{"symbol":"AUPH","url":"https://intraalpha.com/companies/AUPH","capturedAt":"2026-10-22T12:43:31.202Z","state":"ready","quote":{"symbol":"AUPH","last_price":16.9,"prev_close":16.74,"regular_close":16.9,"change":0.16,"change_pct":0.9558,"regular_change":0.16,"regular_change_pct":0.9558,"extended_change":0,"extended_change_pct":0,"bid":16.36,"ask":17.04,"bid_size":600,"ask_size":200,"volume":783253,"vwap":16.875325,"open":16.73,"high":17.01,"low":16.63,"close":16.9,"trade_count":9905,"last_trade_at":"2026-10-22T12:40:52.102862379Z","last_quote_at":"2026-10-22T12:40:52.116187895Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T08:43:23.233914189-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"AUPH","fetched_at":"2026-10-22T12:43:28.190491+00:00","name":"Aurinia Pharmaceuticals Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Aurinia Pharmaceuticals Inc., a biopharmaceutical company, develops and markets therapies to treat various diseases with unmet medical needs in Japan and China. The company is headquartered in Victoria, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2227277000,"ebitda":179826000,"pe_ratio":7.34,"peg_ratio":0,"book_value":4.626,"dividend_per_share":null,"dividend_yield":null,"eps":2.28,"revenue_ttm":311507000,"gross_profit_ttm":242614000,"profit_margin":1.008,"operating_margin_ttm":0.557,"return_on_assets_ttm":0.155,"return_on_equity_ttm":0.661,"quarterly_earnings_growth":0.755,"quarterly_revenue_growth":0.189,"analyst_target_price":17.86,"analyst_number":0,"beta":1.611,"fifty_two_week_high":19.25,"fifty_two_week_low":11.57,"fifty_day_ma":16.26,"two_hundred_day_ma":15.58,"shares_outstanding":133051000,"forward_pe":11.83,"price_to_sales":7.15,"price_to_book":3.607,"ev_to_revenue":5.9,"ev_to_ebitda":10},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T12:43:28.190491+00:00"},"optionObservedAt":"2026-10-21T19:55:01.619Z","bars":[{"c":16.61,"h":16.61,"l":16.61,"n":5,"o":16.61,"t":"2026-10-15T12:50:00Z","v":260,"vw":16.61},{"c":16.56,"h":16.56,"l":16.56,"n":1,"o":16.56,"t":"2026-10-15T13:20:00Z","v":269,"vw":16.56},{"c":16.8,"h":16.87,"l":16.7,"n":5,"o":16.7,"t":"2026-10-15T13:25:00Z","v":705,"vw":16.795714},{"c":16.92,"h":16.96,"l":16.795,"n":196,"o":16.87,"t":"2026-10-15T13:30:00Z","v":39247,"vw":16.886164},{"c":16.92,"h":16.95,"l":16.84,"n":202,"o":16.93,"t":"2026-10-15T13:35:00Z","v":12287,"vw":16.889671},{"c":16.97,"h":17.01,"l":16.87,"n":198,"o":16.9,"t":"2026-10-15T13:40:00Z","v":20627,"vw":16.974068},{"c":16.94,"h":17.01,"l":16.93,"n":119,"o":16.955,"t":"2026-10-15T13:45:00Z","v":9027,"vw":16.966934},{"c":17.03,"h":17.09,"l":16.9475,"n":260,"o":16.9475,"t":"2026-10-15T13:50:00Z","v":29047,"vw":17.037831},{"c":17.17,"h":17.1701,"l":17.03,"n":230,"o":17.03,"t":"2026-10-15T13:55:00Z","v":17582,"vw":17.128837},{"c":17.25,"h":17.25,"l":17.15,"n":174,"o":17.16,"t":"2026-10-15T14:00:00Z","v":10040,"vw":17.199366},{"c":17.265,"h":17.295,"l":17.195,"n":193,"o":17.25,"t":"2026-10-15T14:05:00Z","v":13917,"vw":17.249981},{"c":17.21,"h":17.28,"l":17.21,"n":189,"o":17.27,"t":"2026-10-15T14:10:00Z","v":10701,"vw":17.248931},{"c":17.165,"h":17.26,"l":17.155,"n":228,"o":17.23,"t":"2026-10-15T14:15:00Z","v":12128,"vw":17.204975},{"c":17.11,"h":17.16,"l":17.06,"n":168,"o":17.15,"t":"2026-10-15T14:20:00Z","v":11969,"vw":17.10002},{"c":17.03,"h":17.1,"l":17.02,"n":123,"o":17.09,"t":"2026-10-