332409,"vw":14.309821},{"c":14.7,"h":15.055,"l":14.47,"n":2157,"o":14.52,"t":"2026-03-10T04:00:00Z","v":325064,"vw":14.815937},{"c":14.66,"h":14.93,"l":14.54,"n":509,"o":14.78,"t":"2026-03-11T04:00:00Z","v":77198,"vw":14.765262},{"c":14,"h":14.36,"l":13.93,"n":2776,"o":14.36,"t":"2026-03-12T04:00:00Z","v":357525,"vw":14.112803},{"c":13.55,"h":14.25,"l":13.46,"n":1616,"o":14.08,"t":"2026-03-13T04:00:00Z","v":409081,"vw":13.815646},{"c":13.96,"h":14.05,"l":13.72,"n":1446,"o":13.84,"t":"2026-03-16T04:00:00Z","v":192764,"vw":13.918728},{"c":14.0208,"h":14.31,"l":13.96,"n":912,"o":14.17,"t":"2026-03-17T04:00:00Z","v":194833,"vw":14.139295},{"c":13.74,"h":14.11,"l":13.72,"n":780,"o":13.99,"t":"2026-03-18T04:00:00Z","v":114360,"vw":13.939541},{"c":13.76,"h":13.905,"l":13.27,"n":1760,"o":13.36,"t":"2026-03-19T04:00:00Z","v":326470,"vw":13.608846},{"c":13.2057,"h":13.53,"l":13.03,"n":1474,"o":13.53,"t":"2026-03-20T04:00:00Z","v":370331,"vw":13.220093},{"c":14.06,"h":14.1,"l":13.62,"n":1522,"o":13.62,"t":"2026-03-23T04:00:00Z","v":736486,"vw":14.004835},{"c":13.89,"h":13.955,"l":13.65,"n":1098,"o":13.67,"t":"2026-03-24T04:00:00Z","v":351922,"vw":13.786659},{"c":14.46,"h":14.51,"l":14.19,"n":2989,"o":14.21,"t":"2026-03-25T04:00:00Z","v":865489,"vw":14.398148},{"c":13.92,"h":14.25,"l":13.88,"n":2381,"o":14.18,"t":"2026-03-26T04:00:00Z","v":994418,"vw":14.096239},{"c":13.84,"h":14.03,"l":13.72,"n":703,"o":13.8,"t":"2026-03-27T04:00:00Z","v":142010,"vw":13.819882},{"c":13.8425,"h":14.06,"l":13.74,"n":986,"o":13.96,"t":"2026-03-30T04:00:00Z","v":189980,"vw":13.87603},{"c":14.81,"h":14.84,"l":14.115,"n":6232,"o":14.17,"t":"2026-03-31T04:00:00Z","v":925408,"vw":14.599176},{"c":14.86,"h":15.1,"l":14.82,"n":1874,"o":14.92,"t":"2026-04-01T04:00:00Z","v":342971,"vw":14.979696},{"c":14.79,"h":15.05,"l":14.47,"n":819,"o":14.54,"t":"2026-04-02T04:00:00Z","v":338653,"vw":14.796208},{"c":14.7905,"h":14.93,"l":14.75,"n":2274,"o":14.85,"t":"2026-04-06T04:00:00Z","v":232601,"vw":14.822196},{"c":14.6513,"h":14.75,"l":14.46,"n":5041,"o":14.75,"t":"2026-04-07T04:00:00Z","v":2215205,"vw":14.546701},{"c":15.25,"h":15.575,"l":15.15,"n":4236,"o":15.55,"t":"2026-04-08T04:00:00Z","v":530177,"vw":15.312998},{"c":15.67,"h":15.715,"l":15.34,"n":1975,"o":15.34,"t":"2026-04-09T04:00:00Z","v":266985,"vw":15.603943},{"c":15.8503,"h":16.0592,"l":15.745,"n":747,"o":15.96,"t":"2026-04-10T04:00:00Z","v":571187,"vw":15.784314},{"c":15.94,"h":15.94,"l":15.6,"n":1173,"o":15.76,"t":"2026-04-13T04:00:00Z","v":242487,"vw":15.726712},{"c":16.05,"h":16.19,"l":16.01,"n":1082,"o":16.08,"t":"2026-04-14T04:00:00Z","v":172487,"vw":16.081641},{"c":16.02,"h":16.15,"l":15.86,"n":621,"o":16.14,"t":"2026-04-15T04:00:00Z","v":114298,"vw":15.948394},{"c":15.9644,"h":16.11,"l":15.86,"n":4981,"o":16.1,"t":"2026-04-16T04:00:00Z","v":1806458,"vw":15.966771},{"c":16.08,"h":16.38,"l":16.03,"n":1253,"o":16.22,"t":"2026-04-17T04:00:00Z","v":209801,"vw":16.194076},{"c":16.21,"h":16.21,"l":15.99,"n":966,"o":16.09,"t":"2026-04-20T04:00:00Z","v":198603,"vw":16.14117},{"c":15.7953,"h":16.46,"l":15.76,"n":1050,"o":16.14,"t":"2026-04-21T04:00:00Z","v":175423,"vw":16.085489},{"c":15.75,"h":16.12,"l":15.69,"n":3011,"o":16.03,"t":"2026-04-22T04:00:00Z","v":540280,"vw":15.763701},{"c":15.42,"h":15.8599,"l":15.3201,"n":1095,"o":15.83,"t":"2026-04-23T04:00:00Z","v":366547,"vw":15.620538},{"c":15.34,"h":15.39,"l":15.2,"n":637,"o":15.34,"t":"2026-04-24T04:00:00Z","v":109524,"vw":15.316863},{"c":15.18,"h":15.52,"l":15.15,"n":504,"o":15.44,"t":"2026-04-27T04:00:00Z","v":75895,"vw":15.304017},{"c":14.99,"h":15.07,"l":14.83,"n":1054,"o":14.98,"t":"2026-04-28T04:00:00Z","v":161776,"vw":14.965913},{"c":14.61,"h":14.9,"l":14.54,"n":1778,"o":14.9,"t":"2026-04-29T04:00:00Z","v":406413,"vw":14.697106},{"c":15.07,"h":15.1199,"l":14.76,"n":1199,"o":14.86,"t":"2026-04-30T04:00:00Z","v":241580,"vw":14.898569},{"c":14.98,"h":15.15,"l":14.8,"n":781,"o":15.07,"t":"2026-05-01T04:00:00Z","v":104848,"vw":14.965197},{"c":14.78,"h":15.06,"l":14.69,"n":668,"o":14.92,"t":"2026-05-04T04:00:00Z","v":105181,"vw":14.848517},{"c":15.14,"h":15.197,"l":14.91,"n":599,"o":14.98,"t":"2026-05-05T04:00:00Z","v":75697,"vw":15.122633},{"c":15.56,"h":15.59,"l":15.36,"n":982,"o":15.45,"t":"2026-05-06T04:00:00Z","v":170724,"vw":15.505522},{"c":15.22,"h":15.57,"l":15.1747,"n":657,"o":15.54,"t":"2026-05-07T04:00:00Z","v":164474,"vw":15.384031},{"c":15.2,"h":15.5499,"l":15.2,"n":527,"o":15.47,"t":"2026-05-08T04:00:00Z","v":92158,"vw":15.36238},{"c":14.79,"h":15.22,"l":14.73,"n":3766,"o":15.22,"t":"2026-05-11T04:00:00Z","v":3880816,"vw":14.837337},{"c":14.755,"h":14.98,"l":14.64,"n":648,"o":14.8,"t":"2026-05-12T04:00:00Z","v":120432,"vw":14.737182},{"c":14.05,"h":14.77,"l":13.99,"n":10611,"o":14.63,"t":"2026-05-13T04:00:00Z","v":6372367,"vw":14.357293},{"c":14.3,"h":14.399,"l":14.13,"n":529,"o":14.17,"t":"2026-05-14T04:00:00Z","v":96536,"vw":14.265206},{"c":13.9,"h":14.02,"l":13.73,"n":1026,"o":13.87,"t":"2026-05-15T04:00:00Z","v":143355,"vw":13.852247},{"c":14.01,"h":14.06,"l":13.85,"n":997,"o":14.06,"t":"2026-05-18T04:00:00Z","v":377444,"vw":13.950322},{"c":13.62,"h":13.8346,"l":13.59,"n":536,"o":13.64,"t":"2026-05-19T04:00:00Z","v":91757,"vw":13.697206},{"c":14.25,"h":14.27,"l":13.792,"n":792,"o":13.8,"t":"2026-05-20T04:00:00Z","v":135124,"vw":14.079371},{"c":14.25,"h":14.3641,"l":13.95,"n":692,"o":14,"t":"2026-05-21T04:00:00Z","v":135625,"vw":14.176965},{"c":14.02,"h":14.21,"l":13.88,"n":646,"o":14.21,"t":"2026-05-22T04:00:00Z","v":294082,"vw":13.997013},{"c":14.18,"h":14.28,"l":14.07,"n":1175,"o":14.27,"t":"2026-05-26T04:00:00Z","v":225300,"vw":14.144559},{"c":14.02,"h":14.26,"l":14,"n":312,"o":14.17,"t":"2026-05-27T04:00:00Z","v":43235,"vw":14.10715},{"c":14.15,"h":14.27,"l":13.94,"n":596,"o":13.94,"t":"2026-05-28T04:00:00Z","v":98659,"vw":14.136157},{"c":14.0289,"h":14.07,"l":13.83,"n":616,"o":14,"t":"2026-05-29T04:00:00Z","v":128304,"vw":13.926737},{"c":13.97,"h":14.05,"l":13.85,"n":856,"o":13.88,"t":"2026-06-01T04:00:00Z","v":2072918,"vw":13.961564},{"c":14.19,"h":14.205,"l":13.98,"n":1255,"o":14.02,"t":"2026-06-02T04:00:00Z","v":276389,"vw":14.11646},{"c":13.57,"h":13.85,"l":13.49,"n":1133,"o":13.83,"t":"2026-06-03T04:00:00Z","v":213230,"vw":13.615706},{"c":13.82,"h":13.92,"l":13.61,"n":3120,"o":13.81,"t":"2026-06-04T04:00:00Z","v":1415179,"vw":13.784543},{"c":13.2655,"h":13.57,"l":13.24,"n":1000,"o":13.53,"t":"2026-06-05T04:00:00Z","v":180865,"vw":13.360664},{"c":13.15,"h":13.27,"l":13.1,"n":765,"o":13.27,"t":"2026-06-08T04:00:00Z","v":173545,"vw":13.180392},{"c":13.25,"h":13.4,"l":13.07,"n":668,"o":13.27,"t":"2026-06-09T04:00:00Z","v":97412,"vw":13.23545},{"c":13.0781,"h":13.21,"l":12.99,"n":1178,"o":13.14,"t":"2026-06-10T04:00:00Z","v":297638,"vw":13.073551},{"c":13.5883,"h":13.6222,"l":13,"n":1297,"o":13.07,"t":"2026-06-11T04:00:00Z","v":1159992,"vw":13.10509},{"c":13.59,"h":13.67,"l":13.495,"n":759,"o":13.6,"t":"2026-06-12T04:00:00Z","v":117758,"vw":13.583339},{"c":13.33,"h":13.85,"l":13.31,"n":861,"o":13.83,"t":"2026-06-15T04:00:00Z","v":148775,"vw":13.550356},{"c":13.11,"h":13.24,"l":13.08,"n":576,"o":13.24,"t":"2026-06-16T04:00:00Z","v":116771,"vw":13.146109},{"c":12.82,"h":13.34,"l":12.77,"n":1274,"o":13.25,"t":"2026-06-17T04:00:00Z","v":263825,"vw":12.982696},{"c":12.59,"h":12.83,"l":12.545,"n":1318,"o":12.82,"t":"2026-06-18T04:00:00Z","v":235228,"vw":12.657892},{"c":12.79,"h":12.86,"l":12.72,"n":634,"o":12.8,"t":"2026-06-22T04:00:00Z","v":88187,"vw":12.792651},{"c":12.7375,"h":12.76,"l":12.65,"n":365,"o":12.7253,"t":"2026-06-23T04:00:00Z","v":39832,"vw":12.709787},{"c":12.72,"h":12.75,"l":12.62,"n":532,"o":12.71,"t":"2026-06-24T04:00:00Z","v":70968,"vw":12.69397},{"c":12.82,"h":13,"l":12.73,"n":730,"o":12.86,"t":"2026-06-25T04:00:00Z","v":108827,"vw":12.857076},{"c":13.0572,"h":13.105,"l":12.79,"n":377,"o":12.82,"t":"2026-06-26T04:00:00Z","v":65537,"vw":12.997638},{"c":13.02,"h":13.11,"l":12.97,"n":498,"o":13.06,"t":"2026-06-29T04:00:00Z","v":92713,"vw":13.072966},{"c":12.98,"h":13.0107,"l":12.855,"n":488,"o":12.855,"t":"2026-06-30T04:00:00Z","v":156114,"vw":12.991124},{"c":12.8897,"h":13,"l":12.835,"n":419,"o":12.86,"t":"2026-07-01T04:00:00Z","v":38706,"vw":12.914356},{"c":12.98,"h":13.225,"l":12.91,"n":371,"o":12.99,"t":"2026-07-02T04:00:00Z","v":53235,"vw":13.007433},{"c":13.0595,"h":13.1078,"l":12.95,"n":341,"o":12.97,"t":"2026-07-06T04:00:00Z","v":323394,"vw":13.01363},{"c":12.9004,"h":13.07,"l":12.85,"n":362,"o":13.07,"t":"2026-07-07T04:00:00Z","v":45992,"vw":12.938586},{"c":12.8031,"h":12.85,"l":12.71,"n":669,"o":12.83,"t":"2026-07-08T04:00:00Z","v":113926,"vw":12.765452},{"c":13.1377,"h":13.19,"l":12.8421,"n":612,"o":12.89,"t":"2026-07-09T04:00:00Z","v":76168,"vw":13.068927},{"c":13.62,"h":13.69,"l":13.43,"n":995,"o":13.45,"t":"2026-07-10T04:00:00Z","v":188779,"vw":13.615814},{"c":13.3378,"h":13.53,"l":13.3126,"n":437,"o":13.53,"t":"2026-07-13T04:00:00Z","v":350021,"vw":13.390621},{"c":13.57,"h":13.57,"l":13.41,"n":293,"o":13.41,"t":"2026-07-14T04:00:00Z","v":29956,"vw":13.470825},{"c":13.4729,"h":13.54,"l":13.38,"n":338,"o":13.48,"t":"2026-07-15T04:00:00Z","v":32317,"vw":13.476874},{"c":13.1969,"h":13.345,"l":13.117,"n":3439,"o":13.345,"t":"2026-07-16T04:00:00Z","v":515085,"vw":13.21755},{"c":13.11,"h":13.18,"l":13.02,"n":347,"o":13.11,"t":"2026-07-17T04:00:00Z","v":89733,"vw":13.123115},{"c":13.0449,"h":13.2,"l":13.03,"n":690,"o":13.2,"t":"2026-07-20T04:00:00Z","v":213603,"vw":13.101149},{"c":13.0072,"h":13.04,"l":12.91,"n":362,"o":13.04,"t":"2026-07-21T04:00:00Z","v":64352,"vw":12.998163},{"c":13.2829,"h":13.2899,"l":13.1,"n":514,"o":13.1,"t":"2026-07-22T04:00:00Z","v":101782,"vw":13.217079},{"c":12.96,"h":13.1449,"l":12.94,"n":477,"o":13.1,"t":"2026-07-23T04:00:00Z","v":62307,"vw":12.993138},{"c":12.8127,"h":12.96,"l":12.81,"n":284,"o":12.94,"t":"2026-07-24T04:00:00Z","v":33562,"vw":12.898449},{"c":13.0245,"h":13.04,"l":12.89,"n":359,"o":12.92,"t":"2026-07-27T04:00:00Z","v":58455,"vw":12.980984},{"c":13.07,"h":13.1899,"l":13.04,"n":395,"o":13.1,"t":"2026-07-28T04:00:00Z","v":119812,"vw":13.143342},{"c":12.86,"h":13.03,"l":12.75,"n":434,"o":13.02,"t":"2026-07-29T04:00:00Z","v":84293,"vw":12.849773},{"c":13.2401,"h":13.25,"l":12.95,"n":367,"o":12.95,"t":"2026-07-30T04:00:00Z","v":41605,"vw":13.129567},{"c":13.21,"h":13.44,"l":12.9601,"n":788,"o":13.27,"t":"2026-07-31T04:00:00Z","v":111026,"vw":13.172248},{"c":13.2119,"h":13.25,"l":13.11,"n":363,"o":13.25,"t":"2026-08-03T04:00:00Z","v":83633,"vw":13.167923},{"c":13.0781,"h":13.33,"l":13.015,"n":436,"o":13.33,"t":"2026-08-04T04:00:00Z","v":76778,"vw":13.145674},{"c":13.091,"h":13.35,"l":13.07,"n":606,"o":13.22,"t":"2026-08-05T04:00:00Z","v":79024,"vw":13.135638},{"c":12.9549,"h":13.03,"l":12.91,"n":550,"o":13.01,"t":"2026-08-06T04:00:00Z","v":92859,"vw":12.974311},{"c":12.8,"h":12.95,"l":12.71,"n":805,"o":12.93,"t":"2026-08-07T04:00:00Z","v":153610,"vw":12.799397},{"c":12.6181,"h":12.75,"l":12.6,"n":1162,"o":12.75,"t":"2026-08-10T04:00:00Z","v":161589,"vw":12.678619},{"c":12.1702,"h":12.65,"l":12.15,"n":1194,"o":12.62,"t":"2026-08-11T04:00:00Z","v":147820,"vw":12.296865},{"c":12.11,"h":12.22,"l":12.09,"n":1353,"o":12.13,"t":"2026-08-12T04:00:00Z","v":361562,"vw":12.147625},{"c":12.02,"h":12.21,"l":12.01,"n":1249,"o":12.14,"t":"2026-08-13T04:00:00Z","v":290512,"vw":12.093804},{"c":11.9,"h":11.95,"l":11.7,"n":2043,"o":11.95,"t":"2026-08-14T04:00:00Z","v":286075,"vw":11.806429},{"c":12.02,"h":12.02,"l":11.885,"n":1088,"o":11.98,"t":"2026-08-17T04:00:00Z","v":546692,"vw":11.962839},{"c":11.77,"h":12.01,"l":11.76,"n":452,"o":11.95,"t":"2026-08-18T04:00:00Z","v":38626,"vw":11.865034},{"c":12.03,"h":12.16,"l":11.97,"n":658,"o":12.06,"t":"2026-08-19T04:00:00Z","v":164564,"vw":12.043327},{"c":11.91,"h":12.04,"l":11.85,"n":665,"o":11.95,"t":"2026-08-20T04:00:00Z","v":147913,"vw":11.925225},{"c":12.41,"h":12.42,"l":11.99,"n":994,"o":12.01,"t":"2026-08-21T04:00:00Z","v":407583,"vw":12.29512},{"c":12.45,"h":12.6,"l":12.185,"n":1488,"o":12.195,"t":"2026-08-24T04:00:00Z","v":282157,"vw":12.433813},{"c":12.8,"h":12.815,"l":12.42,"n":726,"o":12.54,"t":"2026-08-25T04:00:00Z","v":155007,"vw":12.636752},{"c":12.6833,"h":12.85,"l":12.64,"n":623,"o":12.85,"t":"2026-08-26T04:00:00Z","v":108023,"vw":12.749389},{"c":12.6935,"h":12.75,"l":12.65,"n":594,"o":12.71,"t":"2026-08-27T04:00:00Z","v":93868,"vw":12.69947},{"c":12.56,"h":12.65,"l":12.3,"n":811,"o":12.65,"t":"2026-08-28T04:00:00Z","v":140172,"vw":12.459782},{"c":12.81,"h":12.83,"l":12.71,"n":795,"o":12.79,"t":"2026-08-31T04:00:00Z","v":144735,"vw":12.781336},{"c":13,"h":13.14,"l":12.82,"n":821,"o":12.82,"t":"2026-09-01T04:00:00Z","v":139857,"vw":13.05846},{"c":13.52,"h":13.67,"l":13.16,"n":3194,"o":13.1899,"t":"2026-09-02T04:00:00Z","v":924296,"vw":13.54527},{"c":13.61,"h":13.82,"l":13.51,"n":1383,"o":13.74,"t":"2026-09-03T04:00:00Z","v":831180,"vw":13.649777},{"c":13.45,"h":13.585,"l":13.31,"n":661,"o":13.36,"t":"2026-09-04T04:00:00Z","v":153792,"vw":13.494476},{"c":13.55,"h":13.8,"l":13.535,"n":1020,"o":13.72,"t":"2026-09-08T04:00:00Z","v":296794,"vw":13.619713},{"c":13.33,"h":13.53,"l":13.31,"n":844,"o":13.