{"symbol":"MDIV","url":"https://intraalpha.com/companies/MDIV","capturedAt":"2026-10-22T23:54:18.962Z","state":"ready","quote":{"symbol":"MDIV","last_price":16.0753,"prev_close":15.945,"regular_close":16.0753,"change":0.1303,"change_pct":0.8172,"regular_change":0.1303,"regular_change_pct":0.8172,"extended_change":0,"extended_change_pct":0,"bid":16.03,"ask":16.16,"bid_size":100,"ask_size":100,"volume":33523,"vwap":16.032662,"open":15.95,"high":16.089,"low":15.95,"close":16.0753,"trade_count":174,"last_trade_at":"2026-10-22T20:00:00.293916534Z","last_quote_at":"2026-10-22T23:00:00.560983063Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:53:55.636537669-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":407100000,"net_expense_ratio":0.0071,"portfolio_turnover":0.68,"dividend_yield":0.0763,"inception_date":"2012-08-13","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:54:15.668443+00:00"},"optionObservedAt":"2026-10-22T19:49:58.571Z","bars":[{"c":15.91,"h":15.91,"l":15.91,"n":2,"o":15.91,"t":"2026-10-15T13:30:00Z","v":9771,"vw":15.91},{"c":15.97,"h":15.97,"l":15.97,"n":2,"o":15.97,"t":"2026-10-15T13:40:00Z","v":641,"vw":15.97},{"c":15.973586,"h":15.973586,"l":15.973586,"n":2,"o":15.973586,"t":"2026-10-15T14:15:00Z","v":468,"vw":15.973586},{"c":15.99,"h":15.9999,"l":15.99,"n":5,"o":15.9999,"t":"2026-10-15T14:25:00Z","v":1303,"vw":15.991935},{"c":16.06,"h":16.06,"l":16,"n":9,"o":16,"t":"2026-10-15T14:30:00Z","v":1372,"vw":16.023078},{"c":16.04,"h":16.04,"l":16.04,"n":1,"o":16.04,"t":"2026-10-15T14:50:00Z","v":1214,"vw":16.04},{"c":16.02,"h":16.02,"l":16.02,"n":1,"o":16.02,"t":"2026-10-15T15:00:00Z","v":100,"vw":16.02},{"c":16.03,"h":16.03,"l":16.03,"n":5,"o":16.03,"t":"2026-10-15T15:15:00Z","v":500,"vw":16.03},{"c":16.01,"h":16.01,"l":16.01,"n":2,"o":16.01,"t":"2026-10-15T15:25:00Z","v":450,"vw":16.01},{"c":16.01,"h":16.01,"l":16.01,"n":1,"o":16.01,"t":"2026-10-15T15:30:00Z","v":235,"vw":16.01},{"c":16,"h":16.01,"l":16,"n":6,"o":16.01,"t":"2026-10-15T15:35:00Z","v":1313,"vw":16.003497},{"c":16,"h":16,"l":16,"n":3,"o":16,"t":"2026-10-15T15:40:00Z","v":1117,"vw":16},{"c":15.9835,"h":15.9835,"l":15.9835,"n":1,"o":15.9835,"t":"2026-10-15T16:00:00Z","v":118,"vw":15.9835},{"c":15.995,"h":15.995,"l":15.995,"n":1,"o":15.995,"t":"2026-10-15T16:25:00Z","v":788,"vw":15.995},{"c":16.01,"h":16.01,"l":16.01,"n":4,"o":16.01,"t":"2026-10-15T16:35:00Z","v":251,"vw":16.01},{"c":16.0034,"h":16.0199,"l":16.0034,"n":8,"o":16.0199,"t":"2026-10-15T17:25:00Z","v":2621,"vw":16.01},{"c":16.0167,"h":16.0167,"l":16.0167,"n":2,"o":16.0167,"t":"2026-10-15T17:30:00Z","v":1050,"vw":16.0167},{"c":16.0199,"h":16.0199,"l":16.0199,"n":3,"o":16.0199,"t":"2026-10-15T17:35:00Z","v":1085,"vw":16.0199},{"c":16.0167,"h":16.0167,"l":16.0167,"n":2,"o":16.0167,"t":"2026-10-15T17:40:00Z","v":1001,"vw":16.0167},{"c":16.01,"h":16.01,"l":16,"n":2,"o":16,"t":"2026-10-15T17:45:00Z","v":1000,"vw":16.005},{"c":16.005,"h":16.005,"l":15.99,"n":4,"o":15.99,"t":"2026-10-15T17:55:00Z","v":1796,"vw":16.003714},{"c":16.0035,"h":16.0035,"l":16.0035,"n":1,"o":16.0035,"t":"2026-10-15T18:00:00Z","v":175,"vw":16.0035},{"c":16.0199,"h":16.02,"l":16.0199,"n":3,"o":16.02,"t":"2026-10-15T18:20:00Z","v":2255,"vw":16.019935},{"c":16.01,"h":16.01,"l":16.01,"n":2,"o":16.01,"t":"2026-10-15T18:45:00Z","v":1062,"vw":16.01},{"c":15.995,"h":16.01,"l":15.995,"n":5,"o":15.999091,"t":"2026-10-15T18:50:00Z","v":1576,"vw":15.99725},{"c":16,"h":16,"l":15.995,"n":3,"o":15.995,"t":"2026-10-15T18:55:00Z","v":3200,"vw":15.995313},{"c":16.0096,"h":16.0096,"l":16.0096,"n":1,"o":16.0096,"t":"2026-10-15T19:20:00Z","v":325,"vw":16.0096},{"c":16,"h":16,"l":15.99,"n":10,"o":16,"t":"2026-10-15T19:25:00Z","v":6635,"vw":15.995455},{"c":15.9701,"h":15.9701,"l":15.9701,"n":1,"o":15.9701,"t":"2026-10-15T19:45:00Z","v":870,"vw":15.9701},{"c":16,"h":16.025,"l":16,"n":2,"o":16.025,"t":"2026-10-15T19:50:00Z","v":494,"vw":16.007591},{"c":16.03,"h":16.03,"l":16.02,"n":3,"o":16.02,"t":"2026-10-15T19:55:00Z","v":409,"vw":16.02511},{"c":16.02,"h":16.02,"l":16.02,"n":3,"o":16.02,"t":"2026-10-15T20:00:00Z","v":103,"vw":16.02},{"c":16.03,"h":16.03,"l":16.03,"n":4,"o":16.03,"t":"2026-10-16T13:30:00Z","v":190,"vw":16.03},{"c":16.05,"h":16.05,"l":16.05,"n":3,"o":16.05,"t":"2026-10-16T13:35:00Z","v":488,"vw":16.05},{"c":16.05,"h":16.05,"l":16.05,"n":2,"o":16.05,"t":"2026-10-16T13:40:00Z","v":126,"vw":16.05},{"c":16.0501,"h":16.0501,"l":16.0501,"n":3,"o":16.0501,"t":"2026-10-16T14:00:00Z","v":154,"vw":16.0501},{"c":16.0935,"h":16.0935,"l":16.0935,"n":2,"o":16.0935,"t":"2026-10-16T14:10:00Z","v":196,"vw":16.0935},{"c":16.087,"h":16.087,"l":16.087,"n":1,"o":16.087,"t":"2026-10-16T14:25:00Z","v":100,"vw":16.087},{"c":16.1,"h":16.1,"l":16.1,"n":1,"o":16.1,"t":"2026-10-16T14:30:00Z","v":100,"vw":16.1},{"c":16.1,"h":16.1,"l":16.085,"n":2,"o":16.085,"t":"2026-10-16T14:45:00Z","v":1892,"vw":16.085793},{"c":16.1,"h":16.1021,"l":16.1,"n":8,"o":16.1,"t":"2026-10-16T14:55:00Z","v":1367,"vw":16.101025},{"c":16.1,"h":16.1,"l":16.094,"n":3,"o":16.094,"t":"2026-10-16T15:05:00Z","v":3972,"vw":16.09448},{"c":16.105,"h":16.105,"l":16.105,"n":2,"o":16.105,"t":"2026-10-16T15:15:00Z","v":145,"vw":16.105},{"c":16.11,"h":16.11,"l":16.11,"n":3,"o":16.11,"t":"2026-10-16T15:35:00Z","v":264,"vw":16.11},{"c":16.095,"h":16.095,"l":16.095,"n":1,"o":16.095,"t":"2026-10-16T15:40:00Z","v":810,"vw":16.095},{"c":16.075,"h":16.09,"l":16.075,"n":4,"o":16.09,"t":"2026-10-16T15:50:00Z","v":19679,"vw":16.089713},{"c":16.07,"h":16.07,"l":16.07,"n":3,"o":16.07,"t":"2026-10-16T15:55:00Z","v":238,"vw":16.07},{"c":16.06,"h":16.06,"l":16.06,"n":1,"o":16.06,"t":"2026-10-16T16:00:00Z","v":100,"vw":16.06},{"c":16.045,"h":16.045,"l":16.045,"n":1,"o":16.045,"t":"2026-10-16T16:40:00Z","v":163,"vw":16.045},{"c":16.045,"h":16.045,"l":16.045,"n":1,"o":16.045,"t":"2026-10-16T16:50:00Z","v":424,"vw":16.045},{"c":16.06,"h":16.06,"l":16.06,"n":2,"o":16.06,"t":"2026-10-16T17:00:00Z","v":110,"vw":16.06},{"c":16.03,"h":16.04,"l":16.03,"n":2,"o":16.04,"t":"2026-10-16T17:20:00Z","v":1150,"vw":16.031739},{"c":16.04,"h":16.06,"l":16.04,"n":11,"o":16.06,"t":"2026-10-16T17:45:00Z","v":1580,"vw":16.058592},{"c":16.05,"h":16.05,"l":16.03,"n":7,"o":16.03,"t":"2026-10-16T17:50:00Z","v":679,"vw":16.04},{"c":16.03,"h":16.03,"l":16.03,"n":1,"o":16.03,"t":"2026-10-16T18:10:00Z","v":1110,"vw":16.03},{"c":16.045,"h":16.06,"l":16.045,"n":2,"o":16.06,"t":"2026-10-16T18:15:00Z","v":263,"vw":16.050703},{"c":16.06,"h":16.06,"l":16.06,"n":1,"o":16.06,"t":"2026-10-16T18:20:00Z","v":500,"vw":16.06},{"c":16.03,"h":16.03,"l":16.03,"n":1,"o":16.03,"t":"2026-10-16T18:25:00Z","v":140,"vw":16.03},{"c":16.04,"h":16.0499,"l":16.04,"n":2,"o":16.0499,"t":"2026-10-16T18:30:00Z","v":401,"vw":16.047431},{"c":16.045,"h":16.045,"l":16.03,"n":2,"o":16.03,"t":"2026-10-16T18:50:00Z","v":1199,"vw":16.031251},{"c":16.045,"h":16.045,"l":16.045,"n":1,"o":16.045,"t":"2026-10-16T18:55:00Z","v":100,"vw":16.045},{"c":16.03,"h":16.057,"l":16.03,"n":5,"o":16.057,"t":"2026-10-16T19:00:00Z","v":1548,"vw":16.049571},{"c":16.03,"h":16.03,"l":16.03,"n":1,"o":16.03,"t":"2026-10-16T19:05:00Z","v":399,"vw":16.03},{"c":16.05,"h":16.05,"l":16.05,"n":2,"o":16.05,"t":"2026-10-16T19:30:00Z","v":195,"vw":16.05},{"c":16.05,"h":16.06,"l":16.05,"n":4,"o":16.06,"t":"2026-10-16T19:35:00Z","v":288,"vw":16.055},{"c":16.04,"h":16.0662,"l":16.04,"n":12,"o":16.04,"t":"2026-10-16T19:40:00Z","v":2431,"vw":16.061005},{"c":16.05,"h":16.05,"l":16.05,"n":1,"o":16.05,"t":"2026-10-16T19:45:00Z","v":850,"vw":16.05},{"c":16.05,"h":16.05,"l":16.05,"n":1,"o":16.05,"t":"2026-10-16T19:50:00Z","v":162,"vw":16.05},{"c":16.04,"h":16.055,"l":16.04,"n":2,"o":16.055,"t":"2026-10-16T19:55:00Z","v":326,"vw":16.050399},{"c":16.06,"h":16.06,"l":16.06,"n":2,"o":16.06,"t":"2026-10-19T13:30:00Z","v":1832,"vw":16.06},{"c":16.05,"h":16.05,"l":16.05,"n":3,"o":16.05,"t":"2026-10-19T13:40:00Z","v":375,"vw":16.05},{"c":16,"h":16,"l":16,"n":3,"o":16,"t":"2026-10-19T14:05:00Z","v":940,"vw":16},{"c":16.01,"h":16.0399,"l":16.01,"n":5,"o":16.0101,"t":"2026-10-19T14:10:00Z","v":1316,"vw":16.015701},{"c":15.99,"h":16.005,"l":15.99,"n":10,"o":16.005,"t":"2026-10-19T14:15:00Z","v":1101,"vw":16.003551},{"c":15.98,"h":15.981,"l":15.98,"n":5,"o":15.981,"t":"2026-10-19T14:30:00Z","v":2010,"vw":15.980851},{"c":15.97,"h":15.98,"l":15.97,"n":8,"o":15.98,"t":"2026-10-19T14:35:00Z","v":885,"vw":15.97791},{"c":15.9508,"h":15.9508,"l":15.9508,"n":1,"o":15.9508,"t":"2026-10-19T14:40:00Z","v":136,"vw":15.9508},{"c":15.9301,"h":15.9301,"l":15.9301,"n":3,"o":15.9301,"t":"2026-10-19T14:45:00Z","v":2306,"vw":15.9301},{"c":15.97,"h":15.979,"l":15.92,"n":10,"o":15.97,"t":"2026-10-19T15:10:00Z","v":6403,"vw":15.952844},{"c":15.9201,"h":15.9201,"l":15.9201,"n":1,"o":15.9201,"t":"2026-10-19T15:25:00Z","v":150,"vw":15.9201},{"c":15.9343,"h":15.9343,"l":15.9343,"n":4,"o":15.9343,"t":"2026-10-19T15:30:00Z","v":1046,"vw":15.9343},{"c":15.98,"h":15.98,"l":15.98,"n":1,"o":15.98,"t":"2026-10-19T15:40:00Z","v":200,"vw":15.98},{"c":15.9335,"h":15.9335,"l":15.93,"n":2,"o":15.93,"t":"2026-10-19T16:00:00Z","v":1025,"vw":15.933159},{"c":15.97,"h":15.97,"l":15.96,"n":10,"o":15.96,"t":"2026-10-19T16:15:00Z","v":1900,"vw":15.968384},{"c":15.9201,"h":15.93,"l":15.9201,"n":7,"o":15.93,"t":"2026-10-19T16:20:00Z","v":556,"vw":15.922532},{"c":15.9581,"h":15.9581,"l":15.9581,"n":1,"o":15.9581,"t":"2026-10-19T16:25:00Z","v":326,"vw":15.9581},{"c":15.92,"h":15.92,"l":15.91,"n":14,"o":15.91,"t":"2026-10-19T16:45:00Z","v":3684,"vw":15.911392},{"c":15.9201,"h":15.9201,"l":15.9201,"n":1,"o":15.9201,"t":"2026-10-19T16:50:00Z","v":450,"vw":15.9201},{"c":15.9101,"h":15.925,"l":15.9101,"n":2,"o":15.925,"t":"2026-10-19T16:55:00Z","v":2126,"vw":15.912378},{"c":15.928,"h":15.928,"l":15.928,"n":1,"o":15.928,"t":"2026-10-19T17:00:00Z","v":943,"vw":15.928},{"c":15.9392,"h":15.9392,"l":15.925,"n":2,"o":15.925,"t":"2026-10-19T17:10:00Z","v":2152,"vw":15.934898},{"c":15.9001,"h":15.9001,"l":15.9001,"n":2,"o":15.9001,"t":"2026-10-19T17:20:00Z","v":1063,"vw":15.9001},{"c":15.92,"h":15.92,"l":15.92,"n":1,"o":15.92,"t":"2026-10-19T17:25:00Z","v":390,"vw":15.92},{"c":15.9,"h":15.91,"l":15.9,"n":4,"o":15.91,"t":"2026-10-19T17:30:00Z","v":550,"vw":15.908175},{"c":15.91,"h":15.91,"l":15.901,"n":8,"o":15.91,"t":"2026-10-19T18:05:00Z","v":1500,"vw":15.905401},{"c":15.92,"h":15.92,"l":15.92,"n":1,"o":15.92,"t":"2026-10-19T18:25:00Z","v":2000,"vw":15.92},{"c":15.92,"h":15.92,"l":15.92,"n":1,"o":15.92,"t":"2026-10-19T18:35:00Z","v":580,"vw":15.92},{"c":15.925,"h":15.925,"l":15.925,"n":1,"o":15.925,"t":"2026-10-19T18:45:00Z","v":200,"vw":15.925},{"c":15.93,"h":15.93,"l":15.93,"n":1,"o":15.93,"t":"2026-10-19T18:50:00Z","v":1705,"vw":15.93},{"c":15.9201,"h":15.9201,"l":15.91,"n":8,"o":15.91,"t":"2026-10-19T18:55:00Z","v":800,"vw":15.91505},{"c":15.916,"h":15.935,"l":15.916,"n":3,"o":15.935,"t":"2026-10-19T19:05:00Z","v":1228,"vw":15.927258},{"c":15.92,"h":15.9201,"l":15.92,"n":2,"o":15.9201,"t":"2026-10-19T19:10:00Z","v":795,"vw":15.920043},{"c":15.925,"h":15.925,"l":15.925,"n":1,"o":15.925,"t":"2026-10-19T19:15:00Z","v":200,"vw":15.925},{"c":15.94,"h":15.94,"l":15.9347,"n":4,"o":15.9347,"t":"2026-10-19T19:25:00Z","v":415,"vw":15.937183},{"c":15.925,"h":15.925,"l":15.925,"n":1,"o":15.925,"t":"2026-10-19T19:45:00Z","v":105,"vw":15.925},{"c":15.9,"h":15.91,"l":15.9,"n":3,"o":15.91,"t":"2026-10-19T19:55:00Z","v":300,"vw":15.904149},{"c":15.9,"h":15.9,"l":15.9,"n":4,"o":15.9,"t":"2026-10-19T20:00:00Z","v":103,"vw":15.9},{"c":16.015,"h":16.015,"l":16.015,"n":1,"o":16.015,"t":"2026-10-20T13:35:00Z","v":400,"vw":16.015},{"c":16,"h":16.035,"l":16,"n":17,"o":16,"t":"2026-10-20T13:45:00Z","v":3400,"vw":16.018529},{"c":16.04,"h":16.04,"l":16.04,"n":1,"o":16.04,"t":"2026-10-20T13:55:00Z","v":535,"vw":16.04},{"c":16.0799,"h":16.0799,"l":16.0799,"n":1,"o":16.0799,"t":"2026-10-20T14:00:00Z","v":700,"vw":16.0799},{"c":16.0101,"h":16.0101,"l":16.0101,"n":1,"o":16.0101,"t":"2026-10-20T14:20:00Z","v":625,"vw":16.0101},{"c":16.0111,"h":16.0111,"l":16.0111,"n":1,"o":16.0111,"t":"2026-10-20T14:25:00Z","v":312,"vw":16.0111},{"c":16.045,"h":16.045,"l":16.045,"n":1,"o":16.045,"t":"2026-10-20T14:35:00Z","v":936,"vw":16.045},{"c":16.045,"h":16.045,"l":16.045,"n":1,"o":16.045,"t":"2026-10-20T14:40:00Z","v":300,"vw":16.045},{"c":16.01,"h":16.01,"l":16.01,"n":1,"o":16.01,"t":"2026-10-20T14:45:00Z","v":326,"vw":16.01},{"c":16.031,"h":16.031,"l":16.031,"n":2,"o":16.031,"t":"2026-10-20T15:10:00Z","v":630,"vw":16.031},{"c":16.04,"h":16.04,"l":16.04,"n":1,"o":16.04,"t":"2026-10-20T15:35:00Z","v":200,"vw":16.04},{"c":16.04,"h":16.04,"l":16.02,"n":3,"o":16.02,"t":"2026-10-20T15:40:00Z","v":250,"vw":16.03},{"c":16.04,"h":16.04,"l":16.04,"n":1,"o":16.04,"t":"2026-10-20T15:45:00Z","v":1334,"vw":16.04},{"c":16.037,"h":16.037,"l":16.037,"n":2,"o":16.037,"t":"2026-10-20T15:50:00Z","v":155,"vw":16.037},{"c":16.0699,"h":16.0699,"l":16.0699,"n":1,"o":16.0699,"t":"2026-10-20T15:55:00Z","v":1246,"vw":16.0699},{"c":16.02,"h":16.02,"l":16.02,"n":3,"o":16.02,"t":"2026-10-20T16:05:00Z","v":173,"vw":16.02},{"c":16.04,"h":16.04,"l":16.04,"n":1,"o":16.04,"t":"2026-10-20T16:25:00Z","v":1560,"vw":16.04},{"c":16.07,"h":16.07,"l":16.07,"n":2,"o":16.07,"t":"2026-10-20T16:35:00Z","v":190,"vw":16.07},{"c":16.07,"h":16.07,"l":16.07,"n":1,"o":16.07,"t":"2026-10-20T16:50:00Z","v":976,"vw":16.07},{"c":16.04,"h":16.04,"l":16.04,"n":2,"o":16.04,"t":"2026-10-20T16:55:00Z","v":1520,"vw":16.04},{"c":16.046,"h":16.046,"l":16.046,"n":2,"o":16.046,"t":"2026-10-20T17:00:00Z","v":1529,"vw":16.046},{"c":16.0294,"h":16.0294,"l":16.0294,"n":1,"o":16.0294,"t":"2026-10-20T17:05:00Z","v":155,"vw":16.0294},{"c":16.01,"h":16.01,"l":16.01,"n":2,"o":16.01,"t":"2026-10-20T17:10:00Z","v":532,"vw":16.01},{"c":16.01,"h":16.0114,"l":16.01,"n":3,"o":16.0114,"t":"2026-10-20T17:50:00Z","v":757,"vw":16.010659},{"c":16.045,"h":16.045,"l":16.045,"n":1,"o":16.045,"t":"2026-10-20T18:20:00Z","v":267,"vw":16.045},{"c":16.0344,"h":16.0344,"l":16.0344,"n":2,"o":16.0344,"t":"2026-10-20T18:25:00Z","v":954,"vw":16.0344},{"c":16.038,"h":16.038,"l":16.038,"n":1,"o":16.038,"t":"2026-10-20T18:50:00Z","v":1960,"vw":16.038},{"c":16.0579,"h":16.0579,"l":16.0579,"n":2,"o":16.0579,"t":"2026-10-20T19:05:00Z","v":2158,"vw":16.0579},{"c":16.045,"h":16.0699,"l":16.03,"n":8,"o":16.035,"t":"2026-10-20T19:20:00Z","v":5599,"vw":16.049765},{"c":16.045,"h":16.045,"l":16.045,"n":1,"o":16.045,"t":"2026-10-20T19:30:00Z","v":378,"vw":16.045},{"c":16.045,"h":16.045,"l":16.045,"n":1,"o":16.045,"t":"2026-10-20T19:35:00Z","v":404,"vw":16.045},{"c":16.05,"h":16.05,"l":16.05,"n":1,"o":16.05,"t":"2026-10-20T19:40:00Z","v":199,"vw":16.05},{"c":16.04,"h":16.04,"l":16.04,"n":1,"o":16.04,"t":"2026-10-20T19:55:00Z","v":213,"vw":16.04},{"c":16.049,"h":16.049,"l":16.04,"n":8,"o":16.04,"t":"2026-10-21T13:30:00Z","v":756,"vw":16.043734},{"c":15.9892,"h":15.9892,"l":15.9892,"n":1,"o":15.9892,"t":"2026-10-21T13:40:00Z","v":353,"vw":15.9892},{"c":15.9949,"h":15.9949,"l":15.976,"n":3,"o":15.976,"t":"2026-10-21T13:45:00Z","v":609,"vw":15.98742},{"c":15.9605,"h":16.005,"l":15.9605,"n":5,"o":16.005,"t":"2026-10-21T13:50:00Z","v":1053,"vw":15.984762},{"c":15.9951,"h":16.0198,"l":15.984,"n":6,"o":15.99,"t":"2026-10-21T13:55:00Z","v":3832,"vw":15.997299},{"c":15.985,"h":16.0087,"l":15.985,"n":15,"o":16,"t":"2026-10-21T14:00:00Z","v":4417,"vw":15.997031},{"c":15.936,"h":15.936,"l":15.936,"n":2,"o":15.936,"t":"2026-10-21T14:25:00Z","v":826,"vw":15.936},{"c":15.9888,"h":15.9888,"l":15.9882,"n":2,"o":15.9882,"t":"2026-10-21T14:30:00Z","v":407,"vw":15.988393},{"c":15.99,"h":15.99,"l":15.965,"n":7,"o":15.99,"t":"2026-10-21T14:45:00Z","v":747,"vw":15.9775},{"c":15.965,"h":15.965,"l":15.965,"n":1,"o":15.965,"t":"2026-10-21T14:50:00Z","v":1075,"vw":15.965},{"c":15.97,"h":15.97,"l":15.97,"n":1,"o":15.97,"t":"2026-10-21T15:25:00Z","v":3557,"vw":15.97},{"c":15.97,"h":15.97,"l":15.97,"n":5,"o":15.97,"t":"2026-10-21T15:30:00Z","v":226,"vw":15.97},{"c":15.9401,"h":15.9401,"l":15.9401,"n":3,"o":15.9401,"t":"2026-10-21T15:35:00Z","v":520,"vw":15.9401},{"c":15.97,"h":15.9738,"l":15.97,"n":7,"o":15.9738,"t":"2026-10-21T16:10:00Z","v":3798,"vw":15.970401},{"c":15.96,"h":15.97,"l":15.96,"n":2,"o":15.97,"t":"2026-10-21T16:20:00Z","v":1900,"vw":15.960526},{"c":15.98,"h":15.98,"l":15.98,"n":1,"o":15.98,"t":"2026-10-21T16:45:00Z","v":500,"vw":15.98},{"c":15.9424,"h":15.9424,"l":15.9424,"n":1,"o":15.9424,"t":"2026-10-21T16:55:00Z","v":1844,"vw":15.9424},{"c":15.9608,"h":15.965,"l":15.9608,"n":2,"o":15.965,"t":"2026-10-21T17:10:00Z","v":288,"vw":15.963367},{"c":15.965,"h":15.965,"l":15.94,"n":2,"o":15.94,"t":"2026-10-21T17:40:00Z","v":288,"vw":15.9525},{"c":15.961,"h":15.9899,"l":15.961,"n":2,"o":15.9899,"t":"2026-10-21T18:35:00Z","v":3259,"vw":15.988774},{"c":15.97,"h":15.97,"l":15.97,"n":1,"o":15.97,"t":"2026-10-21T18:50:00Z","v":400,"vw":15.97},{"c":15.94,"h":15.965,"l":15.94,"n":6,"o":15.965,"t":"2026-10-21T18:55:00Z","v":436,"vw":15.957857},{"c":15.9425,"h":15.9425,"l":15.9425,"n":1,"o":15.9425,"t":"2026-10-21T19:25:00Z","v":630,"vw":15.9425},{"c":15.9201,"h":15.9201,"l":15.92,"n":3,"o":15.92,"t":"2026-10-21T19:40:00Z","v":4377,"vw":15.920068},{"c":15.9335,"h":15.9335,"l":15.9335,"n":2,"o":15.9335,"t":"2026-10-21T19:45:00Z","v":167,"vw":15.9335},{"c":15.94,"h":15.94,"l":15.94,"n":1,"o":15.94,"t":"2026-10-21T19:50:00Z","v":150,"vw":15.94},{"c":16.04,"h":16.04,"l":16.03,"n":4,"o":16.03,"t":"2026-10-22T13:25:00Z","v":836,"vw":16.031196},{"c":15.99,"h":15.99,"l":15.95,"n":3,"o":15.95,"t":"2026-10-22T13:30:00Z","v":1245,"vw":15.959639},{"c":15.99,"h":15.99,"l":15.99,"n":1,"o":15.99,"t":"2026-10-22T13:55:00Z","