15T14:25:00Z","v":11970,"vw":17.060932},{"c":17.01,"h":17.04,"l":16.99,"n":114,"o":17.03,"t":"2026-10-15T14:30:00Z","v":13636,"vw":17.00981},{"c":16.985,"h":17.05,"l":16.96,"n":235,"o":16.99,"t":"2026-10-15T14:35:00Z","v":32573,"vw":16.993099},{"c":16.97,"h":16.985,"l":16.95,"n":172,"o":16.97,"t":"2026-10-15T14:40:00Z","v":11577,"vw":16.958358},{"c":17.02,"h":17.02,"l":16.98,"n":145,"o":16.98,"t":"2026-10-15T14:45:00Z","v":8568,"vw":16.997001},{"c":16.99,"h":17.02,"l":16.97,"n":185,"o":17.02,"t":"2026-10-15T14:50:00Z","v":11811,"vw":16.988871},{"c":16.83,"h":17.01,"l":16.81,"n":354,"o":17,"t":"2026-10-15T14:55:00Z","v":32117,"vw":16.952332},{"c":16.8506,"h":16.91,"l":16.82,"n":244,"o":16.82,"t":"2026-10-15T15:00:00Z","v":14273,"vw":16.876895},{"c":16.85,"h":16.85,"l":16.815,"n":98,"o":16.84,"t":"2026-10-15T15:05:00Z","v":5576,"vw":16.842394},{"c":16.825,"h":16.88,"l":16.825,"n":93,"o":16.87,"t":"2026-10-15T15:10:00Z","v":4733,"vw":16.858957},{"c":16.88,"h":16.89,"l":16.81,"n":122,"o":16.8201,"t":"2026-10-15T15:15:00Z","v":6898,"vw":16.849031},{"c":16.835,"h":16.88,"l":16.835,"n":69,"o":16.88,"t":"2026-10-15T15:20:00Z","v":4659,"vw":16.8575},{"c":16.84,"h":16.85,"l":16.825,"n":122,"o":16.825,"t":"2026-10-15T15:25:00Z","v":6019,"vw":16.83562},{"c":16.86,"h":16.89,"l":16.85,"n":193,"o":16.85,"t":"2026-10-15T15:30:00Z","v":16190,"vw":16.871239},{"c":16.88,"h":16.88,"l":16.85,"n":112,"o":16.86,"t":"2026-10-15T15:35:00Z","v":5990,"vw":16.861698},{"c":16.775,"h":16.9,"l":16.75,"n":177,"o":16.89,"t":"2026-10-15T15:40:00Z","v":12865,"vw":16.829191},{"c":16.7445,"h":16.75,"l":16.735,"n":26,"o":16.75,"t":"2026-10-15T15:45:00Z","v":1688,"vw":16.745268},{"c":16.75,"h":16.76,"l":16.74,"n":65,"o":16.75,"t":"2026-10-15T15:50:00Z","v":3907,"vw":16.750832},{"c":16.75,"h":16.76,"l":16.74,"n":43,"o":16.76,"t":"2026-10-15T15:55:00Z","v":2047,"vw":16.748993},{"c":16.74,"h":16.745,"l":16.73,"n":115,"o":16.745,"t":"2026-10-15T16:00:00Z","v":4870,"vw":16.737662},{"c":16.77,"h":16.77,"l":16.75,"n":127,"o":16.75,"t":"2026-10-15T16:05:00Z","v":7748,"vw":16.758557},{"c":16.77,"h":16.79,"l":16.76,"n":79,"o":16.7792,"t":"2026-10-15T16:10:00Z","v":5706,"vw":16.773355},{"c":16.785,"h":16.79,"l":16.78,"n":111,"o":16.78,"t":"2026-10-15T16:15:00Z","v":5989,"vw":16.782567},{"c":16.8,"h":16.81,"l":16.78,"n":63,"o":16.79,"t":"2026-10-15T16:20:00Z","v":3025,"vw":16.791707},{"c":16.795,"h":16.81,"l":16.785,"n":90,"o":16.8,"t":"2026-10-15T16:25:00Z","v":7837,"vw":16.796435},{"c":16.78,"h":16.8,"l":16.77,"n":81,"o":16.8,"t":"2026-10-15T16:30:00Z","v":3907,"vw":16.785217},{"c":16.78,"h":16.785,"l":16.765,"n":67,"o":16.78,"t":"2026-10-15T16:35:00Z","v":3031,"vw":16.779211},{"c":16.77,"h":16.77,"l":16.76,"n":40,"o":16.76,"t":"2026-10-15T16:40:00Z","v":1575,"vw":16.761079},{"c":16.78,"h":16.78,"l":16.75,"n":75,"o":16.76,"t":"2026-10-15T16:45:00Z","v":4667,"vw":16.759097},{"c":16.78,"h":16.8,"l":16.77,"n":136,"o":16.77,"t":"2026-10-15T16:50:00Z","v":4193,"vw":16.781586},{"c":16.805,"h":16.805,"l":16.78,"n":129,"o":16.79,"t":"2026-10-15T16:55:00Z","v":8923,"vw":16.790395},{"c":16.795,"h":16.805,"l":16.78,"n":166,"o":16.805,"t":"2026-10-15T17:00:00Z","v":10676,"vw":16.789758},{"c":16.74,"h":16.79,"l":16.74,"n":68,"o":16.79,"t":"2026-10-15T17:05:00Z","v":4003,"vw":16.767086},{"c":16.77,"h":16.77,"l":16.725,"n":128,"o":16.74,"t":"2026-10-15T17:10:00Z","v":6799,"vw":