51,"t":"2026-09-09T04:00:00Z","v":230160,"vw":13.407799},{"c":13.57,"h":13.67,"l":13.17,"n":1193,"o":13.27,"t":"2026-09-10T04:00:00Z","v":503373,"vw":13.512393},{"c":13.37,"h":13.62,"l":13.26,"n":1930,"o":13.62,"t":"2026-09-11T04:00:00Z","v":568660,"vw":13.412352},{"c":13.1618,"h":13.25,"l":12.93,"n":1726,"o":12.94,"t":"2026-09-14T04:00:00Z","v":318183,"vw":13.056174},{"c":13.0962,"h":13.22,"l":13.055,"n":424,"o":13.18,"t":"2026-09-15T04:00:00Z","v":54078,"vw":13.147971},{"c":13.18,"h":13.2786,"l":13.03,"n":755,"o":13.09,"t":"2026-09-16T04:00:00Z","v":103019,"vw":13.132007},{"c":13.1579,"h":13.2704,"l":12.98,"n":375,"o":13.2704,"t":"2026-09-17T04:00:00Z","v":69511,"vw":13.174277},{"c":13.19,"h":13.2,"l":13,"n":300,"o":13.09,"t":"2026-09-18T04:00:00Z","v":29673,"vw":13.103286},{"c":13.57,"h":13.6,"l":13.31,"n":2139,"o":13.38,"t":"2026-09-21T04:00:00Z","v":585117,"vw":13.48568},{"c":13.6,"h":13.605,"l":13.355,"n":706,"o":13.39,"t":"2026-09-22T04:00:00Z","v":131521,"vw":13.451987},{"c":13.245,"h":13.6,"l":13.24,"n":1246,"o":13.6,"t":"2026-09-23T04:00:00Z","v":327708,"vw":13.389328},{"c":13.0356,"h":13.225,"l":12.975,"n":987,"o":13.16,"t":"2026-09-24T04:00:00Z","v":172430,"vw":13.070666},{"c":13.1451,"h":13.18,"l":12.925,"n":708,"o":13,"t":"2026-09-25T04:00:00Z","v":224217,"vw":13.02322},{"c":12.8172,"h":12.99,"l":12.79,"n":1086,"o":12.88,"t":"2026-09-28T04:00:00Z","v":1233268,"vw":12.848114},{"c":12.91,"h":12.94,"l":12.71,"n":1945,"o":12.8,"t":"2026-09-29T04:00:00Z","v":2207612,"vw":12.852372},{"c":13.3113,"h":13.39,"l":13.0301,"n":1762,"o":13.14,"t":"2026-09-30T04:00:00Z","v":458406,"vw":13.2226},{"c":13.31,"h":13.4,"l":13.03,"n":1059,"o":13.26,"t":"2026-10-01T04:00:00Z","v":672945,"vw":13.164975},{"c":13.6978,"h":13.72,"l":13.19,"n":1574,"o":13.4,"t":"2026-10-02T04:00:00Z","v":649902,"vw":13.455216},{"c":15.73,"h":16.03,"l":15.51,"n":10260,"o":15.54,"t":"2026-10-05T04:00:00Z","v":6132237,"vw":15.868907},{"c":15.96,"h":16.24,"l":15.774,"n":4818,"o":16.09,"t":"2026-10-06T04:00:00Z","v":1431807,"vw":15.994518},{"c":15.935,"h":16.0998,"l":15.87,"n":3388,"o":15.97,"t":"2026-10-07T04:00:00Z","v":1386657,"vw":15.962864},{"c":16.33,"h":16.51,"l":15.91,"n":12043,"o":15.975,"t":"2026-10-08T04:00:00Z","v":3396923,"vw":16.318393},{"c":17.05,"h":17.06,"l":16.685,"n":11340,"o":16.84,"t":"2026-10-09T04:00:00Z","v":2798235,"vw":16.93345},{"c":17.1,"h":17.15,"l":16.9401,"n":4445,"o":17.05,"t":"2026-10-12T04:00:00Z","v":868973,"vw":17.084844},{"c":16.31,"h":16.75,"l":16.31,"n":9380,"o":16.575,"t":"2026-10-13T04:00:00Z","v":2176299,"vw":16.5154},{"c":16.14,"h":16.28,"l":15.64,"n":12121,"o":15.89,"t":"2026-10-14T04:00:00Z","v":2821552,"vw":16.030495},{"c":15.58,"h":16.13,"l":15.53,"n":9051,"o":15.72,"t":"2026-10-15T04:00:00Z","v":2227797,"vw":15.829607},{"c":15.69,"h":15.9399,"l":15.55,"n":9434,"o":15.84,"t":"2026-10-16T04:00:00Z","v":8683895,"vw":15.691109},{"c":16.11,"h":16.2,"l":15.98,"n":2757,"o":16.08,"t":"2026-10-19T04:00:00Z","v":759082,"vw":16.094927},{"c":16.8,"h":16.8555,"l":16.4132,"n":10699,"o":16.49,"t":"2026-10-20T04:00:00Z","v":2616838,"vw":16.749595},{"c":16.5,"h":16.8,"l":16.365,"n":16139,"o":16.77,"t":"2026-10-21T04:00:00Z","v":3967949,"vw":16.579984},{"c":16.19,"h":16.48,"l":16.03,"n":6249,"o":16.48,"t":"2026-10-22T04:00:00Z","v":1148490,"vw":16.203343}],"volatilityBars":[{"c":13.57,"h":13.57,"l":13.57,"n":1,"o":13.57,"t":"2026-09-22T12:00:00Z","v":100,"vw":13.57},{"c":13.53,"h":13.53,"l":13.53,"n":1,"o":13.53,"t":"2026-09-22T13:15:00Z","v":400,"vw":13.53},{"c":13.4,"h":13.4,"l":13.38,"n":19,"o":13.39,"t":"2026-09-22T13:30:00Z","v":1827,"vw":13.385272},{"c":13.42,"h":13.44,"l":13.42,"n":16,"o":13.44,"t":"2026-09-22T13:45:00Z","v":1412,"vw":13.423846},{"c":13.39,"h":13.45,"l":13.385,"n":9,"o":13.45,"t":"2026-09-22T14:00:00Z","v":1104,"vw":13.409814},{"c":13.38,"h":13.44,"l":13.38,"n":44,"o":13.42,"t":"2026-09-22T14:15:00Z","v":64895,"vw":13.418612},{"c":13.355,"h":13.355,"l":13.355,"n":2,"o":13.355,"t":"2026-09-22T14:30:00Z","v":115,"vw":13.355},{"c":13.395,"h":13.42,"l":13.375,"n":18,"o":13.375,"t":"2026-09-22T14:45:00Z","v":1702,"vw":13.397187},{"c":13.42,"h":13.44,"l":13.42,"n":6,"o":13.44,"t":"2026-09-22T15:00:00Z","v":1260,"vw":13.436667},{"c":13.44,"h":13.44,"l":13.42,"n":4,"o":13.42,"t":"2026-09-22T15:15:00Z","v":315,"vw":13.433333},{"c":13.39,"h":13.41,"l":13.39,"n":19,"o":13.41,"t":"2026-09-22T15:30:00Z","v":2287,"vw":13.396809},{"c":13.3701,"h":13.3701,"l":13.3701,"n":4,"o":13.3701,"t":"2026-09-22T15:45:00Z","v":754,"vw":13.3701},{"c":13.44,"h":13.44,"l":13.42,"n":3,"o":13.42,"t":"2026-09-22T16:00:00Z","v":3608,"vw":13.439444},{"c":13.44,"h":13.44,"l":13.425,"n":5,"o":13.43,"t":"2026-09-22T16:15:00Z","v":1488,"vw":13.427857},{"c":13.44,"h":13.46,"l":13.44,"n":13,"o":13.46,"t":"2026-09-22T16:30:00Z","v":1441,"vw":13.452631},{"c":13.42,"h":13.44,"l":13.42,"n":65,"o":13.43,"t":"2026-09-22T16:45:00Z","v":5910,"vw":13.432275},{"c":13.4,"h":13.425,"l":13.39,"n":28,"o":13.425,"t":"2026-09-22T17:00:00Z","v":2454,"vw":13.404725},{"c":13.42,"h":13.42,"l":13.4,"n":21,"o":13.4,"t":"2026-09-22T17:15:00Z","v":1035,"vw":13.402633},{"c":13.44,"h":13.44,"l":13.41,"n":13,"o":13.41,"t":"2026-09-22T17:30:00Z","v":1516,"vw":13.43081},{"c":13.52,"h":13.52,"l":13.45,"n":7,"o":13.45,"t":"2026-09-22T17:45:00Z","v":501,"vw":13.477475},{"c":13.53,"h":13.53,"l":13.48,"n":19,"o":13.505,"t":"2026-09-22T18:00:00Z","v":1854,"vw":13.502374},{"c":13.51,"h":13.535,"l":13.51,"n":76,"o":13.535,"t":"2026-09-22T18:15:00Z","v":8698,"vw":13.523666},{"c":13.51,"h":13.51,"l":13.5,"n":18,"o":13.51,"t":"2026-09-22T18:30:00Z","v":4126,"vw":13.504989},{"c":13.53,"h":13.53,"l":13.51,"n":7,"o":13.51,"t":"2026-09-22T18:45:00Z","v":493,"vw":13.525169},{"c":13.53,"h":13.54,"l":13.53,"n":11,"o":13.53,"t":"2026-09-22T19:00:00Z","v":1531,"vw":13.533472},{"c":13.56,"h":13.565,"l":13.545,"n":39,"o":13.55,"t":"2026-09-22T19:15:00Z","v":6756,"vw":13.552205},{"c":13.595,"h":13.6,"l":13.555,"n":41,"o":13.56,"t":"2026-09-22T19:30:00Z","v":4059,"vw":13.582606},{"c":13.6,"h":13.605,"l":13.595,"n":75,"o":13.595,"t":"2026-09-22T19:45:00Z","v":7836,"vw":13.59761},{"c":13.6,"h":13.6,"l":13.6,"n":5,"o":13.6,"t":"2026-09-22T20:00:00Z","v":132,"vw":13.6},{"c":13.47,"h":13.47,"l":13.47,"n":1,"o":13.47,"t":"2026-09-23T13:15:00Z","v":400,"vw":13.47},{"c":13.53,"h":13.6,"l":13.52,"n":131,"o":13.6,"t":"2026-09-23T13:30:00Z","v":71619,"vw":13.559183},{"c":13.49,"h":13.51,"l":13.49,"n":52,"o":13.51,"t":"2026-09-23T13:45:00Z","v":4199,"vw":13.500289},{"c":13.51,"h":13.53,"l":13.5,"n":21,"o":13.5299,"t":"2026-09-23T14:00:00Z","v":2327,"vw":13.51729},{"c":13.45,"h":13.49,"l":13.45,"n":10,"o":13.49,"t":"2026-09-23T14:15:00Z","v":1247,"vw":13.465},{"c":13.41,"h":13.46,"l":13.41,"n":16,"o":13.46,"t":"2026-09-23T14:30:00Z","v":1268,"vw":13.421439},{"c":13.41,"h":13.4205,"l":13.4,"n":41,"o":13.4,"t":"2026-09-23T14:45:00Z","v":9146,"vw":13.414974},{"c":13.48,"h":13.48,"l":13.43,"n":120,"o":13.45,"t":"2026-09-23T15:00:00Z","v":17490,"vw":13.441342},{"c":13.45,"h":13.47,"l":13.45,"n":9,"o":13.47,"t":"2026-09-23T15:15:00Z","v":1450,"vw":13.462878},{"c":13.44,"h":13.45,"l":13.43,"n":18,"o":13.45,"t":"2026-09-23T15:30:00Z","v":2759,"vw":13.436256},{"c":13.412,"h":13.435,"l":13.41,"n":10,"o":13.42,"t":"2026-09-23T15:45:00Z","v":3322,"vw":13.415107},{"c":13.42,"h":13.42,"l":13.41,"n":8,"o":13.41,"t":"2026-09-23T16:00:00Z","v":1867,"vw":13.419459},{"c":13.46,"h":13.46,"l":13.42,"n":112,"o":13.43,"t":"2026-09-23T16:15:00Z","v":40881,"vw":13.43601},{"c":13.4,"h":13.46,"l":13.4,"n":43,"o":13.455,"t":"2026-09-23T16:30:00Z","v":8036,"vw":13.430172},{"c":13.34,"h":13.38,"l":13.33,"n":16,"o":13.38,"t":"2026-09-23T16:45:00Z","v":2225,"vw":13.34169},{"c":13.32,"h":13.33,"l":13.3,"n":19,"o":13.32,"t":"2026-09-23T17:00:00Z","v":3947,"vw":13.320245},{"c":13.29,"h":13.335,"l":13.29,"n":38,"o":13.32,"t":"2026-09-23T17:15:00Z","v":6889,"vw":13.321969},{"c":13.3,"h":13.3,"l":13.25,"n":62,"o":13.29,"t":"2026-09-23T17:30:00Z","v":15069,"vw":13.272016},{"c":13.34,"h":13.35,"l":13.335,"n":26,"o":13.35,"t":"2026-09-23T17:45:00Z","v":5672,"vw":13.346084},{"c":13.3201,"h":13.35,"l":13.3201,"n":25,"o":13.35,"t":"2026-09-23T18:00:00Z","v":4835,"vw":13.342239},{"c":13.32,"h":13.32,"l":13.32,"n":5,"o":13.32,"t":"2026-09-23T18:15:00Z","v":422,"vw":13.32},{"c":13.29,"h":13.3,"l":13.28,"n":14,"o":13.3,"t":"2026-09-23T18:30:00Z","v":2621,"vw":13.288082},{"c":13.285,"h":13.3,"l":13.28,"n":20,"o":13.28,"t":"2026-09-23T18:45:00Z","v":5557,"vw":13.287007},{"c":13.29,"h":13.29,"l":13.28,"n":21,"o":13.29,"t":"2026-09-23T19:00:00Z","v":3315,"vw":13.284486},{"c":13.275,"h":13.28,"l":13.262,"n":39,"o":13.27,"t":"2026-09-23T19:15:00Z","v":9878,"vw":13.268458},{"c":13.28,"h":13.29,"l":13.27,"n":104,"o":13.28,"t":"2026-09-23T19:30:00Z","v":45019,"vw":13.280818},{"c":13.24,"h":13.29,"l":13.24,"n":140,"o":13.28,"t":"2026-09-23T19:45:00Z","v":52751,"vw":13.271572},{"c":13.19,"h":13.225,"l":13.16,"n":31,"o":13.16,"t":"2026-09-24T13:30:00Z","v":6863,"vw":13.165893},{"c":13.2,"h":13.205,"l":13.175,"n":35,"o":13.19,"t":"2026-09-24T13:45:00Z","v":3862,"vw":13.196293},{"c":13.18,"h":13.2,"l":13.18,"n":77,"o":13.19,"t":"2026-09-24T14:00:00Z","v":17757,"vw":13.19374},{"c":13.18,"h":13.18,"l":13.16,"n":32,"o":13.18,"t":"2026-09-24T14:15:00Z","v":1988,"vw":13.171513},{"c":13.17,"h":13.17,"l":13.17,"n":2,"o":13.17,"t":"2026-09-24T14:30:00Z","v":590,"vw":13.17},{"c":13.115,"h":13.125,"l":13.1068,"n":5,"o":13.125,"t":"2026-09-24T14:45:00Z","v":765,"vw":13.112407},{"c":13.03,"h":13.11,"l":13.02,"n":182,"o":13.1,"t":"2026-09-24T15:00:00Z","v":47787,"vw":13.031059},{"c":13.02,"h":13.05,"l":13.02,"n":64,"o":13.03,"t":"2026-09-24T15:15:00Z","v":9399,"vw":13.037882},{"c":13.055,"h":13.055,"l":13.03,"n":6,"o":13.03,"t":"2026-09-24T15:30:00Z","v":618,"vw":13.038091},{"c":13.04,"h":13.04,"l":12.99,"n":39,"o":13,"t":"2026-09-24T15:45:00Z","v":5295,"vw":13.002217},{"c":13.01,"h":13.01,"l":13,"n":27,"o":13,"t":"2026-09-24T16:00:00Z","v":1892,"vw":13.003984},{"c":13.12,"h":13.145,"l":13.01,"n":81,"o":13.01,"t":"2026-09-24T16:15:00Z","v":12226,"vw":13.07603},{"c":13.172,"h":13.2,"l":13.1599,"n":15,"o":13.1599,"t":"2026-09-24T16:30:00Z","v":3557,"vw":13.167387},{"c":13.11,"h":13.15,"l":13.11,"n":36,"o":13.1401,"t":"2026-09-24T16:45:00Z","v":7372,"vw":13.140681},{"c":13.11,"h":13.12,"l":13.11,"n":7,"o":13.12,"t":"2026-09-24T17:00:00Z","v":1376,"vw":13.117887},{"c":13.0617,"h":13.0955,"l":13.05,"n":7,"o":13.09,"t":"2026-09-24T17:15:00Z","v":5769,"vw":13.056906},{"c":13.01,"h":13.01,"l":13.01,"n":10,"o":13.01,"t":"2026-09-24T17:45:00Z","v":2910,"vw":13.01},{"c":13.03,"h":13.03,"l":12.975,"n":45,"o":13,"t":"2026-09-24T18:00:00Z","v":9469,"vw":12.996936},{"c":13.06,"h":13.07,"l":13.04,"n":15,"o":13.04,"t":"2026-09-24T18:15:00Z","v":4175,"vw":13.051766},{"c":13.05,"h":13.095,"l":13.05,"n":9,"o":13.06,"t":"2026-09-24T18:30:00Z","v":1072,"vw":13.070059},{"c":13.03,"h":13.03,"l":13.03,"n":2,"o":13.03,"t":"2026-09-24T18:45:00Z","v":168,"vw":13.03},{"c":13.01,"h":13.045,"l":13.01,"n":41,"o":13.04,"t":"2026-09-24T19:00:00Z","v":6789,"vw":13.035041},{"c":13.04,"h":13.04,"l":13.04,"n":4,"o":13.04,"t":"2026-09-24T19:30:00Z","v":278,"vw":13.04},{"c":13.045,"h":13.06,"l":13.04,"n":80,"o":13.05,"t":"2026-09-24T19:45:00Z","v":16777,"vw":13.04343},{"c":13.02,"h":13.03,"l":12.98,"n":90,"o":13,"t":"2026-09-25T13:30:00Z","v":26497,"vw":13.019241},{"c":12.97,"h":13,"l":12.95,"n":147,"o":12.96,"t":"2026-09-25T13:45:00Z","v":76291,"vw":12.970583},{"c":12.98,"h":12.985,"l":12.925,"n":99,"o":12.98,"t":"2026-09-25T14:00:00Z","v":27512,"vw":12.956055},{"c":12.945,"h":12.99,"l":12.945,"n":40,"o":12.99,"t":"2026-09-25T14:15:00Z","v":8265,"vw":12.965768},{"c":12.96,"h":12.96,"l":12.945,"n":4,"o":12.945,"t":"2026-09-25T14:30:00Z","v":1499,"vw":12.949003},{"c":13,"h":13,"l":13,"n":4,"o":13,"t":"2026-09-25T14:45:00Z","v":449,"vw":13},{"c":13.03,"h":13.03,"l":13,"n":6,"o":13,"t":"2026-09-25T15:00:00Z","v":1247,"vw":13.006026},{"c":13.06,"h":13.06,"l":13.06,"n":1,"o":13.06,"t":"2026-09-25T15:15:00Z","v":127,"vw":13.06},{"c":13.06,"h":13.09,"l":13.06,"n":39,"o":13.07,"t":"2026-09-25T15:30:00Z","v":12998,"vw":13.082621},{"c":13.07,"h":13.07,"l":13.035,"n":32,"o":13.04,"t":"2026-09-25T15:45:00Z","v":11661,"vw":13.038405},{"c":13.15,"h":13.15,"l":13.13,"n":9,"o":13.13,"t":"2026-09-25T16:00:00Z","v":1807,"vw":13.145573},{"c":13.13,"h":13.13,"l":13.13,"n":4,"o":13.13,"t":"2026-09-25T16:15:00Z","v":600,"vw":13.13},{"c":13.09,"h":13.11,"l":13.08,"n":22,"o":13.11,"t":"2026-09-25T16:30:00Z","v":15912,"vw":13.086847},{"c":13.09,"h":13.1,"l":13.09,"n":28,"o":13.095,"t":"2026-09-25T16:45:00Z","v":6063,"vw":13.090969},{"c":13.11,"h":13.11,"l":13.06,"n":11,"o":13.06,"t":"2026-09-25T17:00:00Z","v":2800,"vw":13.070846},{"c":13.075,"h":13.09,"l":13.075,"n":2,"o":13.09,"t":"2026-09-25T17:15:00Z","v":1200,"vw":13.08},{"c":13.06,"h":13.06,"l":13.06,"n":3,"o":13.06,"t":"2026-09-25T17:30:00Z","v":400,"vw":13.06},{"c":13.1,"h":13.1,"l":13.1,"n":2,"o":13.1,"t":"2026-09-25T17:45:00Z","v":402,"vw":13.1},{"c":13.15,"h":13.15,"l":13.1295,"n":4,"o":13.1295,"t":"2026-09-25T18:00:00Z","v":2300,"vw":13.13087},{"c