v":1632,"vw":15.99},{"c":15.9978,"h":15.9978,"l":15.9978,"n":1,"o":15.9978,"t":"2026-10-22T14:00:00Z","v":100,"vw":15.9978},{"c":16.015,"h":16.015,"l":16.015,"n":1,"o":16.015,"t":"2026-10-22T14:05:00Z","v":196,"vw":16.015},{"c":16.0162,"h":16.0162,"l":16.0162,"n":2,"o":16.0162,"t":"2026-10-22T14:15:00Z","v":4091,"vw":16.0162},{"c":16.03,"h":16.03,"l":16.03,"n":1,"o":16.03,"t":"2026-10-22T14:20:00Z","v":712,"vw":16.03},{"c":16.05,"h":16.05,"l":16.05,"n":1,"o":16.05,"t":"2026-10-22T14:55:00Z","v":250,"vw":16.05},{"c":16.026,"h":16.026,"l":16.026,"n":1,"o":16.026,"t":"2026-10-22T15:00:00Z","v":403,"vw":16.026},{"c":16.0399,"h":16.0399,"l":16.025,"n":2,"o":16.025,"t":"2026-10-22T15:15:00Z","v":3725,"vw":16.0287},{"c":16.0003,"h":16.0003,"l":16.0003,"n":1,"o":16.0003,"t":"2026-10-22T15:20:00Z","v":500,"vw":16.0003},{"c":16.01,"h":16.01,"l":16.01,"n":4,"o":16.01,"t":"2026-10-22T15:25:00Z","v":196,"vw":16.01},{"c":15.9885,"h":15.9885,"l":15.9885,"n":1,"o":15.9885,"t":"2026-10-22T15:30:00Z","v":126,"vw":15.9885},{"c":16.005,"h":16.02,"l":16.005,"n":2,"o":16.02,"t":"2026-10-22T15:50:00Z","v":3616,"vw":16.013296},{"c":16.03,"h":16.03,"l":16,"n":29,"o":16,"t":"2026-10-22T16:00:00Z","v":1591,"vw":16.004428},{"c":16.0051,"h":16.0051,"l":16.0051,"n":1,"o":16.0051,"t":"2026-10-22T16:05:00Z","v":102,"vw":16.0051},{"c":16.0227,"h":16.0227,"l":16.0227,"n":1,"o":16.0227,"t":"2026-10-22T16:20:00Z","v":749,"vw":16.0227},{"c":16.0499,"h":16.0499,"l":16.0499,"n":2,"o":16.0499,"t":"2026-10-22T16:35:00Z","v":1387,"vw":16.0499},{"c":16.0402,"h":16.0402,"l":16.0402,"n":1,"o":16.0402,"t":"2026-10-22T16:45:00Z","v":1500,"vw":16.0402},{"c":16.059,"h":16.059,"l":16.055,"n":3,"o":16.055,"t":"2026-10-22T16:50:00Z","v":296,"vw":16.057102},{"c":16.07,"h":16.07,"l":16.07,"n":1,"o":16.07,"t":"2026-10-22T16:55:00Z","v":400,"vw":16.07},{"c":16.07,"h":16.07,"l":16.07,"n":11,"o":16.07,"t":"2026-10-22T17:00:00Z","v":261,"vw":16.07},{"c":16.06,"h":16.06,"l":16.06,"n":1,"o":16.06,"t":"2026-10-22T17:15:00Z","v":513,"vw":16.06},{"c":16.065,"h":16.065,"l":16.065,"n":1,"o":16.065,"t":"2026-10-22T17:30:00Z","v":652,"vw":16.065},{"c":16.05,"h":16.05,"l":16.05,"n":2,"o":16.05,"t":"2026-10-22T17:35:00Z","v":301,"vw":16.05},{"c":16.07,"h":16.07,"l":16.05,"n":7,"o":16.07,"t":"2026-10-22T17:45:00Z","v":1733,"vw":16.066765},{"c":16.089,"h":16.089,"l":16.089,"n":1,"o":16.089,"t":"2026-10-22T18:00:00Z","v":1447,"vw":16.089},{"c":16.061,"h":16.061,"l":16.061,"n":1,"o":16.061,"t":"2026-10-22T18:10:00Z","v":676,"vw":16.061},{"c":16.085,"h":16.085,"l":16.085,"n":1,"o":16.085,"t":"2026-10-22T18:50:00Z","v":572,"vw":16.085},{"c":16.0706,"h":16.0706,"l":16.0706,"n":1,"o":16.0706,"t":"2026-10-22T18:55:00Z","v":1900,"vw":16.0706},{"c":16.06,"h":16.08,"l":16.06,"n":7,"o":16.08,"t":"2026-10-22T19:55:00Z","v":687,"vw":16.076}],"history":[{"c":16.56,"h":16.69,"l":16.51,"n":351,"o":16.64,"t":"2024-10-21T04:00:00Z","v":65255,"vw":16.57118},{"c":16.52,"h":16.52,"l":16.44,"n":175,"o":16.49,"t":"2024-10-22T04:00:00Z","v":35026,"vw":16.477189},{"c":16.46,"h":16.52,"l":16.42,"n":209,"o":16.52,"t":"2024-10-23T04:00:00Z","v":51608,"vw":16.460353},{"c":16.515,"h":16.55,"l":16.46,"n":287,"o":16.54,"t":"2024-10-24T04:00:00Z","v":224497,"vw":16.518558},{"c":16.4,"h":16.5473,"l":16.4,"n":236,"o":16.5,"t":"2024-10-25T04:00:00Z","v":134016,"vw":16.502879},{"c":16.4574,"h":16.48,"l":16.41,"n":222,"o":16.41,"t":"2024-10-28T04:00:00Z","v":42210,"vw":16.45517},{"c":16.375,"h":16.48,"l":16.36,"n":270,"o":16.48,"t":"2024-10-29T04:00:00Z","v":75623,"vw":16.381067},{"c":16.45,"h":16.47,"l":16.37,"n":292,"o":16.37,"t":"2024-10-30T04:00:00Z","v":66628,"vw":16.421358},{"c":16.32,"h":16.49,"l":16.32,"n":336,"o":16.49,"t":"2024-10-31T04:00:00Z","v":78885,"vw":16.405381},{"c":16.31,"h":16.43,"l":16.28,"n":212,"o":16.42,"t":"2024-11-01T04:00:00Z","v":38983,"vw":16.319852},{"c":16.3,"h":16.3999,"l":16.29,"n":432,"o":16.3,"t":"2024-11-04T05:00:00Z","v":228682,"vw":16.315606},{"c":16.46,"h":16.47,"l":16.315,"n":365,"o":16.35,"t":"2024-11-05T05:00:00Z","v":80439,"vw":16.386268},{"c":16.58,"h":16.66,"l":16.483,"n":202,"o":16.66,"t":"2024-11-06T05:00:00Z","v":58343,"vw":16.538498},{"c":16.6,"h":16.62,"l":16.55,"n":203,"o":16.62,"t":"2024-11-07T05:00:00Z","v":44357,"vw":16.586493},{"c":16.63,"h":16.63,"l":16.5469,"n":194,"o":16.56,"t":"2024-11-08T05:00:00Z","v":61781,"vw":16.598368},{"c":16.67,"h":16.69,"l":16.6113,"n":197,"o":16.69,"t":"2024-11-11T05:00:00Z","v":422261,"vw":16.658466},{"c":16.55,"h":16.63,"l":16.501,"n":175,"o":16.59,"t":"2024-11-12T05:00:00Z","v":46634,"vw":16.55934},{"c":16.57,"h":16.6,"l":16.53,"n":362,"o":16.53,"t":"2024-11-13T05:00:00Z","v":83978,"vw":16.56866},{"c":16.5305,"h":16.57,"l":16.53,"n":246,"o":16.54,"t":"2024-11-14T05:00:00Z","v":56560,"vw":16.551597},{"c":16.56,"h":16.59,"l":16.5,"n":166,"o":16.59,"t":"2024-11-15T05:00:00Z","v":41000,"vw":16.56355},{"c":16.57,"h":16.63,"l":16.49,"n":232,"o":16.49,"t":"2024-11-18T05:00:00Z","v":49999,"vw":16.594013},{"c":16.61,"h":16.65,"l":16.55,"n":155,"o":16.6,"t":"2024-11-19T05:00:00Z","v":25802,"vw":16.599039},{"c":16.645,"h":16.66,"l":16.58,"n":168,"o":16.66,"t":"2024-11-20T05:00:00Z","v":40438,"vw":16.612934},{"c":16.67,"h":16.69,"l":16.41,"n":340,"o":16.41,"t":"2024-11-21T05:00:00Z","v":73022,"vw":16.637955},{"c":16.7581,"h":16.78,"l":16.67,"n":279,"o":16.72,"t":"2024-11-22T05:00:00Z","v":95457,"vw":16.746456},{"c":16.795,"h":16.8767,"l":16.7702,"n":331,"o":16.83,"t":"2024-11-25T05:00:00Z","v":66639,"vw":16.808902},{"c":16.75,"h":16.8,"l":16.737,"n":224,"o":16.78,"t":"2024-11-26T05:00:00Z","v":57408,"vw":16.770121},{"c":16.87,"h":16.91,"l":16.855,"n":278,"o":16.86,"t":"2024-11-27T05:00:00Z","v":38148,"vw":16.881998},{"c":16.94,"h":16.97,"l":16.9038,"n":214,"o":16.96,"t":"2024-11-29T05:00:00Z","v":33316,"vw":16.95148},{"c":16.87,"h":16.8802,"l":16.8112,"n":261,"o":16.88,"t":"2024-12-02T05:00:00Z","v":72563,"vw":16.84416},{"c":16.81,"h":16.91,"l":16.78,"n":333,"o":16.91,"t":"2024-12-03T05:00:00Z","v":69655,"vw":16.827043},{"c":16.68,"h":16.84,"l":16.68,"n":327,"o":16.84,"t":"2024-12-04T05:00:00Z","v":68576,"vw":16.724313},{"c":16.71,"h":16.77,"l":16.6829,"n":219,"o":16.74,"t":"2024-12-05T05:00:00Z","v":53423,"vw":16.742302},{"c":16.63,"h":16.7755,"l":16.63,"n":185,"o":16.72,"t":"2024-12-06T05:00:00Z","v":27613,"vw":16.680661},{"c":16.62,"h":16.79,"l":16.62,"n":409,"o":16.79,"t":"2024-12-09T05:00:00Z","v":88097,"vw":16.702924},{"c":16.5644,"h":16.66,"l":16.56,"n":310,"o":16.66,"t":"2024-12-10T05:00:00Z","v":56984,"vw":16.616},{"c":16.57,"h":16.59,"l":16.5408,"n":212,"o":16.57,"t":"2024-12-11T05:00:00Z","v":58565,"vw":16.58218},{"c":16.5351,"h":16.62,"l":16.52,"n":471,"o":16.61,"t":"2024-12-12T05:00:00Z","v":145682,"vw":16.561806},{"c":16.37,"h":16.43,"l":16.37,"n":331,"o":16.39,"t":"2024-12-13T05:00:00Z","v":164133,"vw":16.401833},{"c":16.35,"h":16.47,"l":16.33,"n":291,"o":16.47,"t":"2024-12-16T05:00:00Z","v":76482,"vw":16.403481},{"c":16.31,"h":16.34,"l":16.27,"n":181,"o":16.34,"t":"2024-12-17T05:00:00Z","v":48091,"vw":16.297328},{"c":16,"h":16.32,"l":15.97,"n":342,"o":16.32,"t":"2024-12-18T05:00:00Z","v":81661,"vw":16.191377},{"c":15.96,"h":16.08,"l":15.95,"n":213,"o":16.08,"t":"2024-12-19T05:00:00Z","v":54809,"vw":16.017575},{"c":16.08,"h":16.11,"l":15.94,"n":193,"o":15.97,"t":"2024-12-20T05:00:00Z","v":52996,"vw":16.061349},{"c":16.07,"h":16.11,"l":15.96,"n":221,"o":16.11,"t":"2024-12-23T05:00:00Z","v":456363,"vw":15.97487},{"c":16.1,"h":16.1,"l":16.0238,"n":154,"o":16.04,"t":"2024-12-24T05:00:00Z","v":39238,"vw":16.070781},{"c":16.08,"h":16.16,"l":16.07,"n":209,"o":16.16,"t":"2024-12-26T05:00:00Z","v":41931,"vw":16.094996},{"c":16.08,"h":16.1346,"l":15.99,"n":215,"o":16.03,"t":"2024-12-27T05:00:00Z","v":61305,"vw":16.045545},{"c":16.07,"h":16.09,"l":15.953,"n":360,"o":16.09,"t":"2024-12-30T05:00:00Z","v":66751,"vw":16.021555},{"c":16.15,"h":16.16,"l":16.07,"n":335,"o":16.11,"t":"2024-12-31T05:00:00Z","v":111210,"vw":16.096462},{"c":16.21,"h":16.2232,"l":16.1,"n":249,"o":16.1,"t":"2025-01-02T05:00:00Z","v":152398,"vw":16.16516},{"c":16.27,"h":16.28,"l":16.2,"n":281,"o":16.24,"t":"2025-01-03T05:00:00Z","v":53997,"vw":16.248203},{"c":16.19,"h":16.29,"l":16.18,"n":275,"o":16.25,"t":"2025-01-06T05:00:00Z","v":49939,"vw":16.232009},{"c":16.14,"h":16.23,"l":16.09,"n":311,"o":16.2,"t":"2025-01-07T05:00:00Z","v":84426,"vw":16.139895},{"c":16.131,"h":16.16,"l":16.03,"n":259,"o":16.13,"t":"2025-01-08T05:00:00Z","v":60227,"vw":16.112139},{"c":16.02,"h":16.14,"l":15.97,"n":308,"o":16.14,"t":"2025-01-10T05:00:00Z","v":79216,"vw":16.013711},{"c":16.09,"h":16.09,"l":16.0001,"n":371,"o":16.03,"t":"2025-01-13T05:00:00Z","v":68054,"vw":16.041053},{"c":16.22,"h":16.22,"l":16.06,"n":219,"o":16.06,"t":"2025-01-14T05:00:00Z","v":52839,"vw":16.16617},{"c":16.33,"h":16.35,"l":16.28,"n":291,"o":16.28,"t":"2025-01-15T05:00:00Z","v":60434,"vw":16.318121},{"c":16.43,"h":16.45,"l":16.29,"n":342,"o":16.35,"t":"2025-01-16T05:00:00Z","v":119558,"vw":16.390703},{"c":16.47,"h":16.51,"l":16.4384,"n":271,"o":16.51,"t":"2025-01-17T05:00:00Z","v":46323,"vw":16.46994},{"c":16.52,"h":16.57,"l":16.45,"n":199,"o":16.45,"t":"2025-01-21T05:00:00Z","v":45566,"vw":16.532162},{"c":16.34,"h":16.49,"l":16.34,"n":233,"o":16.49,"t":"2025-01-22T05:00:00Z","v":47786,"vw":16.38679},{"c":16.4,"h":16.42,"l":16.365,"n":293,"o":16.42,"t":"2025-01-23T05:00:00Z","v":59880,"vw":16.391516},{"c":16.4,"h":16.44,"l":16.36,"n":359,"o":16.36,"t":"2025-01-24T05:00:00Z","v":107499,"vw":16.40956},{"c":16.49,"h":16.49,"l":16.35,"n":219,"o":16.35,"t":"2025-01-27T05:00:00Z","v":87487,"vw":16.415604},{"c":16.39,"h":16.4799,"l":16.37,"n":265,"o":16.4,"t":"2025-01-28T05:00:00Z","v":82361,"vw":16.39692},{"c":16.33,"h":16.5,"l":16.33,"n":185,"o":16.5,"t":"2025-01-29T05:00:00Z","v":243542,"vw":16.38282},{"c":16.53,"h":16.53,"l":16.4,"n":214,"o":16.44,"t":"2025-01-30T05:00:00Z","v":50223,"vw":16.445444},{"c":16.42,"h":16.56,"l":16.39,"n":253,"o":16.56,"t":"2025-01-31T05:00:00Z","v":52732,"vw":16.466397},{"c":16.44,"h":16.44,"l":16.2431,"n":237,"o":16.34,"t":"2025-02-03T05:00:00Z","v":59213,"vw":16.377507},{"c":16.43,"h":16.5,"l":16.365,"n":244,"o":16.38,"t":"2025-02-04T05:00:00Z","v":103974,"vw":16.442485},{"c":16.51,"h":16.52,"l":16.45,"n":234,"o":16.45,"t":"2025-02-05T05:00:00Z","v":105740,"vw":16.49193},{"c":16.47,"h":16.5599,"l":16.4401,"n":242,"o":16.51,"t":"2025-02-06T05:00:00Z","v":141595,"vw":16.49181},{"c":16.4104,"h":16.52,"l":16.4,"n":223,"o":16.47,"t":"2025-02-07T05:00:00Z","v":81919,"vw":16.420198},{"c":16.49,"h":16.49,"l":16.42,"n":279,"o":16.45,"t":"2025-02-10T05:00:00Z","v":72589,"vw":16.460045},{"c":16.475,"h":16.5,"l":16.4001,"n":250,"o":16.5,"t":"2025-02-11T05:00:00Z","v":74603,"vw":16.461452},{"c":16.3731,"h":16.44,"l":16.36,"n":236,"o":16.41,"t":"2025-02-12T05:00:00Z","v":61894,"vw":16.392088},{"c":16.5268,"h":16.54,"l":16.413,"n":306,"o":16.48,"t":"2025-02-13T05:00:00Z","v":67550,"vw":16.452825},{"c":16.51,"h":16.59,"l":16.51,"n":112,"o":16.51,"t":"2025-02-14T05:00:00Z","v":23194,"vw":16.564036},{"c":16.56,"h":16.6,"l":16.5,"n":324,"o":16.5,"t":"2025-02-18T05:00:00Z","v":99441,"vw":16.572965},{"c":16.605,"h":16.62,"l":16.58,"n":307,"o":16.58,"t":"2025-02-19T05:00:00Z","v":76715,"vw":16.602933},{"c":16.68,"h":16.68,"l":16.58,"n":226,"o":16.62,"t":"2025-02-20T05:00:00Z","v":70533,"vw":16.610011},{"c":16.46,"h":16.6,"l":16.44,"n":188,"o":16.6,"t":"2025-02-21T05:00:00Z","v":62581,"vw":16.51832},{"c":16.5196,"h":16.54,"l":16.47,"n":269,"o":16.49,"t":"2025-02-24T05:00:00Z","v":48949,"vw":16.51787},{"c":16.55,"h":16.6,"l":16.48,"n":193,"o":16.48,"t":"2025-02-25T05:00:00Z","v":258336,"vw":16.53627},{"c":16.5342,"h":16.61,"l":16.48,"n":159,"o":16.53,"t":"2025-02-26T05:00:00Z","v":31794,"vw":16.541737},{"c":16.54,"h":16.63,"l":16.5,"n":286,"o":16.57,"t":"2025-02-27T05:00:00Z","v":54425,"vw":16.554409},{"c":16.59,"h":16.635,"l":16.5298,"n":413,"o":16.57,"t":"2025-02-28T05:00:00Z","v":102813,"vw":16.564435},{"c":16.51,"h":16.6782,"l":16.49,"n":313,"o":16.56,"t":"2025-03-03T05:00:00Z","v":76619,"vw":16.602327},{"c":16.35,"h":16.4717,"l":16.34,"n":243,"o":16.44,"t":"2025-03-04T05:00:00Z","v":85980,"vw":16.395237},{"c":16.41,"h":16.4797,"l":16.27,"n":226,"o":16.44,"t":"2025-03-05T05:00:00Z","v":64786,"vw":16.346452},{"c":16.32,"h":16.335,"l":16.26,"n":186,"o":16.29,"t":"2025-03-06T05:00:00Z","v":38324,"vw":16.288982},{"c":16.46,"h":16.48,"l":16.25,"n":153,"o":16.25,"t":"2025-03-07T05:00:00Z","v":26775,"vw":16.410167},{"c":16.42,"h":16.515,"l":16.331,"n":213,"o":16.35,"t":"2025-03-10T04:00:00Z","v":51831,"vw":16.418772},{"c":16.31,"h":16.44,"l":16.2128,"n":270,"o":16.44,"t":"2025-03-11T04:00:00Z","v":114854,"vw":16.297647},{"c":16.2469,"h":16.3098,"l":16.19,"n":255,"o":16.27,"t":"2025-03-12T04:00:00Z","v":133258,"vw":16.224036},{"c":16.18,"h":16.34,"l":16.1659,"n":236,"o":16.28,"t":"2025-03-13T04:00:00Z","v":61483,"vw":16.236914},{"c":16.34,"h":16.38,"l":16.15,"n":371,"o":16.15,"t":"2025-03-14T04:00:00Z","v":97972,"vw":16.280356},{"c":16.43,"h":16.49,"l":16.32,"n":603,"o":16.32,"t":"2025-03-17T04:00:00Z","v":145749,"vw":16.443041},{"c":16.42,"h":16.48,"l":16.401,"n":187,"o":16.47,"t":"2025-03-18T04:00:00Z","v":52223,"vw":16.454153},{"c":16.47,"h":16.5359,"l":16.42,"n":218,"o":16.42,"t":"2025-03-19T04:00:00Z","v":46927,"vw":16.487332},{"c":16.53,"h":16.53,"l":16.4701,"n":151,"o":16.52,"t":"2025-03-20T04:00:00Z","v":41210,"vw":16.501648},{"c":16.385,"h":16.465,"l":16.37,"n":179,"o":16.42,"t":"2025-03-21T04:00:00Z","v":33345,"vw":16.419276},{"c":16.51,"h":16.52,"l":16.41,"n":365,"o":16.41,"t":"2025-03-24T04:00:00Z","v":74996,"vw":16.480003},{"c":16.435,"h":16.47,"l":16.4138,"n":181,"o":16.44,"t":"2025-03-25T04:00:00Z","v":32660,"vw":16.443037},{"c":16.47,"h":16.51,"l":16.42,"n":261,"o":16.42,"t":"2025-03-26T04:00:00Z","v":65091,"vw":16.470554},{"c":16.31,"h":16.36,"l":16.278,"n":257,"o":16.34,"t":"2025-03-27T04:00:00Z","v":70714,"vw":16.320847},{"c":16.31,"h":16.36,"l":16.2311,"n":326,"o":16.36,"t":"2025-03-28T04:00:00Z","v":73719,"vw":16.270779},{"c":16.3524,"h":16.37,"l":16.25,"n":256,"o":16.34,"t":"2025-03-31T04:00:00Z","v":60213,"vw":16.330362},{"c":16.41,"h":16.41,"l":16.28,"n":270,"o":16.32,"t":"2025-04-01T04:00:00Z","v":66728,"vw":16.343635},{"c":16.4,"h":16.45,"l":16.31,"n":179,"o":16.31,"t":"2025-04-02T04:00:00Z","v":44782,"vw":16.391932},{"c":16.1,"h":16.25,"l":16.06,"n":363,"o":16.12,"t":"2025-04-03T04:00:00Z","v":96253,"vw":16.119738},{"c":15.45,"h":15.95,"l":15.41,"n":364,"o":15.94,"t":"2025-04-04T04:00:00Z","v":112082,"vw":15.587625},{"c":15.1,"h":15.266,"l":14.8,"n":318,"o":15.1,"t":"2025-04-07T04:00:00Z","v":129398,"vw":15.12392},{"c":14.96,"h":15.4586,"l":14.875,"n":344,"o":15.38,"t":"2025-04-08T04:00:00Z","v":73728,"vw":15.159535},{"c":15.48,"h":15.549,"l":14.745,"n":290,"o":14.79,"t":"2025-04-09T04:00:00Z","v":103248,"vw":14.991957},{"c":15.17,"h":15.53,"l":14.97,"n":183,"o":15.53,"t":"2025-04-10T04:00:00Z","v":270731,"vw":15.196407},{"c":15.26,"h":15.3399,"l":14.99,"n":192,"o":15.15,"t":"2025-04-11T04:00:00Z","v":45661,"vw":15.186471},{"c":15.515,"h":15.55,"l":15.36,"n":295,"o":15.36,"t":"2025-04-14T04:00:00Z","v":69590,"vw":15.454595},{"c":15.51,"h":15.6289,"l":15.48,"n":171,"o":15.48,"t":"2025-04-15T04:00:00Z","v":52137,"vw":15.55432},{"c":15.56,"h":15.6793,"l":15.4773,"n":209,"o":15.52,"t":"2025-04-16T04:00:00Z","v":38341,"vw":15.584274},{"c":15.685,"h":15.7899,"l":15.51,"n":220,"o":15.51,"t":"2025-04-17T04:00:00Z","v":100631,"vw":15.69941},{"c":15.53,"h":15.72,"l":15.42,"n":232,"o":15.72,"t":"2025-04-21T04:00:00Z","v":43097,"vw":15.521242},{"c":15.62,"h":15.6797,"l":15.54,"n":260,"o":15.6299,"t":"2025-04-22T04:00:00Z","v":90257,"vw":15.64065},{"c":15.71,"h":15.86,"l":15.62,"n":214,"o":15.76,"t":"2025-04-23T04:00:00Z","v":50221,"vw":15.710263},{"c":15.8,"h":15.8,"l":15.63,"n":189,"o":15.65,"t":"2025-04-24T04:00:00Z","v":916557,"vw":15.777281},{"c":15.72,"h":15.8,"l":15.65,"n":107,"o":15.8,"t":"2025-04-25T04:00:00Z","v":18506,"vw":15.70608},{"c":15.84,"h":15.84,"l":15.73,"n":205,"o":15.82,"t":"2025-04-28T04:00:00Z","v":58897,"vw":15.782015},{"c":15.86,"h":15.89,"l":15.79,"n":302,"o":15.86,"t":"2025-04-29T04:00:00Z","v":58975,"vw":15.834263},{"c":15.77,"h":15.84,"l":15.64,"n":148,"o":15.84,"t":"2025-04-30T04:00:00Z","v":37533,"vw":15.715551},{"c":15.72,"h":15.82,"l":15.68,"n":179,"o":15.81,"t":"2025-05-01T04:00:00Z","v":300725,"vw":15.723639},{"c":15.85,"h":15.85,"l":15.75,"n":168,"o":15.815,"t":"2025-05-02T04:00:00Z","v":54975,"vw":15.803604},{"c":15.76,"h":15.86,"l":15.705,"n":200,"o":15.86,"t":"2025-05-05T04:00:00Z","v":50423,"vw":15.776175},{"c":15.74,"h":15.76,"l":15.635,"n":171,"o":15.76,"t":"2025-05-06T04:00:00Z","v":36754,"vw":15.694323},{"c":15.73,"h":15.79,"l":15.66,"n":302,"o":15.66,"t":"2025-05-07T04:00:00Z","v":76201,"vw":15.713684},{"c":15.76,"h":15.822,"l":15.7,"n":326,"o":15.81,"t":"2025-05-08T04:00:00Z","v":72412,"vw":15.777155},{"c":15.78,"h":15.81,"l":15.74,"n":169,"o":15.77,"t":"2025-05-09T04:00:00Z","v":57950,"vw":15.77095},{"c":15.88,"h":15.979,"l":15.8642,"n":296,"o":15.87,"t":"2025-05-12T04:00:00Z","v":52444,"vw":15.911387},{"c":15.9,"h":15.983,"l":15.86,"n":178,"o":15.86,"t":"2025-05-13T04:00:00Z","v":51451,"vw":15.918405},{"c":15.9,"h":15.96,"l":15.82,"n":303,"o":15.96,"t":"2025-05-14T04:00:00Z","v":229696,"vw":15.871051},{"c":16,"h":16,"l":15.88,"n":182,"o":15.91,"t":"2025-05-15T04:00:00Z","v":38853,"vw":15.931995},{"c":16.0454,"h":16.07,"l":15.9601,"n":177,"o":16.02,"t":"2025-05-16T04:00:00Z","v":39946,"vw":16.023186},{"c":16.035,"h":16.035,"l":15.9504,"n":182,"o":15.96,"t":"2025-05-19T04:00:00Z","v":53099,"vw":16.00178},{"c":