16.747794},{"c":16.79,"h":16.82,"l":16.77,"n":147,"o":16.77,"t":"2026-10-15T17:15:00Z","v":10547,"vw":16.793082},{"c":16.78,"h":16.79,"l":16.7747,"n":54,"o":16.79,"t":"2026-10-15T17:20:00Z","v":2961,"vw":16.780546},{"c":16.77,"h":16.78,"l":16.77,"n":13,"o":16.78,"t":"2026-10-15T17:25:00Z","v":1127,"vw":16.7778},{"c":16.75,"h":16.77,"l":16.73,"n":90,"o":16.77,"t":"2026-10-15T17:30:00Z","v":8639,"vw":16.748627},{"c":16.755,"h":16.7601,"l":16.73,"n":95,"o":16.75,"t":"2026-10-15T17:35:00Z","v":10801,"vw":16.754053},{"c":16.76,"h":16.775,"l":16.76,"n":78,"o":16.77,"t":"2026-10-15T17:40:00Z","v":4401,"vw":16.763533},{"c":16.79,"h":16.79,"l":16.76,"n":100,"o":16.76,"t":"2026-10-15T17:45:00Z","v":6455,"vw":16.77428},{"c":16.785,"h":16.81,"l":16.785,"n":101,"o":16.7999,"t":"2026-10-15T17:50:00Z","v":6418,"vw":16.796336},{"c":16.77,"h":16.8,"l":16.77,"n":113,"o":16.79,"t":"2026-10-15T17:55:00Z","v":9098,"vw":16.79},{"c":16.81,"h":16.88,"l":16.78,"n":240,"o":16.78,"t":"2026-10-15T18:00:00Z","v":22062,"vw":16.827188},{"c":16.73,"h":16.815,"l":16.73,"n":85,"o":16.815,"t":"2026-10-15T18:05:00Z","v":4798,"vw":16.764964},{"c":16.74,"h":16.74,"l":16.735,"n":41,"o":16.735,"t":"2026-10-15T18:10:00Z","v":2259,"vw":16.736479},{"c":16.775,"h":16.78,"l":16.749,"n":117,"o":16.75,"t":"2026-10-15T18:15:00Z","v":6357,"vw":16.761357},{"c":16.75,"h":16.82,"l":16.75,"n":235,"o":16.77,"t":"2026-10-15T18:20:00Z","v":15732,"vw":16.785911},{"c":16.735,"h":16.75,"l":16.73,"n":47,"o":16.75,"t":"2026-10-15T18:25:00Z","v":2799,"vw":16.735367},{"c":16.75,"h":16.75,"l":16.735,"n":140,"o":16.74,"t":"2026-10-15T18:30:00Z","v":7196,"vw":16.744011},{"c":16.73,"h":16.745,"l":16.725,"n":84,"o":16.745,"t":"2026-10-15T18:35:00Z","v":6093,"vw":16.735243},{"c":16.72,"h":16.73,"l":16.72,"n":89,"o":16.73,"t":"2026-10-15T18:40:00Z","v":4577,"vw":16.725354},{"c":16.73,"h":16.74,"l":16.71,"n":142,"o":16.71,"t":"2026-10-15T18:45:00Z","v":10760,"vw":16.731305},{"c":16.735,"h":16.75,"l":16.73,"n":158,"o":16.74,"t":"2026-10-15T18:50:00Z","v":9882,"vw":16.735864},{"c":16.745,"h":16.745,"l":16.73,"n":77,"o":16.73,"t":"2026-10-15T18:55:00Z","v":6749,"vw":16.742441},{"c":16.77,"h":16.78,"l":16.745,"n":197,"o":16.745,"t":"2026-10-15T19:00:00Z","v":10552,"vw":16.764},{"c":16.79,"h":16.79,"l":16.76,"n":134,"o":16.77,"t":"2026-10-15T19:05:00Z","v":9849,"vw":16.776299},{"c":16.79,"h":16.79,"l":16.78,"n":125,"o":16.785,"t":"2026-10-15T19:10:00Z","v":5122,"vw":16.78567},{"c":16.8,"h":16.815,"l":16.785,"n":205,"o":16.785,"t":"2026-10-15T19:15:00Z","v":15322,"vw":16.804559},{"c":16.785,"h":16.79,"l":16.785,"n":87,"o":16.79,"t":"2026-10-15T19:20:00Z","v":5759,"vw":16.787083},{"c":16.76,"h":16.785,"l":16.75,"n":155,"o":16.78,"t":"2026-10-15T19:25:00Z","v":10994,"vw":16.769215},{"c":16.7713,"h":16.7713,"l":16.75,"n":109,"o":16.76,"t":"2026-10-15T19:30:00Z","v":9213,"vw":16.7613},{"c":16.745,"h":16.78,"l":16.74,"n":161,"o":16.78,"t":"2026-10-15T19:35:00Z","v":19704,"vw":16.754671},{"c":16.765,"h":16.77,"l":16.7409,"n":212,"o":16.7565,"t":"2026-10-15T19:40:00Z","v":17665,"vw":16.756314},{"c":16.76,"h":16.7751,"l":16.76,"n":227,"o":16.76,"t":"2026-10-15T19:45:00Z","v":16538,"vw":16.76608},{"c":16.74,"h":16.79,"l":16.735,"n":482,"o":16.77,"t":"2026-10-15T19:50:00Z","v":30795,"vw":16.765682},{"c":16.72,"h":16.76,"l":16.71,"n":1040,"o":16.74,"t":"2026-10-15T19:55:00Z","v":77920,"vw":16.739126