":13.15,"h":13.15,"l":13.15,"n":2,"o":13.15,"t":"2026-09-25T18:15:00Z","v":200,"vw":13.15},{"c":13.16,"h":13.16,"l":13.16,"n":2,"o":13.16,"t":"2026-09-25T18:30:00Z","v":119,"vw":13.16},{"c":13.15,"h":13.15,"l":13.13,"n":5,"o":13.1499,"t":"2026-09-25T19:00:00Z","v":7201,"vw":13.148243},{"c":13.17,"h":13.17,"l":13.14,"n":19,"o":13.14,"t":"2026-09-25T19:15:00Z","v":1340,"vw":13.157778},{"c":13.15,"h":13.16,"l":13.14,"n":10,"o":13.14,"t":"2026-09-25T19:30:00Z","v":603,"vw":13.146},{"c":13.18,"h":13.18,"l":13.14,"n":21,"o":13.14,"t":"2026-09-25T19:45:00Z","v":14621,"vw":13.178129},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-09-25T21:15:00Z","v":200,"vw":13},{"c":12.99,"h":12.99,"l":12.99,"n":1,"o":12.99,"t":"2026-09-28T11:45:00Z","v":220,"vw":12.99},{"c":13.08,"h":13.08,"l":13.08,"n":1,"o":13.08,"t":"2026-09-28T12:30:00Z","v":366,"vw":13.08},{"c":12.84,"h":12.88,"l":12.82,"n":171,"o":12.88,"t":"2026-09-28T13:30:00Z","v":29278,"vw":12.859117},{"c":12.85,"h":12.86,"l":12.82,"n":70,"o":12.86,"t":"2026-09-28T13:45:00Z","v":37363,"vw":12.826501},{"c":12.9,"h":12.91,"l":12.84,"n":95,"o":12.86,"t":"2026-09-28T14:00:00Z","v":1016945,"vw":12.84074},{"c":12.97,"h":12.97,"l":12.88,"n":31,"o":12.88,"t":"2026-09-28T14:15:00Z","v":6028,"vw":12.922103},{"c":12.94,"h":12.99,"l":12.94,"n":53,"o":12.98,"t":"2026-09-28T14:30:00Z","v":16762,"vw":12.964285},{"c":12.89,"h":12.93,"l":12.885,"n":28,"o":12.93,"t":"2026-09-28T14:45:00Z","v":8992,"vw":12.896588},{"c":12.85,"h":12.885,"l":12.85,"n":32,"o":12.88,"t":"2026-09-28T15:00:00Z","v":8685,"vw":12.856848},{"c":12.86,"h":12.87,"l":12.85,"n":32,"o":12.85,"t":"2026-09-28T15:15:00Z","v":6604,"vw":12.853862},{"c":12.82,"h":12.85,"l":12.82,"n":6,"o":12.85,"t":"2026-09-28T15:30:00Z","v":485,"vw":12.84053},{"c":12.86,"h":12.86,"l":12.82,"n":18,"o":12.83,"t":"2026-09-28T15:45:00Z","v":1156,"vw":12.837154},{"c":12.86,"h":12.86,"l":12.86,"n":8,"o":12.86,"t":"2026-09-28T16:00:00Z","v":545,"vw":12.86},{"c":12.955,"h":12.96,"l":12.85,"n":15,"o":12.85,"t":"2026-09-28T16:15:00Z","v":1409,"vw":12.906786},{"c":12.895,"h":12.95,"l":12.895,"n":38,"o":12.95,"t":"2026-09-28T16:30:00Z","v":14935,"vw":12.918476},{"c":12.9,"h":12.9,"l":12.89,"n":12,"o":12.89,"t":"2026-09-28T16:45:00Z","v":1246,"vw":12.899},{"c":12.95,"h":12.9879,"l":12.88,"n":103,"o":12.9,"t":"2026-09-28T17:00:00Z","v":20261,"vw":12.940615},{"c":12.92,"h":12.96,"l":12.92,"n":32,"o":12.96,"t":"2026-09-28T17:15:00Z","v":9991,"vw":12.929091},{"c":12.92,"h":12.92,"l":12.9,"n":9,"o":12.92,"t":"2026-09-28T17:30:00Z","v":1614,"vw":12.909677},{"c":12.9,"h":12.92,"l":12.9,"n":18,"o":12.91,"t":"2026-09-28T17:45:00Z","v":7430,"vw":12.917271},{"c":12.91,"h":12.91,"l":12.91,"n":8,"o":12.91,"t":"2026-09-28T18:00:00Z","v":794,"vw":12.91},{"c":12.9105,"h":12.92,"l":12.9,"n":11,"o":12.91,"t":"2026-09-28T18:15:00Z","v":17210,"vw":12.913484},{"c":12.88,"h":12.905,"l":12.88,"n":9,"o":12.905,"t":"2026-09-28T18:30:00Z","v":1265,"vw":12.89625},{"c":12.888,"h":12.89,"l":12.888,"n":5,"o":12.89,"t":"2026-09-28T18:45:00Z","v":1438,"vw":12.888572},{"c":12.84,"h":12.88,"l":12.84,"n":19,"o":12.88,"t":"2026-09-28T19:00:00Z","v":2263,"vw":12.855904},{"c":12.84,"h":12.84,"l":12.835,"n":9,"o":12.835,"t":"2026-09-28T19:15:00Z","v":1532,"vw":12.838066},{"c":12.835,"h":12.84,"l":12.83,"n":21,"o":12.84,"t":"2026-09-28T19:30:00Z","v":4978,"vw":12.833314},{"c":12.8,"h":12.83,"l":12.79,"n":96,"o":12.83,"t":"2026-09-28T19:45:00Z","v":11531,"vw":12.809711},{"c":12.91,"h":12.91,"l":12.91,"n":4,"o":12.91,"t":"2026-09-29T12:45:00Z","v":2000,"vw":12.91},{"c":12.7741,"h":12.8,"l":12.7741,"n":6,"o":12.8,"t":"2026-09-29T13:30:00Z","v":692,"vw":12.794278},{"c":12.8161,"h":12.82,"l":12.78,"n":19,"o":12.79,"t":"2026-09-29T13:45:00Z","v":7739,"vw":12.806316},{"c":12.81,"h":12.81,"l":12.81,"n":3,"o":12.81,"t":"2026-09-29T14:00:00Z","v":102,"vw":12.81},{"c":12.8034,"h":12.83,"l":12.8,"n":11,"o":12.8,"t":"2026-09-29T14:15:00Z","v":1003719,"vw":12.800026},{"c":12.7801,"h":12.7801,"l":12.7801,"n":1,"o":12.7801,"t":"2026-09-29T15:00:00Z","v":107,"vw":12.7801},{"c":12.7432,"h":12.75,"l":12.73,"n":15,"o":12.75,"t":"2026-09-29T15:15:00Z","v":1305,"vw":12.744269},{"c":12.77,"h":12.77,"l":12.76,"n":20,"o":12.76,"t":"2026-09-29T15:30:00Z","v":2429,"vw":12.761853},{"c":12.72,"h":12.76,"l":12.72,"n":6,"o":12.76,"t":"2026-09-29T15:45:00Z","v":480,"vw":12.741609},{"c":12.73,"h":12.75,"l":12.73,"n":15,"o":12.75,"t":"2026-09-29T16:00:00Z","v":2408,"vw":12.736923},{"c":12.73,"h":12.76,"l":12.73,"n":114,"o":12.74,"t":"2026-09-29T16:15:00Z","v":20860,"vw":12.746095},{"c":12.75,"h":12.75,"l":12.72,"n":99,"o":12.74,"t":"2026-09-29T16:30:00Z","v":14065,"vw":12.733262},{"c":12.73,"h":12.74,"l":12.71,"n":85,"o":12.74,"t":"2026-09-29T16:45:00Z","v":11575,"vw":12.727815},{"c":12.73,"h":12.74,"l":12.72,"n":65,"o":12.73,"t":"2026-09-29T17:00:00Z","v":12064,"vw":12.730511},{"c":12.76,"h":12.76,"l":12.72,"n":88,"o":12.74,"t":"2026-09-29T17:15:00Z","v":13627,"vw":12.735217},{"c":12.8,"h":12.8,"l":12.74,"n":79,"o":12.75,"t":"2026-09-29T17:30:00Z","v":13096,"vw":12.763628},{"c":12.8,"h":12.85,"l":12.79,"n":123,"o":12.8,"t":"2026-09-29T17:45:00Z","v":22693,"vw":12.826537},{"c":12.82,"h":12.85,"l":12.79,"n":127,"o":12.8,"t":"2026-09-29T18:00:00Z","v":13541,"vw":12.807112},{"c":12.84,"h":12.865,"l":12.82,"n":106,"o":12.83,"t":"2026-09-29T18:15:00Z","v":13971,"vw":12.846297},{"c":12.88,"h":12.9,"l":12.82,"n":164,"o":12.83,"t":"2026-09-29T18:30:00Z","v":16556,"vw":12.861058},{"c":12.85,"h":12.89,"l":12.85,"n":90,"o":12.88,"t":"2026-09-29T18:45:00Z","v":14107,"vw":12.867865},{"c":12.865,"h":12.87,"l":12.84,"n":83,"o":12.86,"t":"2026-09-29T19:00:00Z","v":17278,"vw":12.860911},{"c":12.86,"h":12.865,"l":12.85,"n":83,"o":12.865,"t":"2026-09-29T19:15:00Z","v":16935,"vw":12.857547},{"c":12.88,"h":12.94,"l":12.86,"n":160,"o":12.86,"t":"2026-09-29T19:30:00Z","v":704946,"vw":12.937622},{"c":12.9,"h":12.915,"l":12.88,"n":291,"o":12.88,"t":"2026-09-29T19:45:00Z","v":61976,"vw":12.894016},{"c":12.91,"h":12.91,"l":12.91,"n":4,"o":12.91,"t":"2026-09-29T20:00:00Z","v":111,"vw":12.91},{"c":12.99,"h":12.99,"l":12.99,"n":6,"o":12.99,"t":"2026-09-29T20:30:00Z","v":10000,"vw":12.99},{"c":13.0301,"h":13.14,"l":13.0301,"n":305,"o":13.14,"t":"2026-09-30T13:30:00Z","v":87633,"vw":13.08762},{"c":13.09,"h":13.095,"l":13.04,"n":73,"o":13.04,"t":"2026-09-30T13:45:00Z","v":20921,"vw":13.068012},{"c":13.16,"h":13.16,"l":13.09,"n":122,"o":13.11,"t":"2026-09-30T14:00:00Z","v":42456,"vw":13.0946},{"c":13.16,"h":13.2399,"l":13.155,"n":80,"o":13.18,"t":"2026-09-30T14:15:00Z","v":15955,"vw":13.220443},{"c":13.21,"h":13.21,"l":13.15,"n":23,"o":13.15,"t":"2026-09-30T14:30:00Z","v":6225,"vw":13.180287},{"c":13.15,"h":13.23,"l":13.15,"n":25,"o":13.23,"t":"2026-09-30T14:45:00Z","v":24590,"vw":13.220097},{"c":13.19,"h":13.19,"l":13.16,"n":11,"o":13.19,"t":"2026-09-30T15:00:00Z","v":9871,"vw":13.182524},{"c":13.16,"h":13.19,"l":13.16,"n":2,"o":13.19,"t":"2026-09-30T15:15:00Z","v":400,"vw":13.1675},{"c":13.075,"h":13.15,"l":13.075,"n":12,"o":13.15,"t":"2026-09-30T15:30:00Z","v":15787,"vw":13.129943},{"c":13.08,"h":13.08,"l":13.08,"n":9,"o":13.08,"t":"2026-09-30T15:45:00Z","v":2000,"vw":13.08},{"c":13.2,"h":13.2,"l":13.17,"n":4,"o":13.17,"t":"2026-09-30T16:15:00Z","v":450,"vw":13.191429},{"c":13.2137,"h":13.2137,"l":13.2137,"n":3,"o":13.2137,"t":"2026-09-30T16:30:00Z","v":133,"vw":13.2137},{"c":13.25,"h":13.26,"l":13.22,"n":21,"o":13.22,"t":"2026-09-30T16:45:00Z","v":2908,"vw":13.230323},{"c":13.256,"h":13.28,"l":13.25,"n":55,"o":13.25,"t":"2026-09-30T17:00:00Z","v":13204,"vw":13.262834},{"c":13.295,"h":13.295,"l":13.255,"n":62,"o":13.27,"t":"2026-09-30T17:15:00Z","v":18292,"vw":13.272858},{"c":13.345,"h":13.345,"l":13.295,"n":27,"o":13.3,"t":"2026-09-30T17:30:00Z","v":11762,"vw":13.318109},{"c":13.38,"h":13.38,"l":13.345,"n":57,"o":13.345,"t":"2026-09-30T17:45:00Z","v":12796,"vw":13.361863},{"c":13.36,"h":13.39,"l":13.36,"n":82,"o":13.39,"t":"2026-09-30T18:00:00Z","v":25483,"vw":13.370584},{"c":13.32,"h":13.36,"l":13.32,"n":78,"o":13.36,"t":"2026-09-30T18:15:00Z","v":25158,"vw":13.34948},{"c":13.33,"h":13.35,"l":13.32,"n":41,"o":13.32,"t":"2026-09-30T18:30:00Z","v":15113,"vw":13.338658},{"c":13.34,"h":13.36,"l":13.3,"n":91,"o":13.33,"t":"2026-09-30T18:45:00Z","v":16832,"vw":13.337302},{"c":13.34,"h":13.34,"l":13.32,"n":103,"o":13.33,"t":"2026-09-30T19:00:00Z","v":20090,"vw":13.325544},{"c":13.31,"h":13.34,"l":13.31,"n":97,"o":13.34,"t":"2026-09-30T19:15:00Z","v":13117,"vw":13.330478},{"c":13.295,"h":13.335,"l":13.295,"n":111,"o":13.315,"t":"2026-09-30T19:30:00Z","v":19061,"vw":13.313845},{"c":13.315,"h":13.315,"l":13.29,"n":177,"o":13.295,"t":"2026-09-30T19:45:00Z","v":36195,"vw":13.305111},{"c":13.31,"h":13.4,"l":13.26,"n":25,"o":13.26,"t":"2026-10-01T13:30:00Z","v":18760,"vw":13.332013},{"c":13.29,"h":13.36,"l":13.285,"n":78,"o":13.35,"t":"2026-10-01T13:45:00Z","v":39446,"vw":13.345821},{"c":13.25,"h":13.28,"l":13.21,"n":45,"o":13.28,"t":"2026-10-01T14:00:00Z","v":19015,"vw":13.265668},{"c":13.2,"h":13.27,"l":13.19,"n":141,"o":13.25,"t":"2026-10-01T14:15:00Z","v":100797,"vw":13.246316},{"c":13.18,"h":13.22,"l":13.18,"n":40,"o":13.2,"t":"2026-10-01T14:30:00Z","v":8189,"vw":13.200045},{"c":13.07,"h":13.17,"l":13.07,"n":25,"o":13.17,"t":"2026-10-01T14:45:00Z","v":12572,"vw":13.117632},{"c":13.03,"h":13.05,"l":13.03,"n":2,"o":13.05,"t":"2026-10-01T15:00:00Z","v":240,"vw":13.038333},{"c":13.08,"h":13.09,"l":13.03,"n":51,"o":13.03,"t":"2026-10-01T15:15:00Z","v":50736,"vw":13.071267},{"c":13.04,"h":13.09,"l":13.04,"n":79,"o":13.06,"t":"2026-10-01T15:30:00Z","v":279843,"vw":13.087164},{"c":13.08,"h":13.08,"l":13.04,"n":119,"o":13.041,"t":"2026-10-01T15:45:00Z","v":21143,"vw":13.051008},{"c":13.145,"h":13.165,"l":13.115,"n":25,"o":13.115,"t":"2026-10-01T16:00:00Z","v":8160,"vw":13.14505},{"c":13.22,"h":13.22,"l":13.14,"n":37,"o":13.145,"t":"2026-10-01T16:15:00Z","v":28431,"vw":13.160837},{"c":13.19,"h":13.2399,"l":13.19,"n":12,"o":13.2399,"t":"2026-10-01T16:30:00Z","v":10915,"vw":13.233326},{"c":13.22,"h":13.22,"l":13.2049,"n":2,"o":13.2049,"t":"2026-10-01T17:00:00Z","v":2000,"vw":13.216225},{"c":13.28,"h":13.28,"l":13.27,"n":29,"o":13.27,"t":"2026-10-01T17:15:00Z","v":6842,"vw":13.279099},{"c":13.31,"h":13.32,"l":13.29,"n":28,"o":13.31,"t":"2026-10-01T17:30:00Z","v":8555,"vw":13.302516},{"c":13.285,"h":13.3,"l":13.285,"n":18,"o":13.3,"t":"2026-10-01T17:45:00Z","v":1936,"vw":13.29349},{"c":13.255,"h":13.255,"l":13.24,"n":2,"o":13.24,"t":"2026-10-01T18:00:00Z","v":550,"vw":13.244091},{"c":13.26,"h":13.28,"l":13.23,"n":24,"o":13.2643,"t":"2026-10-01T18:15:00Z","v":5328,"vw":13.255423},{"c":13.28,"h":13.28,"l":13.28,"n":1,"o":13.28,"t":"2026-10-01T18:30:00Z","v":400,"vw":13.28},{"c":13.26,"h":13.26,"l":13.25,"n":6,"o":13.25,"t":"2026-10-01T18:45:00Z","v":1151,"vw":13.251533},{"c":13.2825,"h":13.2825,"l":13.25,"n":17,"o":13.26,"t":"2026-10-01T19:00:00Z","v":5890,"vw":13.262326},{"c":13.3,"h":13.3,"l":13.27,"n":14,"o":13.28,"t":"2026-10-01T19:15:00Z","v":2338,"vw":13.286066},{"c":13.285,"h":13.31,"l":13.28,"n":41,"o":13.3,"t":"2026-10-01T19:30:00Z","v":8959,"vw":13.298694},{"c":13.31,"h":13.33,"l":13.285,"n":122,"o":13.3087,"t":"2026-10-01T19:45:00Z","v":28160,"vw":13.303856},{"c":13.31,"h":13.31,"l":13.31,"n":3,"o":13.31,"t":"2026-10-01T20:00:00Z","v":617,"vw":13.31},{"c":13.36,"h":13.36,"l":13.36,"n":1,"o":13.36,"t":"2026-10-01T22:45:00Z","v":700,"vw":13.36},{"c":13.32,"h":13.4,"l":13.29,"n":123,"o":13.4,"t":"2026-10-02T13:30:00Z","v":98036,"vw":13.318154},{"c":13.23,"h":13.35,"l":13.23,"n":35,"o":13.34,"t":"2026-10-02T13:45:00Z","v":13238,"vw":13.336719},{"c":13.26,"h":13.29,"l":13.24,"n":39,"o":13.27,"t":"2026-10-02T14:00:00Z","v":7616,"vw":13.268348},{"c":13.23,"h":13.25,"l":13.21,"n":48,"o":13.25,"t":"2026-10-02T14:15:00Z","v":14083,"vw":13.242761},{"c":13.33,"h":13.35,"l":13.25,"n":69,"o":13.25,"t":"2026-10-02T14:30:00Z","v":23037,"vw":13.343944},{"c":13.27,"h":13.31,"l":13.27,"n":10,"o":13.31,"t":"2026-10-02T14:45:00Z","v":555,"vw":13.29},{"c":13.21,"h":13.26,"l":13.19,"n":57,"o":13.26,"t":"2026-10-02T15:00:00Z","v":18695,"vw":13.204397},{"c":13.2,"h":13.2,"l":13.2,"n":6,"o":13.2,"t":"2026-10-02T15:15:00Z","v":303,"vw":13.2},{"c":13.24,"h":13.245,"l":13.23,"n":12,"o":13.236,"t":"2026-10-02T15:30:00Z","v":2463,"vw":13.239308},{"c":13.3,"h":13.3,"l":13.27,"n":11,"o":13.27,"t":"2026-10-02T15:45:00Z","v":1329,"vw":13.28865},{"c":13.33,"h":13.33,"l":13.3,"n":12,"o":13.32,"t":"2026-10-02T16:00:00Z","v":1683,"vw":13.319283},{"c":13.3,"h":13.31,"l":13.295,"n":13,"o":13.3,"t":"2026-10-02T16:15:00Z","v":886,"vw":13.30154},{"c":13.36,"h":13.36,"l":13.32,"n":32,"o":13.32,"t":"2026-10-02T16:30:00Z","v":8180,"vw":13.356778},{"c":13.39,"h":13.39,"l":13.34,"n":42,"o":13.355,"t":"2026-10-02T16:45:00Z","v":4952,"vw":13.352823},{"c":13.45,"h":13.465,"l":13.38,"n":27,"o":13.38,"t":"2026-10-02T17:00:00Z","v":3381,"vw":13.434469},{"c":13.425,"h":13.47,"l":13.425,"n":31,"o":13.47,"t":"2026-10-02T17:15:00Z","v":16955,"vw":13.446006},{"c":13.4993,"h":13.4993,"l":13.435,"n":10,"o":13.435,"t":"2026-10-02T17:30:00Z","v":1653,"vw":13.449559},{"c":13.51,"h":13.52,"l":13.49,"n":