16.015,"h":16.06,"l":15.9888,"n":134,"o":16.06,"t":"2025-05-20T04:00:00Z","v":22192,"vw":16.032394},{"c":15.67,"h":15.96,"l":15.67,"n":418,"o":15.86,"t":"2025-05-21T04:00:00Z","v":92933,"vw":15.788648},{"c":15.685,"h":15.72,"l":15.58,"n":188,"o":15.71,"t":"2025-05-22T04:00:00Z","v":47396,"vw":15.661768},{"c":15.65,"h":15.71,"l":15.57,"n":161,"o":15.57,"t":"2025-05-23T04:00:00Z","v":40257,"vw":15.629857},{"c":15.8,"h":15.85,"l":15.7362,"n":272,"o":15.74,"t":"2025-05-27T04:00:00Z","v":57293,"vw":15.78876},{"c":15.78,"h":15.87,"l":15.7,"n":218,"o":15.87,"t":"2025-05-28T04:00:00Z","v":35768,"vw":15.79274},{"c":15.8,"h":15.84,"l":15.7,"n":467,"o":15.83,"t":"2025-05-29T04:00:00Z","v":108800,"vw":15.770629},{"c":15.82,"h":15.82,"l":15.74,"n":306,"o":15.81,"t":"2025-05-30T04:00:00Z","v":54526,"vw":15.784982},{"c":15.83,"h":15.83,"l":15.691,"n":240,"o":15.8,"t":"2025-06-02T04:00:00Z","v":49511,"vw":15.771561},{"c":15.83,"h":15.88,"l":15.725,"n":192,"o":15.8,"t":"2025-06-03T04:00:00Z","v":39366,"vw":15.830257},{"c":15.785,"h":15.86,"l":15.7608,"n":195,"o":15.86,"t":"2025-06-04T04:00:00Z","v":43810,"vw":15.819833},{"c":15.7696,"h":15.83,"l":15.73,"n":214,"o":15.83,"t":"2025-06-05T04:00:00Z","v":42635,"vw":15.778948},{"c":15.86,"h":15.86,"l":15.79,"n":169,"o":15.79,"t":"2025-06-06T04:00:00Z","v":32121,"vw":15.834847},{"c":15.84,"h":15.93,"l":15.82,"n":207,"o":15.86,"t":"2025-06-09T04:00:00Z","v":64602,"vw":15.886554},{"c":15.96,"h":15.98,"l":15.86,"n":436,"o":15.88,"t":"2025-06-10T04:00:00Z","v":117929,"vw":15.953125},{"c":15.9,"h":15.98,"l":15.9,"n":155,"o":15.94,"t":"2025-06-11T04:00:00Z","v":22208,"vw":15.947707},{"c":16,"h":16,"l":15.9,"n":150,"o":15.9,"t":"2025-06-12T04:00:00Z","v":40188,"vw":15.948402},{"c":15.9,"h":15.9899,"l":15.86,"n":320,"o":15.94,"t":"2025-06-13T04:00:00Z","v":67185,"vw":15.933557},{"c":15.89,"h":15.979,"l":15.85,"n":200,"o":15.97,"t":"2025-06-16T04:00:00Z","v":158587,"vw":15.885018},{"c":15.85,"h":15.9507,"l":15.85,"n":307,"o":15.9,"t":"2025-06-17T04:00:00Z","v":199260,"vw":15.871352},{"c":15.865,"h":15.93,"l":15.85,"n":153,"o":15.85,"t":"2025-06-18T04:00:00Z","v":41976,"vw":15.888584},{"c":15.87,"h":15.9099,"l":15.83,"n":245,"o":15.85,"t":"2025-06-20T04:00:00Z","v":100266,"vw":15.870252},{"c":15.85,"h":15.9166,"l":15.81,"n":176,"o":15.84,"t":"2025-06-23T04:00:00Z","v":39144,"vw":15.851402},{"c":15.8995,"h":15.95,"l":15.88,"n":298,"o":15.94,"t":"2025-06-24T04:00:00Z","v":69562,"vw":15.920272},{"c":15.74,"h":15.85,"l":15.74,"n":232,"o":15.85,"t":"2025-06-25T04:00:00Z","v":34558,"vw":15.810247},{"c":15.7862,"h":15.7862,"l":15.6901,"n":248,"o":15.72,"t":"2025-06-26T04:00:00Z","v":55946,"vw":15.745043},{"c":15.7649,"h":15.85,"l":15.727,"n":242,"o":15.83,"t":"2025-06-27T04:00:00Z","v":54263,"vw":15.80139},{"c":15.81,"h":15.85,"l":15.73,"n":277,"o":15.85,"t":"2025-06-30T04:00:00Z","v":60658,"vw":15.802274},{"c":15.91,"h":15.95,"l":15.73,"n":329,"o":15.73,"t":"2025-07-01T04:00:00Z","v":74244,"vw":15.844966},{"c":16.04,"h":16.04,"l":15.88,"n":158,"o":15.89,"t":"2025-07-02T04:00:00Z","v":39702,"vw":15.967565},{"c":16.02,"h":16.1,"l":16.02,"n":118,"o":16.08,"t":"2025-07-03T04:00:00Z","v":33425,"vw":16.056351},{"c":15.95,"h":16.04,"l":15.8701,"n":266,"o":15.99,"t":"2025-07-07T04:00:00Z","v":50227,"vw":15.941048},{"c":15.9775,"h":16.02,"l":15.8914,"n":210,"o":15.91,"t":"2025-07-08T04:00:00Z","v":79952,"vw":15.986729},{"c":15.9946,"h":16.0255,"l":15.95,"n":230,"o":16,"t":"2025-07-09T04:00:00Z","v":55921,"vw":15.990024},{"c":16.0583,"h":16.09,"l":15.98,"n":178,"o":15.98,"t":"2025-07-10T04:00:00Z","v":30018,"vw":16.05807},{"c":16.02,"h":16.1197,"l":15.94,"n":252,"o":15.94,"t":"2025-07-11T04:00:00Z","v":383086,"vw":16.031291},{"c":16.0859,"h":16.1,"l":16.01,"n":270,"o":16.01,"t":"2025-07-14T04:00:00Z","v":57694,"vw":16.060336},{"c":15.91,"h":16.1273,"l":15.91,"n":176,"o":16.06,"t":"2025-07-15T04:00:00Z","v":53028,"vw":15.98488},{"c":15.9504,"h":16.02,"l":15.8804,"n":210,"o":15.93,"t":"2025-07-16T04:00:00Z","v":1583958,"vw":15.910698},{"c":15.995,"h":16.0499,"l":15.94,"n":227,"o":15.94,"t":"2025-07-17T04:00:00Z","v":90308,"vw":16.019915},{"c":15.9858,"h":16.0799,"l":15.98,"n":291,"o":16.05,"t":"2025-07-18T04:00:00Z","v":57929,"vw":16.017703},{"c":15.975,"h":16.0698,"l":15.96,"n":200,"o":15.98,"t":"2025-07-21T04:00:00Z","v":33676,"vw":16.007964},{"c":16.06,"h":16.08,"l":15.921,"n":195,"o":15.99,"t":"2025-07-22T04:00:00Z","v":48593,"vw":16.022249},{"c":16.125,"h":16.125,"l":16.04,"n":171,"o":16.04,"t":"2025-07-23T04:00:00Z","v":35197,"vw":16.085703},{"c":16.0793,"h":16.13,"l":16.06,"n":190,"o":16.07,"t":"2025-07-24T04:00:00Z","v":60505,"vw":16.092789},{"c":16.105,"h":16.15,"l":16.0401,"n":187,"o":16.15,"t":"2025-07-25T04:00:00Z","v":130242,"vw":16.077251},{"c":16.0284,"h":16.15,"l":16.02,"n":313,"o":16.15,"t":"2025-07-28T04:00:00Z","v":60688,"vw":16.052952},{"c":16.08,"h":16.09,"l":16.03,"n":400,"o":16.03,"t":"2025-07-29T04:00:00Z","v":118442,"vw":16.057769},{"c":16.03,"h":16.14,"l":15.9526,"n":314,"o":16.07,"t":"2025-07-30T04:00:00Z","v":123578,"vw":16.070161},{"c":15.9305,"h":16.02,"l":15.91,"n":353,"o":16.02,"t":"2025-07-31T04:00:00Z","v":75731,"vw":15.957074},{"c":15.8665,"h":15.91,"l":15.7904,"n":238,"o":15.88,"t":"2025-08-01T04:00:00Z","v":44969,"vw":15.853609},{"c":15.9655,"h":15.9991,"l":15.86,"n":292,"o":15.86,"t":"2025-08-04T04:00:00Z","v":69820,"vw":15.959528},{"c":15.9663,"h":16.01,"l":15.895,"n":274,"o":15.9727,"t":"2025-08-05T04:00:00Z","v":51455,"vw":15.947127},{"c":15.9448,"h":16.01,"l":15.94,"n":175,"o":16.01,"t":"2025-08-06T04:00:00Z","v":43572,"vw":15.979936},{"c":15.9563,"h":16.0333,"l":15.95,"n":270,"o":15.99,"t":"2025-08-07T04:00:00Z","v":50581,"vw":15.974231},{"c":16.02,"h":16.04,"l":15.9404,"n":189,"o":16.04,"t":"2025-08-08T04:00:00Z","v":67775,"vw":15.981076},{"c":15.9169,"h":16.04,"l":15.9,"n":156,"o":16.04,"t":"2025-08-11T04:00:00Z","v":31044,"vw":15.932241},{"c":16.06,"h":16.07,"l":15.97,"n":182,"o":15.99,"t":"2025-08-12T04:00:00Z","v":42477,"vw":16.016748},{"c":16.1859,"h":16.1859,"l":16.0501,"n":161,"o":16.06,"t":"2025-08-13T04:00:00Z","v":35054,"vw":16.124521},{"c":16.12,"h":16.1584,"l":16.1,"n":232,"o":16.14,"t":"2025-08-14T04:00:00Z","v":50211,"vw":16.127729},{"c":16.105,"h":16.195,"l":16.0753,"n":151,"o":16.13,"t":"2025-08-15T04:00:00Z","v":36309,"vw":16.122796},{"c":16.0349,"h":16.08,"l":16.02,"n":268,"o":16.08,"t":"2025-08-18T04:00:00Z","v":71676,"vw":16.040391},{"c":16.0896,"h":16.15,"l":16.02,"n":250,"o":16.02,"t":"2025-08-19T04:00:00Z","v":102289,"vw":16.080286},{"c":16.1,"h":16.18,"l":16.0806,"n":232,"o":16.16,"t":"2025-08-20T04:00:00Z","v":51196,"vw":16.122674},{"c":16.005,"h":16.0399,"l":15.96,"n":131,"o":15.96,"t":"2025-08-21T04:00:00Z","v":38212,"vw":15.989713},{"c":16.2095,"h":16.23,"l":16.02,"n":267,"o":16.02,"t":"2025-08-22T04:00:00Z","v":60206,"vw":16.187649},{"c":16.1334,"h":16.195,"l":16.13,"n":256,"o":16.18,"t":"2025-08-25T04:00:00Z","v":41181,"vw":16.152362},{"c":16.12,"h":16.1493,"l":16.0635,"n":170,"o":16.09,"t":"2025-08-26T04:00:00Z","v":31501,"vw":16.099105},{"c":16.18,"h":16.1897,"l":16.07,"n":170,"o":16.07,"t":"2025-08-27T04:00:00Z","v":38154,"vw":16.150542},{"c":16.25,"h":16.25,"l":16.1301,"n":292,"o":16.23,"t":"2025-08-28T04:00:00Z","v":53407,"vw":16.166903},{"c":16.26,"h":16.28,"l":16.2117,"n":276,"o":16.28,"t":"2025-08-29T04:00:00Z","v":71999,"vw":16.243145},{"c":16.1554,"h":16.2,"l":16.12,"n":305,"o":16.2,"t":"2025-09-02T04:00:00Z","v":64457,"vw":16.156307},{"c":16.13,"h":16.16,"l":16.11,"n":290,"o":16.16,"t":"2025-09-03T04:00:00Z","v":90142,"vw":16.131253},{"c":16.22,"h":16.22,"l":16.16,"n":268,"o":16.16,"t":"2025-09-04T04:00:00Z","v":91054,"vw":16.189222},{"c":16.21,"h":16.35,"l":16.19,"n":174,"o":16.29,"t":"2025-09-05T04:00:00Z","v":45222,"vw":16.234338},{"c":16.18,"h":16.26,"l":16.13,"n":257,"o":16.26,"t":"2025-09-08T04:00:00Z","v":401663,"vw":16.159033},{"c":16.14,"h":16.18,"l":16.13,"n":221,"o":16.14,"t":"2025-09-09T04:00:00Z","v":53300,"vw":16.156494},{"c":16.1503,"h":16.18,"l":16.12,"n":191,"o":16.15,"t":"2025-09-10T04:00:00Z","v":37477,"vw":16.152505},{"c":16.2246,"h":16.2362,"l":16.13,"n":267,"o":16.13,"t":"2025-09-11T04:00:00Z","v":62542,"vw":16.21295},{"c":16.209,"h":16.247,"l":16.17,"n":278,"o":16.2,"t":"2025-09-12T04:00:00Z","v":54895,"vw":16.208098},{"c":16.15,"h":16.25,"l":16.15,"n":231,"o":16.25,"t":"2025-09-15T04:00:00Z","v":54509,"vw":16.187195},{"c":16.1398,"h":16.2,"l":16.12,"n":316,"o":16.15,"t":"2025-09-16T04:00:00Z","v":75003,"vw":16.139144},{"c":16.1463,"h":16.2601,"l":16.14,"n":191,"o":16.17,"t":"2025-09-17T04:00:00Z","v":44634,"vw":16.194222},{"c":16.2149,"h":16.24,"l":16.1565,"n":190,"o":16.22,"t":"2025-09-18T04:00:00Z","v":47320,"vw":16.204392},{"c":16.11,"h":16.21,"l":16.11,"n":480,"o":16.15,"t":"2025-09-19T04:00:00Z","v":322680,"vw":16.137051},{"c":16.0718,"h":16.14,"l":16.05,"n":230,"o":16.14,"t":"2025-09-22T04:00:00Z","v":404412,"vw":16.113468},{"c":16.1104,"h":16.15,"l":16.08,"n":352,"o":16.1,"t":"2025-09-23T04:00:00Z","v":96665,"vw":16.108599},{"c":16.1262,"h":16.15,"l":16.08,"n":242,"o":16.08,"t":"2025-09-24T04:00:00Z","v":73610,"vw":16.128971},{"c":16,"h":16.0517,"l":15.98,"n":154,"o":16.01,"t":"2025-09-25T04:00:00Z","v":31472,"vw":16.008669},{"c":16.0654,"h":16.0899,"l":15.98,"n":177,"o":15.98,"t":"2025-09-26T04:00:00Z","v":39346,"vw":16.057084},{"c":16.0087,"h":16.07,"l":15.98,"n":364,"o":16.07,"t":"2025-09-29T04:00:00Z","v":53453,"vw":16.009654},{"c":16.04,"h":16.1,"l":15.98,"n":269,"o":16.1,"t":"2025-09-30T04:00:00Z","v":71164,"vw":16.038079},{"c":16.13,"h":16.13,"l":16.04,"n":257,"o":16.066,"t":"2025-10-01T04:00:00Z","v":45880,"vw":16.072289},{"c":16.0296,"h":16.17,"l":15.9997,"n":212,"o":16.09,"t":"2025-10-02T04:00:00Z","v":29613,"vw":16.03209},{"c":16.0496,"h":16.1,"l":16.0496,"n":262,"o":16.1,"t":"2025-10-03T04:00:00Z","v":48784,"vw":16.076383},{"c":15.98,"h":16.0475,"l":15.97,"n":199,"o":16.0201,"t":"2025-10-06T04:00:00Z","v":32665,"vw":16.005923},{"c":15.9409,"h":15.9859,"l":15.9201,"n":168,"o":15.98,"t":"2025-10-07T04:00:00Z","v":26672,"vw":15.952279},{"c":15.9056,"h":15.94,"l":15.87,"n":330,"o":15.89,"t":"2025-10-08T04:00:00Z","v":86581,"vw":15.905042},{"c":15.8,"h":15.91,"l":15.77,"n":265,"o":15.84,"t":"2025-10-09T04:00:00Z","v":70210,"vw":15.831711},{"c":15.625,"h":15.9,"l":15.6,"n":353,"o":15.9,"t":"2025-10-10T04:00:00Z","v":68846,"vw":15.75285},{"c":15.69,"h":15.76,"l":15.62,"n":177,"o":15.66,"t":"2025-10-13T04:00:00Z","v":51573,"vw":15.682216},{"c":15.7287,"h":15.7699,"l":15.6101,"n":185,"o":15.65,"t":"2025-10-14T04:00:00Z","v":40605,"vw":15.705896},{"c":15.76,"h":15.8505,"l":15.7372,"n":174,"o":15.8,"t":"2025-10-15T04:00:00Z","v":44866,"vw":15.784015},{"c":15.65,"h":15.83,"l":15.62,"n":205,"o":15.83,"t":"2025-10-16T04:00:00Z","v":48224,"vw":15.691786},{"c":15.75,"h":15.775,"l":15.64,"n":259,"o":15.69,"t":"2025-10-17T04:00:00Z","v":48969,"vw":15.702821},{"c":15.8298,"h":15.835,"l":15.73,"n":203,"o":15.73,"t":"2025-10-20T04:00:00Z","v":33171,"vw":15.788303},{"c":15.7346,"h":15.81,"l":15.715,"n":219,"o":15.81,"t":"2025-10-21T04:00:00Z","v":42790,"vw":15.755737},{"c":15.7853,"h":15.82,"l":15.71,"n":253,"o":15.71,"t":"2025-10-22T04:00:00Z","v":47552,"vw":15.774596},{"c":15.7754,"h":15.828,"l":15.73,"n":238,"o":15.75,"t":"2025-10-23T04:00:00Z","v":67959,"vw":15.779036},{"c":15.8053,"h":15.85,"l":15.77,"n":220,"o":15.77,"t":"2025-10-24T04:00:00Z","v":116108,"vw":15.813175},{"c":15.835,"h":15.9,"l":15.815,"n":320,"o":15.9,"t":"2025-10-27T04:00:00Z","v":73343,"vw":15.832203},{"c":15.7906,"h":15.8398,"l":15.76,"n":371,"o":15.8,"t":"2025-10-28T04:00:00Z","v":915436,"vw":15.771963},{"c":15.6438,"h":15.79,"l":15.62,"n":210,"o":15.78,"t":"2025-10-29T04:00:00Z","v":73354,"vw":15.733329},{"c":15.66,"h":15.7,"l":15.61,"n":456,"o":15.66,"t":"2025-10-30T04:00:00Z","v":129509,"vw":15.647484},{"c":15.65,"h":15.7,"l":15.5974,"n":534,"o":15.7,"t":"2025-10-31T04:00:00Z","v":130173,"vw":15.634764},{"c":15.615,"h":15.64,"l":15.54,"n":356,"o":15.64,"t":"2025-11-03T05:00:00Z","v":69440,"vw":15.594567},{"c":15.5886,"h":15.62,"l":15.5601,"n":294,"o":15.59,"t":"2025-11-04T05:00:00Z","v":66282,"vw":15.591046},{"c":15.6716,"h":15.71,"l":15.59,"n":326,"o":15.6,"t":"2025-11-05T05:00:00Z","v":113335,"vw":15.660987},{"c":15.7221,"h":15.7875,"l":15.67,"n":262,"o":15.67,"t":"2025-11-06T05:00:00Z","v":56888,"vw":15.725746},{"c":15.7911,"h":15.7911,"l":15.7,"n":180,"o":15.75,"t":"2025-11-07T05:00:00Z","v":42963,"vw":15.74611},{"c":15.825,"h":15.85,"l":15.76,"n":182,"o":15.85,"t":"2025-11-10T05:00:00Z","v":30302,"vw":15.796672},{"c":15.91,"h":15.93,"l":15.79,"n":167,"o":15.79,"t":"2025-11-11T05:00:00Z","v":240115,"vw":15.890881},{"c":15.8966,"h":15.9491,"l":15.87,"n":203,"o":15.89,"t":"2025-11-12T05:00:00Z","v":80668,"vw":15.920694},{"c":15.8529,"h":15.95,"l":15.845,"n":163,"o":15.93,"t":"2025-11-13T05:00:00Z","v":35038,"vw":15.910938},{"c":15.93,"h":15.93,"l":15.82,"n":295,"o":15.88,"t":"2025-11-14T05:00:00Z","v":79953,"vw":15.885884},{"c":15.7643,"h":15.9014,"l":15.7442,"n":320,"o":15.85,"t":"2025-11-17T05:00:00Z","v":65997,"vw":15.842693},{"c":15.8028,"h":15.8062,"l":15.72,"n":226,"o":15.72,"t":"2025-11-18T05:00:00Z","v":97584,"vw":15.777948},{"c":15.7081,"h":15.8,"l":15.68,"n":312,"o":15.8,"t":"2025-11-19T05:00:00Z","v":160818,"vw":15.714252},{"c":15.6596,"h":15.815,"l":15.65,"n":353,"o":15.73,"t":"2025-11-20T05:00:00Z","v":96220,"vw":15.707493},{"c":15.67,"h":15.72,"l":15.52,"n":247,"o":15.52,"t":"2025-11-21T05:00:00Z","v":59580,"vw":15.642122},{"c":15.6594,"h":15.705,"l":15.6101,"n":375,"o":15.66,"t":"2025-11-24T05:00:00Z","v":118584,"vw":15.659878},{"c":15.765,"h":15.78,"l":15.63,"n":350,"o":15.63,"t":"2025-11-25T05:00:00Z","v":77331,"vw":15.742551},{"c":15.82,"h":15.88,"l":15.81,"n":350,"o":15.82,"t":"2025-11-26T05:00:00Z","v":83241,"vw":15.846678},{"c":15.9,"h":15.93,"l":15.825,"n":299,"o":15.93,"t":"2025-11-28T05:00:00Z","v":51012,"vw":15.883288},{"c":15.8355,"h":15.88,"l":15.79,"n":281,"o":15.79,"t":"2025-12-01T05:00:00Z","v":53217,"vw":15.850882},{"c":15.7715,"h":15.84,"l":15.75,"n":344,"o":15.83,"t":"2025-12-02T05:00:00Z","v":85887,"vw":15.77774},{"c":15.845,"h":15.88,"l":15.8,"n":274,"o":15.81,"t":"2025-12-03T05:00:00Z","v":70014,"vw":15.838241},{"c":15.8287,"h":15.8845,"l":15.8,"n":591,"o":15.88,"t":"2025-12-04T05:00:00Z","v":146111,"vw":15.835933},{"c":15.835,"h":15.8902,"l":15.81,"n":299,"o":15.81,"t":"2025-12-05T05:00:00Z","v":63916,"vw":15.852775},{"c":15.76,"h":15.82,"l":15.7407,"n":272,"o":15.79,"t":"2025-12-08T05:00:00Z","v":97900,"vw":15.794526},{"c":15.765,"h":15.8635,"l":15.74,"n":293,"o":15.79,"t":"2025-12-09T05:00:00Z","v":82657,"vw":15.815568},{"c":15.8603,"h":15.9,"l":15.77,"n":253,"o":15.78,"t":"2025-12-10T05:00:00Z","v":52035,"vw":15.803669},{"c":15.8763,"h":15.9254,"l":15.83,"n":242,"o":15.83,"t":"2025-12-11T05:00:00Z","v":48097,"vw":15.896282},{"c":15.8076,"h":15.8783,"l":15.78,"n":297,"o":15.78,"t":"2025-12-12T05:00:00Z","v":61757,"vw":15.814633},{"c":15.82,"h":15.879,"l":15.77,"n":485,"o":15.87,"t":"2025-12-15T05:00:00Z","v":137497,"vw":15.806197},{"c":15.715,"h":15.87,"l":15.69,"n":324,"o":15.87,"t":"2025-12-16T05:00:00Z","v":111880,"vw":15.741699},{"c":15.7885,"h":15.83,"l":15.72,"n":580,"o":15.72,"t":"2025-12-17T05:00:00Z","v":100567,"vw":15.773673},{"c":15.765,"h":15.8999,"l":15.75,"n":260,"o":15.85,"t":"2025-12-18T05:00:00Z","v":78002,"vw":15.779119},{"c":15.6951,"h":15.77,"l":15.69,"n":250,"o":15.75,"t":"2025-12-19T05:00:00Z","v":55570,"vw":15.74466},{"c":15.705,"h":15.76,"l":15.69,"n":328,"o":15.76,"t":"2025-12-22T05:00:00Z","v":77615,"vw":15.706957},{"c":15.675,"h":15.745,"l":15.66,"n":407,"o":15.69,"t":"2025-12-23T05:00:00Z","v":99706,"vw":15.685756},{"c":15.725,"h":15.7313,"l":15.67,"n":174,"o":15.67,"t":"2025-12-24T05:00:00Z","v":53074,"vw":15.70451},{"c":15.7254,"h":15.76,"l":15.69,"n":253,"o":15.76,"t":"2025-12-26T05:00:00Z","v":37690,"vw":15.712722},{"c":15.7098,"h":15.7692,"l":15.69,"n":201,"o":15.69,"t":"2025-12-29T05:00:00Z","v":73972,"vw":15.716468},{"c":15.76,"h":15.78,"l":15.68,"n":359,"o":15.68,"t":"2025-12-30T05:00:00Z","v":157059,"vw":15.738816},{"c":15.72,"h":15.8,"l":15.695,"n":404,"o":15.8,"t":"2025-12-31T05:00:00Z","v":118170,"vw":15.729835},{"c":15.775,"h":15.85,"l":15.655,"n":272,"o":15.75,"t":"2026-01-02T05:00:00Z","v":51738,"vw":15.744072},{"c":15.8001,"h":15.835,"l":15.731,"n":257,"o":15.81,"t":"2026-01-05T05:00:00Z","v":54502,"vw":15.788866},{"c":15.7962,"h":15.83,"l":15.77,"n":195,"o":15.83,"t":"2026-01-06T05:00:00Z","v":50007,"vw":15.788198},{"c":15.745,"h":15.8,"l":15.69,"n":173,"o":15.77,"t":"2026-01-07T05:00:00Z","v":47175,"vw":15.763341},{"c":15.92,"h":15.95,"l":15.77,"n":271,"o":15.77,"t":"2026-01-08T05:00:00Z","v":229074,"vw":15.863078},{"c":15.963,"h":15.98,"l":15.9,"n":176,"o":15.9,"t":"2026-01-09T05:00:00Z","v":48762,"vw":15.957955},{"c":15.97,"h":15.99,"l":15.91,"n":215,"o":15.91,"t":"2026-01-12T05:00:00Z","v":352235,"vw":15.971426},{"c":15.99,"h":16.0399,"l":15.94,"n":250,"o":16.02,"t":"2026-01-13T05:00:00Z","v":60768,"vw":15.995433},{"c":16.0804,"h":16.1,"l":15.96,"n":186,"o":15.96,"t":"2026-01-14T05:00:00Z","v":40707,"vw":16.065854},{"c":16.115,"h":16.1404,"l":16.05,"n":339,"o":16.05,"t":"2026-01-15T05:00:00Z","v":58413,"vw":16.11126},{"c":16.1196,"h":16.1498,"l":16.0718,"n":254,"o":16.09,"t":"2026-01-16T05:00:00Z","v":89357,"vw":16.097086},{"c":16.0633,"h":16.1303,"l":16.01,"n":541,"o":16.03,"t":"2026-01-20T05:00:00Z","v":137518,"vw":16.065935},{"c":16.12,"h":16.13,"l":15.865,"n":283,"o":16.04,"t":"2026-01-21T05:00:00Z","v":74710,"vw":16.078577},{"c":16.1286,"h":16.18,"l":16.08,"n":277,"o":16.18,"t":"2026-01-22T05