},{"c":16.73,"h":16.73,"l":16.73,"n":26,"o":16.73,"t":"2026-10-15T20:00:00Z","v":149490,"vw":16.73},{"c":16.9908,"h":16.9908,"l":16.9908,"n":2,"o":16.9908,"t":"2026-10-15T21:30:00Z","v":192,"vw":16.9908},{"c":16.9,"h":16.9,"l":16.86,"n":6,"o":16.86,"t":"2026-10-15T22:20:00Z","v":2000,"vw":16.8933},{"c":16.8,"h":16.8,"l":16.8,"n":10,"o":16.8,"t":"2026-10-15T23:10:00Z","v":985,"vw":16.8},{"c":16.73,"h":16.73,"l":16.73,"n":3,"o":16.73,"t":"2026-10-16T10:30:00Z","v":199,"vw":16.73},{"c":16.78,"h":16.81,"l":16.69,"n":29,"o":16.81,"t":"2026-10-16T13:30:00Z","v":21435,"vw":16.79596},{"c":16.68,"h":16.775,"l":16.64,"n":225,"o":16.775,"t":"2026-10-16T13:35:00Z","v":20237,"vw":16.678127},{"c":16.665,"h":16.705,"l":16.65,"n":29,"o":16.705,"t":"2026-10-16T13:40:00Z","v":1149,"vw":16.682273},{"c":16.545,"h":16.66,"l":16.545,"n":62,"o":16.66,"t":"2026-10-16T13:45:00Z","v":9062,"vw":16.597988},{"c":16.605,"h":16.605,"l":16.51,"n":60,"o":16.51,"t":"2026-10-16T13:50:00Z","v":4480,"vw":16.558383},{"c":16.61,"h":16.64,"l":16.61,"n":51,"o":16.63,"t":"2026-10-16T13:55:00Z","v":4805,"vw":16.634248},{"c":16.63,"h":16.64,"l":16.63,"n":69,"o":16.64,"t":"2026-10-16T14:00:00Z","v":5265,"vw":16.634489},{"c":16.7,"h":16.72,"l":16.62,"n":127,"o":16.62,"t":"2026-10-16T14:05:00Z","v":7793,"vw":16.671195},{"c":16.695,"h":16.72,"l":16.67,"n":109,"o":16.72,"t":"2026-10-16T14:10:00Z","v":3475,"vw":16.691543},{"c":16.685,"h":16.71,"l":16.685,"n":44,"o":16.71,"t":"2026-10-16T14:15:00Z","v":2949,"vw":16.69542},{"c":16.67,"h":16.67,"l":16.66,"n":40,"o":16.66,"t":"2026-10-16T14:20:00Z","v":1100,"vw":16.666024},{"c":16.62,"h":16.67,"l":16.62,"n":66,"o":16.67,"t":"2026-10-16T14:25:00Z","v":1438,"vw":16.644143},{"c":16.62,"h":16.62,"l":16.58,"n":48,"o":16.58,"t":"2026-10-16T14:30:00Z","v":3336,"vw":16.604967},{"c":16.62,"h":16.64,"l":16.62,"n":46,"o":16.62,"t":"2026-10-16T14:35:00Z","v":1392,"vw":16.630303},{"c":16.63,"h":16.635,"l":16.58,"n":146,"o":16.63,"t":"2026-10-16T14:40:00Z","v":7643,"vw":16.599787},{"c":16.6,"h":16.61,"l":16.59,"n":27,"o":16.59,"t":"2026-10-16T14:45:00Z","v":985,"vw":16.6},{"c":16.61,"h":16.61,"l":16.61,"n":38,"o":16.61,"t":"2026-10-16T14:50:00Z","v":1714,"vw":16.61},{"c":16.61,"h":16.61,"l":16.6,"n":38,"o":16.61,"t":"2026-10-16T14:55:00Z","v":1201,"vw":16.604},{"c":16.55,"h":16.6,"l":16.55,"n":67,"o":16.6,"t":"2026-10-16T15:00:00Z","v":2371,"vw":16.569024},{"c":16.58,"h":16.59,"l":16.5,"n":181,"o":16.53,"t":"2026-10-16T15:05:00Z","v":8771,"vw":16.543716},{"c":16.6,"h":16.6,"l":16.575,"n":65,"o":16.575,"t":"2026-10-16T15:10:00Z","v":2058,"vw":16.587667},{"c":16.5798,"h":16.6,"l":16.575,"n":75,"o":16.6,"t":"2026-10-16T15:15:00Z","v":1998,"vw":16.592672},{"c":16.55,"h":16.595,"l":16.55,"n":143,"o":16.58,"t":"2026-10-16T15:20:00Z","v":4729,"vw":16.58032},{"c":16.59,"h":16.59,"l":16.55,"n":56,"o":16.55,"t":"2026-10-16T15:25:00Z","v":1472,"vw":16.57},{"c":16.605,"h":16.62,"l":16.6,"n":107,"o":16.6,"t":"2026-10-16T15:30:00Z","v":4418,"vw":16.612698},{"c":16.59,"h":16.61,"l":16.58,"n":97,"o":16.61,"t":"2026-10-16T15:35:00Z","v":6029,"vw":16.595344},{"c":16.62,"h":16.63,"l":16.59,"n":69,"o":16.59,"t":"2026-10-16T15:40:00Z","v":2864,"vw":16.608256},{"c":16.635,"h":16.655,"l":16.63,"n":78,"o":16.63,"t":"2026-10-16T15:45:00Z","v":2589,"vw":16.644615},{"c":16.59,"h":16.625,"l":16.59,"n":98,"o":16.625,"t":"2026-10-16T15:50:00Z","v":4353,"vw":16