33,"o":13.519,"t":"2026-10-02T17:45:00Z","v":6875,"vw":13.514292},{"c":13.52,"h":13.5399,"l":13.495,"n":7,"o":13.528,"t":"2026-10-02T18:00:00Z","v":4500,"vw":13.530244},{"c":13.5,"h":13.5372,"l":13.49,"n":75,"o":13.5372,"t":"2026-10-02T18:15:00Z","v":15924,"vw":13.523179},{"c":13.54,"h":13.555,"l":13.52,"n":22,"o":13.52,"t":"2026-10-02T18:30:00Z","v":3209,"vw":13.531662},{"c":13.58,"h":13.58,"l":13.55,"n":69,"o":13.5755,"t":"2026-10-02T18:45:00Z","v":9822,"vw":13.572079},{"c":13.655,"h":13.655,"l":13.555,"n":151,"o":13.57,"t":"2026-10-02T19:00:00Z","v":19006,"vw":13.59446},{"c":13.66,"h":13.69,"l":13.65,"n":79,"o":13.65,"t":"2026-10-02T19:15:00Z","v":15273,"vw":13.667895},{"c":13.6265,"h":13.6677,"l":13.615,"n":136,"o":13.65,"t":"2026-10-02T19:30:00Z","v":50720,"vw":13.643877},{"c":13.715,"h":13.72,"l":13.625,"n":260,"o":13.63,"t":"2026-10-02T19:45:00Z","v":49884,"vw":13.68509},{"c":13.78,"h":13.78,"l":13.78,"n":1,"o":13.78,"t":"2026-10-02T20:00:00Z","v":200,"vw":13.78},{"c":13.7,"h":13.7,"l":13.7,"n":1,"o":13.7,"t":"2026-10-02T21:00:00Z","v":100,"vw":13.7},{"c":13.85,"h":13.85,"l":13.85,"n":1,"o":13.85,"t":"2026-10-02T21:30:00Z","v":200,"vw":13.85},{"c":14,"h":14,"l":14,"n":7,"o":14,"t":"2026-10-02T22:30:00Z","v":4003,"vw":14},{"c":15.76,"h":15.76,"l":14.89,"n":11,"o":14.89,"t":"2026-10-05T08:00:00Z","v":812,"vw":15.478197},{"c":15.78,"h":15.78,"l":15.77,"n":5,"o":15.77,"t":"2026-10-05T08:30:00Z","v":1450,"vw":15.777143},{"c":15.77,"h":15.77,"l":15.77,"n":5,"o":15.77,"t":"2026-10-05T08:45:00Z","v":4369,"vw":15.77},{"c":15.45,"h":15.45,"l":15.45,"n":2,"o":15.45,"t":"2026-10-05T10:00:00Z","v":500,"vw":15.45},{"c":15.6391,"h":15.64,"l":15.6391,"n":2,"o":15.64,"t":"2026-10-05T10:45:00Z","v":666,"vw":15.639776},{"c":15.68,"h":15.68,"l":15.45,"n":12,"o":15.45,"t":"2026-10-05T11:00:00Z","v":9545,"vw":15.649344},{"c":15.78,"h":15.78,"l":15.62,"n":36,"o":15.63,"t":"2026-10-05T11:15:00Z","v":55505,"vw":15.691281},{"c":15.89,"h":15.89,"l":15.79,"n":9,"o":15.79,"t":"2026-10-05T11:30:00Z","v":2805,"vw":15.881509},{"c":15.8,"h":15.8,"l":15.7701,"n":2,"o":15.7701,"t":"2026-10-05T11:45:00Z","v":300,"vw":15.780067},{"c":15.75,"h":15.88,"l":15.75,"n":16,"o":15.844,"t":"2026-10-05T12:00:00Z","v":3826,"vw":15.79445},{"c":15.7,"h":15.8,"l":15.7,"n":7,"o":15.8,"t":"2026-10-05T12:15:00Z","v":2440,"vw":15.752092},{"c":15.6,"h":15.6,"l":15.6,"n":4,"o":15.6,"t":"2026-10-05T12:30:00Z","v":942,"vw":15.6},{"c":15.5,"h":15.5,"l":15.5,"n":3,"o":15.5,"t":"2026-10-05T12:45:00Z","v":203,"vw":15.5},{"c":15.46,"h":15.6,"l":15.46,"n":8,"o":15.5,"t":"2026-10-05T13:00:00Z","v":5419,"vw":15.551508},{"c":15.48,"h":15.6,"l":15.48,"n":29,"o":15.581,"t":"2026-10-05T13:15:00Z","v":18789,"vw":15.581668},{"c":15.912,"h":15.99,"l":15.51,"n":878,"o":15.54,"t":"2026-10-05T13:30:00Z","v":1009788,"vw":15.808037},{"c":15.87,"h":15.945,"l":15.72,"n":617,"o":15.91,"t":"2026-10-05T13:45:00Z","v":201123,"vw":15.822016},{"c":16,"h":16.03,"l":15.81,"n":1180,"o":15.865,"t":"2026-10-05T14:00:00Z","v":305153,"vw":15.940187},{"c":15.82,"h":16,"l":15.76,"n":338,"o":15.97,"t":"2026-10-05T14:15:00Z","v":88084,"vw":15.852277},{"c":15.815,"h":15.885,"l":15.7481,"n":310,"o":15.82,"t":"2026-10-05T14:30:00Z","v":86025,"vw":15.813775},{"c":15.88,"h":15.905,"l":15.755,"n":381,"o":15.815,"t":"2026-10-05T14:45:00Z","v":65596,"vw":15.856807},{"c":15.87,"h":15.965,"l":15.85,"n":243,"o":15.885,"t":"2026-10-05T15:00:00Z","v":47000,"vw":15.924011},{"c":15.85,"h":15.88,"l":15.7601,"n":324,"o":15.86,"t":"2026-10-05T15:15:00Z","v":56623,"vw":15.814374},{"c":15.87,"h":15.89,"l":15.83,"n":179,"o":15.8632,"t":"2026-10-05T15:30:00Z","v":25751,"vw":15.864189},{"c":15.92,"h":15.9355,"l":15.84,"n":231,"o":15.88,"t":"2026-10-05T15:45:00Z","v":44434,"vw":15.907252},{"c":15.885,"h":15.94,"l":15.82,"n":238,"o":15.92,"t":"2026-10-05T16:00:00Z","v":76865,"vw":15.873093},{"c":15.86,"h":15.9455,"l":15.86,"n":173,"o":15.89,"t":"2026-10-05T16:15:00Z","v":28048,"vw":15.909059},{"c":15.885,"h":15.945,"l":15.85,"n":207,"o":15.85,"t":"2026-10-05T16:30:00Z","v":31379,"vw":15.892109},{"c":15.86,"h":15.9,"l":15.835,"n":172,"o":15.89,"t":"2026-10-05T16:45:00Z","v":45050,"vw":15.878035},{"c":15.825,"h":15.9,"l":15.81,"n":391,"o":15.86,"t":"2026-10-05T17:00:00Z","v":160698,"vw":15.835773},{"c":15.82,"h":15.835,"l":15.79,"n":133,"o":15.835,"t":"2026-10-05T17:15:00Z","v":25504,"vw":15.806362},{"c":15.845,"h":15.87,"l":15.82,"n":240,"o":15.82,"t":"2026-10-05T17:30:00Z","v":100725,"vw":15.831498},{"c":15.83,"h":15.85,"l":15.79,"n":235,"o":15.85,"t":"2026-10-05T17:45:00Z","v":52759,"vw":15.82347},{"c":15.84,"h":15.895,"l":15.84,"n":256,"o":15.84,"t":"2026-10-05T18:00:00Z","v":70728,"vw":15.865314},{"c":15.895,"h":15.895,"l":15.84,"n":266,"o":15.85,"t":"2026-10-05T18:15:00Z","v":72994,"vw":15.871683},{"c":15.84,"h":15.95,"l":15.83,"n":421,"o":15.89,"t":"2026-10-05T18:30:00Z","v":2125267,"vw":15.944468},{"c":15.875,"h":15.89,"l":15.815,"n":337,"o":15.845,"t":"2026-10-05T18:45:00Z","v":118629,"vw":15.843007},{"c":15.86,"h":15.9,"l":15.85,"n":321,"o":15.87,"t":"2026-10-05T19:00:00Z","v":87499,"vw":15.871094},{"c":15.745,"h":15.87,"l":15.74,"n":559,"o":15.855,"t":"2026-10-05T19:15:00Z","v":104828,"vw":15.806826},{"c":15.71,"h":15.74,"l":15.67,"n":555,"o":15.74,"t":"2026-10-05T19:30:00Z","v":249367,"vw":15.693709},{"c":15.7,"h":15.73,"l":15.66,"n":729,"o":15.72,"t":"2026-10-05T19:45:00Z","v":260230,"vw":15.702575},{"c":15.73,"h":15.73,"l":15.73,"n":11,"o":15.73,"t":"2026-10-05T20:00:00Z","v":16199,"vw":15.73},{"c":15.825,"h":15.825,"l":15.825,"n":5,"o":15.825,"t":"2026-10-05T20:15:00Z","v":158,"vw":15.825},{"c":15.8999,"h":15.8999,"l":15.8999,"n":1,"o":15.8999,"t":"2026-10-05T20:30:00Z","v":1000,"vw":15.8999},{"c":15.9,"h":15.9,"l":15.87,"n":4,"o":15.87,"t":"2026-10-05T20:45:00Z","v":832,"vw":15.885},{"c":15.86,"h":15.86,"l":15.86,"n":3,"o":15.86,"t":"2026-10-05T21:00:00Z","v":1500,"vw":15.86},{"c":15.83,"h":15.83,"l":15.83,"n":1,"o":15.83,"t":"2026-10-05T21:30:00Z","v":1000,"vw":15.83},{"c":15.77,"h":15.77,"l":15.77,"n":1,"o":15.77,"t":"2026-10-05T22:30:00Z","v":100,"vw":15.77},{"c":15.9,"h":15.9,"l":15.8,"n":4,"o":15.8,"t":"2026-10-05T22:45:00Z","v":3493,"vw":15.864825},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-10-05T23:15:00Z","v":100,"vw":15.8},{"c":15.8,"h":15.8,"l":15.8,"n":7,"o":15.8,"t":"2026-10-05T23:30:00Z","v":1206,"vw":15.8},{"c":15.89,"h":15.89,"l":15.89,"n":1,"o":15.89,"t":"2026-10-06T10:00:00Z","v":100,"vw":15.89},{"c":15.9,"h":15.9,"l":15.8999,"n":3,"o":15.9,"t":"2026-10-06T11:15:00Z","v":440,"vw":15.899973},{"c":16.1203,"h":16.1203,"l":16.1203,"n":1,"o":16.1203,"t":"2026-10-06T11:30:00Z","v":200,"vw":16.1203},{"c":16,"h":16.2,"l":16,"n":4,"o":16.2,"t":"2026-10-06T11:45:00Z","v":3100,"vw":16.162233},{"c":16.05,"h":16.18,"l":15.92,"n":10,"o":15.95,"t":"2026-10-06T12:00:00Z","v":1407,"vw":15.976755},{"c":15.94,"h":15.985,"l":15.92,"n":5,"o":15.985,"t":"2026-10-06T12:15:00Z","v":1210,"vw":15.947397},{"c":15.94,"h":15.94,"l":15.94,"n":1,"o":15.94,"t":"2026-10-06T12:30:00Z","v":120,"vw":15.94},{"c":15.96,"h":15.96,"l":15.96,"n":1,"o":15.96,"t":"2026-10-06T12:45:00Z","v":100,"vw":15.96},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-06T13:00:00Z","v":125,"vw":16},{"c":16.03,"h":16.13,"l":16.02,"n":3,"o":16.13,"t":"2026-10-06T13:15:00Z","v":1672,"vw":16.061866},{"c":16.09,"h":16.24,"l":16.075,"n":969,"o":16.09,"t":"2026-10-06T13:30:00Z","v":336129,"vw":16.169444},{"c":15.95,"h":16.0832,"l":15.85,"n":616,"o":16.07,"t":"2026-10-06T13:45:00Z","v":179048,"vw":15.945438},{"c":15.98,"h":16.1,"l":15.93,"n":273,"o":15.95,"t":"2026-10-06T14:00:00Z","v":41507,"vw":15.991641},{"c":15.8,"h":15.9934,"l":15.774,"n":279,"o":15.99,"t":"2026-10-06T14:15:00Z","v":71070,"vw":15.8658},{"c":15.865,"h":16,"l":15.84,"n":162,"o":15.89,"t":"2026-10-06T14:30:00Z","v":37532,"vw":15.930949},{"c":15.86,"h":15.87,"l":15.78,"n":373,"o":15.855,"t":"2026-10-06T14:45:00Z","v":110106,"vw":15.804483},{"c":15.93,"h":15.93,"l":15.85,"n":149,"o":15.87,"t":"2026-10-06T15:00:00Z","v":46384,"vw":15.882864},{"c":15.96,"h":15.97,"l":15.92,"n":85,"o":15.93,"t":"2026-10-06T15:15:00Z","v":20247,"vw":15.949081},{"c":15.92,"h":15.975,"l":15.92,"n":143,"o":15.95,"t":"2026-10-06T15:30:00Z","v":66369,"vw":15.962001},{"c":15.93,"h":15.975,"l":15.912,"n":97,"o":15.92,"t":"2026-10-06T15:45:00Z","v":37277,"vw":15.956996},{"c":15.93,"h":15.96,"l":15.91,"n":161,"o":15.95,"t":"2026-10-06T16:00:00Z","v":41705,"vw":15.933054},{"c":15.935,"h":15.98,"l":15.925,"n":51,"o":15.94,"t":"2026-10-06T16:15:00Z","v":15859,"vw":15.9476},{"c":15.95,"h":15.96,"l":15.93,"n":74,"o":15.935,"t":"2026-10-06T16:30:00Z","v":17004,"vw":15.940848},{"c":15.92,"h":15.9452,"l":15.9051,"n":104,"o":15.94,"t":"2026-10-06T16:45:00Z","v":28725,"vw":15.921603},{"c":15.95,"h":15.9676,"l":15.92,"n":50,"o":15.93,"t":"2026-10-06T17:00:00Z","v":9600,"vw":15.934571},{"c":15.97,"h":16,"l":15.945,"n":89,"o":15.95,"t":"2026-10-06T17:15:00Z","v":43256,"vw":15.961519},{"c":16.02,"h":16.03,"l":15.95,"n":33,"o":15.96,"t":"2026-10-06T17:30:00Z","v":7927,"vw":15.995161},{"c":16.05,"h":16.07,"l":16.02,"n":43,"o":16.02,"t":"2026-10-06T17:45:00Z","v":10796,"vw":16.049761},{"c":16.02,"h":16.07,"l":16.02,"n":57,"o":16.05,"t":"2026-10-06T18:00:00Z","v":47164,"vw":16.057351},{"c":16.02,"h":16.06,"l":16.015,"n":115,"o":16.049,"t":"2026-10-06T18:15:00Z","v":26126,"vw":16.034151},{"c":16.035,"h":16.06,"l":16.03,"n":82,"o":16.03,"t":"2026-10-06T18:30:00Z","v":12784,"vw":16.048033},{"c":16.02,"h":16.0497,"l":16.02,"n":76,"o":16.032,"t":"2026-10-06T18:45:00Z","v":23720,"vw":16.038116},{"c":15.975,"h":16.02,"l":15.975,"n":69,"o":16.02,"t":"2026-10-06T19:00:00Z","v":9079,"vw":16.002095},{"c":15.955,"h":15.99,"l":15.95,"n":240,"o":15.985,"t":"2026-10-06T19:15:00Z","v":113032,"vw":15.963838},{"c":15.95,"h":15.97,"l":15.94,"n":139,"o":15.955,"t":"2026-10-06T19:30:00Z","v":17660,"vw":15.952953},{"c":15.94,"h":15.9799,"l":15.935,"n":152,"o":15.955,"t":"2026-10-06T19:45:00Z","v":39969,"vw":15.955581},{"c":15.76,"h":15.96,"l":15.76,"n":7,"o":15.96,"t":"2026-10-06T20:00:00Z","v":10691,"vw":15.866402},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-10-06T20:30:00Z","v":1058,"vw":15.9},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-10-07T10:00:00Z","v":1800,"vw":15.9},{"c":15.81,"h":15.81,"l":15.81,"n":1,"o":15.81,"t":"2026-10-07T11:30:00Z","v":335,"vw":15.81},{"c":15.83,"h":15.83,"l":15.83,"n":3,"o":15.83,"t":"2026-10-07T13:15:00Z","v":335,"vw":15.83},{"c":15.9,"h":15.97,"l":15.89,"n":181,"o":15.97,"t":"2026-10-07T13:30:00Z","v":59820,"vw":15.91113},{"c":15.955,"h":15.955,"l":15.88,"n":494,"o":15.9,"t":"2026-10-07T13:45:00Z","v":469918,"vw":15.920571},{"c":15.89,"h":15.96,"l":15.89,"n":57,"o":15.96,"t":"2026-10-07T14:00:00Z","v":8186,"vw":15.934402},{"c":15.9725,"h":15.975,"l":15.9,"n":67,"o":15.9,"t":"2026-10-07T14:15:00Z","v":19593,"vw":15.953887},{"c":15.92,"h":16.01,"l":15.92,"n":101,"o":16,"t":"2026-10-07T14:30:00Z","v":21694,"vw":15.963391},{"c":15.95,"h":15.98,"l":15.93,"n":242,"o":15.93,"t":"2026-10-07T14:45:00Z","v":119357,"vw":15.948315},{"c":16,"h":16,"l":15.94,"n":35,"o":15.95,"t":"2026-10-07T15:00:00Z","v":9148,"vw":15.970342},{"c":15.91,"h":16,"l":15.87,"n":118,"o":16,"t":"2026-10-07T15:15:00Z","v":28258,"vw":15.922254},{"c":15.975,"h":15.975,"l":15.91,"n":42,"o":15.91,"t":"2026-10-07T15:30:00Z","v":7239,"vw":15.948817},{"c":15.9801,"h":15.99,"l":15.95,"n":133,"o":15.98,"t":"2026-10-07T15:45:00Z","v":134204,"vw":15.963263},{"c":16.01,"h":16.01,"l":15.98,"n":63,"o":16,"t":"2026-10-07T16:00:00Z","v":15391,"vw":15.987812},{"c":16.03,"h":16.03,"l":16.01,"n":35,"o":16.01,"t":"2026-10-07T16:15:00Z","v":6346,"vw":16.024912},{"c":15.97,"h":16.025,"l":15.97,"n":54,"o":16.02,"t":"2026-10-07T16:30:00Z","v":8475,"vw":15.995566},{"c":16.02,"h":16.025,"l":15.98,"n":33,"o":15.99,"t":"2026-10-07T16:45:00Z","v":21979,"vw":16.004334},{"c":16.05,"h":16.07,"l":16.02,"n":70,"o":16.045,"t":"2026-10-07T17:00:00Z","v":31207,"vw":16.032454},{"c":16.06,"h":16.06,"l":16.03,"n":93,"o":16.05,"t":"2026-10-07T17:15:00Z","v":42545,"vw":16.056097},{"c":16.05,"h":16.09,"l":16.05,"n":110,"o":16.06,"t":"2026-10-07T17:30:00Z","v":25696,"vw":16.080792},{"c":16.09,"h":16.09,"l":16.025,"n":97,"o":16.05,"t":"2026-10-07T17:45:00Z","v":23166,"vw":16.040764},{"c":16.065,"h":16.0998,"l":16.05,"n":181,"o":16.08,"t":"2026-10-07T18:00:00Z","v":63096,"vw":16.081587},{"c":16.07,"h":16.09,"l":16.0501,"n":123,"o":16.08,"t":"2026-10-07T18:15:00Z","v":39081,"vw":16.070127},{"c":16.06,"h":16.09,"l":16.03,"n":118,"o":16.07,"t":"2026-10-07T18:30:00Z","v":19982,"vw":16.061725},{"c":16.05,"h":16.08,"l":16.05,"n":96,"o":16.06,"t":"2026-10-07T18:45:00Z","v":21931,"vw":16.06421},{"c":15.985,"h":16.045,"l":15.98,"n":148,"o":16.045,"t":"2026-10-07T19:00:00Z","v":60507,"vw":15.997827},{"c":15.945,"h":15.99,"l":15.935,"n":151,"o":15.98,"t":"2026-10-07T19:15:00Z","v":30745,"vw":15.958247},{"c":15.925,"h":15.955,"l":15.91,"n":126,"o":15.9451,"t":"2026-10-07T19:30:00Z","v":32543,"vw":15.93838},{"c":15.9,"h":15.92,"l":15.88,"n":299,"o":15.92,"t":"2026-10-07T19:45:00Z","v":60425,"vw":15.900607},{"c":15.935,"h":15.935,"l":15.935,"n":8,"o":15.935,"t