:00:00Z","v":97788,"vw":16.146661},{"c":16.0959,"h":16.19,"l":16.08,"n":352,"o":16.08,"t":"2026-01-23T05:00:00Z","v":94611,"vw":16.107899},{"c":16.1202,"h":16.1451,"l":16.0601,"n":310,"o":16.11,"t":"2026-01-26T05:00:00Z","v":97989,"vw":16.100566},{"c":16.1562,"h":16.1599,"l":16.1,"n":212,"o":16.11,"t":"2026-01-27T05:00:00Z","v":46630,"vw":16.125192},{"c":16.1288,"h":16.22,"l":16.08,"n":297,"o":16.16,"t":"2026-01-28T05:00:00Z","v":73022,"vw":16.138973},{"c":16.22,"h":16.22,"l":16.13,"n":393,"o":16.17,"t":"2026-01-29T05:00:00Z","v":82055,"vw":16.16593},{"c":16.2268,"h":16.28,"l":16.1,"n":293,"o":16.25,"t":"2026-01-30T05:00:00Z","v":64832,"vw":16.163981},{"c":16.1956,"h":16.255,"l":16.15,"n":326,"o":16.24,"t":"2026-02-02T05:00:00Z","v":124886,"vw":16.197794},{"c":16.28,"h":16.3,"l":16.16,"n":248,"o":16.16,"t":"2026-02-03T05:00:00Z","v":142152,"vw":16.23782},{"c":16.4231,"h":16.44,"l":16.24,"n":287,"o":16.24,"t":"2026-02-04T05:00:00Z","v":73390,"vw":16.398495},{"c":16.4104,"h":16.4205,"l":16.352,"n":207,"o":16.4,"t":"2026-02-05T05:00:00Z","v":48393,"vw":16.388653},{"c":16.495,"h":16.5,"l":16.42,"n":184,"o":16.42,"t":"2026-02-06T05:00:00Z","v":45927,"vw":16.470795},{"c":16.505,"h":16.57,"l":16.44,"n":213,"o":16.57,"t":"2026-02-09T05:00:00Z","v":42779,"vw":16.504561},{"c":16.59,"h":16.59,"l":16.48,"n":316,"o":16.48,"t":"2026-02-10T05:00:00Z","v":86242,"vw":16.545252},{"c":16.6265,"h":16.64,"l":16.38,"n":240,"o":16.58,"t":"2026-02-11T05:00:00Z","v":52635,"vw":16.606476},{"c":16.5451,"h":16.729,"l":16.52,"n":205,"o":16.63,"t":"2026-02-12T05:00:00Z","v":77302,"vw":16.630491},{"c":16.6546,"h":16.7,"l":16.52,"n":182,"o":16.52,"t":"2026-02-13T05:00:00Z","v":46923,"vw":16.615388},{"c":16.6668,"h":16.6799,"l":16.555,"n":264,"o":16.65,"t":"2026-02-17T05:00:00Z","v":52695,"vw":16.637032},{"c":16.66,"h":16.72,"l":16.66,"n":235,"o":16.66,"t":"2026-02-18T05:00:00Z","v":51861,"vw":16.692838},{"c":16.69,"h":16.81,"l":16.61,"n":367,"o":16.81,"t":"2026-02-19T05:00:00Z","v":68634,"vw":16.666312},{"c":16.6194,"h":16.635,"l":16.5501,"n":249,"o":16.56,"t":"2026-02-20T05:00:00Z","v":70855,"vw":16.594413},{"c":16.562,"h":16.69,"l":16.53,"n":172,"o":16.64,"t":"2026-02-23T05:00:00Z","v":44187,"vw":16.57239},{"c":16.5504,"h":16.6,"l":16.5,"n":233,"o":16.55,"t":"2026-02-24T05:00:00Z","v":68666,"vw":16.538617},{"c":16.55,"h":16.61,"l":16.467,"n":152,"o":16.61,"t":"2026-02-25T05:00:00Z","v":62638,"vw":16.525065},{"c":16.63,"h":16.66,"l":16.58,"n":287,"o":16.58,"t":"2026-02-26T05:00:00Z","v":90201,"vw":16.610525},{"c":16.5478,"h":16.69,"l":16.54,"n":234,"o":16.69,"t":"2026-02-27T05:00:00Z","v":47282,"vw":16.611914},{"c":16.68,"h":16.6899,"l":16.48,"n":206,"o":16.48,"t":"2026-03-02T05:00:00Z","v":89370,"vw":16.630561},{"c":16.5865,"h":16.6499,"l":16.4575,"n":247,"o":16.52,"t":"2026-03-03T05:00:00Z","v":69997,"vw":16.562724},{"c":16.6451,"h":16.67,"l":16.5305,"n":157,"o":16.64,"t":"2026-03-04T05:00:00Z","v":26632,"vw":16.610836},{"c":16.6056,"h":16.625,"l":16.55,"n":162,"o":16.62,"t":"2026-03-05T05:00:00Z","v":39677,"vw":16.582502},{"c":16.5284,"h":16.59,"l":16.44,"n":133,"o":16.59,"t":"2026-03-06T05:00:00Z","v":116737,"vw":16.515309},{"c":16.49,"h":16.52,"l":16.33,"n":225,"o":16.42,"t":"2026-03-09T04:00:00Z","v":30780,"vw":16.444917},{"c":16.4342,"h":16.55,"l":16.42,"n":218,"o":16.45,"t":"2026-03-10T04:00:00Z","v":33886,"vw":16.501768},{"c":16.41,"h":16.44,"l":16.3668,"n":200,"o":16.38,"t":"2026-03-11T04:00:00Z","v":57556,"vw":16.412653},{"c":16.345,"h":16.42,"l":16.3385,"n":150,"o":16.34,"t":"2026-03-12T04:00:00Z","v":93301,"vw":16.358375},{"c":16.3298,"h":16.43,"l":16.3,"n":152,"o":16.35,"t":"2026-03-13T04:00:00Z","v":21439,"vw":16.342445},{"c":16.3853,"h":16.47,"l":16.37,"n":284,"o":16.47,"t":"2026-03-16T04:00:00Z","v":57882,"vw":16.403285},{"c":16.3904,"h":16.4811,"l":16.385,"n":595,"o":16.39,"t":"2026-03-17T04:00:00Z","v":617967,"vw":16.438644},{"c":16.2947,"h":16.4,"l":16.27,"n":343,"o":16.4,"t":"2026-03-18T04:00:00Z","v":94327,"vw":16.330747},{"c":16.355,"h":16.3899,"l":16.285,"n":1058,"o":16.29,"t":"2026-03-19T04:00:00Z","v":65611,"vw":16.322574},{"c":16.1456,"h":16.36,"l":16.13,"n":175,"o":16.31,"t":"2026-03-20T04:00:00Z","v":34897,"vw":16.227389},{"c":16.256,"h":16.3335,"l":16.23,"n":200,"o":16.29,"t":"2026-03-23T04:00:00Z","v":44715,"vw":16.284545},{"c":16.2752,"h":16.375,"l":16.2285,"n":155,"o":16.27,"t":"2026-03-24T04:00:00Z","v":33227,"vw":16.309361},{"c":16.3,"h":16.34,"l":16.26,"n":175,"o":16.28,"t":"2026-03-25T04:00:00Z","v":36439,"vw":16.306556},{"c":16.1356,"h":16.24,"l":16.09,"n":241,"o":16.09,"t":"2026-03-26T04:00:00Z","v":71534,"vw":16.181227},{"c":16.0491,"h":16.17,"l":16.03,"n":202,"o":16.09,"t":"2026-03-27T04:00:00Z","v":44147,"vw":16.105413},{"c":16.08,"h":16.2,"l":16.05,"n":324,"o":16.1,"t":"2026-03-30T04:00:00Z","v":45457,"vw":16.117372},{"c":16.17,"h":16.22,"l":16.07,"n":327,"o":16.22,"t":"2026-03-31T04:00:00Z","v":46847,"vw":16.167642},{"c":16.1688,"h":16.23,"l":16.075,"n":367,"o":16.23,"t":"2026-04-01T04:00:00Z","v":67116,"vw":16.156831},{"c":16.2401,"h":16.26,"l":16.09,"n":184,"o":16.09,"t":"2026-04-02T04:00:00Z","v":41958,"vw":16.219964},{"c":16.33,"h":16.33,"l":16.16,"n":255,"o":16.19,"t":"2026-04-06T04:00:00Z","v":71043,"vw":16.261887},{"c":16.2754,"h":16.32,"l":16.25,"n":163,"o":16.25,"t":"2026-04-07T04:00:00Z","v":36898,"vw":16.280979},{"c":16.3987,"h":16.429,"l":16.28,"n":247,"o":16.28,"t":"2026-04-08T04:00:00Z","v":256817,"vw":16.364208},{"c":16.4588,"h":16.48,"l":16.34,"n":295,"o":16.34,"t":"2026-04-09T04:00:00Z","v":80186,"vw":16.455038},{"c":16.4251,"h":16.4681,"l":16.42,"n":192,"o":16.42,"t":"2026-04-10T04:00:00Z","v":27285,"vw":16.437382},{"c":16.4222,"h":16.4222,"l":16.3543,"n":232,"o":16.4,"t":"2026-04-13T04:00:00Z","v":57661,"vw":16.383248},{"c":16.445,"h":16.445,"l":16.38,"n":169,"o":16.39,"t":"2026-04-14T04:00:00Z","v":41668,"vw":16.413603},{"c":16.48,"h":16.48,"l":16.37,"n":227,"o":16.48,"t":"2026-04-15T04:00:00Z","v":56605,"vw":16.451001},{"c":16.47,"h":16.51,"l":16.44,"n":155,"o":16.5,"t":"2026-04-16T04:00:00Z","v":30980,"vw":16.480418},{"c":16.5477,"h":16.56,"l":16.4201,"n":195,"o":16.46,"t":"2026-04-17T04:00:00Z","v":40882,"vw":16.499027},{"c":16.5309,"h":16.5626,"l":16.46,"n":336,"o":16.46,"t":"2026-04-20T04:00:00Z","v":59157,"vw":16.528638},{"c":16.42,"h":16.53,"l":16.4001,"n":174,"o":16.45,"t":"2026-04-21T04:00:00Z","v":25754,"vw":16.434324},{"c":16.4265,"h":16.47,"l":16.39,"n":157,"o":16.47,"t":"2026-04-22T04:00:00Z","v":39623,"vw":16.434275},{"c":16.4922,"h":16.5,"l":16.36,"n":218,"o":16.36,"t":"2026-04-23T04:00:00Z","v":190785,"vw":16.474857},{"c":16.4612,"h":16.48,"l":16.4101,"n":232,"o":16.43,"t":"2026-04-24T04:00:00Z","v":87968,"vw":16.461421},{"c":16.5205,"h":16.55,"l":16.41,"n":161,"o":16.41,"t":"2026-04-27T04:00:00Z","v":66700,"vw":16.532329},{"c":16.56,"h":16.59,"l":16.38,"n":228,"o":16.43,"t":"2026-04-28T04:00:00Z","v":41597,"vw":16.51871},{"c":16.56,"h":16.58,"l":16.5,"n":448,"o":16.57,"t":"2026-04-29T04:00:00Z","v":92998,"vw":16.536204},{"c":16.7,"h":16.74,"l":16.5191,"n":310,"o":16.74,"t":"2026-04-30T04:00:00Z","v":102557,"vw":16.640814},{"c":16.6591,"h":16.7,"l":16.628,"n":266,"o":16.7,"t":"2026-05-01T04:00:00Z","v":61690,"vw":16.657556},{"c":16.58,"h":16.69,"l":16.55,"n":304,"o":16.61,"t":"2026-05-04T04:00:00Z","v":50641,"vw":16.602212},{"c":16.6102,"h":16.6499,"l":16.5597,"n":207,"o":16.63,"t":"2026-05-05T04:00:00Z","v":41612,"vw":16.619575},{"c":16.5714,"h":16.66,"l":16.53,"n":184,"o":16.66,"t":"2026-05-06T04:00:00Z","v":32639,"vw":16.575251},{"c":16.5893,"h":16.61,"l":16.47,"n":231,"o":16.6,"t":"2026-05-07T04:00:00Z","v":39848,"vw":16.539258},{"c":16.61,"h":16.6599,"l":16.57,"n":177,"o":16.57,"t":"2026-05-08T04:00:00Z","v":111738,"vw":16.607461},{"c":16.615,"h":16.66,"l":16.58,"n":184,"o":16.63,"t":"2026-05-11T04:00:00Z","v":40289,"vw":16.617298},{"c":16.6538,"h":16.67,"l":16.5248,"n":220,"o":16.58,"t":"2026-05-12T04:00:00Z","v":64544,"vw":16.626476},{"c":16.5888,"h":16.65,"l":16.54,"n":220,"o":16.65,"t":"2026-05-13T04:00:00Z","v":43136,"vw":16.582401},{"c":16.64,"h":16.69,"l":16.55,"n":137,"o":16.55,"t":"2026-05-14T04:00:00Z","v":27519,"vw":16.646766},{"c":16.5689,"h":16.62,"l":16.5301,"n":150,"o":16.56,"t":"2026-05-15T04:00:00Z","v":29190,"vw":16.562937},{"c":16.6741,"h":16.7,"l":16.54,"n":278,"o":16.64,"t":"2026-05-18T04:00:00Z","v":48379,"vw":16.645118},{"c":16.6565,"h":16.6999,"l":16.57,"n":204,"o":16.57,"t":"2026-05-19T04:00:00Z","v":35742,"vw":16.648737},{"c":16.76,"h":16.77,"l":16.7,"n":161,"o":16.72,"t":"2026-05-20T04:00:00Z","v":47750,"vw":16.73465},{"c":16.61,"h":16.64,"l":16.5001,"n":193,"o":16.54,"t":"2026-05-21T04:00:00Z","v":66676,"vw":16.570898},{"c":16.6542,"h":16.68,"l":16.6,"n":135,"o":16.6,"t":"2026-05-22T04:00:00Z","v":32774,"vw":16.639011},{"c":16.6465,"h":16.7,"l":16.5901,"n":247,"o":16.64,"t":"2026-05-26T04:00:00Z","v":32652,"vw":16.649856},{"c":16.5858,"h":16.6899,"l":16.5858,"n":224,"o":16.67,"t":"2026-05-27T04:00:00Z","v":36943,"vw":16.630192},{"c":16.59,"h":16.69,"l":16.51,"n":233,"o":16.55,"t":"2026-05-28T04:00:00Z","v":48817,"vw":16.575303},{"c":16.525,"h":16.65,"l":16.5,"n":274,"o":16.65,"t":"2026-05-29T04:00:00Z","v":67190,"vw":16.567437},{"c":16.49,"h":16.63,"l":16.44,"n":206,"o":16.5,"t":"2026-06-01T04:00:00Z","v":46078,"vw":16.532528},{"c":16.5732,"h":16.6,"l":16.4901,"n":240,"o":16.51,"t":"2026-06-02T04:00:00Z","v":122828,"vw":16.532008},{"c":16.465,"h":16.58,"l":16.45,"n":195,"o":16.51,"t":"2026-06-03T04:00:00Z","v":59628,"vw":16.525706},{"c":16.6066,"h":16.73,"l":16.542,"n":250,"o":16.56,"t":"2026-06-04T04:00:00Z","v":187068,"vw":16.576148},{"c":16.5911,"h":16.64,"l":16.5501,"n":229,"o":16.62,"t":"2026-06-05T04:00:00Z","v":199022,"vw":16.574596},{"c":16.535,"h":16.72,"l":16.5201,"n":174,"o":16.54,"t":"2026-06-08T04:00:00Z","v":45738,"vw":16.574088},{"c":16.6201,"h":16.655,"l":16.5772,"n":196,"o":16.6167,"t":"2026-06-09T04:00:00Z","v":47073,"vw":16.621606},{"c":16.65,"h":16.74,"l":16.58,"n":146,"o":16.58,"t":"2026-06-10T04:00:00Z","v":27614,"vw":16.701893},{"c":16.695,"h":16.76,"l":16.58,"n":468,"o":16.58,"t":"2026-06-11T04:00:00Z","v":143847,"vw":16.682295},{"c":16.725,"h":16.76,"l":16.68,"n":152,"o":16.74,"t":"2026-06-12T04:00:00Z","v":50954,"vw":16.713694},{"c":16.585,"h":16.77,"l":16.56,"n":242,"o":16.72,"t":"2026-06-15T04:00:00Z","v":40260,"vw":16.650544},{"c":16.5741,"h":16.65,"l":16.54,"n":209,"o":16.65,"t":"2026-06-16T04:00:00Z","v":44779,"vw":16.605037},{"c":16.415,"h":16.61,"l":16.4,"n":373,"o":16.61,"t":"2026-06-17T04:00:00Z","v":86360,"vw":16.51947},{"c":16.42,"h":16.54,"l":16.41,"n":193,"o":16.54,"t":"2026-06-18T04:00:00Z","v":53872,"vw":16.458648},{"c":16.435,"h":16.48,"l":16.4,"n":209,"o":16.45,"t":"2026-06-22T04:00:00Z","v":35121,"vw":16.436499},{"c":16.5494,"h":16.58,"l":16.435,"n":209,"o":16.45,"t":"2026-06-23T04:00:00Z","v":42207,"vw":16.511146},{"c":16.5445,"h":16.61,"l":16.51,"n":230,"o":16.52,"t":"2026-06-24T04:00:00Z","v":64509,"vw":16.545725},{"c":16.4338,"h":16.48,"l":16.3301,"n":174,"o":16.48,"t":"2026-06-25T04:00:00Z","v":39110,"vw":16.445494},{"c":16.5351,"h":16.57,"l":16.465,"n":160,"o":16.47,"t":"2026-06-26T04:00:00Z","v":41363,"vw":16.502302},{"c":16.58,"h":16.65,"l":16.4932,"n":365,"o":16.65,"t":"2026-06-29T04:00:00Z","v":75572,"vw":16.543104},{"c":16.525,"h":16.63,"l":16.52,"n":339,"o":16.63,"t":"2026-06-30T04:00:00Z","v":99340,"vw":16.562534},{"c":16.5518,"h":16.58,"l":16.52,"n":199,"o":16.55,"t":"2026-07-01T04:00:00Z","v":41335,"vw":16.555883},{"c":16.6103,"h":16.64,"l":16.56,"n":247,"o":16.56,"t":"2026-07-02T04:00:00Z","v":33467,"vw":16.591078},{"c":16.5786,"h":16.6181,"l":16.53,"n":241,"o":16.56,"t":"2026-07-06T04:00:00Z","v":73386,"vw":16.56755},{"c":16.6681,"h":16.75,"l":16.59,"n":197,"o":16.59,"t":"2026-07-07T04:00:00Z","v":114098,"vw":16.729866},{"c":16.6178,"h":16.67,"l":16.5987,"n":187,"o":16.67,"t":"2026-07-08T04:00:00Z","v":35431,"vw":16.631416},{"c":16.605,"h":16.6504,"l":16.33,"n":210,"o":16.63,"t":"2026-07-09T04:00:00Z","v":79587,"vw":16.618773},{"c":16.6614,"h":16.72,"l":16.61,"n":258,"o":16.66,"t":"2026-07-10T04:00:00Z","v":87991,"vw":16.671484},{"c":16.73,"h":16.749,"l":16.64,"n":185,"o":16.64,"t":"2026-07-13T04:00:00Z","v":80133,"vw":16.702752},{"c":16.7267,"h":16.76,"l":16.69,"n":202,"o":16.69,"t":"2026-07-14T04:00:00Z","v":101323,"vw":16.727518},{"c":16.76,"h":16.8199,"l":16.655,"n":167,"o":16.77,"t":"2026-07-15T04:00:00Z","v":65904,"vw":16.785974},{"c":16.93,"h":16.95,"l":16.7,"n":226,"o":16.7,"t":"2026-07-16T04:00:00Z","v":53572,"vw":16.888049},{"c":16.875,"h":17,"l":16.81,"n":230,"o":16.89,"t":"2026-07-17T04:00:00Z","v":61825,"vw":16.876884},{"c":16.8277,"h":16.9099,"l":16.79,"n":235,"o":16.9,"t":"2026-07-20T04:00:00Z","v":80508,"vw":16.856432},{"c":16.72,"h":16.92,"l":16.5,"n":201,"o":16.81,"t":"2026-07-21T04:00:00Z","v":60498,"vw":16.820757},{"c":16.815,"h":16.82,"l":16.765,"n":213,"o":16.78,"t":"2026-07-22T04:00:00Z","v":33822,"vw":16.792256},{"c":16.695,"h":16.81,"l":16.635,"n":196,"o":16.79,"t":"2026-07-23T04:00:00Z","v":39028,"vw":16.706707},{"c":16.78,"h":16.83,"l":16.67,"n":208,"o":16.67,"t":"2026-07-24T04:00:00Z","v":28858,"vw":16.7722},{"c":16.7696,"h":16.84,"l":16.7401,"n":207,"o":16.84,"t":"2026-07-27T04:00:00Z","v":36954,"vw":16.798939},{"c":16.903,"h":16.96,"l":16.77,"n":246,"o":16.77,"t":"2026-07-28T04:00:00Z","v":38633,"vw":16.905947},{"c":16.85,"h":16.9598,"l":16.82,"n":214,"o":16.83,"t":"2026-07-29T04:00:00Z","v":52313,"vw":16.899159},{"c":16.82,"h":16.89,"l":16.7259,"n":286,"o":16.89,"t":"2026-07-30T04:00:00Z","v":38931,"vw":16.78626},{"c":16.8148,"h":16.85,"l":16.7,"n":233,"o":16.85,"t":"2026-07-31T04:00:00Z","v":47498,"vw":16.794913},{"c":16.833,"h":16.86,"l":16.77,"n":399,"o":16.8,"t":"2026-08-03T04:00:00Z","v":78478,"vw":16.811577},{"c":16.8396,"h":16.875,"l":16.72,"n":273,"o":16.85,"t":"2026-08-04T04:00:00Z","v":64470,"vw":16.828386},{"c":16.763,"h":16.81,"l":16.7101,"n":344,"o":16.79,"t":"2026-08-05T04:00:00Z","v":218216,"vw":16.750125},{"c":16.749,"h":16.78,"l":16.72,"n":241,"o":16.76,"t":"2026-08-06T04:00:00Z","v":39594,"vw":16.752863},{"c":16.7706,"h":16.81,"l":16.74,"n":302,"o":16.76,"t":"2026-08-07T04:00:00Z","v":60920,"vw":16.789665},{"c":16.745,"h":16.75,"l":16.7,"n":249,"o":16.71,"t":"2026-08-10T04:00:00Z","v":38215,"vw":16.723025},{"c":16.7828,"h":16.82,"l":16.71,"n":274,"o":16.72,"t":"2026-08-11T04:00:00Z","v":56325,"vw":16.787181},{"c":16.83,"h":16.86,"l":16.7689,"n":174,"o":16.83,"t":"2026-08-12T04:00:00Z","v":18218,"vw":16.837128},{"c":16.8866,"h":16.93,"l":16.8,"n":220,"o":16.8,"t":"2026-08-13T04:00:00Z","v":48898,"vw":16.896082},{"c":16.9281,"h":16.9589,"l":16.85,"n":187,"o":16.85,"t":"2026-08-14T04:00:00Z","v":35092,"vw":16.930625},{"c":16.9,"h":16.96,"l":16.8626,"n":238,"o":16.87,"t":"2026-08-17T04:00:00Z","v":34650,"vw":16.903834},{"c":16.917,"h":16.96,"l":16.91,"n":216,"o":16.95,"t":"2026-08-18T04:00:00Z","v":55924,"vw":16.92841},{"c":16.9435,"h":17.02,"l":16.91,"n":201,"o":16.92,"t":"2026-08-19T04:00:00Z","v":39868,"vw":16.954794},{"c":16.9141,"h":16.9591,"l":16.9,"n":177,"o":16.92,"t":"2026-08-20T04:00:00Z","v":29088,"vw":16.928036},{"c":16.8,"h":16.8363,"l":16.73,"n":275,"o":16.73,"t":"2026-08-21T04:00:00Z","v":67589,"vw":16.790076},{"c":16.8405,"h":16.86,"l":16.76,"n":253,"o":16.76,"t":"2026-08-24T04:00:00Z","v":51517,"vw":16.831872},{"c":16.806,"h":16.9,"l":16.76,"n":226,"o":16.9,"t":"2026-08-25T04:00:00Z","v":53461,"vw":16.810319},{"c":16.825,"h":16.844,"l":16.7568,"n":186,"o":16.76,"t":"2026-08-26T04:00:00Z","v":29398,"vw":16.808552},{"c":16.8,"h":16.81,"l":16.71,"n":297,"o":16.81,"t":"2026-08-27T04:00:00Z","v":54250,"vw":16.770406},{"c":16.79,"h":16.895,"l":16.77,"n":326,"o":16.82,"t":"2026-08-28T04:00:00Z","v":64026,"vw":16.809413},{"c":16.7278,"h":16.85,"l":16.7,"n":318,"o":16.85,"t":"2026-08-31T04:00:00Z","v":69264,"vw":16.755977},{"c":16.69,"h":16.77,"l":16.68,"n":234,"o":16.7,"t":"2026-09-01T04:00:00Z","v":112118,"vw":16.742363},{"c":16.7405,"h":16.78,"l":16.6701,"n":181,"o":16.69,"t":"2026-09-02T04:00:00Z","v":33816,"vw":16.749119},{"c":16.775,"h":16.82,"l":16.7351,"n":175,"o":16.8,"t":"2026-09-03T04:00:00Z","v":38335,"vw":16.773354},{"c":16.755,"h":16.799,"l":16.7354,"n":187,"o":16.75,"t":"2026-09-04T04:00:00Z","v":37831,"vw":16.764718},{"c":16.7546,"h":16.765,"l":16.74,"n":175,"o":16.74,"t":"2026-09-08T04:00:00Z","v":102713,"vw":16.748663},{"c":16.72,"h":16.7477,"l":16.66,"n":240,"o":16.74,"t":"2026-09-09T04:00:00Z","v":64053,"vw":16.700651},{"c":16.6,"h":16.66,"l":16.575,"n":391,"o":16.66,"t":"2026-09-10T04:00:00Z","v":96911,"vw":16.596074},{"c":16.6101,"h":16.7699,"l":16.58,"n":158,"o":16.61,"t":"2026-09-11T04:00:00Z","v":36446,"vw":16.606704},{"c":16.573,"h":16.6899,"l":16.56,"n":197,"o":16.58,"t":"2026-09-14T04:00:00Z","v":32112,"vw":16.616053},{"c":16.4861,"h":16.59,"l":16.47,"n":274,"o":16.59,"t":"2026-09-15T04:00:00Z","v":65773,"vw":16.524776},{"c":16.375,"h":16.52,"l":16.33,"n":288,"o":16.49,"t":"2026-09-16T04:00:00Z","v":51352,"vw":16.465881},{"c":16.4406,"h":16.4912,"l":16.41,"n":203,"o":16.41,"t":"2026-09-17T04:00:00Z","v":62441,"vw":16.451126},{"c":16.36,"h":16.41,"l":16.32,"n":191,"o":16.375,"t":"2026-09-18T04:00:00Z","v":27145,"vw":16.374619},{"c":16.34,"h":16.3999,"l":16.34,"n":181,"o":16.37,"t":"2026-09-21T04:00:00Z","v":24642,"vw":16.368818},{"c":16.315,"h":16.4,"l":16.3,"n":248,"o":16.34,"t":"2026-09-22T04:00:00Z","v":49741,"vw":16.332644},{"c":16.21,"h":16.31,"l":16.195,"n":328,"o":16.3,"t":"2026-09-23T04:00:00Z","v":105556,"vw":16.226678},{"c":16.03,"h":16.12,"l":15.99,"n":285,"o":16.05,"t":"2026-09-24T04:00:00Z","v":57703,"vw":16.033231},{"c":16.02,"h":16.04,