.610595},{"c":16.58,"h":16.59,"l":16.58,"n":65,"o":16.59,"t":"2026-10-16T15:55:00Z","v":4270,"vw":16.584693},{"c":16.55,"h":16.57,"l":16.545,"n":86,"o":16.57,"t":"2026-10-16T16:00:00Z","v":3007,"vw":16.550792},{"c":16.52,"h":16.55,"l":16.52,"n":119,"o":16.55,"t":"2026-10-16T16:05:00Z","v":5708,"vw":16.535971},{"c":16.53,"h":16.53,"l":16.52,"n":69,"o":16.52,"t":"2026-10-16T16:10:00Z","v":2714,"vw":16.524865},{"c":16.55,"h":16.55,"l":16.54,"n":64,"o":16.54,"t":"2026-10-16T16:15:00Z","v":2080,"vw":16.543637},{"c":16.55,"h":16.55,"l":16.55,"n":70,"o":16.55,"t":"2026-10-16T16:20:00Z","v":1501,"vw":16.55},{"c":16.52,"h":16.545,"l":16.52,"n":128,"o":16.545,"t":"2026-10-16T16:25:00Z","v":3127,"vw":16.535141},{"c":16.51,"h":16.52,"l":16.51,"n":70,"o":16.52,"t":"2026-10-16T16:30:00Z","v":1845,"vw":16.517393},{"c":16.51,"h":16.52,"l":16.505,"n":83,"o":16.515,"t":"2026-10-16T16:35:00Z","v":3422,"vw":16.509323},{"c":16.47,"h":16.505,"l":16.46,"n":528,"o":16.5,"t":"2026-10-16T16:40:00Z","v":73942,"vw":16.493868},{"c":16.395,"h":16.47,"l":16.38,"n":456,"o":16.47,"t":"2026-10-16T16:45:00Z","v":37158,"vw":16.429886},{"c":16.37,"h":16.395,"l":16.35,"n":386,"o":16.395,"t":"2026-10-16T16:50:00Z","v":26406,"vw":16.384185},{"c":16.37,"h":16.39,"l":16.36,"n":49,"o":16.36,"t":"2026-10-16T16:55:00Z","v":2009,"vw":16.372724},{"c":16.38,"h":16.39,"l":16.3552,"n":78,"o":16.39,"t":"2026-10-16T17:00:00Z","v":6283,"vw":16.363074},{"c":16.37,"h":16.3799,"l":16.36,"n":95,"o":16.37,"t":"2026-10-16T17:05:00Z","v":6015,"vw":16.370075},{"c":16.38,"h":16.38,"l":16.36,"n":70,"o":16.36,"t":"2026-10-16T17:10:00Z","v":4854,"vw":16.365251},{"c":16.3711,"h":16.3711,"l":16.36,"n":65,"o":16.36,"t":"2026-10-16T17:15:00Z","v":2872,"vw":16.361556},{"c":16.38,"h":16.39,"l":16.37,"n":51,"o":16.38,"t":"2026-10-16T17:20:00Z","v":2961,"vw":16.378435},{"c":16.44,"h":16.44,"l":16.38,"n":54,"o":16.38,"t":"2026-10-16T17:25:00Z","v":3741,"vw":16.421042},{"c":16.47,"h":16.475,"l":16.46,"n":72,"o":16.46,"t":"2026-10-16T17:30:00Z","v":2757,"vw":16.467296},{"c":16.5007,"h":16.5007,"l":16.48,"n":182,"o":16.48,"t":"2026-10-16T17:35:00Z","v":7587,"vw":16.492656},{"c":16.51,"h":16.54,"l":16.5,"n":89,"o":16.5,"t":"2026-10-16T17:40:00Z","v":4686,"vw":16.517269},{"c":16.52,"h":16.52,"l":16.51,"n":38,"o":16.52,"t":"2026-10-16T17:45:00Z","v":1659,"vw":16.515864},{"c":16.47,"h":16.5,"l":16.47,"n":59,"o":16.5,"t":"2026-10-16T17:50:00Z","v":1677,"vw":16.488056},{"c":16.49,"h":16.49,"l":16.48,"n":48,"o":16.48,"t":"2026-10-16T17:55:00Z","v":1409,"vw":16.485312},{"c":16.485,"h":16.51,"l":16.47,"n":68,"o":16.51,"t":"2026-10-16T18:00:00Z","v":2795,"vw":16.490128},{"c":16.485,"h":16.4927,"l":16.485,"n":41,"o":16.485,"t":"2026-10-16T18:05:00Z","v":3036,"vw":16.485988},{"c":16.46,"h":16.49,"l":16.46,"n":84,"o":16.47,"t":"2026-10-16T18:10:00Z","v":4023,"vw":16.475233},{"c":16.475,"h":16.48,"l":16.47,"n":116,"o":16.47,"t":"2026-10-16T18:15:00Z","v":7125,"vw":16.475664},{"c":16.5,"h":16.5,"l":16.47,"n":89,"o":16.475,"t":"2026-10-16T18:20:00Z","v":3629,"vw":16.479587},{"c":16.5,"h":16.5,"l":16.5,"n":21,"o":16.5,"t":"2026-10-16T18:25:00Z","v":478,"vw":16.5},{"c":16.54,"h":16.545,"l":16.51,"n":159,"o":16.51,"t":"2026-10-16T18:30:00Z","v":4899,"vw":16.529386},{"c":16.5501,"h":16.56,"l":16.54,"n":71,"o":16.55,"t":"2026-10-16T18:35:00Z","v":2704,"vw":16.548022},{"c":16.5597,"h":16.56,"l":16.55,"n":101,