":"2026-10-07T20:00:00Z","v":1903,"vw":15.935},{"c":16.07,"h":16.07,"l":15.91,"n":216,"o":16,"t":"2026-10-08T13:30:00Z","v":49749,"vw":16.020926},{"c":16.15,"h":16.19,"l":16.08,"n":1146,"o":16.08,"t":"2026-10-08T13:45:00Z","v":335319,"vw":16.144404},{"c":16.225,"h":16.245,"l":16.13,"n":580,"o":16.155,"t":"2026-10-08T14:00:00Z","v":229663,"vw":16.207558},{"c":16.23,"h":16.31,"l":16.21,"n":1431,"o":16.22,"t":"2026-10-08T14:15:00Z","v":276287,"vw":16.272747},{"c":16.36,"h":16.39,"l":16.2399,"n":700,"o":16.24,"t":"2026-10-08T14:30:00Z","v":225167,"vw":16.355957},{"c":16.3,"h":16.39,"l":16.3,"n":1031,"o":16.35,"t":"2026-10-08T14:45:00Z","v":220484,"vw":16.346525},{"c":16.215,"h":16.33,"l":16.215,"n":338,"o":16.3,"t":"2026-10-08T15:00:00Z","v":81699,"vw":16.281239},{"c":16.24,"h":16.25,"l":16.19,"n":180,"o":16.215,"t":"2026-10-08T15:15:00Z","v":33693,"vw":16.223704},{"c":16.22,"h":16.26,"l":16.2,"n":145,"o":16.24,"t":"2026-10-08T15:30:00Z","v":24175,"vw":16.226404},{"c":16.2,"h":16.221,"l":16.19,"n":48,"o":16.22,"t":"2026-10-08T15:45:00Z","v":5860,"vw":16.204203},{"c":16.26,"h":16.26,"l":16.2,"n":72,"o":16.21,"t":"2026-10-08T16:00:00Z","v":10744,"vw":16.222829},{"c":16.28,"h":16.38,"l":16.26,"n":115,"o":16.26,"t":"2026-10-08T16:15:00Z","v":13514,"vw":16.307419},{"c":16.27,"h":16.3,"l":16.26,"n":158,"o":16.28,"t":"2026-10-08T16:30:00Z","v":36531,"vw":16.281738},{"c":16.33,"h":16.36,"l":16.26,"n":283,"o":16.26,"t":"2026-10-08T16:45:00Z","v":62725,"vw":16.288663},{"c":16.475,"h":16.51,"l":16.335,"n":486,"o":16.335,"t":"2026-10-08T17:00:00Z","v":106813,"vw":16.477897},{"c":16.47,"h":16.51,"l":16.41,"n":513,"o":16.48,"t":"2026-10-08T17:15:00Z","v":111476,"vw":16.465345},{"c":16.475,"h":16.48,"l":16.44,"n":281,"o":16.46,"t":"2026-10-08T17:30:00Z","v":39335,"vw":16.462339},{"c":16.46,"h":16.48,"l":16.415,"n":411,"o":16.4799,"t":"2026-10-08T17:45:00Z","v":69360,"vw":16.460308},{"c":16.39,"h":16.47,"l":16.36,"n":783,"o":16.46,"t":"2026-10-08T18:00:00Z","v":169700,"vw":16.397496},{"c":16.39,"h":16.41,"l":16.36,"n":540,"o":16.38,"t":"2026-10-08T18:15:00Z","v":508255,"vw":16.387695},{"c":16.39,"h":16.39,"l":16.35,"n":342,"o":16.38,"t":"2026-10-08T18:30:00Z","v":47246,"vw":16.377613},{"c":16.355,"h":16.41,"l":16.355,"n":280,"o":16.39,"t":"2026-10-08T18:45:00Z","v":30275,"vw":16.391416},{"c":16.36,"h":16.4,"l":16.33,"n":447,"o":16.35,"t":"2026-10-08T19:00:00Z","v":212820,"vw":16.343474},{"c":16.37,"h":16.37,"l":16.35,"n":306,"o":16.355,"t":"2026-10-08T19:15:00Z","v":55120,"vw":16.359361},{"c":16.2901,"h":16.37,"l":16.285,"n":512,"o":16.36,"t":"2026-10-08T19:30:00Z","v":132623,"vw":16.316866},{"c":16.33,"h":16.345,"l":16.295,"n":613,"o":16.295,"t":"2026-10-08T19:45:00Z","v":304189,"vw":16.323351},{"c":16.33,"h":16.33,"l":16.33,"n":7,"o":16.33,"t":"2026-10-08T20:00:00Z","v":2316,"vw":16.33},{"c":16.56,"h":16.56,"l":16.56,"n":7,"o":16.56,"t":"2026-10-09T09:45:00Z","v":1700,"vw":16.56},{"c":16.71,"h":16.71,"l":16.71,"n":2,"o":16.71,"t":"2026-10-09T10:00:00Z","v":500,"vw":16.71},{"c":16.75,"h":16.77,"l":16.75,"n":8,"o":16.77,"t":"2026-10-09T10:45:00Z","v":2000,"vw":16.7525},{"c":16.78,"h":16.78,"l":16.75,"n":4,"o":16.75,"t":"2026-10-09T12:45:00Z","v":706,"vw":16.761712},{"c":17.5141,"h":17.5141,"l":17.5141,"n":1,"o":17.5141,"t":"2026-10-09T13:00:00Z","v":460,"vw":17.5141},{"c":16.65,"h":16.92,"l":16.65,"n":10,"o":16.92,"t":"2026-10-09T13:15:00Z","v":991,"vw":16.751111},{"c":16.71,"h":16.85,"l":16.685,"n":1013,"o":16.84,"t":"2026-10-09T13:30:00Z","v":333377,"vw":16.783131},{"c":16.875,"h":16.89,"l":16.72,"n":818,"o":16.72,"t":"2026-10-09T13:45:00Z","v":235050,"vw":16.812667},{"c":16.84,"h":16.88,"l":16.79,"n":418,"o":16.88,"t":"2026-10-09T14:00:00Z","v":95654,"vw":16.828185},{"c":16.89,"h":16.91,"l":16.83,"n":561,"o":16.83,"t":"2026-10-09T14:15:00Z","v":136113,"vw":16.883898},{"c":16.955,"h":16.98,"l":16.89,"n":955,"o":16.89,"t":"2026-10-09T14:30:00Z","v":233128,"vw":16.958198},{"c":16.9,"h":16.975,"l":16.895,"n":548,"o":16.96,"t":"2026-10-09T14:45:00Z","v":216611,"vw":16.924106},{"c":17.03,"h":17.04,"l":16.92,"n":584,"o":16.92,"t":"2026-10-09T15:00:00Z","v":156629,"vw":16.969821},{"c":17.01,"h":17.03,"l":16.9699,"n":553,"o":17.03,"t":"2026-10-09T15:15:00Z","v":117286,"vw":17.000413},{"c":17,"h":17.04,"l":16.995,"n":232,"o":17.005,"t":"2026-10-09T15:30:00Z","v":32612,"vw":17.017158},{"c":16.99,"h":17.04,"l":16.99,"n":205,"o":16.995,"t":"2026-10-09T15:45:00Z","v":30809,"vw":17.016216},{"c":16.965,"h":17.01,"l":16.965,"n":213,"o":16.99,"t":"2026-10-09T16:00:00Z","v":30909,"vw":16.982783},{"c":16.96,"h":16.97,"l":16.935,"n":219,"o":16.96,"t":"2026-10-09T16:15:00Z","v":37361,"vw":16.950867},{"c":16.94,"h":16.97,"l":16.925,"n":195,"o":16.96,"t":"2026-10-09T16:30:00Z","v":46810,"vw":16.948201},{"c":16.94,"h":16.96,"l":16.925,"n":246,"o":16.94,"t":"2026-10-09T16:45:00Z","v":73742,"vw":16.945681},{"c":16.96,"h":16.97,"l":16.94,"n":431,"o":16.94,"t":"2026-10-09T17:00:00Z","v":104292,"vw":16.954085},{"c":16.95,"h":16.975,"l":16.945,"n":407,"o":16.96,"t":"2026-10-09T17:15:00Z","v":76792,"vw":16.960952},{"c":16.99,"h":16.99,"l":16.955,"n":286,"o":16.955,"t":"2026-10-09T17:30:00Z","v":46081,"vw":16.970659},{"c":17.005,"h":17.02,"l":16.98,"n":425,"o":16.995,"t":"2026-10-09T17:45:00Z","v":99185,"vw":17.002121},{"c":17.01,"h":17.02,"l":16.985,"n":378,"o":17.005,"t":"2026-10-09T18:00:00Z","v":75602,"vw":17.004124},{"c":17.0099,"h":17.03,"l":16.99,"n":342,"o":17,"t":"2026-10-09T18:15:00Z","v":72971,"vw":17.011695},{"c":16.99,"h":17.01,"l":16.97,"n":204,"o":17.01,"t":"2026-10-09T18:30:00Z","v":55934,"vw":16.995402},{"c":17.03,"h":17.03,"l":16.9715,"n":273,"o":16.9991,"t":"2026-10-09T18:45:00Z","v":64374,"vw":16.993067},{"c":17.015,"h":17.04,"l":17.01,"n":322,"o":17.025,"t":"2026-10-09T19:00:00Z","v":80269,"vw":17.022651},{"c":17.015,"h":17.02,"l":16.99,"n":262,"o":17.015,"t":"2026-10-09T19:15:00Z","v":76446,"vw":17.006622},{"c":17.0399,"h":17.06,"l":17,"n":312,"o":17.02,"t":"2026-10-09T19:30:00Z","v":79604,"vw":17.032585},{"c":17.06,"h":17.06,"l":17.0199,"n":809,"o":17.035,"t":"2026-10-09T19:45:00Z","v":171991,"vw":17.038475},{"c":17.05,"h":17.05,"l":17.05,"n":6,"o":17.05,"t":"2026-10-09T20:00:00Z","v":5298,"vw":17.05},{"c":17.05,"h":17.05,"l":17.05,"n":1,"o":17.05,"t":"2026-10-09T20:30:00Z","v":200,"vw":17.05},{"c":17.2,"h":17.2,"l":17.2,"n":1,"o":17.2,"t":"2026-10-09T21:00:00Z","v":1000,"vw":17.2},{"c":17.35,"h":17.35,"l":17.35,"n":2,"o":17.35,"t":"2026-10-09T21:15:00Z","v":2500,"vw":17.35},{"c":17.05,"h":17.05,"l":17.05,"n":1,"o":17.05,"t":"2026-10-09T21:30:00Z","v":300,"vw":17.05},{"c":17.33,"h":17.33,"l":17.33,"n":4,"o":17.33,"t":"2026-10-09T22:15:00Z","v":290,"vw":17.33},{"c":17.24,"h":17.24,"l":17.2396,"n":4,"o":17.2396,"t":"2026-10-09T23:00:00Z","v":600,"vw":17.23983},{"c":17.24,"h":17.24,"l":17.24,"n":11,"o":17.24,"t":"2026-10-09T23:30:00Z","v":590,"vw":17.24},{"c":17.24,"h":17.24,"l":17.23,"n":11,"o":17.23,"t":"2026-10-12T09:45:00Z","v":15000,"vw":17.239835},{"c":17.25,"h":17.3,"l":17.2,"n":28,"o":17.2,"t":"2026-10-12T10:15:00Z","v":2872,"vw":17.234423},{"c":17.28,"h":17.28,"l":17.28,"n":2,"o":17.28,"t":"2026-10-12T10:45:00Z","v":200,"vw":17.28},{"c":17.2466,"h":17.2466,"l":17.2466,"n":1,"o":17.2466,"t":"2026-10-12T11:00:00Z","v":1200,"vw":17.2466},{"c":17.26,"h":17.26,"l":17.26,"n":2,"o":17.26,"t":"2026-10-12T11:15:00Z","v":500,"vw":17.26},{"c":17.26,"h":17.28,"l":17.26,"n":6,"o":17.28,"t":"2026-10-12T11:30:00Z","v":7438,"vw":17.261358},{"c":17.25,"h":17.2601,"l":17.25,"n":4,"o":17.26,"t":"2026-10-12T11:45:00Z","v":4206,"vw":17.253358},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-10-12T12:15:00Z","v":100,"vw":17.25},{"c":17.01,"h":17.01,"l":17.01,"n":1,"o":17.01,"t":"2026-10-12T12:45:00Z","v":200,"vw":17.01},{"c":17,"h":17.13,"l":17,"n":345,"o":17.04,"t":"2026-10-12T13:30:00Z","v":85540,"vw":17.052608},{"c":16.97,"h":17.03,"l":16.96,"n":182,"o":17,"t":"2026-10-12T13:45:00Z","v":32448,"vw":16.991789},{"c":16.98,"h":16.99,"l":16.9401,"n":100,"o":16.96,"t":"2026-10-12T14:00:00Z","v":11392,"vw":16.967676},{"c":17.03,"h":17.04,"l":16.97,"n":229,"o":16.97,"t":"2026-10-12T14:15:00Z","v":36094,"vw":17.018068},{"c":17.03,"h":17.08,"l":17.01,"n":113,"o":17.02,"t":"2026-10-12T14:30:00Z","v":16920,"vw":17.038703},{"c":17.02,"h":17.05,"l":17.02,"n":74,"o":17.045,"t":"2026-10-12T14:45:00Z","v":8410,"vw":17.034942},{"c":17.09,"h":17.09,"l":17.02,"n":23,"o":17.03,"t":"2026-10-12T15:00:00Z","v":2459,"vw":17.049217},{"c":17.14,"h":17.14,"l":17.08,"n":129,"o":17.09,"t":"2026-10-12T15:15:00Z","v":27302,"vw":17.108931},{"c":17.08,"h":17.13,"l":17.06,"n":97,"o":17.13,"t":"2026-10-12T15:30:00Z","v":13688,"vw":17.082564},{"c":17.07,"h":17.0755,"l":17.035,"n":90,"o":17.07,"t":"2026-10-12T15:45:00Z","v":9231,"vw":17.050329},{"c":17.07,"h":17.08,"l":17.05,"n":33,"o":17.07,"t":"2026-10-12T16:00:00Z","v":4899,"vw":17.065019},{"c":17.1,"h":17.1,"l":17.06,"n":155,"o":17.065,"t":"2026-10-12T16:15:00Z","v":82097,"vw":17.084619},{"c":17.13,"h":17.14,"l":17.07,"n":76,"o":17.09,"t":"2026-10-12T16:30:00Z","v":11949,"vw":17.109144},{"c":17.13,"h":17.15,"l":17.1,"n":114,"o":17.14,"t":"2026-10-12T16:45:00Z","v":19662,"vw":17.122529},{"c":17.11,"h":17.1155,"l":17.07,"n":83,"o":17.11,"t":"2026-10-12T17:00:00Z","v":19156,"vw":17.078489},{"c":17.03,"h":17.1,"l":17.02,"n":148,"o":17.1,"t":"2026-10-12T17:15:00Z","v":20850,"vw":17.050943},{"c":17.08,"h":17.09,"l":17.0201,"n":86,"o":17.025,"t":"2026-10-12T17:30:00Z","v":20442,"vw":17.052619},{"c":17.1,"h":17.1,"l":17.08,"n":18,"o":17.08,"t":"2026-10-12T17:45:00Z","v":2034,"vw":17.094487},{"c":17.1,"h":17.11,"l":17.07,"n":75,"o":17.09,"t":"2026-10-12T18:00:00Z","v":42585,"vw":17.101424},{"c":17.1,"h":17.12,"l":17.1,"n":59,"o":17.12,"t":"2026-10-12T18:15:00Z","v":7822,"vw":17.108668},{"c":17.12,"h":17.12,"l":17.095,"n":41,"o":17.1,"t":"2026-10-12T18:30:00Z","v":6449,"vw":17.11014},{"c":17.11,"h":17.13,"l":17.095,"n":257,"o":17.115,"t":"2026-10-12T18:45:00Z","v":35716,"vw":17.113772},{"c":17.1299,"h":17.1299,"l":17.0901,"n":94,"o":17.1,"t":"2026-10-12T19:00:00Z","v":8837,"vw":17.100554},{"c":17.12,"h":17.14,"l":17.09,"n":464,"o":17.13,"t":"2026-10-12T19:15:00Z","v":99523,"vw":17.108084},{"c":17.12,"h":17.14,"l":17.11,"n":440,"o":17.1194,"t":"2026-10-12T19:30:00Z","v":79606,"vw":17.121053},{"c":17.095,"h":17.15,"l":17.095,"n":668,"o":17.13,"t":"2026-10-12T19:45:00Z","v":124088,"vw":17.112256},{"c":17.1,"h":17.1,"l":17.1,"n":7,"o":17.1,"t":"2026-10-12T20:00:00Z","v":1790,"vw":17.1},{"c":17.1692,"h":17.1692,"l":17.1692,"n":1,"o":17.1692,"t":"2026-10-12T20:15:00Z","v":1500,"vw":17.1692},{"c":16.9999,"h":17,"l":16.9999,"n":20,"o":17,"t":"2026-10-13T11:00:00Z","v":3589,"vw":16.999981},{"c":16.915,"h":17.02,"l":16.8845,"n":14,"o":16.96,"t":"2026-10-13T12:15:00Z","v":10741,"vw":16.908878},{"c":16.76,"h":16.88,"l":16.76,"n":3,"o":16.88,"t":"2026-10-13T12:30:00Z","v":1200,"vw":16.869167},{"c":16.73,"h":16.8,"l":16.7025,"n":30,"o":16.79,"t":"2026-10-13T12:45:00Z","v":10478,"vw":16.770024},{"c":16.77,"h":16.77,"l":16.73,"n":2,"o":16.73,"t":"2026-10-13T13:15:00Z","v":600,"vw":16.753333},{"c":16.73,"h":16.75,"l":16.55,"n":449,"o":16.59,"t":"2026-10-13T13:30:00Z","v":128952,"vw":16.63577},{"c":16.7,"h":16.72,"l":16.63,"n":422,"o":16.71,"t":"2026-10-13T13:45:00Z","v":109242,"vw":16.660842},{"c":16.66,"h":16.75,"l":16.65,"n":361,"o":16.71,"t":"2026-10-13T14:00:00Z","v":82868,"vw":16.719955},{"c":16.65,"h":16.68,"l":16.61,"n":606,"o":16.65,"t":"2026-10-13T14:15:00Z","v":116877,"vw":16.641406},{"c":16.63,"h":16.655,"l":16.57,"n":337,"o":16.655,"t":"2026-10-13T14:30:00Z","v":76817,"vw":16.599779},{"c":16.59,"h":16.645,"l":16.585,"n":264,"o":16.63,"t":"2026-10-13T14:45:00Z","v":69871,"vw":16.612864},{"c":16.61,"h":16.63,"l":16.575,"n":252,"o":16.595,"t":"2026-10-13T15:00:00Z","v":52153,"vw":16.596009},{"c":16.645,"h":16.66,"l":16.59,"n":317,"o":16.61,"t":"2026-10-13T15:15:00Z","v":83304,"vw":16.624567},{"c":16.615,"h":16.645,"l":16.5802,"n":239,"o":16.645,"t":"2026-10-13T15:30:00Z","v":63415,"vw":16.615455},{"c":16.67,"h":16.67,"l":16.62,"n":219,"o":16.62,"t":"2026-10-13T15:45:00Z","v":101495,"vw":16.654767},{"c":16.63,"h":16.67,"l":16.625,"n":262,"o":16.665,"t":"2026-10-13T16:00:00Z","v":60003,"vw":16.646068},{"c":16.58,"h":16.64,"l":16.565,"n":303,"o":16.625,"t":"2026-10-13T16:15:00Z","v":71428,"vw":16.607262},{"c":16.56,"h":16.58,"l":16.55,"n":167,"o":16.575,"t":"2026-10-13T16:30:00Z","v":70364,"vw":16.560868},{"c":16.44,"h":16.56,"l":16.44,"n":266,"o":16.56,"t":"2026-10-13T16:45:00Z","v":53363,"vw":16.522888},{"c":16.47,"h":16.47,"l":16.41,"n":336,"o":16.45,"t":"2026-10-13T17:00:00Z","v":53911,"vw":16.448254},{"c":16.46,"h":16.5,"l":16.46,"n":183,"o":16.47,"t":"2026-10-13T17:15:00Z","v":35744,"vw":16.482805},{"c":16.45,"h":16.49,"l":16.45,"n":261,"o":16.46,"t":"2026-10-13T17:30:00Z","v":61237,"vw":16.470156},{"c":16.46,"h":16.47,"l":16.3912,"n":670,"o":16.44,"t":"2026-10-13T17:45:00Z","v":141684,"vw":16.426929},{"c":16.445,"h":16.49,"l":16.44,"n":263,"o":16.455,"t":"2026-10-13T18:00:00Z","v":73148,"vw":16.454864},{"c":16.4,"h":16.45,"l":16.38,"n":187,"o":16.45,"t":"2026-10-13T18:15:00Z","v":28463,"vw":16.411302},{"c":16.4,"h