"l":15.95,"n":259,"o":16.04,"t":"2026-09-25T04:00:00Z","v":83129,"vw":15.979624},{"c":15.955,"h":16.0285,"l":15.88,"n":376,"o":15.98,"t":"2026-09-28T04:00:00Z","v":130810,"vw":15.943752},{"c":15.92,"h":15.98,"l":15.85,"n":285,"o":15.88,"t":"2026-09-29T04:00:00Z","v":51979,"vw":15.893318},{"c":15.825,"h":16.02,"l":15.7801,"n":200,"o":16.02,"t":"2026-09-30T04:00:00Z","v":55672,"vw":15.908068},{"c":15.73,"h":15.84,"l":15.6801,"n":184,"o":15.78,"t":"2026-10-01T04:00:00Z","v":31329,"vw":15.779435},{"c":15.88,"h":15.93,"l":15.82,"n":224,"o":15.82,"t":"2026-10-02T04:00:00Z","v":89061,"vw":15.854437},{"c":15.81,"h":15.9,"l":15.69,"n":309,"o":15.69,"t":"2026-10-05T04:00:00Z","v":71553,"vw":15.811883},{"c":15.92,"h":15.9499,"l":15.83,"n":453,"o":15.83,"t":"2026-10-06T04:00:00Z","v":58035,"vw":15.902543},{"c":15.7641,"h":15.8808,"l":15.73,"n":441,"o":15.81,"t":"2026-10-07T04:00:00Z","v":71420,"vw":15.786131},{"c":15.89,"h":15.8999,"l":15.76,"n":170,"o":15.78,"t":"2026-10-08T04:00:00Z","v":39169,"vw":15.820833},{"c":15.85,"h":15.901,"l":15.83,"n":255,"o":15.83,"t":"2026-10-09T04:00:00Z","v":48136,"vw":15.867527},{"c":15.95,"h":15.96,"l":15.88,"n":175,"o":15.91,"t":"2026-10-12T04:00:00Z","v":48811,"vw":15.921125},{"c":15.95,"h":16.04,"l":15.8741,"n":158,"o":16.04,"t":"2026-10-13T04:00:00Z","v":45068,"vw":15.951167},{"c":15.87,"h":15.93,"l":15.85,"n":146,"o":15.88,"t":"2026-10-14T04:00:00Z","v":71922,"vw":15.881187},{"c":16.02,"h":16.06,"l":15.91,"n":201,"o":15.91,"t":"2026-10-15T04:00:00Z","v":46959,"vw":15.983613},{"c":16.0626,"h":16.11,"l":16.03,"n":229,"o":16.03,"t":"2026-10-16T04:00:00Z","v":45862,"vw":16.076236},{"c":15.9,"h":16.06,"l":15.9,"n":223,"o":16.06,"t":"2026-10-19T04:00:00Z","v":45208,"vw":15.945787},{"c":16.0699,"h":16.0799,"l":16,"n":169,"o":16.015,"t":"2026-10-20T04:00:00Z","v":32043,"vw":16.041186},{"c":15.945,"h":16.049,"l":15.92,"n":161,"o":16.04,"t":"2026-10-21T04:00:00Z","v":37664,"vw":15.970483},{"c":16.0753,"h":16.089,"l":15.95,"n":174,"o":15.95,"t":"2026-10-22T04:00:00Z","v":33523,"vw":16.032662}],"volatilityBars":[{"c":16.37,"h":16.37,"l":16.37,"n":2,"o":16.37,"t":"2026-09-21T13:45:00Z","v":318,"vw":16.37},{"c":16.395,"h":16.395,"l":16.395,"n":1,"o":16.395,"t":"2026-09-21T14:00:00Z","v":200,"vw":16.395},{"c":16.385,"h":16.385,"l":16.385,"n":2,"o":16.385,"t":"2026-09-21T14:15:00Z","v":2022,"vw":16.385},{"c":16.3825,"h":16.3825,"l":16.3825,"n":4,"o":16.3825,"t":"2026-09-21T14:45:00Z","v":617,"vw":16.3825},{"c":16.3676,"h":16.3676,"l":16.3676,"n":2,"o":16.3676,"t":"2026-09-21T15:00:00Z","v":223,"vw":16.3676},{"c":16.3999,"h":16.3999,"l":16.3999,"n":1,"o":16.3999,"t":"2026-09-21T15:15:00Z","v":563,"vw":16.3999},{"c":16.38,"h":16.3999,"l":16.3767,"n":8,"o":16.3976,"t":"2026-09-21T15:30:00Z","v":2163,"vw":16.392616},{"c":16.375,"h":16.3766,"l":16.36,"n":7,"o":16.36,"t":"2026-09-21T15:45:00Z","v":1294,"vw":16.36872},{"c":16.39,"h":16.39,"l":16.375,"n":4,"o":16.375,"t":"2026-09-21T16:00:00Z","v":2295,"vw":16.377386},{"c":16.36,"h":16.36,"l":16.36,"n":2,"o":16.36,"t":"2026-09-21T16:15:00Z","v":105,"vw":16.36},{"c":16.37,"h":16.3828,"l":16.35,"n":5,"o":16.3828,"t":"2026-09-21T16:30:00Z","v":3217,"vw":16.363551},{"c":16.3899,"h":16.3899,"l":16.3899,"n":1,"o":16.3899,"t":"2026-09-21T17:00:00Z","v":280,"vw":16.3899},{"c":16.3659,"h":16.3899,"l":16.3659,"n":2,"o":16.3899,"t":"2026-09-21T17:15:00Z","v":1122,"vw":16.38729},{"c":16.353,"h":16.353,"l":16.353,"n":2,"o":16.353,"t":"2026-09-21T17:30:00Z","v":366,"vw":16.353},{"c":16.3407,"h":16.3799,"l":16.3407,"n":8,"o":16.36,"t":"2026-09-21T17:45:00Z","v":2483,"vw":16.345931},{"c":16.356,"h":16.36,"l":16.356,"n":2,"o":16.36,"t":"2026-09-21T18:00:00Z","v":520,"vw":16.356923},{"c":16.36,"h":16.3634,"l":16.36,"n":5,"o":16.3634,"t":"2026-09-21T18:15:00Z","v":577,"vw":16.36272},{"c":16.356,"h":16.3799,"l":16.356,"n":4,"o":16.3799,"t":"2026-09-21T18:30:00Z","v":851,"vw":16.370529},{"c":16.3409,"h":16.36,"l":16.3409,"n":3,"o":16.36,"t":"2026-09-21T18:45:00Z","v":1085,"vw":16.356215},{"c":16.36,"h":16.36,"l":16.36,"n":2,"o":16.36,"t":"2026-09-21T19:00:00Z","v":615,"vw":16.36},{"c":16.35,"h":16.35,"l":16.3496,"n":3,"o":16.3496,"t":"2026-09-21T19:30:00Z","v":414,"vw":16.349794},{"c":16.3513,"h":16.3513,"l":16.3406,"n":3,"o":16.3406,"t":"2026-09-21T19:45:00Z","v":1734,"vw":16.346157},{"c":16.34,"h":16.34,"l":16.34,"n":6,"o":16.34,"t":"2026-09-21T20:00:00Z","v":248,"vw":16.34},{"c":16.3672,"h":16.3672,"l":16.34,"n":7,"o":16.34,"t":"2026-09-22T13:30:00Z","v":1057,"vw":16.345326},{"c":16.35,"h":16.3582,"l":16.3214,"n":4,"o":16.3214,"t":"2026-09-22T13:45:00Z","v":2019,"vw":16.333063},{"c":16.34,"h":16.4,"l":16.34,"n":6,"o":16.35,"t":"2026-09-22T14:00:00Z","v":904,"vw":16.360425},{"c":16.3583,"h":16.4,"l":16.35,"n":25,"o":16.365,"t":"2026-09-22T14:15:00Z","v":2931,"vw":16.378791},{"c":16.35,"h":16.3664,"l":16.35,"n":2,"o":16.3664,"t":"2026-09-22T14:30:00Z","v":1100,"vw":16.351491},{"c":16.35,"h":16.38,"l":16.3463,"n":4,"o":16.3463,"t":"2026-09-22T14:45:00Z","v":4406,"vw":16.355264},{"c":16.32,"h":16.3406,"l":16.31,"n":11,"o":16.3406,"t":"2026-09-22T15:00:00Z","v":13491,"vw":16.312017},{"c":16.344,"h":16.344,"l":16.344,"n":2,"o":16.344,"t":"2026-09-22T15:15:00Z","v":122,"vw":16.344},{"c":16.33,"h":16.33,"l":16.33,"n":5,"o":16.33,"t":"2026-09-22T15:30:00Z","v":965,"vw":16.33},{"c":16.3463,"h":16.3463,"l":16.3463,"n":1,"o":16.3463,"t":"2026-09-22T15:45:00Z","v":187,"vw":16.3463},{"c":16.3463,"h":16.3463,"l":16.3463,"n":2,"o":16.3463,"t":"2026-09-22T16:00:00Z","v":133,"vw":16.3463},{"c":16.3599,"h":16.3599,"l":16.3599,"n":1,"o":16.3599,"t":"2026-09-22T16:15:00Z","v":1225,"vw":16.3599},{"c":16.3301,"h":16.3599,"l":16.3301,"n":5,"o":16.3599,"t":"2026-09-22T16:30:00Z","v":1375,"vw":16.357672},{"c":16.345,"h":16.345,"l":16.345,"n":2,"o":16.345,"t":"2026-09-22T16:45:00Z","v":1443,"vw":16.345},{"c":16.34,"h":16.34,"l":16.34,"n":1,"o":16.34,"t":"2026-09-22T17:00:00Z","v":700,"vw":16.34},{"c":16.31,"h":16.33,"l":16.31,"n":2,"o":16.33,"t":"2026-09-22T17:15:00Z","v":605,"vw":16.317306},{"c":16.33,"h":16.33,"l":16.3204,"n":6,"o":16.3204,"t":"2026-09-22T17:30:00Z","v":3751,"vw":16.329744},{"c":16.33,"h":16.3481,"l":16.3176,"n":5,"o":16.3176,"t":"2026-09-22T17:45:00Z","v":2318,"vw":16.328992},{"c":16.33,"h":16.33,"l":16.328,"n":4,"o":16.328,"t":"2026-09-22T18:15:00Z","v":572,"vw":16.328381},{"c":16.3267,"h":16.3267,"l":16.3267,"n":2,"o":16.3267,"t":"2026-09-22T18:30:00Z","v":101,"vw":16.3267},{"c":16.33,"h":16.33,"l":16.33,"n":1,"o":16.33,"t":"2026-09-22T18:45:00Z","v":1100,"vw":16.33},{"c":16.3472,"h":16.3472,"l":16.33,"n":3,"o":16.33,"t":"2026-09-22T19:00:00Z","v":232,"vw":16.33819},{"c":16.3,"h":16.3499,"l":16.3,"n":30,"o":16.3299,"t":"2026-09-22T19:15:00Z","v":6673,"vw":16.322099},{"c":16.32,"h":16.325,"l":16.32,"n":2,"o":16.325,"t":"2026-09-22T19:45:00Z","v":749,"vw":16.320728},{"c":16.3,"h":16.3,"l":16.3,"n":7,"o":16.3,"t":"2026-09-23T13:30:00Z","v":1059,"vw":16.3},{"c":16.2951,"h":16.3,"l":16.2951,"n":2,"o":16.3,"t":"2026-09-23T13:45:00Z","v":923,"vw":16.299347},{"c":16.262,"h":16.28,"l":16.262,"n":4,"o":16.28,"t":"2026-09-23T14:00:00Z","v":1784,"vw":16.272581},{"c":16.3077,"h":16.31,"l":16.3,"n":8,"o":16.3,"t":"2026-09-23T14:15:00Z","v":967,"vw":16.308498},{"c":16.25,"h":16.31,"l":16.24,"n":27,"o":16.2501,"t":"2026-09-23T14:30:00Z","v":5749,"vw":16.26313},{"c":16.265,"h":16.265,"l":16.265,"n":1,"o":16.265,"t":"2026-09-23T14:45:00Z","v":1777,"vw":16.265},{"c":16.245,"h":16.2897,"l":16.245,"n":13,"o":16.245,"t":"2026-09-23T15:15:00Z","v":7900,"vw":16.254641},{"c":16.245,"h":16.245,"l":16.245,"n":1,"o":16.245,"t":"2026-09-23T15:30:00Z","v":2000,"vw":16.245},{"c":16.2001,"h":16.2001,"l":16.2001,"n":1,"o":16.2001,"t":"2026-09-23T15:45:00Z","v":263,"vw":16.2001},{"c":16.2477,"h":16.2477,"l":16.2477,"n":1,"o":16.2477,"t":"2026-09-23T16:00:00Z","v":231,"vw":16.2477},{"c":16.22,"h":16.245,"l":16.22,"n":2,"o":16.245,"t":"2026-09-23T16:30:00Z","v":1000,"vw":16.225},{"c":16.21,"h":16.28,"l":16.21,"n":29,"o":16.28,"t":"2026-09-23T16:45:00Z","v":12323,"vw":16.222372},{"c":16.2,"h":16.235,"l":16.2,"n":21,"o":16.235,"t":"2026-09-23T17:00:00Z","v":8172,"vw":16.210381},{"c":16.2,"h":16.2104,"l":16.2,"n":5,"o":16.2,"t":"2026-09-23T17:15:00Z","v":2233,"vw":16.203115},{"c":16.22,"h":16.22,"l":16.22,"n":2,"o":16.22,"t":"2026-09-23T17:30:00Z","v":361,"vw":16.22},{"c":16.2193,"h":16.2193,"l":16.2193,"n":1,"o":16.2193,"t":"2026-09-23T18:15:00Z","v":924,"vw":16.2193},{"c":16.21,"h":16.22,"l":16.21,"n":3,"o":16.22,"t":"2026-09-23T18:30:00Z","v":35275,"vw":16.217874},{"c":16.22,"h":16.23,"l":16.195,"n":57,"o":16.2,"t":"2026-09-23T18:45:00Z","v":12955,"vw":16.21411},{"c":16.21,"h":16.21,"l":16.21,"n":1,"o":16.21,"t":"2026-09-23T19:15:00Z","v":153,"vw":16.21},{"c":16.21,"h":16.24,"l":16.2073,"n":11,"o":16.21,"t":"2026-09-23T19:30:00Z","v":5578,"vw":16.213864},{"c":16.205,"h":16.205,"l":16.205,"n":2,"o":16.205,"t":"2026-09-23T19:45:00Z","v":2150,"vw":16.205},{"c":16.05,"h":16.05,"l":16.05,"n":4,"o":16.05,"t":"2026-09-24T13:30:00Z","v":5730,"vw":16.05},{"c":16.12,"h":16.12,"l":16.12,"n":3,"o":16.12,"t":"2026-09-24T14:00:00Z","v":1596,"vw":16.12},{"c":16.065,"h":16.065,"l":16.065,"n":1,"o":16.065,"t":"2026-09-24T14:15:00Z","v":290,"vw":16.065},{"c":16.0201,"h":16.065,"l":16.0201,"n":6,"o":16.065,"t":"2026-09-24T14:30:00Z","v":534,"vw":16.028718},{"c":16.0314,"h":16.0314,"l":16.0314,"n":1,"o":16.0314,"t":"2026-09-24T14:45:00Z","v":114,"vw":16.0314},{"c":16.02,"h":16.05,"l":16.02,"n":7,"o":16.05,"t":"2026-09-24T15:00:00Z","v":11536,"vw":16.024081},{"c":16.0111,"h":16.06,"l":16.0111,"n":9,"o":16.06,"t":"2026-09-24T15:15:00Z","v":1119,"vw":16.036247},{"c":16.01,"h":16.01,"l":16.01,"n":2,"o":16.01,"t":"2026-09-24T15:30:00Z","v":352,"vw":16.01},{"c":16.0103,"h":16.03,"l":16.0103,"n":3,"o":16.03,"t":"2026-09-24T15:45:00Z","v":515,"vw":16.021798},{"c":16.07,"h":16.07,"l":16.0282,"n":3,"o":16.0282,"t":"2026-09-24T16:00:00Z","v":869,"vw":16.064318},{"c":16.045,"h":16.0698,"l":16.03,"n":7,"o":16.0698,"t":"2026-09-24T16:15:00Z","v":3042,"vw":16.042743},{"c":16.045,"h":16.045,"l":16.033,"n":4,"o":16.045,"t":"2026-09-24T16:30:00Z","v":874,"vw":16.041564},{"c":16.07,"h":16.07,"l":16.045,"n":3,"o":16.045,"t":"2026-09-24T16:45:00Z","v":714,"vw":16.05068},{"c":16.045,"h":16.045,"l":16.02,"n":7,"o":16.0398,"t":"2026-09-24T17:45:00Z","v":4265,"vw":16.03526},{"c":16.02,"h":16.045,"l":16.01,"n":35,"o":16.045,"t":"2026-09-24T18:00:00Z","v":11288,"vw":16.023},{"c":16.01,"h":16.0503,"l":16.01,"n":21,"o":16.05,"t":"2026-09-24T18:15:00Z","v":4063,"vw":16.0363},{"c":16.0373,"h":16.0373,"l":16.03,"n":2,"o":16.03,"t":"2026-09-24T18:30:00Z","v":287,"vw":16.034756},{"c":16.014,"h":16.04,"l":16,"n":29,"o":16.01,"t":"2026-09-24T18:45:00Z","v":3178,"vw":16.014154},{"c":16.02,"h":16.02,"l":16.02,"n":1,"o":16.02,"t":"2026-09-24T19:00:00Z","v":800,"vw":16.02},{"c":16.02,"h":16.02,"l":15.99,"n":8,"o":16.02,"t":"2026-09-24T19:15:00Z","v":1374,"vw":16.017421},{"c":16.014,"h":16.05,"l":15.99,"n":12,"o":16.02,"t":"2026-09-24T19:30:00Z","v":1394,"vw":16.017221},{"c":16.03,"h":16.035,"l":16.03,"n":3,"o":16.035,"t":"2026-09-24T19:45:00Z","v":1075,"vw":16.034302},{"c":15.88,"h":15.89,"l":15.88,"n":4,"o":15.89,"t":"2026-09-24T20:45:00Z","v":1299,"vw":15.881667},{"c":16.04,"h":16.04,"l":16.04,"n":5,"o":16.04,"t":"2026-09-25T13:30:00Z","v":518,"vw":16.04},{"c":16.04,"h":16.04,"l":16.04,"n":1,"o":16.04,"t":"2026-09-25T13:45:00Z","v":120,"vw":16.04},{"c":15.99,"h":16,"l":15.99,"n":6,"o":15.99,"t":"2026-09-25T14:15:00Z","v":4105,"vw":15.990972},{"c":15.985,"h":16,"l":15.95,"n":34,"o":15.98,"t":"2026-09-25T14:30:00Z","v":12059,"vw":15.978308},{"c":15.9501,"h":15.985,"l":15.95,"n":6,"o":15.985,"t":"2026-09-25T14:45:00Z","v":1369,"vw":15.956201},{"c":15.99,"h":15.99,"l":15.99,"n":1,"o":15.99,"t":"2026-09-25T15:00:00Z","v":500,"vw":15.99},{"c":15.98,"h":15.98,"l":15.98,"n":4,"o":15.98,"t":"2026-09-25T15:30:00Z","v":301,"vw":15.98},{"c":15.96,"h":15.96,"l":15.95,"n":9,"o":15.96,"t":"2026-09-25T15:45:00Z","v":1599,"vw":15.953347},{"c":15.9999,"h":15.9999,"l":15.9999,"n":1,"o":15.9999,"t":"2026-09-25T16:00:00Z","v":251,"vw":15.9999},{"c":15.975,"h":15.975,"l":15.975,"n":1,"o":15.975,"t":"2026-09-25T16:15:00Z","v":260,"vw":15.975},{"c":16,"h":16,"l":15.97,"n":12,"o":15.9701,"t":"2026-09-25T16:45:00Z","v":2316,"vw":15.977766},{"c":15.985,"h":15.985,"l":15.985,"n":1,"o":15.985,"t":"2026-09-25T17:00:00Z","v":324,"vw":15.985},{"c":15.9813,"h":15.9813,"l":15.9813,"n":2,"o":15.9813,"t":"2026-09-25T17:15:00Z","v":104,"vw":15.9813},{"c":15.99,"h":15.99,"l":15.99,"n":3,"o":15.99,"t":"2026-09-25T17:30:00Z","v":215,"vw":15.99},{"c":15.9679,"h":15.9679,"l":15.9679,"n":1,"o":15.9679,"t":"2026-09-25T18:00:00Z","v":1000,"vw":15.9679},{"c":15.96,"h":16,"l":15.96,"n":8,"o":15.9965,"t":"2026-09-25T18:15:00Z","v":5120,"vw":15.976611},{"c":15.98,"h":15.98,"l":15.98,"n":1,"o":15.98,"t":"2026-09-25T18:30:00Z","v":100,"vw":15.98},{"c":15.9655,"h":15.9655,"l":15.961,"n":4,"o":15.964,"t":"2026-09-25T18:45:00Z","v":1808,"vw":15.962843},{"c":15.9601,"h":15.97,"l":15.96,"n":8,"o":15.97,"t":"2026-09-25T19:00:00Z","v":22839,"vw":15.960252},{"c":15.97,"h":15.98,"l":15.97,"n":21,"o":15.97,"t":"2026-09-25T19:15:00Z","v":3163,"vw":15.970619},{"c":16.005,"h":16.005,"l":15.97,"n":7,"o":15.97,"t":"2026-09-25T19:30:00Z","v":12761,"vw":15.996689},{"c":16.02,"h":16.02,"l":15.9801,"n":22,"o":16.02,"t":"2026-09-25T19:45:00Z","v":11044,"vw":16.007192},{"c":15.98,"h":15.98,"l":15.98,"n":8,"o":15.98,"t":"2026-09-28T13:30:00Z","v":1694,"vw":15.98},{"c":16.0285,"h":16.0285,"l":15.9824,"n":9,"o":15.985,"t":"2026-09-28T13:45:00Z","v":3150,"vw":15.989126},{"c":15.88,"h":15.986,"l":15.88,"n":8,"o":15.986,"t":"2026-09-28T14:00:00Z","v":718,"vw":15.940958},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-09-28T14:15:00Z","v":1536,"vw":16},{"c":15.95,"h":15.96,"l":15.94,"n":25,"o":15.96,"t":"2026-09-28T14:30:00Z","v":15049,"vw":15.950062},{"c":15.93,"h":15.95,"l":15.93,"n":2,"o":15.95,"t":"2026-09-28T14:45:00Z","v":12443,"vw":15.930161},{"c":15.925,"h":15.925,"l":15.88,"n":6,"o":15.9,"t":"2026-09-28T15:15:00Z","v":6685,"vw":15.916885},{"c":15.94,"h":15.94,"l":15.89,"n":47,"o":15.9,"t":"2026-09-28T15:30:00Z","v":17156,"vw":15.902334},{"c":15.9499,"h":15.9499,"l":15.9499,"n":1,"o":15.9499,"t":"2026-09-28T15:45:00Z","v":1134,"vw":15.9499},{"c":15.925,"h":15.95,"l":15.925,"n":2,"o":15.95,"t":"2026-09-28T16:00:00Z","v":46239,"vw":15.949722},{"c":15.96,"h":15.975,"l":15.96,"n":2,"o":15.975,"t":"2026-09-28T16:45:00Z","v":1340,"vw":15.971642},{"c":15.975,"h":15.975,"l":15.965,"n":4,"o":15.965,"t":"2026-09-28T17:00:00Z","v":934,"vw":15.971593},{"c":15.975,"h":15.975,"l":15.975,"n":1,"o":15.975,"t":"2026-09-28T17:15:00Z","v":470,"vw":15.975},{"c":15.975,"h":15.975,"l":15.975,"n":4,"o":15.975,"t":"2026-09-28T17:30:00Z","v":954,"vw":15.975},{"c":15.94,"h":15.95,"l":15.94,"n":19,"o":15.95,"t":"2026-09-28T17:45:00Z","v":1532,"vw":15.949167},{"c":15.98,"h":15.98,"l":15.98,"n":8,"o":15.98,"t":"2026-09-28T18:00:00Z","v":657,"vw":15.98},{"c":15.94,"h":15.98,"l":15.94,"n":17,"o":15.98,"t":"2026-09-28T18:15:00Z","v":2976,"vw":15.949774},{"c":15.965,"h":15.965,"l":15.965,"n":1,"o":15.965,"t":"2026-09-28T18:30:00Z","v":405,"vw":15.965},{"c":15.98,"h":15.985,"l":15.97,"n":11,"o":15.98,"t":"2026-09-28T18:45:00Z","v":1840,"vw":15.9798},{"c":15.965,"h":15.975,"l":15.965,"n":2,"o":15.975,"t":"2026-09-28T19:00:00Z","v":913,"vw":15.972306},{"c":15.97,"h":15.97,"l":15.97,"n":3,"o":15.97,"t":"2026-09-28T19:15:00Z","v":750,"vw":15.97},{"c":15.97,"h":15.975,"l":15.941,"n":5,"o":15.975,"t":"2026-09-28T19:30:00Z","v":4811,"vw":15.966826},{"c":15.96,"h":15.975,"l":15.94,"n":25,"o":15.97,"t":"2026-09-28T19:45:00Z","v":2701,"vw":15.958374},{"c":15.905,"h":15.905,"l":15.88,"n":10,"o":15.88,"t":"2026-09-29T13:30:00Z","v":10697,"vw":15.890494},{"c":15.93,"h":15.93,"l":15.93,"n":4,"o":15.93,"t":"2026-09-29T13:45:00Z","v":1106,"vw":15.93},{"c":15.94,"h":15.94,"l":15.935,"n":4,"o":15.935,"t":"2026-09-29T14:00:00Z","v":1156,"vw":15.939393},{"c":15.96,"h":15.98,"l":15.95,"n":9,"o":15.98,"t":"2026-09-29T14:30:00Z","v":817,"vw":15.962549},{"c":15.94,"h":15.95,"l":15.9,"n":11,"o":15.95,"t":"2026-09-29T14:45:00Z","v":987,"vw":15.93736},{"c":15.8801,"h":15.92,"l":15.8801,"n":2,"o":15.92,"t":"2026-09-29T15:00:00Z","v":2177,"vw":15.881933},{"c":15.87,"h":15.93,"l":15.87,"n":35,"o":15.8801,"t":"2026-09-29T15:15:00Z","v":9749,"vw":15.902488},{"c":15.92,"h":15.92,"l":15.887,"n":5,"o":15.887,"t":"2026-09-29T15:30:00Z","v":1257,"vw":15.890185},{"c":15.89,"h":15.89,"l":15.86,"n":4,"o":15.86,"t":"2026-09-29T15:45:00Z","v":2549,"vw":15.888504},{"c":15.89,"h":15.92,"l":15.89,"n":2,"o":15.92,"t":"2026-09-29T16:15:00Z","v":4816,"vw":15.890654},{"c":15.92,"h":15.92,"l":15.92,"n":1,"o":15.92,"t":"2026-09-29T16:30:00Z","v":105,"vw":15.92},{"c":15.89,"h":15.89,"l":15.89,"n":1,"o":15.89,"t":"2026-09-29T17:00:00Z","v":1708,"vw":15.89},{"c":15.89,"h":15.89,"l":15.89,"n":1,"o":15.89,"t":"2026-09-29T17:15:00Z","v":185,"vw":15.89},{"c":15.875,"h":15.875,"l":15.875,"n":2,"o":15.875,"t":"2026-09-29T18:00:00Z","v":1692,"vw":15.875},{"c":15.851,"h":15.91,"l":15.851,"n":7,"o":15.91,"t":"2026-09-29T18:15:00Z","v":599,"vw":15.878701},{"c":15.87,"h":15.875,"l":15.87,"n":2,"o":15.875,"t":"2026-09-29T18:30:00Z","v":1096,"vw":15.874544},{"c":15.85,"h":15.8656,"l":15.85,"n":8,"o":15.86,"t":"2026-09-29T18:45:00Z","v":3408,"vw":15.864976},{"c":15.8513,"h":15.87,"l":15.8513,"n":3,"o":15.87,"t":"2026-09-29T19:00:00Z","v":529,"vw":15.855985},{"c":15.8686,"h":15.8686,"l":15.8686,"n":4,"o":15.8686,"t":"2026-09-29T19:15:00Z","v":383,"vw":15.8686},{"c":15.85,"h":15.92,"l":15.85,"n":