"o":16.56,"t":"2026-10-16T18:40:00Z","v":3494,"vw":16.557031},{"c":16.54,"h":16.57,"l":16.54,"n":90,"o":16.56,"t":"2026-10-16T18:45:00Z","v":2448,"vw":16.556975},{"c":16.54,"h":16.545,"l":16.5307,"n":73,"o":16.5307,"t":"2026-10-16T18:50:00Z","v":2797,"vw":16.535209},{"c":16.55,"h":16.55,"l":16.54,"n":103,"o":16.54,"t":"2026-10-16T18:55:00Z","v":3101,"vw":16.546563},{"c":16.56,"h":16.56,"l":16.56,"n":37,"o":16.56,"t":"2026-10-16T19:00:00Z","v":771,"vw":16.56},{"c":16.53,"h":16.56,"l":16.515,"n":120,"o":16.56,"t":"2026-10-16T19:05:00Z","v":7542,"vw":16.530829},{"c":16.55,"h":16.56,"l":16.53,"n":110,"o":16.53,"t":"2026-10-16T19:10:00Z","v":3525,"vw":16.543448},{"c":16.55,"h":16.56,"l":16.545,"n":97,"o":16.56,"t":"2026-10-16T19:15:00Z","v":3966,"vw":16.551013},{"c":16.55,"h":16.56,"l":16.54,"n":156,"o":16.56,"t":"2026-10-16T19:20:00Z","v":12339,"vw":16.551669},{"c":16.55,"h":16.55,"l":16.54,"n":77,"o":16.55,"t":"2026-10-16T19:25:00Z","v":2952,"vw":16.549176},{"c":16.53,"h":16.55,"l":16.53,"n":162,"o":16.55,"t":"2026-10-16T19:30:00Z","v":5396,"vw":16.540802},{"c":16.51,"h":16.53,"l":16.51,"n":97,"o":16.53,"t":"2026-10-16T19:35:00Z","v":3324,"vw":16.516482},{"c":16.51,"h":16.535,"l":16.495,"n":223,"o":16.5,"t":"2026-10-16T19:40:00Z","v":14838,"vw":16.512063},{"c":16.46,"h":16.51,"l":16.45,"n":165,"o":16.5,"t":"2026-10-16T19:45:00Z","v":9737,"vw":16.47714},{"c":16.52,"h":16.52,"l":16.45,"n":505,"o":16.46,"t":"2026-10-16T19:50:00Z","v":37844,"vw":16.481506},{"c":16.53,"h":16.54,"l":16.51,"n":1044,"o":16.52,"t":"2026-10-16T19:55:00Z","v":76756,"vw":16.52553},{"c":16.53,"h":16.53,"l":16.51,"n":22,"o":16.51,"t":"2026-10-16T20:00:00Z","v":145344,"vw":16.510016},{"c":16.5041,"h":16.5041,"l":16.5041,"n":1,"o":16.5041,"t":"2026-10-16T23:30:00Z","v":1400,"vw":16.5041},{"c":16.52,"h":16.52,"l":16.52,"n":3,"o":16.52,"t":"2026-10-19T10:45:00Z","v":207,"vw":16.52},{"c":16.68,"h":16.68,"l":16.54,"n":36,"o":16.54,"t":"2026-10-19T13:30:00Z","v":6201,"vw":16.550833},{"c":16.6,"h":16.74,"l":16.6,"n":62,"o":16.7,"t":"2026-10-19T13:35:00Z","v":2019,"vw":16.693427},{"c":16.53,"h":16.53,"l":16.5,"n":34,"o":16.53,"t":"2026-10-19T13:40:00Z","v":5908,"vw":16.502045},{"c":16.585,"h":16.6,"l":16.54,"n":73,"o":16.55,"t":"2026-10-19T13:45:00Z","v":13308,"vw":16.577197},{"c":16.55,"h":16.5655,"l":16.55,"n":14,"o":16.5655,"t":"2026-10-19T13:50:00Z","v":988,"vw":16.561783},{"c":16.62,"h":16.62,"l":16.57,"n":80,"o":16.6,"t":"2026-10-19T14:00:00Z","v":5416,"vw":16.599754},{"c":16.61,"h":16.655,"l":16.61,"n":98,"o":16.62,"t":"2026-10-19T14:05:00Z","v":5253,"vw":16.621754},{"c":16.605,"h":16.61,"l":16.605,"n":24,"o":16.61,"t":"2026-10-19T14:10:00Z","v":447,"vw":16.607674},{"c":16.6,"h":16.635,"l":16.6,"n":65,"o":16.63,"t":"2026-10-19T14:15:00Z","v":3196,"vw":16.618478},{"c":16.5886,"h":16.5906,"l":16.58,"n":24,"o":16.58,"t":"2026-10-19T14:20:00Z","v":1295,"vw":16.586494},{"c":16.63,"h":16.63,"l":16.61,"n":40,"o":16.61,"t":"2026-10-19T14:25:00Z","v":1436,"vw":16.616667},{"c":16.59,"h":16.61,"l":16.58,"n":33,"o":16.61,"t":"2026-10-19T14:30:00Z","v":1626,"vw":16.60498},{"c":16.595,"h":16.65,"l":16.5801,"n":224,"o":16.605,"t":"2026-10-19T14:35:00Z","v":14370,"vw":16.625637},{"c":16.535,"h":16.59,"l":16.53,"n":48,"o":16.58,"t":"2026-10-19T14:40:00Z","v":2181,"vw":16.566085},{"c":16.5417,"h":16.56,"l":16.53,"n":65,"o":16.53,"t":"2026-10-19T14:45:00Z","v":5062,"