":16.405,"l":16.375,"n":261,"o":16.3999,"t":"2026-10-13T18:30:00Z","v":55474,"vw":16.391104},{"c":16.36,"h":16.4,"l":16.33,"n":158,"o":16.4,"t":"2026-10-13T18:45:00Z","v":32659,"vw":16.362956},{"c":16.34,"h":16.355,"l":16.335,"n":233,"o":16.35,"t":"2026-10-13T19:00:00Z","v":85732,"vw":16.348043},{"c":16.375,"h":16.38,"l":16.34,"n":201,"o":16.345,"t":"2026-10-13T19:15:00Z","v":47239,"vw":16.355113},{"c":16.37,"h":16.3899,"l":16.36,"n":187,"o":16.37,"t":"2026-10-13T19:30:00Z","v":26390,"vw":16.370063},{"c":16.39,"h":16.39,"l":16.31,"n":1838,"o":16.365,"t":"2026-10-13T19:45:00Z","v":349187,"vw":16.329015},{"c":16.31,"h":16.31,"l":16.31,"n":6,"o":16.31,"t":"2026-10-13T20:00:00Z","v":4223,"vw":16.31},{"c":16.35,"h":16.36,"l":16.3255,"n":3,"o":16.3255,"t":"2026-10-13T20:30:00Z","v":5700,"vw":16.350018},{"c":16.2,"h":16.2,"l":16.2,"n":4,"o":16.2,"t":"2026-10-13T23:45:00Z","v":7500,"vw":16.2},{"c":16.31,"h":16.31,"l":16.31,"n":2,"o":16.31,"t":"2026-10-14T11:00:00Z","v":1000,"vw":16.31},{"c":16.28,"h":16.28,"l":16.28,"n":1,"o":16.28,"t":"2026-10-14T12:15:00Z","v":105,"vw":16.28},{"c":15.91,"h":16.04,"l":15.91,"n":32,"o":16.01,"t":"2026-10-14T12:30:00Z","v":34528,"vw":16.011117},{"c":15.7,"h":15.76,"l":15.7,"n":2,"o":15.76,"t":"2026-10-14T12:45:00Z","v":520,"vw":15.728846},{"c":15.65,"h":15.77,"l":15.65,"n":9,"o":15.75,"t":"2026-10-14T13:00:00Z","v":11612,"vw":15.692001},{"c":15.67,"h":15.67,"l":15.59,"n":52,"o":15.62,"t":"2026-10-14T13:15:00Z","v":23245,"vw":15.645287},{"c":15.86,"h":15.93,"l":15.79,"n":394,"o":15.89,"t":"2026-10-14T13:30:00Z","v":144957,"vw":15.872348},{"c":15.7728,"h":15.86,"l":15.77,"n":163,"o":15.84,"t":"2026-10-14T13:45:00Z","v":29155,"vw":15.816217},{"c":15.7039,"h":15.77,"l":15.695,"n":184,"o":15.77,"t":"2026-10-14T14:00:00Z","v":45042,"vw":15.726214},{"c":15.755,"h":15.755,"l":15.64,"n":1031,"o":15.7,"t":"2026-10-14T14:15:00Z","v":170663,"vw":15.718926},{"c":15.89,"h":15.89,"l":15.75,"n":799,"o":15.76,"t":"2026-10-14T14:30:00Z","v":164223,"vw":15.805729},{"c":15.8999,"h":15.9,"l":15.8401,"n":578,"o":15.871,"t":"2026-10-14T14:45:00Z","v":86939,"vw":15.872373},{"c":15.89,"h":15.895,"l":15.835,"n":841,"o":15.895,"t":"2026-10-14T15:00:00Z","v":161241,"vw":15.856088},{"c":15.91,"h":15.93,"l":15.89,"n":436,"o":15.89,"t":"2026-10-14T15:15:00Z","v":77692,"vw":15.912077},{"c":15.87,"h":15.9,"l":15.85,"n":471,"o":15.9,"t":"2026-10-14T15:30:00Z","v":78008,"vw":15.877044},{"c":15.93,"h":15.94,"l":15.86,"n":394,"o":15.86,"t":"2026-10-14T15:45:00Z","v":74226,"vw":15.907363},{"c":15.95,"h":15.98,"l":15.92,"n":269,"o":15.925,"t":"2026-10-14T16:00:00Z","v":43587,"vw":15.943592},{"c":15.95,"h":15.97,"l":15.92,"n":255,"o":15.945,"t":"2026-10-14T16:15:00Z","v":34707,"vw":15.948851},{"c":16.01,"h":16.0247,"l":15.9442,"n":154,"o":15.9442,"t":"2026-10-14T16:30:00Z","v":37150,"vw":15.959071},{"c":16.03,"h":16.06,"l":16.015,"n":204,"o":16.015,"t":"2026-10-14T16:45:00Z","v":32434,"vw":16.033533},{"c":16.105,"h":16.105,"l":16.03,"n":215,"o":16.06,"t":"2026-10-14T17:00:00Z","v":83176,"vw":16.062026},{"c":16.15,"h":16.1655,"l":16.09,"n":138,"o":16.1,"t":"2026-10-14T17:15:00Z","v":18583,"vw":16.11117},{"c":16.17,"h":16.17,"l":16.095,"n":286,"o":16.145,"t":"2026-10-14T17:30:00Z","v":37418,"vw":16.129481},{"c":16.135,"h":16.176,"l":16.12,"n":138,"o":16.17,"t":"2026-10-14T17:45:00Z","v":24195,"vw":16.15287},{"c":16.21,"h":16.23,"l":16.12,"n":880,"o":16.12,"t":"2026-10-14T18:00:00Z","v":206130,"vw":16.200909},{"c":16.205,"h":16.28,"l":16.195,"n":1444,"o":16.21,"t":"2026-10-14T18:15:00Z","v":401589,"vw":16.225332},{"c":16.195,"h":16.22,"l":16.12,"n":190,"o":16.2,"t":"2026-10-14T18:30:00Z","v":374299,"vw":16.142127},{"c":16.18,"h":16.195,"l":16.155,"n":345,"o":16.19,"t":"2026-10-14T18:45:00Z","v":78856,"vw":16.172406},{"c":16.12,"h":16.185,"l":16.115,"n":747,"o":16.185,"t":"2026-10-14T19:00:00Z","v":149123,"vw":16.150308},{"c":16.12,"h":16.14,"l":16.09,"n":308,"o":16.11,"t":"2026-10-14T19:15:00Z","v":29350,"vw":16.115983},{"c":16.105,"h":16.12,"l":16.085,"n":330,"o":16.11,"t":"2026-10-14T19:30:00Z","v":36405,"vw":16.10508},{"c":16.12,"h":16.12,"l":16.085,"n":696,"o":16.11,"t":"2026-10-14T19:45:00Z","v":115228,"vw":16.101317},{"c":16.14,"h":16.14,"l":16.14,"n":6,"o":16.14,"t":"2026-10-14T20:00:00Z","v":2180,"vw":16.14},{"c":15.82,"h":15.82,"l":15.82,"n":5,"o":15.82,"t":"2026-10-14T21:15:00Z","v":7147,"vw":15.82},{"c":16.1,"h":16.1,"l":16.09,"n":39,"o":16.09,"t":"2026-10-14T22:00:00Z","v":2040,"vw":16.09625},{"c":15.82,"h":15.84,"l":15.82,"n":3,"o":15.84,"t":"2026-10-14T23:30:00Z","v":2800,"vw":15.820843},{"c":15.88,"h":15.88,"l":15.88,"n":1,"o":15.88,"t":"2026-10-15T11:30:00Z","v":597,"vw":15.88},{"c":15.74,"h":15.79,"l":15.662,"n":412,"o":15.72,"t":"2026-10-15T13:30:00Z","v":121046,"vw":15.721365},{"c":15.91,"h":15.95,"l":15.72,"n":428,"o":15.72,"t":"2026-10-15T13:45:00Z","v":221279,"vw":15.850636},{"c":15.88,"h":15.92,"l":15.87,"n":372,"o":15.9,"t":"2026-10-15T14:00:00Z","v":133831,"vw":15.896648},{"c":15.92,"h":15.95,"l":15.89,"n":244,"o":15.9071,"t":"2026-10-15T14:15:00Z","v":71244,"vw":15.918266},{"c":16,"h":16.02,"l":15.94,"n":252,"o":15.94,"t":"2026-10-15T14:30:00Z","v":74634,"vw":15.980727},{"c":15.98,"h":16.03,"l":15.98,"n":228,"o":16.01,"t":"2026-10-15T14:45:00Z","v":62741,"vw":16.005376},{"c":16.07,"h":16.08,"l":15.975,"n":175,"o":15.98,"t":"2026-10-15T15:00:00Z","v":30936,"vw":16.051454},{"c":16.08,"h":16.13,"l":16.05,"n":154,"o":16.08,"t":"2026-10-15T15:15:00Z","v":43001,"vw":16.094587},{"c":16.07,"h":16.1,"l":16.05,"n":245,"o":16.07,"t":"2026-10-15T15:30:00Z","v":93045,"vw":16.057538},{"c":16,"h":16.07,"l":15.98,"n":474,"o":16.06,"t":"2026-10-15T15:45:00Z","v":98699,"vw":16.001845},{"c":16.02,"h":16.03,"l":15.98,"n":258,"o":15.98,"t":"2026-10-15T16:00:00Z","v":50614,"vw":16.003206},{"c":16.1,"h":16.11,"l":16.03,"n":189,"o":16.03,"t":"2026-10-15T16:15:00Z","v":21679,"vw":16.077429},{"c":16.03,"h":16.09,"l":16.01,"n":212,"o":16.08,"t":"2026-10-15T16:30:00Z","v":38976,"vw":16.042342},{"c":15.95,"h":16.03,"l":15.95,"n":266,"o":16.02,"t":"2026-10-15T16:45:00Z","v":36766,"vw":15.987176},{"c":15.87,"h":15.95,"l":15.87,"n":341,"o":15.95,"t":"2026-10-15T17:00:00Z","v":38818,"vw":15.902689},{"c":15.86,"h":15.89,"l":15.84,"n":452,"o":15.87,"t":"2026-10-15T17:15:00Z","v":93671,"vw":15.864435},{"c":15.905,"h":15.93,"l":15.845,"n":260,"o":15.845,"t":"2026-10-15T17:30:00Z","v":34585,"vw":15.904589},{"c":15.84,"h":15.91,"l":15.83,"n":269,"o":15.91,"t":"2026-10-15T17:45:00Z","v":39167,"vw":15.858867},{"c":15.82,"h":15.86,"l":15.81,"n":522,"o":15.83,"t":"2026-10-15T18:00:00Z","v":101280,"vw":15.835514},{"c":15.86,"h":15.87,"l":15.81,"n":296,"o":15.81,"t":"2026-10-15T18:15:00Z","v":79142,"vw":15.839396},{"c":15.84,"h":15.88,"l":15.835,"n":246,"o":15.865,"t":"2026-10-15T18:30:00Z","v":41593,"vw":15.854785},{"c":15.82,"h":15.85,"l":15.82,"n":43,"o":15.835,"t":"2026-10-15T18:45:00Z","v":10807,"vw":15.830818},{"c":15.69,"h":15.8322,"l":15.67,"n":171,"o":15.83,"t":"2026-10-15T19:00:00Z","v":41538,"vw":15.818529},{"c":15.56,"h":15.73,"l":15.55,"n":883,"o":15.73,"t":"2026-10-15T19:15:00Z","v":263920,"vw":15.695136},{"c":15.63,"h":15.66,"l":15.53,"n":875,"o":15.54,"t":"2026-10-15T19:30:00Z","v":232146,"vw":15.588656},{"c":15.61,"h":15.64,"l":15.58,"n":711,"o":15.63,"t":"2026-10-15T19:45:00Z","v":147472,"vw":15.614177},{"c":15.58,"h":15.58,"l":15.58,"n":6,"o":15.58,"t":"2026-10-15T20:00:00Z","v":2411,"vw":15.58},{"c":15.61,"h":15.61,"l":15.61,"n":3,"o":15.61,"t":"2026-10-15T21:30:00Z","v":590,"vw":15.61},{"c":15.9659,"h":15.9659,"l":15.9659,"n":1,"o":15.9659,"t":"2026-10-16T12:00:00Z","v":100,"vw":15.9659},{"c":15.8355,"h":15.9399,"l":15.8355,"n":291,"o":15.84,"t":"2026-10-16T13:30:00Z","v":131156,"vw":15.869878},{"c":15.81,"h":15.84,"l":15.785,"n":73,"o":15.83,"t":"2026-10-16T13:45:00Z","v":13117,"vw":15.813773},{"c":15.83,"h":15.84,"l":15.785,"n":351,"o":15.81,"t":"2026-10-16T14:00:00Z","v":68819,"vw":15.82326},{"c":15.815,"h":15.875,"l":15.815,"n":327,"o":15.84,"t":"2026-10-16T14:15:00Z","v":113877,"vw":15.852175},{"c":15.67,"h":15.815,"l":15.67,"n":161,"o":15.815,"t":"2026-10-16T14:30:00Z","v":35913,"vw":15.765065},{"c":15.755,"h":15.755,"l":15.64,"n":147,"o":15.67,"t":"2026-10-16T14:45:00Z","v":52411,"vw":15.699563},{"c":15.645,"h":15.745,"l":15.645,"n":140,"o":15.745,"t":"2026-10-16T15:00:00Z","v":38244,"vw":15.699254},{"c":15.66,"h":15.66,"l":15.62,"n":154,"o":15.64,"t":"2026-10-16T15:15:00Z","v":42613,"vw":15.650104},{"c":15.67,"h":15.6986,"l":15.65,"n":58,"o":15.655,"t":"2026-10-16T15:30:00Z","v":23353,"vw":15.672342},{"c":15.62,"h":15.66,"l":15.62,"n":96,"o":15.66,"t":"2026-10-16T15:45:00Z","v":24982,"vw":15.640252},{"c":15.63,"h":15.63,"l":15.57,"n":26,"o":15.6,"t":"2026-10-16T16:00:00Z","v":3300,"vw":15.606229},{"c":15.58,"h":15.64,"l":15.55,"n":363,"o":15.63,"t":"2026-10-16T16:15:00Z","v":63389,"vw":15.575734},{"c":15.63,"h":15.635,"l":15.5724,"n":2259,"o":15.575,"t":"2026-10-16T16:30:00Z","v":324691,"vw":15.601009},{"c":15.64,"h":15.65,"l":15.61,"n":117,"o":15.62,"t":"2026-10-16T16:45:00Z","v":34262,"vw":15.628496},{"c":15.59,"h":15.6386,"l":15.57,"n":75,"o":15.6386,"t":"2026-10-16T17:00:00Z","v":26507,"vw":15.593673},{"c":15.6,"h":15.615,"l":15.59,"n":56,"o":15.6,"t":"2026-10-16T17:15:00Z","v":13408,"vw":15.599702},{"c":15.66,"h":15.7,"l":15.6,"n":111,"o":15.6,"t":"2026-10-16T17:30:00Z","v":40933,"vw":15.663086},{"c":15.67,"h":15.7,"l":15.65,"n":1976,"o":15.65,"t":"2026-10-16T17:45:00Z","v":314268,"vw":15.681746},{"c":15.66,"h":15.67,"l":15.63,"n":329,"o":15.67,"t":"2026-10-16T18:00:00Z","v":4499585,"vw":15.650054},{"c":15.68,"h":15.69,"l":15.65,"n":136,"o":15.66,"t":"2026-10-16T18:15:00Z","v":35018,"vw":15.665193},{"c":15.69,"h":15.705,"l":15.65,"n":143,"o":15.68,"t":"2026-10-16T18:30:00Z","v":36842,"vw":15.677842},{"c":15.65,"h":15.685,"l":15.635,"n":156,"o":15.68,"t":"2026-10-16T18:45:00Z","v":46188,"vw":15.658707},{"c":15.69,"h":15.73,"l":15.63,"n":290,"o":15.65,"t":"2026-10-16T19:00:00Z","v":2051191,"vw":15.728013},{"c":15.695,"h":15.705,"l":15.685,"n":322,"o":15.695,"t":"2026-10-16T19:15:00Z","v":57597,"vw":15.69167},{"c":15.7,"h":15.715,"l":15.665,"n":373,"o":15.695,"t":"2026-10-16T19:30:00Z","v":73372,"vw":15.691375},{"c":15.69,"h":15.73,"l":15.67,"n":834,"o":15.705,"t":"2026-10-16T19:45:00Z","v":244892,"vw":15.70547},{"c":15.8,"h":15.8,"l":15.69,"n":9,"o":15.69,"t":"2026-10-16T20:00:00Z","v":4855,"vw":15.704127},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-10-19T12:15:00Z","v":500,"vw":15.8},{"c":15.8,"h":15.8,"l":15.79,"n":2,"o":15.79,"t":"2026-10-19T12:30:00Z","v":200,"vw":15.795},{"c":15.98,"h":15.98,"l":15.98,"n":4,"o":15.98,"t":"2026-10-19T13:15:00Z","v":245,"vw":15.98},{"c":16.12,"h":16.19,"l":16.05,"n":138,"o":16.08,"t":"2026-10-19T13:30:00Z","v":50049,"vw":16.080292},{"c":16.15,"h":16.2,"l":16.12,"n":46,"o":16.12,"t":"2026-10-19T13:45:00Z","v":21841,"vw":16.167347},{"c":16.05,"h":16.115,"l":16.05,"n":38,"o":16.1013,"t":"2026-10-19T14:00:00Z","v":15894,"vw":16.097047},{"c":16.05,"h":16.1,"l":16.04,"n":64,"o":16.07,"t":"2026-10-19T14:15:00Z","v":20765,"vw":16.071723},{"c":16.07,"h":16.09,"l":16.045,"n":62,"o":16.065,"t":"2026-10-19T14:30:00Z","v":18896,"vw":16.060355},{"c":16.02,"h":16.06,"l":16,"n":30,"o":16.06,"t":"2026-10-19T14:45:00Z","v":15636,"vw":16.024227},{"c":16.02,"h":16.02,"l":16,"n":5,"o":16.02,"t":"2026-10-19T15:00:00Z","v":807,"vw":16.012565},{"c":16.08,"h":16.08,"l":16.02,"n":311,"o":16.0299,"t":"2026-10-19T15:15:00Z","v":134908,"vw":16.037986},{"c":16.0577,"h":16.0708,"l":16.05,"n":65,"o":16.07,"t":"2026-10-19T15:30:00Z","v":18056,"vw":16.066347},{"c":16.05,"h":16.07,"l":16.01,"n":65,"o":16.05,"t":"2026-10-19T15:45:00Z","v":35817,"vw":16.045382},{"c":16.04,"h":16.04,"l":16.0087,"n":14,"o":16.04,"t":"2026-10-19T16:00:00Z","v":4295,"vw":16.015095},{"c":16.05,"h":16.07,"l":16.05,"n":14,"o":16.06,"t":"2026-10-19T16:15:00Z","v":2493,"vw":16.060558},{"c":16.0154,"h":16.02,"l":15.98,"n":33,"o":16,"t":"2026-10-19T16:30:00Z","v":7549,"vw":16.006287},{"c":16.02,"h":16.03,"l":15.99,"n":61,"o":16.01,"t":"2026-10-19T16:45:00Z","v":17506,"vw":16.017349},{"c":16,"h":16.01,"l":15.99,"n":50,"o":16.01,"t":"2026-10-19T17:00:00Z","v":7536,"vw":15.997254},{"c":16.065,"h":16.07,"l":16.01,"n":40,"o":16.01,"t":"2026-10-19T17:15:00Z","v":5562,"vw":16.034569},{"c":16.0655,"h":16.07,"l":16.04,"n":42,"o":16.07,"t":"2026-10-19T17:30:00Z","v":7502,"vw":16.054918},{"c":16.1,"h":16.105,"l":16.05,"n":103,"o":16.05,"t":"2026-10-19T17:45:00Z","v":24129,"vw":16.085184},{"c":16.13,"h":16.13,"l":16.1,"n":68,"o":16.11,"t":"2026-10-19T18:00:00Z","v":19845,"vw":16.115149},{"c":16.13,"h":16.14,"l":16.12,"n":65,"o":16.122,"t":"2026-10-19T18:15:00Z","v":11517,"vw":16.126858},{"c":16.135,"h":16.14,"l":16.12,"n":113,"o":16.13,"t":"2026-10-19T18:30:00Z","v":34946,"vw":16.132609},{"c":16.15,"h":16.18,"l":16.14,"n":127,"o":16.14,"t":"2026-10-19T18:45:00Z","v":25092,"vw":16.159202},{"c":16.15,"h":16.17,"l":16.145,"n":225,"o":16.15,"t":"2026-10-19T19:00:00Z","v":56792,"vw":16.154882},{"c":16.175,"h":16.18,"l":16.15,"n":174,"o":16.15,"t":"2026-10-19T19:15:00Z","v":38585,"vw":16.167303},{"c":16.125,"h":16.175,"l":16