18,"o":15.86,"t":"2026-09-29T19:30:00Z","v":2158,"vw":15.880109},{"c":15.92,"h":15.925,"l":15.89,"n":6,"o":15.89,"t":"2026-09-29T19:45:00Z","v":444,"vw":15.909697},{"c":15.92,"h":15.92,"l":15.92,"n":6,"o":15.92,"t":"2026-09-29T20:00:00Z","v":326,"vw":15.92},{"c":15.9157,"h":16.02,"l":15.9157,"n":27,"o":16.02,"t":"2026-09-30T13:30:00Z","v":13550,"vw":16.006726},{"c":15.96,"h":15.96,"l":15.935,"n":6,"o":15.935,"t":"2026-09-30T13:45:00Z","v":2838,"vw":15.946501},{"c":15.93,"h":15.9477,"l":15.93,"n":6,"o":15.935,"t":"2026-09-30T14:00:00Z","v":3560,"vw":15.934593},{"c":15.94,"h":15.94,"l":15.94,"n":2,"o":15.94,"t":"2026-09-30T14:15:00Z","v":2546,"vw":15.94},{"c":15.896,"h":15.9599,"l":15.8954,"n":6,"o":15.8954,"t":"2026-09-30T14:30:00Z","v":1181,"vw":15.911379},{"c":15.9088,"h":15.9088,"l":15.9088,"n":2,"o":15.9088,"t":"2026-09-30T14:45:00Z","v":245,"vw":15.9088},{"c":15.9008,"h":15.9008,"l":15.9008,"n":2,"o":15.9008,"t":"2026-09-30T15:00:00Z","v":199,"vw":15.9008},{"c":15.9,"h":15.9,"l":15.851,"n":11,"o":15.86,"t":"2026-09-30T15:15:00Z","v":6403,"vw":15.882574},{"c":15.875,"h":15.875,"l":15.875,"n":1,"o":15.875,"t":"2026-09-30T15:30:00Z","v":100,"vw":15.875},{"c":15.87,"h":15.9,"l":15.87,"n":2,"o":15.9,"t":"2026-09-30T15:45:00Z","v":287,"vw":15.883066},{"c":15.9,"h":15.9,"l":15.87,"n":2,"o":15.87,"t":"2026-09-30T16:00:00Z","v":2900,"vw":15.895862},{"c":15.8999,"h":15.8999,"l":15.8999,"n":1,"o":15.8999,"t":"2026-09-30T16:30:00Z","v":3904,"vw":15.8999},{"c":15.8301,"h":15.8301,"l":15.8301,"n":1,"o":15.8301,"t":"2026-09-30T17:15:00Z","v":200,"vw":15.8301},{"c":15.85,"h":15.8519,"l":15.85,"n":5,"o":15.8519,"t":"2026-09-30T17:30:00Z","v":3806,"vw":15.850075},{"c":15.8,"h":15.835,"l":15.8,"n":2,"o":15.835,"t":"2026-09-30T17:45:00Z","v":2017,"vw":15.826324},{"c":15.835,"h":15.835,"l":15.819,"n":3,"o":15.819,"t":"2026-09-30T18:00:00Z","v":1901,"vw":15.832896},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-09-30T18:30:00Z","v":100,"vw":15.8},{"c":15.83,"h":15.83,"l":15.83,"n":8,"o":15.83,"t":"2026-09-30T19:00:00Z","v":733,"vw":15.83},{"c":15.835,"h":15.835,"l":15.8,"n":6,"o":15.8,"t":"2026-09-30T19:30:00Z","v":1890,"vw":15.828503},{"c":15.79,"h":15.825,"l":15.7801,"n":12,"o":15.805,"t":"2026-09-30T19:45:00Z","v":6262,"vw":15.809308},{"c":15.78,"h":15.78,"l":15.78,"n":6,"o":15.78,"t":"2026-10-01T13:30:00Z","v":3548,"vw":15.78},{"c":15.7451,"h":15.7451,"l":15.7451,"n":1,"o":15.7451,"t":"2026-10-01T13:45:00Z","v":410,"vw":15.7451},{"c":15.71,"h":15.71,"l":15.6801,"n":6,"o":15.6801,"t":"2026-10-01T14:00:00Z","v":1212,"vw":15.704969},{"c":15.714,"h":15.714,"l":15.714,"n":1,"o":15.714,"t":"2026-10-01T14:15:00Z","v":2784,"vw":15.714},{"c":15.7064,"h":15.7064,"l":15.7064,"n":2,"o":15.7064,"t":"2026-10-01T14:45:00Z","v":151,"vw":15.7064},{"c":15.725,"h":15.725,"l":15.7,"n":4,"o":15.7,"t":"2026-10-01T15:00:00Z","v":2027,"vw":15.704676},{"c":15.7499,"h":15.7499,"l":15.7499,"n":1,"o":15.7499,"t":"2026-10-01T15:15:00Z","v":770,"vw":15.7499},{"c":15.78,"h":15.78,"l":15.73,"n":8,"o":15.75,"t":"2026-10-01T15:30:00Z","v":2812,"vw":15.763465},{"c":15.755,"h":15.755,"l":15.755,"n":1,"o":15.755,"t":"2026-10-01T15:45:00Z","v":172,"vw":15.755},{"c":15.789,"h":15.789,"l":15.789,"n":2,"o":15.789,"t":"2026-10-01T16:00:00Z","v":101,"vw":15.789},{"c":15.81,"h":15.82,"l":15.81,"n":5,"o":15.82,"t":"2026-10-01T16:30:00Z","v":2550,"vw":15.819167},{"c":15.79,"h":15.79,"l":15.79,"n":1,"o":15.79,"t":"2026-10-01T17:15:00Z","v":500,"vw":15.79},{"c":15.78,"h":15.78,"l":15.78,"n":2,"o":15.78,"t":"2026-10-01T18:00:00Z","v":200,"vw":15.78},{"c":15.804,"h":15.81,"l":15.79,"n":9,"o":15.79,"t":"2026-10-01T18:15:00Z","v":2968,"vw":15.806001},{"c":15.813,"h":15.84,"l":15.81,"n":3,"o":15.81,"t":"2026-10-01T18:30:00Z","v":3253,"vw":15.825289},{"c":15.8399,"h":15.84,"l":15.83,"n":4,"o":15.83,"t":"2026-10-01T19:00:00Z","v":1300,"vw":15.839169},{"c":15.81,"h":15.8399,"l":15.81,"n":4,"o":15.81,"t":"2026-10-01T19:30:00Z","v":2374,"vw":15.817041},{"c":15.84,"h":15.84,"l":15.79,"n":3,"o":15.79,"t":"2026-10-01T19:45:00Z","v":564,"vw":15.828324},{"c":15.73,"h":15.73,"l":15.73,"n":3,"o":15.73,"t":"2026-10-01T20:00:00Z","v":340,"vw":15.73},{"c":15.7,"h":15.7,"l":15.7,"n":2,"o":15.7,"t":"2026-10-01T20:30:00Z","v":1700,"vw":15.7},{"c":15.87,"h":15.87,"l":15.82,"n":23,"o":15.82,"t":"2026-10-02T13:30:00Z","v":4079,"vw":15.828907},{"c":15.91,"h":15.91,"l":15.91,"n":4,"o":15.91,"t":"2026-10-02T13:45:00Z","v":423,"vw":15.91},{"c":15.915,"h":15.915,"l":15.87,"n":5,"o":15.87,"t":"2026-10-02T14:15:00Z","v":512,"vw":15.897353},{"c":15.926,"h":15.926,"l":15.926,"n":1,"o":15.926,"t":"2026-10-02T14:30:00Z","v":400,"vw":15.926},{"c":15.93,"h":15.93,"l":15.93,"n":2,"o":15.93,"t":"2026-10-02T14:45:00Z","v":146,"vw":15.93},{"c":15.9,"h":15.91,"l":15.9,"n":9,"o":15.91,"t":"2026-10-02T15:15:00Z","v":2168,"vw":15.90277},{"c":15.865,"h":15.871,"l":15.865,"n":4,"o":15.871,"t":"2026-10-02T15:30:00Z","v":880,"vw":15.868429},{"c":15.865,"h":15.865,"l":15.865,"n":3,"o":15.865,"t":"2026-10-02T15:45:00Z","v":3913,"vw":15.865},{"c":15.865,"h":15.865,"l":15.865,"n":1,"o":15.865,"t":"2026-10-02T16:00:00Z","v":664,"vw":15.865},{"c":15.83,"h":15.8999,"l":15.83,"n":3,"o":15.8999,"t":"2026-10-02T16:30:00Z","v":2871,"vw":15.892201},{"c":15.8493,"h":15.8999,"l":15.8301,"n":9,"o":15.8301,"t":"2026-10-02T16:45:00Z","v":5439,"vw":15.85606},{"c":15.8808,"h":15.8808,"l":15.865,"n":5,"o":15.865,"t":"2026-10-02T17:00:00Z","v":443,"vw":15.874518},{"c":15.856,"h":15.89,"l":15.83,"n":18,"o":15.8552,"t":"2026-10-02T17:15:00Z","v":5005,"vw":15.862802},{"c":15.89,"h":15.896,"l":15.89,"n":3,"o":15.896,"t":"2026-10-02T17:45:00Z","v":255,"vw":15.893},{"c":15.9,"h":15.9,"l":15.9,"n":2,"o":15.9,"t":"2026-10-02T18:00:00Z","v":145,"vw":15.9},{"c":15.8679,"h":15.89,"l":15.8679,"n":4,"o":15.8701,"t":"2026-10-02T18:15:00Z","v":1808,"vw":15.869659},{"c":15.8693,"h":15.8693,"l":15.84,"n":6,"o":15.865,"t":"2026-10-02T18:30:00Z","v":48725,"vw":15.840941},{"c":15.865,"h":15.865,"l":15.865,"n":1,"o":15.865,"t":"2026-10-02T18:45:00Z","v":200,"vw":15.865},{"c":15.8982,"h":15.9,"l":15.8982,"n":2,"o":15.9,"t":"2026-10-02T19:00:00Z","v":6110,"vw":15.898249},{"c":15.865,"h":15.865,"l":15.865,"n":2,"o":15.865,"t":"2026-10-02T19:30:00Z","v":2066,"vw":15.865},{"c":15.88,"h":15.88,"l":15.8654,"n":2,"o":15.8654,"t":"2026-10-02T19:45:00Z","v":386,"vw":15.875083},{"c":15.88,"h":15.88,"l":15.88,"n":4,"o":15.88,"t":"2026-10-02T20:00:00Z","v":288,"vw":15.88},{"c":15.69,"h":15.69,"l":15.69,"n":5,"o":15.69,"t":"2026-10-05T13:30:00Z","v":4982,"vw":15.69},{"c":15.8,"h":15.8,"l":15.7,"n":19,"o":15.79,"t":"2026-10-05T13:45:00Z","v":3600,"vw":15.790216},{"c":15.8638,"h":15.8638,"l":15.8,"n":15,"o":15.8,"t":"2026-10-05T14:15:00Z","v":2098,"vw":15.843262},{"c":15.7361,"h":15.845,"l":15.7361,"n":5,"o":15.84,"t":"2026-10-05T14:30:00Z","v":2597,"vw":15.760095},{"c":15.7001,"h":15.7001,"l":15.7001,"n":1,"o":15.7001,"t":"2026-10-05T14:45:00Z","v":2000,"vw":15.7001},{"c":15.783,"h":15.8,"l":15.783,"n":5,"o":15.8,"t":"2026-10-05T15:00:00Z","v":899,"vw":15.787203},{"c":15.81,"h":15.84,"l":15.765,"n":18,"o":15.8,"t":"2026-10-05T15:15:00Z","v":20467,"vw":15.808368},{"c":15.8657,"h":15.8657,"l":15.84,"n":4,"o":15.855,"t":"2026-10-05T15:30:00Z","v":2123,"vw":15.860262},{"c":15.898,"h":15.898,"l":15.81,"n":19,"o":15.83,"t":"2026-10-05T15:45:00Z","v":2230,"vw":15.852309},{"c":15.84,"h":15.84,"l":15.84,"n":1,"o":15.84,"t":"2026-10-05T16:00:00Z","v":1500,"vw":15.84},{"c":15.865,"h":15.865,"l":15.865,"n":4,"o":15.865,"t":"2026-10-05T16:15:00Z","v":937,"vw":15.865},{"c":15.85,"h":15.85,"l":15.85,"n":4,"o":15.85,"t":"2026-10-05T16:30:00Z","v":162,"vw":15.85},{"c":15.87,"h":15.88,"l":15.87,"n":6,"o":15.875,"t":"2026-10-05T16:45:00Z","v":720,"vw":15.875},{"c":15.8999,"h":15.8999,"l":15.8316,"n":3,"o":15.8316,"t":"2026-10-05T17:00:00Z","v":848,"vw":15.871919},{"c":15.8339,"h":15.8339,"l":15.82,"n":2,"o":15.82,"t":"2026-10-05T17:15:00Z","v":280,"vw":15.827446},{"c":15.76,"h":15.81,"l":15.7501,"n":9,"o":15.7741,"t":"2026-10-05T17:30:00Z","v":1229,"vw":15.762019},{"c":15.85,"h":15.9,"l":15.78,"n":12,"o":15.825,"t":"2026-10-05T17:45:00Z","v":1942,"vw":15.85196},{"c":15.81,"h":15.9,"l":15.81,"n":6,"o":15.9,"t":"2026-10-05T18:00:00Z","v":5918,"vw":15.878593},{"c":15.85,"h":15.85,"l":15.79,"n":24,"o":15.825,"t":"2026-10-05T18:15:00Z","v":4005,"vw":15.836042},{"c":15.83,"h":15.84,"l":15.83,"n":5,"o":15.84,"t":"2026-10-05T18:30:00Z","v":3058,"vw":15.830674},{"c":15.9,"h":15.9,"l":15.9,"n":2,"o":15.9,"t":"2026-10-05T18:45:00Z","v":506,"vw":15.9},{"c":15.83,"h":15.83,"l":15.83,"n":2,"o":15.83,"t":"2026-10-05T19:00:00Z","v":341,"vw":15.83},{"c":15.8105,"h":15.84,"l":15.8105,"n":10,"o":15.83,"t":"2026-10-05T19:15:00Z","v":4209,"vw":15.821},{"c":15.81,"h":15.85,"l":15.79,"n":19,"o":15.84,"t":"2026-10-05T19:30:00Z","v":2068,"vw":15.82943},{"c":15.82,"h":15.88,"l":15.82,"n":7,"o":15.88,"t":"2026-10-05T19:45:00Z","v":717,"vw":15.844615},{"c":15.81,"h":15.81,"l":15.81,"n":3,"o":15.81,"t":"2026-10-05T20:00:00Z","v":390,"vw":15.81},{"c":15.83,"h":15.83,"l":15.83,"n":6,"o":15.83,"t":"2026-10-06T13:30:00Z","v":1190,"vw":15.83},{"c":15.8616,"h":15.8989,"l":15.8301,"n":7,"o":15.8301,"t":"2026-10-06T13:45:00Z","v":1322,"vw":15.847445},{"c":15.868,"h":15.9037,"l":15.865,"n":7,"o":15.865,"t":"2026-10-06T14:00:00Z","v":2782,"vw":15.87942},{"c":15.9,"h":15.9,"l":15.85,"n":12,"o":15.85,"t":"2026-10-06T14:15:00Z","v":2072,"vw":15.881042},{"c":15.89,"h":15.9,"l":15.8775,"n":8,"o":15.8775,"t":"2026-10-06T14:30:00Z","v":2023,"vw":15.881625},{"c":15.88,"h":15.91,"l":15.88,"n":17,"o":15.895,"t":"2026-10-06T14:45:00Z","v":3013,"vw":15.891113},{"c":15.92,"h":15.9262,"l":15.89,"n":19,"o":15.89,"t":"2026-10-06T15:00:00Z","v":2872,"vw":15.912662},{"c":15.94,"h":15.94,"l":15.91,"n":16,"o":15.93,"t":"2026-10-06T15:15:00Z","v":3601,"vw":15.917252},{"c":15.94,"h":15.9499,"l":15.91,"n":19,"o":15.91,"t":"2026-10-06T15:30:00Z","v":9955,"vw":15.922592},{"c":15.912,"h":15.94,"l":15.912,"n":16,"o":15.94,"t":"2026-10-06T15:45:00Z","v":1702,"vw":15.933554},{"c":15.93,"h":15.93,"l":15.9101,"n":10,"o":15.925,"t":"2026-10-06T16:00:00Z","v":726,"vw":15.92301},{"c":15.9332,"h":15.9332,"l":15.91,"n":12,"o":15.93,"t":"2026-10-06T16:15:00Z","v":975,"vw":15.927651},{"c":15.93,"h":15.93,"l":15.93,"n":7,"o":15.93,"t":"2026-10-06T16:30:00Z","v":448,"vw":15.93},{"c":15.92,"h":15.925,"l":15.91,"n":13,"o":15.925,"t":"2026-10-06T16:45:00Z","v":1497,"vw":15.921422},{"c":15.91,"h":15.94,"l":15.91,"n":7,"o":15.9296,"t":"2026-10-06T17:00:00Z","v":3247,"vw":15.921873},{"c":15.8801,"h":15.93,"l":15.87,"n":8,"o":15.93,"t":"2026-10-06T17:15:00Z","v":1245,"vw":15.894471},{"c":15.8971,"h":15.8971,"l":15.88,"n":20,"o":15.88,"t":"2026-10-06T17:30:00Z","v":2448,"vw":15.891318},{"c":15.91,"h":15.91,"l":15.89,"n":8,"o":15.91,"t":"2026-10-06T17:45:00Z","v":506,"vw":15.905227},{"c":15.9,"h":15.91,"l":15.9,"n":19,"o":15.91,"t":"2026-10-06T18:00:00Z","v":865,"vw":15.907143},{"c":15.89,"h":15.9,"l":15.89,"n":25,"o":15.9,"t":"2026-10-06T18:15:00Z","v":2230,"vw":15.89381},{"c":15.89,"h":15.89,"l":15.89,"n":2,"o":15.89,"t":"2026-10-06T18:30:00Z","v":3230,"vw":15.89},{"c":15.9,"h":15.9,"l":15.8701,"n":6,"o":15.88,"t":"2026-10-06T18:45:00Z","v":1607,"vw":15.87755},{"c":15.91,"h":15.91,"l":15.89,"n":7,"o":15.89,"t":"2026-10-06T19:00:00Z","v":982,"vw":15.898886},{"c":15.89,"h":15.91,"l":15.89,"n":8,"o":15.91,"t":"2026-10-06T19:15:00Z","v":676,"vw":15.89759},{"c":15.91,"h":15.91,"l":15.91,"n":19,"o":15.91,"t":"2026-10-06T19:30:00Z","v":1267,"vw":15.91},{"c":15.92,"h":15.92,"l":15.8902,"n":21,"o":15.9,"t":"2026-10-06T19:45:00Z","v":1796,"vw":15.907144},{"c":15.92,"h":15.92,"l":15.92,"n":3,"o":15.92,"t":"2026-10-06T20:00:00Z","v":154,"vw":15.92},{"c":15.86,"h":15.8808,"l":15.81,"n":9,"o":15.81,"t":"2026-10-07T13:30:00Z","v":4097,"vw":15.823365},{"c":15.8201,"h":15.86,"l":15.82,"n":7,"o":15.86,"t":"2026-10-07T13:45:00Z","v":1120,"vw":15.848868},{"c":15.8399,"h":15.8399,"l":15.78,"n":12,"o":15.82,"t":"2026-10-07T14:00:00Z","v":1306,"vw":15.814913},{"c":15.81,"h":15.8386,"l":15.75,"n":16,"o":15.795,"t":"2026-10-07T14:30:00Z","v":4232,"vw":15.777136},{"c":15.78,"h":15.82,"l":15.78,"n":14,"o":15.81,"t":"2026-10-07T14:45:00Z","v":3392,"vw":15.799231},{"c":15.79,"h":15.825,"l":15.79,"n":3,"o":15.8,"t":"2026-10-07T15:00:00Z","v":1918,"vw":15.79897},{"c":15.78,"h":15.82,"l":15.78,"n":7,"o":15.81,"t":"2026-10-07T15:15:00Z","v":1685,"vw":15.796973},{"c":15.785,"h":15.785,"l":15.78,"n":5,"o":15.78,"t":"2026-10-07T15:30:00Z","v":1134,"vw":15.780679},{"c":15.8,"h":15.8,"l":15.8,"n":2,"o":15.8,"t":"2026-10-07T15:45:00Z","v":883,"vw":15.8},{"c":15.79,"h":15.8,"l":15.7746,"n":6,"o":15.7746,"t":"2026-10-07T16:00:00Z","v":564,"vw":15.785794},{"c":15.778298,"h":15.8053,"l":15.76,"n":81,"o":15.79,"t":"2026-10-07T16:15:00Z","v":13512,"vw":15.773948},{"c":15.74,"h":15.7899,"l":15.74,"n":8,"o":15.77,"t":"2026-10-07T16:30:00Z","v":1721,"vw":15.763654},{"c":15.785,"h":15.785,"l":15.76,"n":2,"o":15.76,"t":"2026-10-07T16:45:00Z","v":500,"vw":15.77},{"c":15.778228,"h":15.795,"l":15.778228,"n":3,"o":15.7819,"t":"2026-10-07T17:00:00Z","v":2665,"vw":15.784029},{"c":15.7828,"h":15.7828,"l":15.7828,"n":1,"o":15.7828,"t":"2026-10-07T17:15:00Z","v":660,"vw":15.7828},{"c":15.79,"h":15.81,"l":15.78,"n":16,"o":15.788,"t":"2026-10-07T17:30:00Z","v":4969,"vw":15.790144},{"c":15.845,"h":15.845,"l":15.78,"n":39,"o":15.79,"t":"2026-10-07T17:45:00Z","v":3543,"vw":15.787385},{"c":15.775,"h":15.775,"l":15.73,"n":5,"o":15.73,"t":"2026-10-07T18:00:00Z","v":3314,"vw":15.770773},{"c":15.795,"h":15.795,"l":15.795,"n":1,"o":15.795,"t":"2026-10-07T18:15:00Z","v":498,"vw":15.795},{"c":15.76,"h":15.81,"l":15.76,"n":25,"o":15.8,"t":"2026-10-07T18:30:00Z","v":3489,"vw":15.785665},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-10-07T18:45:00Z","v":122,"vw":15.8},{"c":15.7801,"h":15.8,"l":15.78,"n":12,"o":15.8,"t":"2026-10-07T19:00:00Z","v":2032,"vw":15.792586},{"c":15.775,"h":15.79,"l":15.775,"n":18,"o":15.79,"t":"2026-10-07T19:15:00Z","v":1217,"vw":15.781961},{"c":15.78,"h":15.78,"l":15.775,"n":18,"o":15.78,"t":"2026-10-07T19:30:00Z","v":8399,"vw":15.779741},{"c":15.78,"h":15.78,"l":15.76,"n":23,"o":15.775,"t":"2026-10-07T19:45:00Z","v":2663,"vw":15.773547},{"c":15.85,"h":15.85,"l":15.78,"n":5,"o":15.78,"t":"2026-10-08T13:30:00Z","v":899,"vw":15.822188},{"c":15.8054,"h":15.8383,"l":15.8054,"n":4,"o":15.8383,"t":"2026-10-08T14:00:00Z","v":2688,"vw":15.808585},{"c":15.8136,"h":15.815,"l":15.8136,"n":3,"o":15.815,"t":"2026-10-08T14:15:00Z","v":2997,"vw":15.814064},{"c":15.8155,"h":15.819,"l":15.78,"n":11,"o":15.7801,"t":"2026-10-08T14:30:00Z","v":3774,"vw":15.805798},{"c":15.79,"h":15.8,"l":15.79,"n":6,"o":15.795,"t":"2026-10-08T15:00:00Z","v":4090,"vw":15.795668},{"c":15.76,"h":15.79,"l":15.76,"n":15,"o":15.785,"t":"2026-10-08T15:15:00Z","v":3419,"vw":15.777151},{"c":15.78,"h":15.78,"l":15.78,"n":2,"o":15.78,"t":"2026-10-08T15:30:00Z","v":300,"vw":15.78},{"c":15.775,"h":15.785,"l":15.775,"n":2,"o":15.785,"t":"2026-10-08T15:45:00Z","v":500,"vw":15.777},{"c":15.7857,"h":15.7857,"l":15.7857,"n":1,"o":15.7857,"t":"2026-10-08T16:00:00Z","v":420,"vw":15.7857},{"c":15.775,"h":15.795,"l":15.77,"n":7,"o":15.795,"t":"2026-10-08T16:15:00Z","v":1779,"vw":15.776895},{"c":15.775,"h":15.775,"l":15.775,"n":1,"o":15.775,"t":"2026-10-08T16:30:00Z","v":427,"vw":15.775},{"c":15.7948,"h":15.81,"l":15.7948,"n":4,"o":15.81,"t":"2026-10-08T16:45:00Z","v":1589,"vw":15.79917},{"c":15.82,"h":15.82,"l":15.82,"n":1,"o":15.82,"t":"2026-10-08T17:00:00Z","v":253,"vw":15.82},{"c":15.819,"h":15.819,"l":15.819,"n":1,"o":15.819,"t":"2026-10-08T17:15:00Z","v":255,"vw":15.819},{"c":15.8142,"h":15.8142,"l":15.8142,"n":1,"o":15.8142,"t":"2026-10-08T17:30:00Z","v":1000,"vw":15.8142},{"c":15.8312,"h":15.8312,"l":15.8312,"n":1,"o":15.8312,"t":"2026-10-08T17:45:00Z","v":2872,"vw":15.8312},{"c":15.84,"h":15.85,"l":15.84,"n":14,"o":15.85,"t":"2026-10-08T18:15:00Z","v":1815,"vw":15.844688},{"c":15.8784,"h":15.8784,"l":15.865,"n":3,"o":15.865,"t":"2026-10-08T18:30:00Z","v":598,"vw":15.86922},{"c":15.8501,"h":15.8501,"l":15.85,"n":3,"o":15.85,"t":"2026-10-08T18:45:00Z","v":950,"vw":15.850049},{"c":15.8685,"h":15.8899,"l":15.8685,"n":2,"o":15.8899,"t":"2026-10-08T19:00:00Z","v":332,"vw":15.878555},{"c":15.885,"h":15.885,"l":15.885,"n":1,"o":15.885,"t":"2026-10-08T19:15:00Z","v":2206,"vw":15.885},{"c":15.875,"h":15.875,"l":15.8618,"n":2,"o":15.8618,"t":"2026-10-08T19:30:00Z","v":922,"vw":15.870848},{"c":15.89,"h":15.8999,"l":15.865,"n":7,"o":15.8999,"t":"2026-10-08T19:45:00Z","v":3867,"vw":15.872022},{"c":15.89,"h":15.89,"l":15.89,"n":4,"o":15.89,"t":"2026-10-08T20:00:00Z","v":123,"vw":15.89},{"c":15.89,"h":15.901,"l":15.83,"n":10,"o":15.83,"t":"2026-10-09T13:30:00Z","v":9134,"vw":15.841367},{"c":15.85,"h":15.87,"l":15.8485,"n":9,"o":15.87,"t":"2026-10-09T14:00:00Z","v":2564,"vw":15.851098},{"c":15.875,"h":15.8751,"l":15.85,"n":9,"o":15.85,"t":"2026-10-09T14:15:00Z","v":3764,"vw":15.87296},{"c":15.87,"h":15.87,"l":15.87,"n":1,"o":15.87,"t":"2026-10-09T14:30:00Z","v":3200,"vw":15.87},{"c":15.875,"h":15.875,"l":15.875,"n":1,"o":15.875,"t":"2026-10-09T14:45:00Z","v":103,"vw":15.875},{"c":15.87,"h":15.875,"l":15.87,"n":3,"o":15.875,"t":"2026-10-09T15:00:00Z","v":421,"vw":15.871188},{"c":15.8701,"h":15.8701,"l":15.87,"n":3,"o":15.87,"t":"2026-10-09T15:15:00Z","v":336,"vw":15.87007},{"c":15.87,"h":15.9,"l":15.87,"n":39,"o":15.89,"t":"2026-10-09T15:30:00Z","v":7954,"vw":15.894813},{"c":15.85,"h":15.87,"l":15.85,"n":6,"o":15.85,"t":"2026-10-09T15:45:00Z","v":605,"vw":15.856283},{"c":15.88,"h":15.88,"l":15.844,"n":8,"o":15.8799,"t":"2026-10-09T16:00:00