vw":16.538379},{"c":16.535,"h":16.55,"l":16.52,"n":40,"o":16.55,"t":"2026-10-19T14:50:00Z","v":2221,"vw":16.536743},{"c":16.52,"h":16.53,"l":16.52,"n":24,"o":16.53,"t":"2026-10-19T14:55:00Z","v":1732,"vw":16.524423},{"c":16.51,"h":16.52,"l":16.49,"n":30,"o":16.52,"t":"2026-10-19T15:00:00Z","v":1691,"vw":16.503028},{"c":16.525,"h":16.525,"l":16.5096,"n":8,"o":16.5096,"t":"2026-10-19T15:05:00Z","v":666,"vw":16.512167},{"c":16.52,"h":16.53,"l":16.52,"n":39,"o":16.52,"t":"2026-10-19T15:10:00Z","v":4308,"vw":16.52182},{"c":16.53,"h":16.55,"l":16.5,"n":172,"o":16.52,"t":"2026-10-19T15:15:00Z","v":14085,"vw":16.515561},{"c":16.54,"h":16.54,"l":16.54,"n":9,"o":16.54,"t":"2026-10-19T15:20:00Z","v":360,"vw":16.54},{"c":16.5,"h":16.525,"l":16.5,"n":40,"o":16.525,"t":"2026-10-19T15:25:00Z","v":2746,"vw":16.505223},{"c":16.5,"h":16.51,"l":16.5,"n":41,"o":16.5,"t":"2026-10-19T15:30:00Z","v":2270,"vw":16.504117},{"c":16.54,"h":16.54,"l":16.52,"n":40,"o":16.52,"t":"2026-10-19T15:35:00Z","v":1229,"vw":16.529286},{"c":16.56,"h":16.57,"l":16.54,"n":107,"o":16.54,"t":"2026-10-19T15:40:00Z","v":5214,"vw":16.556037},{"c":16.55,"h":16.555,"l":16.55,"n":32,"o":16.555,"t":"2026-10-19T15:45:00Z","v":960,"vw":16.553353},{"c":16.525,"h":16.55,"l":16.5,"n":89,"o":16.55,"t":"2026-10-19T15:50:00Z","v":5712,"vw":16.521704},{"c":16.52,"h":16.5222,"l":16.52,"n":18,"o":16.5222,"t":"2026-10-19T15:55:00Z","v":640,"vw":16.52165},{"c":16.51,"h":16.53,"l":16.51,"n":79,"o":16.52,"t":"2026-10-19T16:00:00Z","v":3864,"vw":16.512623},{"c":16.509,"h":16.511,"l":16.495,"n":117,"o":16.5,"t":"2026-10-19T16:05:00Z","v":8487,"vw":16.504385},{"c":16.54,"h":16.54,"l":16.52,"n":49,"o":16.52,"t":"2026-10-19T16:10:00Z","v":1772,"vw":16.534286},{"c":16.54,"h":16.56,"l":16.54,"n":109,"o":16.55,"t":"2026-10-19T16:15:00Z","v":7374,"vw":16.550048},{"c":16.5,"h":16.5434,"l":16.4905,"n":286,"o":16.5434,"t":"2026-10-19T16:20:00Z","v":17889,"vw":16.518509},{"c":16.53,"h":16.53,"l":16.515,"n":55,"o":16.515,"t":"2026-10-19T16:25:00Z","v":2003,"vw":16.518636},{"c":16.53,"h":16.55,"l":16.53,"n":35,"o":16.55,"t":"2026-10-19T16:30:00Z","v":1970,"vw":16.538429},{"c":16.57,"h":16.57,"l":16.53,"n":70,"o":16.53,"t":"2026-10-19T16:35:00Z","v":3396,"vw":16.558225},{"c":16.55,"h":16.56,"l":16.55,"n":4,"o":16.56,"t":"2026-10-19T16:40:00Z","v":336,"vw":16.556086},{"c":16.56,"h":16.56,"l":16.545,"n":42,"o":16.55,"t":"2026-10-19T16:45:00Z","v":2238,"vw":16.550806},{"c":16.55,"h":16.55,"l":16.545,"n":14,"o":16.545,"t":"2026-10-19T16:50:00Z","v":307,"vw":16.547016},{"c":16.55,"h":16.56,"l":16.55,"n":42,"o":16.55,"t":"2026-10-19T16:55:00Z","v":1346,"vw":16.555837},{"c":16.56,"h":16.58,"l":16.56,"n":48,"o":16.56,"t":"2026-10-19T17:00:00Z","v":2910,"vw":16.566863},{"c":16.5535,"h":16.5535,"l":16.54,"n":33,"o":16.55,"t":"2026-10-19T17:05:00Z","v":1609,"vw":16.547312},{"c":16.55,"h":16.55,"l":16.55,"n":5,"o":16.55,"t":"2026-10-19T17:10:00Z","v":158,"vw":16.55},{"c":16.575,"h":16.58,"l":16.55,"n":77,"o":16.55,"t":"2026-10-19T17:15:00Z","v":3259,"vw":16.5619},{"c":16.56,"h":16.56,"l":16.55,"n":29,"o":16.56,"t":"2026-10-19T17:20:00Z","v":2416,"vw":16.555233},{"c":16.56,"h":16.565,"l":16.56,"n":33,"o":16.5601,"t":"2026-10-19T17:25:00Z","v":1790,"vw":16.56044},{"c":16.56,"h":16.56,"l":16.56,"n":24,"o":16.56,"t":"2026-10-19T17:30:00Z","v":857,"vw":16.56},{"c":16.54,"h":16.56,"l":16.5301,"n":62,"o":16.56,"t":