.115,"n":273,"o":16.175,"t":"2026-10-19T19:30:00Z","v":59267,"vw":16.15437},{"c":16.09,"h":16.15,"l":16.08,"n":410,"o":16.125,"t":"2026-10-19T19:45:00Z","v":95091,"vw":16.120443},{"c":16.11,"h":16.11,"l":16.11,"n":7,"o":16.11,"t":"2026-10-19T20:00:00Z","v":5376,"vw":16.11},{"c":16.25,"h":16.25,"l":16.21,"n":3,"o":16.21,"t":"2026-10-20T12:15:00Z","v":501,"vw":16.218},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-10-20T12:30:00Z","v":100,"vw":16.3},{"c":16.67,"h":16.69,"l":16.4132,"n":368,"o":16.49,"t":"2026-10-20T13:30:00Z","v":107625,"vw":16.538282},{"c":16.695,"h":16.76,"l":16.63,"n":555,"o":16.67,"t":"2026-10-20T13:45:00Z","v":137332,"vw":16.705604},{"c":16.67,"h":16.74,"l":16.66,"n":509,"o":16.69,"t":"2026-10-20T14:00:00Z","v":105339,"vw":16.697646},{"c":16.76,"h":16.76,"l":16.635,"n":268,"o":16.66,"t":"2026-10-20T14:15:00Z","v":90217,"vw":16.713651},{"c":16.77,"h":16.79,"l":16.7278,"n":408,"o":16.76,"t":"2026-10-20T14:30:00Z","v":205140,"vw":16.762944},{"c":16.8,"h":16.82,"l":16.75,"n":748,"o":16.77,"t":"2026-10-20T14:45:00Z","v":146609,"vw":16.795219},{"c":16.74,"h":16.82,"l":16.73,"n":578,"o":16.8,"t":"2026-10-20T15:00:00Z","v":135581,"vw":16.797944},{"c":16.75,"h":16.81,"l":16.75,"n":247,"o":16.75,"t":"2026-10-20T15:15:00Z","v":55794,"vw":16.770388},{"c":16.79,"h":16.795,"l":16.73,"n":128,"o":16.76,"t":"2026-10-20T15:30:00Z","v":23032,"vw":16.7601},{"c":16.825,"h":16.83,"l":16.78,"n":382,"o":16.78,"t":"2026-10-20T15:45:00Z","v":136729,"vw":16.810422},{"c":16.825,"h":16.84,"l":16.811,"n":401,"o":16.825,"t":"2026-10-20T16:00:00Z","v":341597,"vw":16.836274},{"c":16.81,"h":16.84,"l":16.81,"n":224,"o":16.825,"t":"2026-10-20T16:15:00Z","v":53657,"vw":16.826641},{"c":16.85,"h":16.855,"l":16.8,"n":202,"o":16.8,"t":"2026-10-20T16:30:00Z","v":42409,"vw":16.833569},{"c":16.815,"h":16.8555,"l":16.805,"n":132,"o":16.8406,"t":"2026-10-20T16:45:00Z","v":29889,"vw":16.830812},{"c":16.775,"h":16.815,"l":16.77,"n":174,"o":16.8124,"t":"2026-10-20T17:00:00Z","v":32096,"vw":16.792715},{"c":16.795,"h":16.805,"l":16.77,"n":229,"o":16.775,"t":"2026-10-20T17:15:00Z","v":38194,"vw":16.789627},{"c":16.739,"h":16.795,"l":16.725,"n":632,"o":16.795,"t":"2026-10-20T17:30:00Z","v":122888,"vw":16.743408},{"c":16.72,"h":16.75,"l":16.705,"n":372,"o":16.74,"t":"2026-10-20T17:45:00Z","v":52794,"vw":16.726903},{"c":16.7,"h":16.72,"l":16.6739,"n":424,"o":16.715,"t":"2026-10-20T18:00:00Z","v":64962,"vw":16.703377},{"c":16.695,"h":16.72,"l":16.69,"n":252,"o":16.7,"t":"2026-10-20T18:15:00Z","v":38662,"vw":16.706562},{"c":16.715,"h":16.715,"l":16.69,"n":269,"o":16.69,"t":"2026-10-20T18:30:00Z","v":37040,"vw":16.701764},{"c":16.735,"h":16.74,"l":16.705,"n":285,"o":16.715,"t":"2026-10-20T18:45:00Z","v":52095,"vw":16.729183},{"c":16.7,"h":16.7877,"l":16.695,"n":567,"o":16.74,"t":"2026-10-20T19:00:00Z","v":99415,"vw":16.754086},{"c":16.675,"h":16.7,"l":16.62,"n":462,"o":16.7,"t":"2026-10-20T19:15:00Z","v":77247,"vw":16.669177},{"c":16.715,"h":16.715,"l":16.65,"n":803,"o":16.68,"t":"2026-10-20T19:30:00Z","v":198174,"vw":16.670997},{"c":16.79,"h":16.79,"l":16.7,"n":1033,"o":16.715,"t":"2026-10-20T19:45:00Z","v":183302,"vw":16.743612},{"c":16.8,"h":16.8,"l":16.8,"n":6,"o":16.8,"t":"2026-10-20T20:00:00Z","v":4178,"vw":16.8},{"c":16.85,"h":16.86,"l":16.85,"n":2,"o":16.86,"t":"2026-10-20T20:15:00Z","v":1600,"vw":16.853125},{"c":16.85,"h":16.86,"l":16.85,"n":5,"o":16.86,"t":"2026-10-20T20:30:00Z","v":1920,"vw":16.855914},{"c":16.9677,"h":16.9677,"l":16.9677,"n":1,"o":16.9677,"t":"2026-10-21T11:00:00Z","v":1764,"vw":16.9677},{"c":16.93,"h":16.93,"l":16.92,"n":4,"o":16.92,"t":"2026-10-21T12:00:00Z","v":1200,"vw":16.926284},{"c":16.9,"h":16.93,"l":16.8531,"n":41,"o":16.8531,"t":"2026-10-21T12:15:00Z","v":5502,"vw":16.89796},{"c":16.85,"h":16.91,"l":16.85,"n":10,"o":16.91,"t":"2026-10-21T13:15:00Z","v":15007,"vw":16.886334},{"c":16.75,"h":16.8,"l":16.7,"n":342,"o":16.77,"t":"2026-10-21T13:30:00Z","v":68000,"vw":16.761857},{"c":16.6424,"h":16.75,"l":16.61,"n":1281,"o":16.75,"t":"2026-10-21T13:45:00Z","v":288843,"vw":16.675059},{"c":16.65,"h":16.68,"l":16.59,"n":740,"o":16.645,"t":"2026-10-21T14:00:00Z","v":256759,"vw":16.6468},{"c":16.64,"h":16.66,"l":16.59,"n":814,"o":16.65,"t":"2026-10-21T14:15:00Z","v":437546,"vw":16.624642},{"c":16.65,"h":16.66,"l":16.595,"n":516,"o":16.64,"t":"2026-10-21T14:30:00Z","v":348141,"vw":16.64201},{"c":16.66,"h":16.68,"l":16.645,"n":361,"o":16.65,"t":"2026-10-21T14:45:00Z","v":109457,"vw":16.65776},{"c":16.685,"h":16.69,"l":16.625,"n":570,"o":16.66,"t":"2026-10-21T15:00:00Z","v":221569,"vw":16.655462},{"c":16.72,"h":16.73,"l":16.67,"n":496,"o":16.69,"t":"2026-10-21T15:15:00Z","v":129501,"vw":16.707829},{"c":16.715,"h":16.76,"l":16.71,"n":510,"o":16.72,"t":"2026-10-21T15:30:00Z","v":104288,"vw":16.733364},{"c":16.65,"h":16.715,"l":16.645,"n":360,"o":16.715,"t":"2026-10-21T15:45:00Z","v":134385,"vw":16.675342},{"c":16.625,"h":16.655,"l":16.595,"n":255,"o":16.65,"t":"2026-10-21T16:00:00Z","v":37719,"vw":16.626724},{"c":16.605,"h":16.65,"l":16.605,"n":494,"o":16.63,"t":"2026-10-21T16:15:00Z","v":83789,"vw":16.63316},{"c":16.555,"h":16.63,"l":16.5501,"n":269,"o":16.6,"t":"2026-10-21T16:30:00Z","v":120636,"vw":16.574415},{"c":16.54,"h":16.57,"l":16.515,"n":745,"o":16.555,"t":"2026-10-21T16:45:00Z","v":147016,"vw":16.552351},{"c":16.515,"h":16.55,"l":16.5,"n":820,"o":16.52,"t":"2026-10-21T17:00:00Z","v":108765,"vw":16.524369},{"c":16.47,"h":16.515,"l":16.43,"n":780,"o":16.515,"t":"2026-10-21T17:15:00Z","v":213078,"vw":16.470669},{"c":16.47,"h":16.48,"l":16.425,"n":384,"o":16.47,"t":"2026-10-21T17:30:00Z","v":58423,"vw":16.452782},{"c":16.49,"h":16.49,"l":16.455,"n":404,"o":16.47,"t":"2026-10-21T17:45:00Z","v":61480,"vw":16.47021},{"c":16.48,"h":16.49,"l":16.465,"n":307,"o":16.485,"t":"2026-10-21T18:00:00Z","v":52672,"vw":16.474553},{"c":16.475,"h":16.51,"l":16.46,"n":325,"o":16.48,"t":"2026-10-21T18:15:00Z","v":74614,"vw":16.484179},{"c":16.485,"h":16.5,"l":16.47,"n":335,"o":16.475,"t":"2026-10-21T18:30:00Z","v":61004,"vw":16.485438},{"c":16.4395,"h":16.49,"l":16.425,"n":669,"o":16.485,"t":"2026-10-21T18:45:00Z","v":121510,"vw":16.446346},{"c":16.4277,"h":16.44,"l":16.365,"n":1165,"o":16.435,"t":"2026-10-21T19:00:00Z","v":213995,"vw":16.403337},{"c":16.48,"h":16.48,"l":16.41,"n":672,"o":16.42,"t":"2026-10-21T19:15:00Z","v":119872,"vw":16.458218},{"c":16.51,"h":16.51,"l":16.46,"n":1119,"o":16.48,"t":"2026-10-21T19:30:00Z","v":188856,"vw":16.487291},{"c":16.49,"h":16.52,"l":16.4705,"n":1315,"o":16.51,"t":"2026-10-21T19:45:00Z","v":174103,"vw":16.493024},{"c":16.4998,"h":16.5,"l":16.4998,"n":4,"o":16.5,"t":"2026-10-21T20:00:00Z","v":7330,"vw":16.499885},{"c":16.53,"h":16.53,"l":16.53,"n":2,"o":16.53,"t":"2026-10-21T21:30:00Z","v":250,"vw":16.53},{"c":16.65,"h":16.65,"l":16.65,"n":1,"o":16.65,"t":"2026-10-21T21:45:00Z","v":100,"vw":16.65},{"c":16.65,"h":16.65,"l":16.65,"n":2,"o":16.65,"t":"2026-10-21T22:00:00Z","v":187,"vw":16.65},{"c":16.65,"h":16.65,"l":16.65,"n":1,"o":16.65,"t":"2026-10-21T22:30:00Z","v":187,"vw":16.65},{"c":16.58,"h":16.58,"l":16.58,"n":1,"o":16.58,"t":"2026-10-22T11:45:00Z","v":100,"vw":16.58},{"c":16.54,"h":16.54,"l":16.54,"n":4,"o":16.54,"t":"2026-10-22T12:30:00Z","v":500,"vw":16.54},{"c":16.46,"h":16.51,"l":16.44,"n":127,"o":16.49,"t":"2026-10-22T13:15:00Z","v":25714,"vw":16.476281},{"c":16.34,"h":16.48,"l":16.295,"n":305,"o":16.48,"t":"2026-10-22T13:30:00Z","v":214067,"vw":16.431445},{"c":16.3,"h":16.35,"l":16.28,"n":143,"o":16.34,"t":"2026-10-22T13:45:00Z","v":40948,"vw":16.315233},{"c":16.24,"h":16.35,"l":16.24,"n":247,"o":16.32,"t":"2026-10-22T14:00:00Z","v":32201,"vw":16.304283},{"c":16.17,"h":16.24,"l":16.11,"n":425,"o":16.24,"t":"2026-10-22T14:15:00Z","v":93849,"vw":16.140162},{"c":16.09,"h":16.19,"l":16.06,"n":505,"o":16.165,"t":"2026-10-22T14:30:00Z","v":72686,"vw":16.137057},{"c":16.09,"h":16.1055,"l":16.03,"n":231,"o":16.1055,"t":"2026-10-22T14:45:00Z","v":30284,"vw":16.064572},{"c":16.105,"h":16.16,"l":16.1,"n":381,"o":16.11,"t":"2026-10-22T15:00:00Z","v":103004,"vw":16.138679},{"c":16.08,"h":16.13,"l":16.08,"n":280,"o":16.11,"t":"2026-10-22T15:15:00Z","v":42264,"vw":16.108916},{"c":16.08,"h":16.09,"l":16.06,"n":116,"o":16.07,"t":"2026-10-22T15:30:00Z","v":7497,"vw":16.073724},{"c":16.05,"h":16.0877,"l":16.05,"n":151,"o":16.08,"t":"2026-10-22T15:45:00Z","v":17470,"vw":16.070485},{"c":16.1,"h":16.1,"l":16.06,"n":86,"o":16.06,"t":"2026-10-22T16:00:00Z","v":8178,"vw":16.082005},{"c":16.12,"h":16.12,"l":16.09,"n":106,"o":16.0973,"t":"2026-10-22T16:15:00Z","v":10294,"vw":16.10801},{"c":16.06,"h":16.14,"l":16.06,"n":161,"o":16.13,"t":"2026-10-22T16:30:00Z","v":20569,"vw":16.11196},{"c":16.115,"h":16.12,"l":16.065,"n":283,"o":16.0677,"t":"2026-10-22T16:45:00Z","v":60366,"vw":16.099806},{"c":16.07,"h":16.125,"l":16.07,"n":199,"o":16.11,"t":"2026-10-22T17:00:00Z","v":24540,"vw":16.107249},{"c":16.13,"h":16.13,"l":16.09,"n":125,"o":16.09,"t":"2026-10-22T17:15:00Z","v":16412,"vw":16.102921},{"c":16.13,"h":16.15,"l":16.115,"n":244,"o":16.125,"t":"2026-10-22T17:30:00Z","v":36880,"vw":16.131268},{"c":16.15,"h":16.17,"l":16.13,"n":45,"o":16.135,"t":"2026-10-22T17:45:00Z","v":5968,"vw":16.152076},{"c":16.1255,"h":16.1572,"l":16.11,"n":110,"o":16.155,"t":"2026-10-22T18:00:00Z","v":8642,"vw":16.130932},{"c":16.16,"h":16.17,"l":16.11,"n":295,"o":16.1177,"t":"2026-10-22T18:15:00Z","v":46908,"vw":16.129166},{"c":16.195,"h":16.2,"l":16.16,"n":56,"o":16.17,"t":"2026-10-22T18:30:00Z","v":8345,"vw":16.189321},{"c":16.21,"h":16.21,"l":16.19,"n":41,"o":16.2,"t":"2026-10-22T18:45:00Z","v":6458,"vw":16.195561},{"c":16.13,"h":16.17,"l":16.13,"n":354,"o":16.15,"t":"2026-10-22T19:00:00Z","v":71286,"vw":16.156262},{"c":16.12,"h":16.15,"l":16.1,"n":224,"o":16.135,"t":"2026-10-22T19:15:00Z","v":23464,"vw":16.133409},{"c":16.135,"h":16.15,"l":16.12,"n":242,"o":16.13,"t":"2026-10-22T19:30:00Z","v":26731,"vw":16.132931},{"c":16.2,"h":16.21,"l":16.12,"n":553,"o":16.135,"t":"2026-10-22T19:45:00Z","v":79659,"vw":16.15925},{"c":16.19,"h":16.19,"l":16.19,"n":3,"o":16.19,"t":"2026-10-22T20:00:00Z","v":6434,"vw":16.19},{"c":16.3,"h":16.3,"l":16.3,"n":3,"o":16.3,"t":"2026-10-22T20:15:00Z","v":900,"vw":16.3},{"c":16.21,"h":16.21,"l":16.21,"n":2,"o":16.21,"t":"2026-10-22T22:15:00Z","v":200,"vw":16.21},{"c":16.2,"h":16.21,"l":16.2,"n":8,"o":16.21,"t":"2026-10-22T23:45:00Z","v":1301,"vw":16.205385}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.45,"strike":27.73687328971023,"iv":1.5299092571360398,"gamma":0.0337101064969587,"theta":-0.02858844402828885,"vega":0.01054621494426685,"rho":0.0015229004582951971,"breakevenPct":73.99304499821129},{"delta":0.2,"premium":0.36614036029288355,"strike":20.10760240195256,"iv":0.8062775997140758,"gamma":0.07769161964585407,"theta":-0.01836654514899023,"vega":0.012592649236549989,"rho":0.0022185321816985746,"breakevenPct":26.381128162008906},{"delta":0.25,"premium":0.5451954794794114,"strike":20.096090410411772,"iv":0.9263784903961243,"gamma":0.07685051855254299,"theta":-0.02358062793851343,"vega":0.014237358522185526,"rho":0.002696523447005447,"breakevenPct":27.41534499932831},{"delta":0.3,"premium":0.6390181611804767,"strike":18.85811577752554,"iv":0.8370566401816117,"gamma":0.09220601589103292,"theta":-0.023654029511918275,"vega":0.015541203178206583,"rho":0.003259531176162791,"breakevenPct":20.35267863398776},{"delta":0.35,"premium":0.7950908059023836,"strike":18.290578887627696,"iv":0.845683200908059,"gamma":0.09703007945516459,"theta":-0.025470147559591372,"vega":0.016506015891032916,"rho":0.003764140456430684,"breakevenPct":17.812775885988152},{"delta":0.4,"premium":0.9883828996282529,"strike":17.773234200743495,"iv":0.8713933085501858,"gamma":0.09827546468401488,"theta":-0.027397769516728624,"vega":0.017204089219330854,"rho":0.004241151546583357,"breakevenPct":15.812451236862639},{"delta":0.45,"premium":1.2207249070631971,"strike":17.308550185873607,"iv":0.9150271375464684,"gamma":0.09576617100371748,"theta":-0.029442379182156135,"vega":0.017622304832713754,"rho":0.004689207158582356,"breakevenPct":14.378241314424713},{"delta":0.5,"premium":1.4690298507462687,"strike":16.82089552238806,"iv":0.9542985074626865,"gamma":0.09284626865671643,"theta":-0.031050746268656716,"vega":0.017846268656716416,"rho":0.005125123099126417,"breakevenPct":12.900773908236598},{"delta":0.55,"premium":1.7488805970149257,"strike":16.287846481876333,"iv":0.984948827292111,"gamma":0.08911492537313433,"theta":-0.03179701492537314,"vega":0.0176863539445629,"rho":0.005537048736557144,"breakevenPct":11.337821474637392},{"delta":0.6,"premium":2.061214953271028,"strike":15.731308411214954,"iv":1.0160630841121496,"gamma":0.08441308411214953,"theta":-0.03209252336448598,"vega":0.017277570093457945,"rho":0.005924314280180166,"breakevenPct":9.830391138802351},{"delta":0.65,"premium":2.4116822429906546,"strike":15.147196261682243,"iv":1.0477219626168226,"gamma":0.07857196261682242,"theta":-0.0318588785046729,"vega":0.01657663551401869,"rho":0.006282631018028928,"breakevenPct":8.388138917733936},{"delta":0.7,"premium":2.8537837837837836,"strike":14.494594594594595,"iv":1.0923924324324326,"gamma":0.0707318918918