Z","v":2581,"vw":15.87694},{"c":15.86,"h":15.86,"l":15.86,"n":3,"o":15.86,"t":"2026-10-09T16:15:00Z","v":751,"vw":15.86},{"c":15.85,"h":15.85,"l":15.85,"n":3,"o":15.85,"t":"2026-10-09T16:45:00Z","v":258,"vw":15.85},{"c":15.88,"h":15.89,"l":15.865,"n":4,"o":15.8749,"t":"2026-10-09T17:00:00Z","v":3656,"vw":15.877421},{"c":15.865,"h":15.865,"l":15.865,"n":5,"o":15.865,"t":"2026-10-09T17:15:00Z","v":1484,"vw":15.865},{"c":15.85,"h":15.85,"l":15.85,"n":5,"o":15.85,"t":"2026-10-09T17:30:00Z","v":443,"vw":15.85},{"c":15.8641,"h":15.8641,"l":15.8641,"n":1,"o":15.8641,"t":"2026-10-09T17:45:00Z","v":1160,"vw":15.8641},{"c":15.8899,"h":15.8899,"l":15.8899,"n":2,"o":15.8899,"t":"2026-10-09T18:00:00Z","v":758,"vw":15.8899},{"c":15.8756,"h":15.8756,"l":15.84,"n":3,"o":15.84,"t":"2026-10-09T18:15:00Z","v":888,"vw":15.86665},{"c":15.8587,"h":15.8897,"l":15.8587,"n":3,"o":15.8897,"t":"2026-10-09T18:30:00Z","v":1717,"vw":15.866631},{"c":15.855,"h":15.855,"l":15.855,"n":2,"o":15.855,"t":"2026-10-09T18:45:00Z","v":164,"vw":15.855},{"c":15.8899,"h":15.8899,"l":15.865,"n":10,"o":15.865,"t":"2026-10-09T19:00:00Z","v":2350,"vw":15.875823},{"c":15.8563,"h":15.87,"l":15.8563,"n":4,"o":15.87,"t":"2026-10-09T19:15:00Z","v":456,"vw":15.861909},{"c":15.86,"h":15.88,"l":15.86,"n":14,"o":15.88,"t":"2026-10-09T19:45:00Z","v":1215,"vw":15.874252},{"c":15.85,"h":15.85,"l":15.85,"n":6,"o":15.85,"t":"2026-10-09T20:00:00Z","v":300,"vw":15.85},{"c":15.92,"h":15.92,"l":15.89,"n":13,"o":15.91,"t":"2026-10-12T13:30:00Z","v":8918,"vw":15.907898},{"c":15.8801,"h":15.9,"l":15.88,"n":4,"o":15.88,"t":"2026-10-12T14:00:00Z","v":2650,"vw":15.881564},{"c":15.8916,"h":15.924,"l":15.88,"n":33,"o":15.8851,"t":"2026-10-12T14:15:00Z","v":9662,"vw":15.90048},{"c":15.9299,"h":15.93,"l":15.91,"n":3,"o":15.91,"t":"2026-10-12T14:45:00Z","v":1387,"vw":15.928123},{"c":15.92,"h":15.92,"l":15.91,"n":5,"o":15.91,"t":"2026-10-12T15:30:00Z","v":482,"vw":15.912771},{"c":15.935,"h":15.935,"l":15.935,"n":1,"o":15.935,"t":"2026-10-12T15:45:00Z","v":188,"vw":15.935},{"c":15.935,"h":15.935,"l":15.9201,"n":3,"o":15.935,"t":"2026-10-12T16:00:00Z","v":2598,"vw":15.921809},{"c":15.9201,"h":15.93,"l":15.9201,"n":2,"o":15.93,"t":"2026-10-12T16:15:00Z","v":1086,"vw":15.921012},{"c":15.92,"h":15.92,"l":15.92,"n":1,"o":15.92,"t":"2026-10-12T16:30:00Z","v":500,"vw":15.92},{"c":15.9349,"h":15.9349,"l":15.9349,"n":3,"o":15.9349,"t":"2026-10-12T16:45:00Z","v":665,"vw":15.9349},{"c":15.9307,"h":15.9307,"l":15.9307,"n":1,"o":15.9307,"t":"2026-10-12T17:00:00Z","v":300,"vw":15.9307},{"c":15.94,"h":15.94,"l":15.9378,"n":2,"o":15.9378,"t":"2026-10-12T17:15:00Z","v":758,"vw":15.939689},{"c":15.9599,"h":15.9599,"l":15.9599,"n":1,"o":15.9599,"t":"2026-10-12T17:30:00Z","v":3400,"vw":15.9599},{"c":15.9499,"h":15.9499,"l":15.92,"n":9,"o":15.92,"t":"2026-10-12T17:45:00Z","v":6121,"vw":15.935342},{"c":15.935,"h":15.935,"l":15.935,"n":2,"o":15.935,"t":"2026-10-12T18:00:00Z","v":500,"vw":15.935},{"c":15.93,"h":15.93,"l":15.93,"n":1,"o":15.93,"t":"2026-10-12T18:15:00Z","v":175,"vw":15.93},{"c":15.93,"h":15.93,"l":15.93,"n":5,"o":15.93,"t":"2026-10-12T18:30:00Z","v":1801,"vw":15.93},{"c":15.94,"h":15.94,"l":15.94,"n":1,"o":15.94,"t":"2026-10-12T18:45:00Z","v":1000,"vw":15.94},{"c":15.931,"h":15.94,"l":15.931,"n":2,"o":15.94,"t":"2026-10-12T19:00:00Z","v":1250,"vw":15.9382},{"c":15.93,"h":15.93,"l":15.93,"n":2,"o":15.93,"t":"2026-10-12T19:15:00Z","v":399,"vw":15.93},{"c":15.92,"h":15.92,"l":15.92,"n":1,"o":15.92,"t":"2026-10-12T19:30:00Z","v":600,"vw":15.92},{"c":15.96,"h":15.96,"l":15.92,"n":12,"o":15.96,"t":"2026-10-12T19:45:00Z","v":3032,"vw":15.949376},{"c":15.95,"h":15.95,"l":15.95,"n":2,"o":15.95,"t":"2026-10-12T20:00:00Z","v":425,"vw":15.95},{"c":16,"h":16.04,"l":15.99,"n":22,"o":16.04,"t":"2026-10-13T13:30:00Z","v":10763,"vw":16.02605},{"c":15.96,"h":15.99,"l":15.96,"n":6,"o":15.99,"t":"2026-10-13T13:45:00Z","v":2156,"vw":15.972619},{"c":15.93,"h":15.93,"l":15.92,"n":6,"o":15.92,"t":"2026-10-13T14:00:00Z","v":1030,"vw":15.923057},{"c":15.91,"h":15.91,"l":15.9003,"n":4,"o":15.9003,"t":"2026-10-13T14:45:00Z","v":1048,"vw":15.902153},{"c":15.9,"h":15.91,"l":15.89,"n":11,"o":15.9,"t":"2026-10-13T15:00:00Z","v":3917,"vw":15.898662},{"c":15.905,"h":15.905,"l":15.905,"n":1,"o":15.905,"t":"2026-10-13T15:30:00Z","v":1744,"vw":15.905},{"c":15.905,"h":15.905,"l":15.905,"n":1,"o":15.905,"t":"2026-10-13T15:45:00Z","v":200,"vw":15.905},{"c":15.8741,"h":15.9156,"l":15.8741,"n":2,"o":15.9156,"t":"2026-10-13T16:00:00Z","v":2768,"vw":15.900517},{"c":15.885,"h":15.89,"l":15.885,"n":2,"o":15.89,"t":"2026-10-13T16:15:00Z","v":1113,"vw":15.885898},{"c":15.8817,"h":15.8832,"l":15.8817,"n":2,"o":15.8832,"t":"2026-10-13T16:30:00Z","v":1666,"vw":15.88181},{"c":15.9,"h":15.9,"l":15.9,"n":2,"o":15.9,"t":"2026-10-13T16:45:00Z","v":944,"vw":15.9},{"c":15.92,"h":15.92,"l":15.92,"n":1,"o":15.92,"t":"2026-10-13T17:00:00Z","v":350,"vw":15.92},{"c":15.91,"h":15.91,"l":15.91,"n":1,"o":15.91,"t":"2026-10-13T17:30:00Z","v":361,"vw":15.91},{"c":15.955,"h":15.955,"l":15.9009,"n":7,"o":15.91,"t":"2026-10-13T18:00:00Z","v":2368,"vw":15.912404},{"c":15.94,"h":15.94,"l":15.9399,"n":3,"o":15.9399,"t":"2026-10-13T18:30:00Z","v":1104,"vw":15.93991},{"c":15.935,"h":15.935,"l":15.935,"n":2,"o":15.935,"t":"2026-10-13T18:45:00Z","v":1611,"vw":15.935},{"c":15.93,"h":15.94,"l":15.93,"n":2,"o":15.94,"t":"2026-10-13T19:00:00Z","v":5700,"vw":15.934386},{"c":16,"h":16,"l":15.95,"n":9,"o":15.95,"t":"2026-10-13T19:30:00Z","v":2636,"vw":15.953766},{"c":15.95,"h":15.96,"l":15.95,"n":8,"o":15.96,"t":"2026-10-13T19:45:00Z","v":1068,"vw":15.954882},{"c":15.95,"h":15.95,"l":15.95,"n":2,"o":15.95,"t":"2026-10-13T20:00:00Z","v":196,"vw":15.95},{"c":15.93,"h":15.93,"l":15.88,"n":4,"o":15.88,"t":"2026-10-14T13:30:00Z","v":764,"vw":15.908215},{"c":15.885,"h":15.885,"l":15.88,"n":4,"o":15.88,"t":"2026-10-14T13:45:00Z","v":3309,"vw":15.883792},{"c":15.86,"h":15.87,"l":15.86,"n":3,"o":15.87,"t":"2026-10-14T14:30:00Z","v":2210,"vw":15.860456},{"c":15.8875,"h":15.8875,"l":15.8875,"n":1,"o":15.8875,"t":"2026-10-14T14:45:00Z","v":543,"vw":15.8875},{"c":15.88,"h":15.88,"l":15.8501,"n":2,"o":15.8501,"t":"2026-10-14T15:15:00Z","v":714,"vw":15.871038},{"c":15.8514,"h":15.88,"l":15.851,"n":4,"o":15.88,"t":"2026-10-14T16:00:00Z","v":1022,"vw":15.856922},{"c":15.88,"h":15.89,"l":15.8501,"n":3,"o":15.8501,"t":"2026-10-14T16:15:00Z","v":4532,"vw":15.886189},{"c":15.88,"h":15.886,"l":15.88,"n":2,"o":15.886,"t":"2026-10-14T16:30:00Z","v":7284,"vw":15.880824},{"c":15.8775,"h":15.8775,"l":15.8501,"n":2,"o":15.8501,"t":"2026-10-14T16:45:00Z","v":1102,"vw":15.867554},{"c":15.89,"h":15.8999,"l":15.875,"n":6,"o":15.8999,"t":"2026-10-14T17:00:00Z","v":20666,"vw":15.888229},{"c":15.85,"h":15.85,"l":15.85,"n":2,"o":15.85,"t":"2026-10-14T17:15:00Z","v":160,"vw":15.85},{"c":15.91,"h":15.91,"l":15.88,"n":3,"o":15.8883,"t":"2026-10-14T17:30:00Z","v":3300,"vw":15.898433},{"c":15.88,"h":15.88,"l":15.88,"n":2,"o":15.88,"t":"2026-10-14T18:00:00Z","v":4109,"vw":15.88},{"c":15.87,"h":15.89,"l":15.87,"n":3,"o":15.89,"t":"2026-10-14T18:15:00Z","v":1454,"vw":15.871633},{"c":15.902,"h":15.902,"l":15.8701,"n":5,"o":15.89,"t":"2026-10-14T18:30:00Z","v":1299,"vw":15.889859},{"c":15.8704,"h":15.8871,"l":15.87,"n":8,"o":15.8871,"t":"2026-10-14T19:00:00Z","v":14896,"vw":15.871788},{"c":15.89,"h":15.89,"l":15.89,"n":9,"o":15.89,"t":"2026-10-14T19:15:00Z","v":1312,"vw":15.89},{"c":15.87,"h":15.875,"l":15.87,"n":3,"o":15.875,"t":"2026-10-14T19:45:00Z","v":2037,"vw":15.871132},{"c":15.87,"h":15.87,"l":15.87,"n":6,"o":15.87,"t":"2026-10-14T20:00:00Z","v":363,"vw":15.87},{"c":15.97,"h":15.97,"l":15.91,"n":4,"o":15.91,"t":"2026-10-15T13:30:00Z","v":10412,"vw":15.913635},{"c":15.99,"h":15.9999,"l":15.973586,"n":7,"o":15.973586,"t":"2026-10-15T14:15:00Z","v":1771,"vw":15.987443},{"c":16.06,"h":16.06,"l":16,"n":9,"o":16,"t":"2026-10-15T14:30:00Z","v":1372,"vw":16.023078},{"c":16.04,"h":16.04,"l":16.04,"n":1,"o":16.04,"t":"2026-10-15T14:45:00Z","v":1214,"vw":16.04},{"c":16.02,"h":16.02,"l":16.02,"n":1,"o":16.02,"t":"2026-10-15T15:00:00Z","v":100,"vw":16.02},{"c":16.01,"h":16.03,"l":16.01,"n":7,"o":16.03,"t":"2026-10-15T15:15:00Z","v":950,"vw":16.020526},{"c":16,"h":16.01,"l":16,"n":10,"o":16.01,"t":"2026-10-15T15:30:00Z","v":2665,"vw":16.002715},{"c":15.9835,"h":15.9835,"l":15.9835,"n":1,"o":15.9835,"t":"2026-10-15T16:00:00Z","v":118,"vw":15.9835},{"c":15.995,"h":15.995,"l":15.995,"n":1,"o":15.995,"t":"2026-10-15T16:15:00Z","v":788,"vw":15.995},{"c":16.01,"h":16.01,"l":16.01,"n":4,"o":16.01,"t":"2026-10-15T16:30:00Z","v":251,"vw":16.01},{"c":16.0034,"h":16.0199,"l":16.0034,"n":8,"o":16.0199,"t":"2026-10-15T17:15:00Z","v":2621,"vw":16.01},{"c":16.0167,"h":16.0199,"l":16.0167,"n":7,"o":16.0167,"t":"2026-10-15T17:30:00Z","v":3136,"vw":16.017767},{"c":16.005,"h":16.01,"l":15.99,"n":6,"o":16,"t":"2026-10-15T17:45:00Z","v":2796,"vw":16.004182},{"c":16.0035,"h":16.0035,"l":16.0035,"n":1,"o":16.0035,"t":"2026-10-15T18:00:00Z","v":175,"vw":16.0035},{"c":16.0199,"h":16.02,"l":16.0199,"n":3,"o":16.02,"t":"2026-10-15T18:15:00Z","v":2255,"vw":16.019935},{"c":16,"h":16.01,"l":15.995,"n":10,"o":16.01,"t":"2026-10-15T18:45:00Z","v":5838,"vw":15.998505},{"c":16,"h":16.0096,"l":15.99,"n":11,"o":16.0096,"t":"2026-10-15T19:15:00Z","v":6960,"vw":15.996119},{"c":16.03,"h":16.03,"l":15.9701,"n":6,"o":15.9701,"t":"2026-10-15T19:45:00Z","v":1773,"vw":15.993236},{"c":16.02,"h":16.02,"l":16.02,"n":3,"o":16.02,"t":"2026-10-15T20:00:00Z","v":103,"vw":16.02},{"c":16.05,"h":16.05,"l":16.03,"n":9,"o":16.03,"t":"2026-10-16T13:30:00Z","v":804,"vw":16.045149},{"c":16.0935,"h":16.0935,"l":16.0501,"n":5,"o":16.0501,"t":"2026-10-16T14:00:00Z","v":350,"vw":16.076797},{"c":16.087,"h":16.087,"l":16.087,"n":1,"o":16.087,"t":"2026-10-16T14:15:00Z","v":100,"vw":16.087},{"c":16.1,"h":16.1,"l":16.1,"n":1,"o":16.1,"t":"2026-10-16T14:30:00Z","v":100,"vw":16.1},{"c":16.1,"h":16.1021,"l":16.085,"n":10,"o":16.085,"t":"2026-10-16T14:45:00Z","v":3259,"vw":16.092182},{"c":16.1,"h":16.1,"l":16.094,"n":3,"o":16.094,"t":"2026-10-16T15:00:00Z","v":3972,"vw":16.09448},{"c":16.105,"h":16.105,"l":16.105,"n":2,"o":16.105,"t":"2026-10-16T15:15:00Z","v":145,"vw":16.105},{"c":16.095,"h":16.11,"l":16.095,"n":4,"o":16.11,"t":"2026-10-16T15:30:00Z","v":1074,"vw":16.098677},{"c":16.07,"h":16.09,"l":16.07,"n":7,"o":16.09,"t":"2026-10-16T15:45:00Z","v":19917,"vw":16.089614},{"c":16.06,"h":16.06,"l":16.06,"n":1,"o":16.06,"t":"2026-10-16T16:00:00Z","v":100,"vw":16.06},{"c":16.045,"h":16.045,"l":16.045,"n":1,"o":16.045,"t":"2026-10-16T16:30:00Z","v":163,"vw":16.045},{"c":16.045,"h":16.045,"l":16.045,"n":1,"o":16.045,"t":"2026-10-16T16:45:00Z","v":424,"vw":16.045},{"c":16.06,"h":16.06,"l":16.06,"n":2,"o":16.06,"t":"2026-10-16T17:00:00Z","v":110,"vw":16.06},{"c":16.03,"h":16.04,"l":16.03,"n":2,"o":16.04,"t":"2026-10-16T17:15:00Z","v":1150,"vw":16.031739},{"c":16.05,"h":16.06,"l":16.03,"n":18,"o":16.06,"t":"2026-10-16T17:45:00Z","v":2259,"vw":16.053095},{"c":16.03,"h":16.03,"l":16.03,"n":1,"o":16.03,"t":"2026-10-16T18:00:00Z","v":1110,"vw":16.03},{"c":16.03,"h":16.06,"l":16.03,"n":4,"o":16.06,"t":"2026-10-16T18:15:00Z","v":903,"vw":16.052641},{"c":16.04,"h":16.0499,"l":16.04,"n":2,"o":16.0499,"t":"2026-10-16T18:30:00Z","v":401,"vw":16.047431},{"c":16.045,"h":16.045,"l":16.03,"n":3,"o":16.03,"t":"2026-10-16T18:45:00Z","v":1299,"vw":16.032309},{"c":16.03,"h":16.057,"l":16.03,"n":6,"o":16.057,"t":"2026-10-16T19:00:00Z","v":1947,"vw":16.04556},{"c":16.04,"h":16.0662,"l":16.04,"n":18,"o":16.05,"t":"2026-10-16T19:30:00Z","v":2914,"vw":16.059789},{"c":16.04,"h":16.055,"l":16.04,"n":4,"o":16.05,"t":"2026-10-16T19:45:00Z","v":1338,"vw":16.050097},{"c":16.05,"h":16.06,"l":16.05,"n":5,"o":16.06,"t":"2026-10-19T13:30:00Z","v":2207,"vw":16.058299},{"c":16.01,"h":16.0399,"l":16,"n":8,"o":16,"t":"2026-10-19T14:00:00Z","v":2256,"vw":16.009164},{"c":15.99,"h":16.005,"l":15.99,"n":10,"o":16.005,"t":"2026-10-19T14:15:00Z","v":1101,"vw":16.003551},{"c":15.9508,"h":15.981,"l":15.9508,"n":14,"o":15.981,"t":"2026-10-19T14:30:00Z","v":3031,"vw":15.978643},{"c":15.9301,"h":15.9301,"l":15.9301,"n":3,"o":15.9301,"t":"2026-10-19T14:45:00Z","v":2306,"vw":15.9301},{"c":15.97,"h":15.979,"l":15.92,"n":10,"o":15.97,"t":"2026-10-19T15:00:00Z","v":6403,"vw":15.952844},{"c":15.9201,"h":15.9201,"l":15.9201,"n":1,"o":15.9201,"t":"2026-10-19T15:15:00Z","v":150,"vw":15.9201},{"c":15.98,"h":15.98,"l":15.9343,"n":5,"o":15.9343,"t":"2026-10-19T15:30:00Z","v":1246,"vw":15.942311},{"c":15.9335,"h":15.9335,"l":15.93,"n":2,"o":15.93,"t":"2026-10-19T16:00:00Z","v":1025,"vw":15.933159},{"c":15.9581,"h":15.97,"l":15.9201,"n":18,"o":15.96,"t":"2026-10-19T16:15:00Z","v":2782,"vw":15.959884},{"c":15.9101,"h":15.925,"l":15.91,"n":17,"o":15.91,"t":"2026-10-19T16:45:00Z","v":6260,"vw":15.912367},{"c":15.9392,"h":15.9392,"l":15.925,"n":3,"o":15.928,"t":"2026-10-19T17:00:00Z","v":3095,"vw":15.932796},{"c":15.92,"h":15.92,"l":15.9001,"n":3,"o":15.9001,"t":"2026-10-19T17:15:00Z","v":1453,"vw":15.905445},{"c":15.9,"h":15.91,"l":15.9,"n":4,"o":15.91,"t":"2026-10-19T17:30:00Z","v":550,"vw":15.908175},{"c":15.91,"h":15.91,"l":15.901,"n":8,"o":15.91,"t":"2026-10-19T18:00:00Z","v":1500,"vw":15.905401},{"c":15.92,"h":15.92,"l":15.92,"n":1,"o":15.92,"t":"2026-10-19T18:15:00Z","v":2000,"vw":15.92},{"c":15.92,"h":15.92,"l":15.92,"n":1,"o":15.92,"t":"2026-10-19T18:30:00Z","v":580,"vw":15.92},{"c":15.9201,"h":15.93,"l":15.91,"n":10,"o":15.925,"t":"2026-10-19T18:45:00Z","v":2705,"vw":15.925209},{"c":15.92,"h":15.935,"l":15.916,"n":5,"o":15.935,"t":"2026-10-19T19:00:00Z","v":2023,"vw":15.924421},{"c":15.94,"h":15.94,"l":15.925,"n":5,"o":15.925,"t":"2026-10-19T19:15:00Z","v":615,"vw":15.932479},{"c":15.9,"h":15.925,"l":15.9,"n":4,"o":15.925,"t":"2026-10-19T19:45:00Z","v":405,"vw":15.910477},{"c":15.9,"h":15.9,"l":15.9,"n":4,"o":15.9,"t":"2026-10-19T20:00:00Z","v":103,"vw":15.9},{"c":16.015,"h":16.015,"l":16.015,"n":1,"o":16.015,"t":"2026-10-20T13:30:00Z","v":400,"vw":16.015},{"c":16.04,"h":16.04,"l":16,"n":18,"o":16,"t":"2026-10-20T13:45:00Z","v":3935,"vw":16.021448},{"c":16.0799,"h":16.0799,"l":16.0799,"n":1,"o":16.0799,"t":"2026-10-20T14:00:00Z","v":700,"vw":16.0799},{"c":16.0111,"h":16.0111,"l":16.0101,"n":2,"o":16.0101,"t":"2026-10-20T14:15:00Z","v":937,"vw":16.010433},{"c":16.045,"h":16.045,"l":16.045,"n":2,"o":16.045,"t":"2026-10-20T14:30:00Z","v":1236,"vw":16.045},{"c":16.01,"h":16.01,"l":16.01,"n":1,"o":16.01,"t":"2026-10-20T14:45:00Z","v":326,"vw":16.01},{"c":16.031,"h":16.031,"l":16.031,"n":2,"o":16.031,"t":"2026-10-20T15:00:00Z","v":630,"vw":16.031},{"c":16.04,"h":16.04,"l":16.02,"n":4,"o":16.04,"t":"2026-10-20T15:30:00Z","v":450,"vw":16.035},{"c":16.0699,"h":16.0699,"l":16.037,"n":4,"o":16.04,"t":"2026-10-20T15:45:00Z","v":2735,"vw":16.053789},{"c":16.02,"h":16.02,"l":16.02,"n":3,"o":16.02,"t":"2026-10-20T16:00:00Z","v":173,"vw":16.02},{"c":16.04,"h":16.04,"l":16.04,"n":1,"o":16.04,"t":"2026-10-20T16:15:00Z","v":1560,"vw":16.04},{"c":16.07,"h":16.07,"l":16.07,"n":2,"o":16.07,"t":"2026-10-20T16:30:00Z","v":190,"vw":16.07},{"c":16.04,"h":16.07,"l":16.04,"n":3,"o":16.07,"t":"2026-10-20T16:45:00Z","v":2496,"vw":16.051731},{"c":16.01,"h":16.046,"l":16.01,"n":5,"o":16.046,"t":"2026-10-20T17:00:00Z","v":2216,"vw":16.036567},{"c":16.01,"h":16.0114,"l":16.01,"n":3,"o":16.0114,"t":"2026-10-20T17:45:00Z","v":757,"vw":16.010659},{"c":16.0344,"h":16.045,"l":16.0344,"n":3,"o":16.045,"t":"2026-10-20T18:15:00Z","v":1221,"vw":16.03672},{"c":16.038,"h":16.038,"l":16.038,"n":1,"o":16.038,"t":"2026-10-20T18:45:00Z","v":1960,"vw":16.038},{"c":16.0579,"h":16.0579,"l":16.0579,"n":2,"o":16.0579,"t":"2026-10-20T19:00:00Z","v":2158,"vw":16.0579},{"c":16.045,"h":16.0699,"l":16.03,"n":8,"o":16.035,"t":"2026-10-20T19:15:00Z","v":5599,"vw":16.049765},{"c":16.05,"h":16.05,"l":16.045,"n":3,"o":16.045,"t":"2026-10-20T19:30:00Z","v":981,"vw":16.046014},{"c":16.04,"h":16.04,"l":16.04,"n":1,"o":16.04,"t":"2026-10-20T19:45:00Z","v":213,"vw":16.04},{"c":15.9892,"h":16.049,"l":15.9892,"n":9,"o":16.04,"t":"2026-10-21T13:30:00Z","v":1109,"vw":16.026313},{"c":15.9951,"h":16.0198,"l":15.9605,"n":14,"o":15.976,"t":"2026-10-21T13:45:00Z","v":5494,"vw":15.993811},{"c":15.985,"h":16.0087,"l":15.985,"n":15,"o":16,"t":"2026-10-21T14:00:00Z","v":4417,"vw":15.997031},{"c":15.936,"h":15.936,"l":15.936,"n":2,"o":15.936,"t":"2026-10-21T14:15:00Z","v":826,"vw":15.936},{"c":15.9888,"h":15.9888,"l":15.9882,"n":2,"o":15.9882,"t":"2026-10-21T14:30:00Z","v":407,"vw":15.988393},{"c":15.965,"h":15.99,"l":15.965,"n":8,"o":15.99,"t":"2026-10-21T14:45:00Z","v":1822,"vw":15.970047},{"c":15.97,"h":15.97,"l":15.97,"n":1,"o":15.97,"t":"2026-10-21T15:15:00Z","v":3557,"vw":15.97},{"c":15.9401,"h":15.97,"l":15.9401,"n":8,"o":15.97,"t":"2026-10-21T15:30:00Z","v":746,"vw":15.945298},{"c":15.97,"h":15.9738,"l":15.97,"n":7,"o":15.9738,"t":"2026-10-21T16:00:00Z","v":3798,"vw":15.970401},{"c":15.96,"h":15.97,"l":15.96,"n":2,"o":15.97,"t":"2026-10-21T16:15:00Z","v":1900,"vw":15.960526},{"c":15.9424,"h":15.98,"l":15.9424,"n":2,"o":15.98,"t":"2026-10-21T16:45:00Z","v":2344,"vw":15.95042},{"c":15.9608,"h":15.965,"l":15.9608,"n":2,"o":15.965,"t":"2026-10-21T17:00:00Z","v":288,"vw":15.963367},{"c":15.965,"h":15.965,"l":15.94,"n":2,"o":15.94,"t":"2026-10-21T17:30:00Z","v":288,"vw":15.9525},{"c":15.961,"h":15.9899,"l":15.961,"n":2,"o":15.9899,"t":"2026-10-21T18:30:00Z","v":3259,"vw":15.988774},{"c":15.94,"h":15.97,"l":15.94,"n":7,"o":15.97,"t":"2026-10-21T18:45:00Z","v":836,"vw":15.964333},{"c":15.9425,"h":15.9425,"l":15.9425,"n":1,"o":15.9425,"t":"2026-10-21T19:15:00Z","v":630,"vw":15.9425},{"c":15.9201,"h":15