919,"theta":-0.031142972972972974,"vega":0.015540810810810813,"rho":0.00657093157015614,"breakevenPct":7.088755422088759},{"delta":0.75,"premium":3.384192439862543,"strike":13.769759450171822,"iv":1.1528206185567011,"gamma":0.06146082474226804,"theta":-0.03017766323024055,"vega":0.01426254295532646,"rho":0.006791643077717105,"breakevenPct":5.888591913792374},{"delta":0.8,"premium":4.032949308755761,"strike":12.940092165898616,"iv":1.224070506912442,"gamma":0.05073087557603685,"theta":-0.028423041474654367,"vega":0.012566359447004604,"rho":0.006922091894665283,"breakevenPct":4.771860954656655},{"delta":0.85,"premium":4.349769585253456,"strike":12.36405529953917,"iv":1.1209023041474655,"gamma":0.04525852534562212,"theta":-0.021913824884792633,"vega":0.010319815668202767,"rho":0.00731029868776588,"breakevenPct":3.1717585481026425},{"delta":0.9,"premium":4.865045571733965,"strike":11.629358150901217,"iv":1.0515765415362575,"gamma":0.036695093864310024,"theta":-0.015720070730127735,"vega":0.007821489675750505,"rho":0.00755489617545301,"breakevenPct":1.8173069298468099}],"put":[{"delta":0.1,"premium":0.311301190729507,"strike":11.056505953647536,"iv":1.2448722746138632,"gamma":0.03112446448522494,"theta":-0.017105557151913687,"vega":0.007916957402555982,"rho":-0.0015326058682934127,"breakevenPct":33.67157553754304},{"delta":0.15,"premium":0.5114068441064639,"strike":12.05703422053232,"iv":1.2449695817490494,"gamma":0.04175019011406844,"theta":-0.022899619771863118,"vega":0.010425475285171104,"rho":-0.0023478222104976465,"breakevenPct":28.730695207247802},{"delta":0.2,"premium":0.7015797788309637,"strike":13.006319115323855,"iv":1.1861974723538706,"gamma":0.052577093206951024,"theta":-0.026216429699842024,"vega":0.012513270142180096,"rho":-0.0031355612126123104,"breakevenPct":24.0448189105377},{"delta":0.25,"premium":0.8990521327014217,"strike":13.796208530805687,"iv":1.1358815165876779,"gamma":0.06221374407582937,"theta":-0.028270142180094784,"vega":0.014172037914691942,"rho":-0.003926414933394777,"breakevenPct":20.387923468492183},{"delta":0.3,"premium":1.0997981157469716,"strike":14.499327052489905,"iv":1.0878472409152087,"gamma":0.07099152086137281,"theta":-0.029449125168236875,"vega":0.015498788694481831,"rho":-0.0047186001249639705,"breakevenPct":17.286858415167067},{"delta":0.35,"premium":1.3096736596736596,"strike":15.14918414918415,"iv":1.044897668997669,"gamma":0.07877692307692306,"theta":-0.030159673659673657,"vega":0.01657902097902098,"rho":-0.005516730576177697,"breakevenPct":14.570922904256234},{"delta":0.4,"premium":1.542773892773893,"strike":15.731934731934732,"iv":1.0144198135198135,"gamma":0.08454615384615385,"theta":-0.03039277389277389,"vega":0.01727832167832168,"rho":-0.006330793948423005,"breakevenPct":12.412587412587408},{"delta":0.45,"premium":1.7772251308900524,"strike":16.282722513089006,"iv":0.9806659685863873,"gamma":0.08951832460732985,"theta":-0.02996282722513089,"vega":0.0176848167539267,"rho":-0.007145384414569961,"breakevenPct":10.459892702475596},{"delta":0.5,"premium":2.0128272251308905,"strike":16.80628272251309,"iv":0.9441214659685864,"gamma":0.09381151832460734,"theta":-0.02896806282722513,"vega":0.017841884816753927,"rho":-0.007960423886633136,"breakevenPct":8.682373472949383},{"delta":0.55,"premium":2.299157007376186,"strike":17.331928345626977,"iv":0.9192148577449947,"gamma":0.0953336143308746,"theta":-0.02777017913593256,"vega":0.017667650158061116,"rho":-0.008813193017835693,"breakevenPct":7.205115195982767},{"delta":0.6,"premium":2.615279241306639,"strike":17.858798735511066,"iv":0.9011432033719705,"gamma":0.09522824025289779,"theta":-0.02645300316122234,"vega":0.017298840885142254,"rho":-0.009688120837739154,"breakevenPct":5.904200653059091},{"delta":0.65,"premium":2.9437500000000005,"strike":18.375,"iv":0.875,"gamma":0.0935125,"theta":-0.024337499999999998,"vega":0.0164875,"rho":-0.01057276531633316,"breakevenPct":4.7453703703703605},{"delta":0.7,"premium":3.2767418032786884,"strike":18.887295081967213,"iv":0.8459016393442623,"gamma":0.09120717213114754,"theta":-0.0219297131147541,"vega":0.015514139344262295,"rho":-0.011460967260130807,"breakevenPct":3.6385600080955207},{"delta":0.75,"premium":3.5591584158415843,"strike":19.321782178217823,"iv":0.7968638613861386,"gamma":0.08696732673267327,"theta":-0.01847178217821782,"vega":0.014012871287128713,"rho":-0.012309355556852454,"breakevenPct":2.699853318665194},{"delta":0.8,"premium":3.8273102310231026,"strike":19.734323432343235,"iv":0.7422021452145214,"gamma":0.08218184818481848,"theta":-0.014717656765676566,"vega":0.012362706270627062,"rho":-0.013146514363373179,"breakevenPct":1.8085604856781923},{"delta":0.85,"premium":4.297769516728624,"strike":20.33085501858736,"iv":0.7080918215613383,"gamma":0.07294609665427512,"theta":-0.011175092936802978,"vega":0.010439776951672865,"rho":-0.014140239011038542,"breakevenPct":1.0303364082794004},{"delta":0.9,"premium":6.730769230769234,"strike":22.830769230769235,"iv":0.8746784615384617,"gamma":0.04478461538461536,"theta":-0.00999846153846154,"vega":0.007867692307692306,"rho":-0.016658440254918062,"breakevenPct":0.6172839506172708}]},"raw":{"call":[{"delta":0.15,"premium":0.45,"strike":27.73687328971023,"iv":1.5299092571360398,"gamma":0.0337101064969587,"theta":-0.02858844402828885,"vega":0.01054621494426685,"rho":0.0015229004582951971,"breakevenPct":73.99304499821129},{"delta":0.2,"premium":0.36614036029288355,"strike":20.10760240195256,"iv":0.8062775997140758,"gamma":0.07769161964585407,"theta":-0.01836654514899023,"vega":0.012592649236549989,"rho":0.0022185321816985746,"breakevenPct":26.381128162008906},{"delta":0.25,"premium":0.5451954794794114,"strike":20.096090410411772,"iv":0.9263784903961243,"gamma":0.07685051855254299,"theta":-0.02358062793851343,"vega":0.014237358522185526,"rho":0.002696523447005447,"breakevenPct":27.41534499932831},{"delta":0.3,"premium":0.6390181611804767,"strike":18.85811577752554,"iv":0.8370566401816117,"gamma":0.09220601589103292,"theta":-0.023654029511918275,"vega":0.015541203178206583,"rho":0.003259531176162791,"breakevenPct":20.35267863398776},{"delta":0.35,"premium":0.7950908059023836,"strike":18.290578887627696,"iv":0.845683200908059,"gamma":0.09703007945516459,"theta":-0.025470147559591372,"vega":0.016506015891032916,"rho":0.003764140456430684,"breakevenPct":17.812775885988152},{"delta":0.4,"premium":0.9883828996282529,"strike":17.773234200743495,"iv":0.8713933085501858,"gamma":0.09827546468401488,"theta":-0.027397769516728624,"vega":0.017204089219330854,"rho":0.004241151546583357,"breakevenPct":15.812451236862639},{"delta":0.45,"premium":1.2207249070631971,"strike":17.308550185873607,"iv":0.9150271375464684,"gamma":0.09576617100371748,"theta":-0.029442379182156135,"vega":0.017622304832713754,"rho":0.004689207158582356,"breakevenPct":14.378241314424713},{"delta":0.5,"premium":1.4690298507462687,"strike":16.82089552238806,"iv":0.9542985074626865,"gamma":0.09284626865671643,"theta":-0.031050746268656716,"vega":0.017846268656716416,"rho":0.005125123099126417,"breakevenPct":12.900773908236598},{"delta":0.55,"premium":1.7488805970149257,"strike":16.287846481876333,"iv":0.984948827292111,"gamma":0.08911492537313433,"theta":-0.03179701492537314,"vega":0.0176863539445629,"rho":0.005537048736557144,"breakevenPct":11.337821474637392},{"delta":0.6,"premium":2.061214953271028,"strike":15.731308411214954,"iv":1.0160630841121496,"gamma":0.08441308411214953,"theta":-0.03209252336448598,"vega":0.017277570093457945,"rho":0.005924314280180166,"breakevenPct":9.830391138802351},{"delta":0.65,"premium":2.4116822429906546,"strike":15.147196261682243,"iv":1.0477219626168226,"gamma":0.07857196261682242,"theta":-0.0318588785046729,"vega":0.01657663551401869,"rho":0.006282631018028928,"breakevenPct":8.388138917733936},{"delta":0.7,"premium":2.8537837837837836,"strike":14.494594594594595,"iv":1.0923924324324326,"gamma":0.0707318918918919,"theta":-0.031142972972972974,"vega":0.015540810810810813,"rho":0.00657093157015614,"breakevenPct":7.088755422088759},{"delta":0.75,"premium":3.384192439862543,"strike":13.769759450171822,"iv":1.1528206185567011,"gamma":0.06146082474226804,"theta":-0.03017766323024055,"vega":0.01426254295532646,"rho":0.006791643077717105,"breakevenPct":5.888591913792374},{"delta":0.8,"premium":4.032949308755761,"strike":12.940092165898616,"iv":1.224070506912442,"gamma":0.05073087557603685,"theta":-0.028423041474654367,"vega":0.012566359447004604,"rho":0.006922091894665283,"breakevenPct":4.771860954656655},{"delta":0.85,"premium":4.349769585253456,"strike":12.36405529953917,"iv":1.1209023041474655,"gamma":0.04525852534562212,"theta":-0.021913824884792633,"vega":0.010319815668202767,"rho":0.00731029868776588,"breakevenPct":3.1717585481026425},{"delta":0.9,"premium":4.865045571733965,"strike":11.629358150901217,"iv":1.0515765415362575,"gamma":0.036695093864310024,"theta":-0.015720070730127735,"vega":0.007821489675750505,"rho":0.00755489617545301,"breakevenPct":1.8173069298468099}],"put":[{"delta":0.1,"premium":0.311301190729507,"strike":11.056505953647536,"iv":1.2448722746138632,"gamma":0.03112446448522494,"theta":-0.017105557151913687,"vega":0.007916957402555982,"rho":-0.0015326058682934127,"breakevenPct":33.67157553754304},{"delta":0.15,"premium":0.5114068441064639,"strike":12.05703422053232,"iv":1.2449695817490494,"gamma":0.04175019011406844,"theta":-0.022899619771863118,"vega":0.010425475285171104,"rho":-0.0023478222104976465,"breakevenPct":28.730695207247802},{"delta":0.2,"premium":0.7015797788309637,"strike":13.006319115323855,"iv":1.1861974723538706,"gamma":0.052577093206951024,"theta":-0.026216429699842024,"vega":0.012513270142180096,"rho":-0.0031355612126123104,"breakevenPct":24.0448189105377},{"delta":0.25,"premium":0.8990521327014217,"strike":13.796208530805687,"iv":1.1358815165876779,"gamma":0.06221374407582937,"theta":-0.028270142180094784,"vega":0.014172037914691942,"rho":-0.003926414933394777,"breakevenPct":20.387923468492183},{"delta":0.3,"premium":1.0997981157469716,"strike":14.499327052489905,"iv":1.0878472409152087,"gamma":0.07099152086137281,"theta":-0.029449125168236875,"vega":0.015498788694481831,"rho":-0.0047186001249639705,"breakevenPct":17.286858415167067},{"delta":0.35,"premium":1.3096736596736596,"strike":15.14918414918415,"iv":1.044897668997669,"gamma":0.07877692307692306,"theta":-0.030159673659673657,"vega":0.01657902097902098,"rho":-0.005516730576177697,"breakevenPct":14.570922904256234},{"delta":0.4,"premium":1.542773892773893,"strike":15.731934731934732,"iv":1.0144198135198135,"gamma":0.08454615384615385,"theta":-0.03039277389277389,"vega":0.01727832167832168,"rho":-0.006330793948423005,"breakevenPct":12.412587412587408},{"delta":0.45,"premium":1.7772251308900524,"strike":16.282722513089006,"iv":0.9806659685863873,"gamma":0.08951832460732985,"theta":-0.02996282722513089,"vega":0.0176848167539267,"rho":-0.007145384414569961,"breakevenPct":10.459892702475596},{"delta":0.5,"premium":2.0128272251308905,"strike":16.80628272251309,"iv":0.9441214659685864,"gamma":0.09381151832460734,"theta":-0.02896806282722513,"vega":0.017841884816753927,"rho":-0.007960423886633136,"breakevenPct":8.682373472949383},{"delta":0.55,"premium":2.299157007376186,"strike":17.331928345626977,"iv":0.9192148577449947,"gamma":0.0953336143308746,"theta":-0.02777017913593256,"vega":0.017667650158061116,"rho":-0.008813193017835693,"breakevenPct":7.205115195982767},{"delta":0.6,"premium":2.615279241306639,"strike":17.858798735511066,"iv":0.9011432033719705,"gamma":0.09522824025289779,"theta":-0.02645300316122234,"vega":0.017298840885142254,"rho":-0.009688120837739154,"breakevenPct":5.904200653059091},{"delta":0.65,"premium":2.9437500000000005,"strike":18.375,"iv":0.875,"gamma":0.0935125,"theta":-0.024337499999999998,"vega":0.0164875,"rho":-0.01057276531633316,"breakevenPct":4.7453703703703605},{"delta":0.7,"premium":3.2767418032786884,"strike":18.887295081967213,"iv":0.8459016393442623,"gamma":0.09120717213114754,"theta":-0.0219297131147541,"vega":0.015514139344262295,"rho":-0.011460967260130807,"breakevenPct":3.6385600080955207},{"delta":0.75,"premium":3.5591584158415843,"strike":19.321782178217823,"iv":0.7968638613861386,"gamma":0.08696732673267327,"theta":-0.01847178217821782,"vega":0.014012871287128713,"rho":-0.012309355556852454,"breakevenPct":2.699853318665194},{"delta":0.8,"premium":3.8273102310231026,"strike":19.734323432343235,"iv":0.7422021452145214,"gamma":0.08218184818481848,"theta":-0.014717656765676566,"vega":0.012362706270627062,"rho":-0.013146514363373179,"breakevenPct":1.8085604856781923},{"delta":0.85,"premium":4.297769516728624,"strike":20.33085501858736,"iv":0.7080918215613383,"gamma":0.07294609665427512,"theta":-0.011175092936802978,"vega":0.010439776951672865,"rho":-0.014140239011038542,"breakevenPct":1.0303364082794004},{"delta":0.9,"premium":6.730769230769234,"strike":22.830769230769235,"iv":0.8746784615384617,"gamma":0.04478461538461536,"theta":-0.00999846153846154,"vega":0.007867692307692306,"rho":-0.016658440254918062,"breakevenPct":0.6172839506172708}]}},"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"}}