.9201,"l":15.92,"n":3,"o":15.92,"t":"2026-10-21T19:30:00Z","v":4377,"vw":15.920068},{"c":15.94,"h":15.94,"l":15.9335,"n":3,"o":15.9335,"t":"2026-10-21T19:45:00Z","v":317,"vw":15.936585},{"c":16.04,"h":16.04,"l":16.03,"n":4,"o":16.03,"t":"2026-10-22T13:15:00Z","v":836,"vw":16.031196},{"c":15.99,"h":15.99,"l":15.95,"n":3,"o":15.95,"t":"2026-10-22T13:30:00Z","v":1245,"vw":15.959639},{"c":15.99,"h":15.99,"l":15.99,"n":1,"o":15.99,"t":"2026-10-22T13:45:00Z","v":1632,"vw":15.99},{"c":16.015,"h":16.015,"l":15.9978,"n":2,"o":15.9978,"t":"2026-10-22T14:00:00Z","v":296,"vw":16.009189},{"c":16.03,"h":16.03,"l":16.0162,"n":3,"o":16.0162,"t":"2026-10-22T14:15:00Z","v":4803,"vw":16.018261},{"c":16.05,"h":16.05,"l":16.05,"n":1,"o":16.05,"t":"2026-10-22T14:45:00Z","v":250,"vw":16.05},{"c":16.026,"h":16.026,"l":16.026,"n":1,"o":16.026,"t":"2026-10-22T15:00:00Z","v":403,"vw":16.026},{"c":16.01,"h":16.0399,"l":16.0003,"n":7,"o":16.025,"t":"2026-10-22T15:15:00Z","v":4421,"vw":16.02495},{"c":15.9885,"h":15.9885,"l":15.9885,"n":1,"o":15.9885,"t":"2026-10-22T15:30:00Z","v":126,"vw":15.9885},{"c":16.005,"h":16.02,"l":16.005,"n":2,"o":16.02,"t":"2026-10-22T15:45:00Z","v":3616,"vw":16.013296},{"c":16.0051,"h":16.03,"l":16,"n":30,"o":16,"t":"2026-10-22T16:00:00Z","v":1693,"vw":16.004478},{"c":16.0227,"h":16.0227,"l":16.0227,"n":1,"o":16.0227,"t":"2026-10-22T16:15:00Z","v":749,"vw":16.0227},{"c":16.0499,"h":16.0499,"l":16.0499,"n":2,"o":16.0499,"t":"2026-10-22T16:30:00Z","v":1387,"vw":16.0499},{"c":16.07,"h":16.07,"l":16.0402,"n":5,"o":16.0402,"t":"2026-10-22T16:45:00Z","v":2196,"vw":16.047902},{"c":16.07,"h":16.07,"l":16.07,"n":11,"o":16.07,"t":"2026-10-22T17:00:00Z","v":261,"vw":16.07},{"c":16.06,"h":16.06,"l":16.06,"n":1,"o":16.06,"t":"2026-10-22T17:15:00Z","v":513,"vw":16.06},{"c":16.05,"h":16.065,"l":16.05,"n":3,"o":16.065,"t":"2026-10-22T17:30:00Z","v":953,"vw":16.060273},{"c":16.07,"h":16.07,"l":16.05,"n":7,"o":16.07,"t":"2026-10-22T17:45:00Z","v":1733,"vw":16.066765},{"c":16.061,"h":16.089,"l":16.061,"n":2,"o":16.089,"t":"2026-10-22T18:00:00Z","v":2123,"vw":16.080084},{"c":16.0706,"h":16.085,"l":16.0706,"n":2,"o":16.085,"t":"2026-10-22T18:45:00Z","v":2472,"vw":16.073932},{"c":16.06,"h":16.08,"l":16.06,"n":7,"o":16.08,"t":"2026-10-22T19:45:00Z","v":687,"vw":16.076}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.5,"strike":22.299298728664485,"iv":1.145715444315098,"gamma":0.05413706676743592,"theta":-0.02542709388645333,"vega":0.01265698340111995,"rho":0.0021140895279758414,"breakevenPct":41.828138377912005},{"delta":0.25,"premium":0.5,"strike":19.445567474654318,"iv":0.8329084596532502,"gamma":0.08494187946356535,"theta":-0.02109613911366409,"vega":0.014357400681162737,"rho":0.002729638914853115,"breakevenPct":24.07586467844656},{"delta":0.3,"premium":0.5,"strike":18.007063314259934,"iv":0.6362604502115767,"gamma":0.12089217792185022,"theta":-0.01784936922973833,"vega":0.015720972889326862,"rho":0.0033414883949211653,"breakevenPct":15.127327728004676},{"delta":0.35,"premium":0.5,"strike":17.282442444237454,"iv":0.5145265542712053,"gamma":0.16245427434983067,"theta":-0.015419488537996335,"vega":0.016688273139299502,"rho":0.003949241104122138,"breakevenPct":10.619661494575254},{"delta":0.4,"premium":0.5163218532471794,"strike":16.836781467528205,"iv":0.43906627789652447,"gamma":0.19775917823744135,"theta":-0.013768986460522102,"vega":0.01719592237170422,"rho":0.004548371322155435,"breakevenPct":7.948861425761182},{"delta":0.45,"premium":0.5431429879225694,"strike":16.568570120774304,"iv":0.3931558942817513,"gamma":0.22902185031625566,"theta":-0.012617422885078385,"vega":0.017409120872060282,"rho":0.0051419675690238306,"breakevenPct":6.447239607950564},{"delta":0.5,"premium":0.5699641225979595,"strike":16.300358774020406,"iv":0.3472455106669781,"gamma":0.26028452239507,"theta":-0.011465859309634667,"vega":0.017622319372416345,"rho":0.005735563815892225,"breakevenPct":4.945617790139945},{"delta":0.55,"premium":0.5967852572733496,"strike":16.032147427266505,"iv":0.30133512705220494,"gamma":0.29154719447388433,"theta":-0.010314295734190949,"vega":0.01783551787277241,"rho":0.00632916006276062,"breakevenPct":3.4439959723293256},{"delta":0.6,"premium":0.6589822762481787,"strike":15.882035447503643,"iv":0.2810382709308848,"gamma":0.28123603892084287,"theta":-0.00918943271997817,"vega":0.016477531304681863,"rho":0.006935674563380269,"breakevenPct":2.897101290500483},{"delta":0.65,"premium":0.7259968195188594,"strike":15.74800636096228,"iv":0.26422949131834395,"gamma":0.2652633167764841,"theta":-0.00806820581564618,"vega":0.014905579138545736,"rho":0.007543948285077755,"breakevenPct":2.4802223316587773},{"delta":0.7,"premium":0.79301136278954,"strike":15.61397727442092,"iv":0.24742071170580313,"gamma":0.24929059463212544,"theta":-0.00694697891131419,"vega":0.013333626972409616,"rho":0.008152222006775239,"breakevenPct":2.063343372817072},{"delta":0.75,"premium":0.8600259060602207,"strike":15.47994818787956,"iv":0.23061193209326228,"gamma":0.23331787248776673,"theta":-0.0058257520069822,"vega":0.011761674806273489,"rho":0.008760495728472723,"breakevenPct":1.6464644139753666},{"delta":0.8,"premium":0.9270404493309015,"strike":15.345919101338197,"iv":0.2138031524807214,"gamma":0.217345150343408,"theta":-0.00470452510265021,"vega":0.010189722640137365,"rho":0.00936876945017021,"breakevenPct":1.2295854551336607},{"delta":0.85,"premium":0.9940549926015819,"strike":15.211890014796836,"iv":0.1969943728681806,"gamma":0.20137242819904932,"theta":-0.0035832981983182216,"vega":0.008617770474001241,"rho":0.009977043171867693,"breakevenPct":0.8127064962919559},{"delta":0.9,"premium":1.0610695358722626,"strike":15.077860928255474,"iv":0.18018559325563976,"gamma":0.18539970605469058,"theta":-0.00246207129398623,"vega":0.007045818307865116,"rho":0.010585316893565178,"breakevenPct":0.3958275374502498}],"put":[{"delta":0.1,"premium":0.5,"strike":9.472369553584683,"iv":1.8536265945926664,"gamma":0.021128779526556174,"theta":-0.025075860586437942,"vega":0.007927949662792786,"rho":-0.001686802497789353,"breakevenPct":44.18536790240504},{"delta":0.15,"premium":0.5,"strike":12.010675321820406,"iv":1.2108248743874113,"gamma":0.042614209884684666,"theta":-0.02173535549349644,"vega":0.010541876433119933,"rho":-0.0023402688780382974,"breakevenPct":28.395269003872983},{"delta":0.2,"premium":0.5,"strike":13.465256280489161,"iv":0.8874583750910581,"gamma":0.07120123728988645,"theta":-0.018783367419964773,"vega":0.012622003296923309,"rho":-0.0029990661080795174,"breakevenPct":19.34672273308018},{"delta":0.25,"premium":0.5,"strike":14.388247636098425,"iv":0.6863481768484713,"gamma":0.10574269807058768,"theta":-0.01623746018996897,"vega":0.014287927750428723,"rho":-0.003662287576718358,"breakevenPct":13.605048514812},{"delta":0.3,"premium":0.49752807842504115,"strike":15.049438431499176,"iv":0.5395388009444028,"gamma":0.14582683818060754,"theta":-0.013918599812896594,"vega":0.015655882925486597,"rho":-0.004327604178196375,"breakevenPct":9.476586109906897},{"delta":0.35,"premium":0.48093224947120633,"strike":15.381355010575874,"iv":0.45095440513432544,"gamma":0.20158898365719535,"theta":-0.011818104163680048,"vega":0.01642406593290703,"rho":-0.004993059920127926,"breakevenPct":7.308586706906441},{"delta":0.4,"premium":0.46433642051737145,"strike":15.713271589652571,"iv":0.362370009324248,"gamma":0.2573511291337833,"theta":-0.009717608514463499,"vega":0.017192248940327462,"rho":-0.005658515662059479,"breakevenPct":5.140587303905981},{"delta":0.45,"premium":0.46373430901209217,"strike":16.022890515020155,"iv":0.2855384688972396,"gamma":0.30454887085744564,"theta":-0.007843786711438799,"vega":0.017782470603292414,"rho":-0.00633033673052934,"breakevenPct":3.210787941698982},{"delta":0.5,"premium":0.5646156899458414,"strike":16.191026149909735,"iv":0.2832812614382298,"gamma":0.29740367409289,"theta":-0.007408258015074746,"vega":0.01724349020222328,"rho":-0.007042547131229199,"breakevenPct":2.792417808912455},{"delta":0.55,"premium":0.6654970708795909,"strike":16.35916178479932,"iv":0.28102405397922,"gamma":0.2902584773283343,"theta":-0.006972729318710693,"vega":0.016704509801154146,"rho":-0.007754757531929059,"breakevenPct":2.3740476761259277},{"delta":0.6,"premium":0.76637845181334,"strike":16.5272974196889,"iv":0.2787668465202101,"gamma":0.2831132805637786,"theta":-0.006537200622346641,"vega":0.016165529400085015,"rho":-0.008466967932628917,"breakevenPct":1.955677543339401},{"delta":0.65,"premium":0.8672598327470893,"strike":16.695433054578483,"iv":0.2765096390612003,"gamma":0.27596808379922294,"theta":-0.006101671925982588,"vega":0.01562654899901588,"rho":-0.009179178333328777,"breakevenPct":1.5373074105528732},{"delta":0.7,"premium":0.9681412136808385,"strike":16.863568689468064,"iv":0.2742524316021905,"gamma":0.2688228870346673,"theta":-0.005666143229618535,"vega":0.015087568597946747,"rho":-0.009891388734028636,"breakevenPct":1.1189372777663467},{"delta":0.75,"premium":1.1801730416432525,"strike":17.130173041643253,"iv":0.2905772770831848,"gamma":0.24753116850903556,"theta":-0.005532375381162185,"vega":0.01433126783264613,"rho":-0.010680297551894707,"breakevenPct":0.7794566819903784},{"delta":0.8,"premium":1.8705118974819426,"strike":17.820511897481943,"iv":0.38686515241399067,"gamma":0.16536357445424527,"theta":-0.006697156824684263,"vega":0.01263978542578412,"rho":-0.011799258051407411,"breakevenPct":0.7794566819903784},{"delta":0.85,"premium":3.3494652406417087,"strike":19.29946524064171,"iv":0.5676513368983955,"gamma":0.09156256684491984,"theta":-0.00846951871657754,"vega":0.010530481283422462,"rho":-0.013559556222107453,"breakevenPct":0.7794566819903784},{"delta":0.9,"premium":5.34666666666667,"strike":21.34666666666667,"iv":0.718122666666667,"gamma":0.05417599999999997,"theta":-0.007708000000000001,"vega":0.007961333333333332,"rho":-0.01575643717477672,"breakevenPct":0.4684204960405006}]},"raw":{"call":[{"delta":0.2,"premium":0.5,"strike":22.299298728664485,"iv":1.145715444315098,"gamma":0.05413706676743592,"theta":-0.02542709388645333,"vega":0.01265698340111995,"rho":0.0021140895279758414,"breakevenPct":41.828138377912005},{"delta":0.25,"premium":0.5,"strike":19.445567474654318,"iv":0.8329084596532502,"gamma":0.08494187946356535,"theta":-0.02109613911366409,"vega":0.014357400681162737,"rho":0.002729638914853115,"breakevenPct":24.07586467844656},{"delta":0.3,"premium":0.5,"strike":18.007063314259934,"iv":0.6362604502115767,"gamma":0.12089217792185022,"theta":-0.01784936922973833,"vega":0.015720972889326862,"rho":0.0033414883949211653,"breakevenPct":15.127327728004676},{"delta":0.35,"premium":0.5,"strike":17.282442444237454,"iv":0.5145265542712053,"gamma":0.16245427434983067,"theta":-0.015419488537996335,"vega":0.016688273139299502,"rho":0.003949241104122138,"breakevenPct":10.619661494575254},{"delta":0.4,"premium":0.5163218532471794,"strike":16.836781467528205,"iv":0.43906627789652447,"gamma":0.19775917823744135,"theta":-0.013768986460522102,"vega":0.01719592237170422,"rho":0.004548371322155435,"breakevenPct":7.948861425761182},{"delta":0.45,"premium":0.5431429879225694,"strike":16.568570120774304,"iv":0.3931558942817513,"gamma":0.22902185031625566,"theta":-0.012617422885078385,"vega":0.017409120872060282,"rho":0.0051419675690238306,"breakevenPct":6.447239607950564},{"delta":0.5,"premium":0.5699641225979595,"strike":16.300358774020406,"iv":0.3472455106669781,"gamma":0.26028452239507,"theta":-0.011465859309634667,"vega":0.017622319372416345,"rho":0.005735563815892225,"breakevenPct":4.945617790139945},{"delta":0.55,"premium":0.5967852572733496,"strike":16.032147427266505,"iv":0.30133512705220494,"gamma":0.29154719447388433,"theta":-0.010314295734190949,"vega":0.01783551787277241,"rho":0.00632916006276062,"breakevenPct":3.4439959723293256},{"delta":0.6,"premium":0.6589822762481787,"strike":15.882035447503643,"iv":0.2810382709308848,"gamma":0.28123603892084287,"theta":-0.00918943271997817,"vega":0.016477531304681863,"rho":0.006935674563380269,"breakevenPct":2.897101290500483},{"delta":0.65,"premium":0.7259968195188594,"strike":15.74800636096228,"iv":0.26422949131834395,"gamma":0.2652633167764841,"theta":-0.00806820581564618,"vega":0.014905579138545736,"rho":0.007543948285077755,"breakevenPct":2.4802223316587773},{"delta":0.7,"premium":0.79301136278954,"strike":15.61397727442092,"iv":0.24742071170580313,"gamma":0.24929059463212544,"theta":-0.00694697891131419,"vega":0.013333626972409616,"rho":0.008152222006775239,"breakevenPct":2.063343372817072},{"delta":0.75,"premium":0.8600259060602207,"strike":15.47994818787956,"iv":0.23061193209326228,"gamma":0.23331787248776673,"theta":-0.0058257520069822,"vega":0.011761674806273489,"rho":0.008760495728472723,"breakevenPct":1.6464644139753666},{"delta":0.8,"premium":0.9270404493309015,"strike":15.345919101338197,"iv":0.2138031524807214,"gamma":0.217345150343408,"theta":-0.00470452510265021,"vega":0.010189722640137365,"rho":0.00936876945017021,"breakevenPct":1.2295854551336607},{"delta":0.85,"premium":0.9940549926015819,"strike":15.211890014796836,"iv":0.1969943728681806,"gamma":0.20137242819904932,"theta":-0.0035832981983182216,"vega":0.008617770474001241,"rho":0.009977043171867693,"breakevenPct":0.8127064962919559},{"delta":0.9,"premium":1.0610695358722626,"strike":15.077860928255474,"iv":0.18018559325563976,"gamma":0.18539970605469058,"theta":-0.00246207129398623,"vega":0.007045818307865116,"rho":0.010585316893565178,"breakevenPct":0.3958275374502498}],"put":[{"delta":0.1,"premium":0.5,"strike":9.472369553584683,"iv":1.8536265945926664,"gamma":0.021128779526556174,"theta":-0.025075860586437942,"vega":0.007927949662792786,"rho":-0.001686802497789353,"breakevenPct":44.18536790240504},{"delta":0.15,"premium":0.5,"strike":12.010675321820406,"iv":1.2108248743874113,"gamma":0.042614209884684666,"theta":-0.02173535549349644,"vega":0.010541876433119933,"rho":-0.0023402688780382974,"breakevenPct":28.395269003872983},{"delta":0.2,"premium":0.5,"strike":13.465256280489161,"iv":0.8874583750910581,"gamma":0.07120123728988645,"theta":-0.018783367419964773,"vega":0.012622003296923309,"rho":-0.0029990661080795174,"breakevenPct":19.34672273308018},{"delta":0.25,"premium":0.5,"strike":14.388247636098425,"iv":0.6863481768484713,"gamma":0.10574269807058768,"theta":-0.01623746018996897,"vega":0.014287927750428723,"rho":-0.003662287576718358,"breakevenPct":13.605048514812},{"delta":0.3,"premium":0.49752807842504115,"strike":15.049438431499176,"iv":0.5395388009444028,"gamma":0.14582683818060754,"theta":-0.013918599812896594,"vega":0.015655882925486597,"rho":-0.004327604178196375,"breakevenPct":9.476586109906897},{"delta":0.35,"premium":0.48093224947120633,"strike":15.381355010575874,"iv":0.45095440513432544,"gamma":0.20158898365719535,"theta":-0.011818104163680048,"vega":0.01642406593290703,"rho":-0.004993059920127926,"breakevenPct":7.308586706906441},{"delta":0.4,"premium":0.46433642051737145,"strike":15.713271589652571,"iv":0.362370009324248,"gamma":0.2573511291337833,"theta":-0.009717608514463499,"vega":0.017192248940327462,"rho":-0.005658515662059479,"breakevenPct":5.140587303905981},{"delta":0.45,"premium":0.46373430901209217,"strike":16.022890515020155,"iv":0.2855384688972396,"gamma":0.30454887085744564,"theta":-0.007843786711438799,"vega":0.017782470603292414,"rho":-0.00633033673052934,"breakevenPct":3.210787941698982},{"delta":0.5,"premium":0.5646156899458414,"strike":16.191026149909735,"iv":0.2832812614382298,"gamma":0.29740367409289,"theta":-0.007408258015074746,"vega":0.01724349020222328,"rho":-0.007042547131229199,"breakevenPct":2.792417808912455},{"delta":0.55,"premium":0.6654970708795909,"strike":16.35916178479932,"iv":0.28102405397922,"gamma":0.2902584773283343,"theta":-0.006972729318710693,"vega":0.016704509801154146,"rho":-0.007754757531929059,"breakevenPct":2.3740476761259277},{"delta":0.6,"premium":0.76637845181334,"strike":16.5272974196889,"iv":0.2787668465202101,"gamma":0.2831132805637786,"theta":-0.006537200622346641,"vega":0.016165529400085015,"rho":-0.008466967932628917,"breakevenPct":1.955677543339401},{"delta":0.65,"premium":0.8672598327470893,"strike":16.695433054578483,"iv":0.2765096390612003,"gamma":0.27596808379922294,"theta":-0.006101671925982588,"vega":0.01562654899901588,"rho":-0.009179178333328777,"breakevenPct":1.5373074105528732},{"delta":0.7,"premium":0.9681412136808385,"strike":16.863568689468064,"iv":0.2742524316021905,"gamma":0.2688228870346673,"theta":-0.005666143229618535,"vega":0.015087568597946747,"rho":-0.009891388734028636,"breakevenPct":1.1189372777663467},{"delta":0.75,"premium":1.1801730416432525,"strike":17.130173041643253,"iv":0.2905772770831848,"gamma":0.24753116850903556,"theta":-0.005532375381162185,"vega":0.01433126783264613,"rho":-0.010680297551894707,"breakevenPct":0.7794566819903784},{"delta":0.8,"premium":1.8705118974819426,"strike":17.820511897481943,"iv":0.38686515241399067,"gamma":0.16536357445424527,"theta":-0.006697156824684263,"vega":0.01263978542578412,"rho":-0.011799258051407411,"breakevenPct":0.7794566819903784},{"delta":0.85,"premium":3.3494652406417087,"strike":19.29946524064171,"iv":0.5676513368983955,"gamma":0.09156256684491984,"theta":-0.00846951871657754,"vega":0.010530481283422462,"rho":-0.013559556222107453,"breakevenPct":0.7794566819903784},{"delta":0.9,"premium":5.34666666666667,"strike":21.34666666666667,"iv":0.718122666666667,"gamma":0.05417599999999997,"theta":-0.007708000000000001,"vega":0.007961333333333332,"rho":-0.01575643717477672,"breakevenPct":0.4684204960405006}]}},"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"}}