"2026-10-19T17:35:00Z","v":3092,"vw":16.54097},{"c":16.51,"h":16.53,"l":16.51,"n":82,"o":16.53,"t":"2026-10-19T17:40:00Z","v":4346,"vw":16.519007},{"c":16.52,"h":16.52,"l":16.52,"n":21,"o":16.52,"t":"2026-10-19T17:45:00Z","v":1023,"vw":16.52},{"c":16.52,"h":16.53,"l":16.52,"n":61,"o":16.52,"t":"2026-10-19T17:50:00Z","v":2690,"vw":16.521127},{"c":16.54,"h":16.55,"l":16.53,"n":69,"o":16.53,"t":"2026-10-19T17:55:00Z","v":2719,"vw":16.537008},{"c":16.55,"h":16.56,"l":16.52,"n":137,"o":16.54,"t":"2026-10-19T18:00:00Z","v":8460,"vw":16.534185},{"c":16.55,"h":16.55,"l":16.54,"n":55,"o":16.55,"t":"2026-10-19T18:05:00Z","v":5296,"vw":16.545198},{"c":16.53,"h":16.54,"l":16.5227,"n":45,"o":16.54,"t":"2026-10-19T18:10:00Z","v":2112,"vw":16.529253},{"c":16.535,"h":16.535,"l":16.505,"n":122,"o":16.53,"t":"2026-10-19T18:15:00Z","v":4220,"vw":16.518766},{"c":16.525,"h":16.525,"l":16.525,"n":9,"o":16.525,"t":"2026-10-19T18:20:00Z","v":334,"vw":16.525},{"c":16.525,"h":16.525,"l":16.525,"n":17,"o":16.525,"t":"2026-10-19T18:25:00Z","v":440,"vw":16.525},{"c":16.525,"h":16.525,"l":16.525,"n":7,"o":16.525,"t":"2026-10-19T18:30:00Z","v":241,"vw":16.525},{"c":16.535,"h":16.535,"l":16.52,"n":71,"o":16.53,"t":"2026-10-19T18:35:00Z","v":4559,"vw":16.528337},{"c":16.53,"h":16.545,"l":16.5201,"n":72,"o":16.54,"t":"2026-10-19T18:40:00Z","v":4559,"vw":16.5307},{"c":16.515,"h":16.54,"l":16.51,"n":245,"o":16.53,"t":"2026-10-19T18:45:00Z","v":14390,"vw":16.521348},{"c":16.4901,"h":16.51,"l":16.475,"n":212,"o":16.51,"t":"2026-10-19T18:50:00Z","v":21960,"vw":16.498155},{"c":16.5,"h":16.5,"l":16.5,"n":20,"o":16.5,"t":"2026-10-19T18:55:00Z","v":721,"vw":16.5},{"c":16.51,"h":16.52,"l":16.505,"n":83,"o":16.51,"t":"2026-10-19T19:00:00Z","v":3890,"vw":16.510332},{"c":16.515,"h":16.524,"l":16.505,"n":104,"o":16.5051,"t":"2026-10-19T19:05:00Z","v":6848,"vw":16.513238},{"c":16.525,"h":16.53,"l":16.5001,"n":76,"o":16.515,"t":"2026-10-19T19:10:00Z","v":6763,"vw":16.515521},{"c":16.525,"h":16.525,"l":16.52,"n":33,"o":16.52,"t":"2026-10-19T19:15:00Z","v":2523,"vw":16.522872},{"c":16.5,"h":16.525,"l":16.49,"n":166,"o":16.525,"t":"2026-10-19T19:20:00Z","v":16964,"vw":16.506832},{"c":16.5,"h":16.5,"l":16.5,"n":122,"o":16.5,"t":"2026-10-19T19:25:00Z","v":3420,"vw":16.5},{"c":16.515,"h":16.52,"l":16.5,"n":236,"o":16.5,"t":"2026-10-19T19:30:00Z","v":11656,"vw":16.509951},{"c":16.53,"h":16.54,"l":16.52,"n":138,"o":16.52,"t":"2026-10-19T19:35:00Z","v":5890,"vw":16.530517},{"c":16.505,"h":16.535,"l":16.5,"n":356,"o":16.535,"t":"2026-10-19T19:40:00Z","v":19745,"vw":16.511691},{"c":16.48,"h":16.505,"l":16.48,"n":223,"o":16.505,"t":"2026-10-19T19:45:00Z","v":12503,"vw":16.494068},{"c":16.455,"h":16.48,"l":16.45,"n":381,"o":16.48,"t":"2026-10-19T19:50:00Z","v":12662,"vw":16.468721},{"c":16.505,"h":16.505,"l":16.45,"n":988,"o":16.46,"t":"2026-10-19T19:55:00Z","v":68499,"vw":16.482752},{"c":16.49,"h":16.49,"l":16.49,"n":29,"o":16.49,"t":"2026-10-19T20:00:00Z","v":107035,"vw":16.49},{"c":16.36,"h":16.36,"l":16.36,"n":2,"o":16.36,"t":"2026-10-20T12:10:00Z","v":118,"vw":16.36},{"c":16.59,"h":16.59,"l":16.59,"n":1,"o":16.59,"t":"2026-10-20T13:25:00Z","v":100,"vw":16.59},{"c":16.556,"h":16.6,"l":16.556,"n":38,"o":16.6,"t":"2026-10-20T13:30:00Z","v":8012,"vw":16.593012},{"c":16.62,"h":16.62,"l":16.56,"n":119,"o":16.6,"t":"2026-10-20T13:35:00Z","v":25307,"vw":16.599827},{"c":16.75,"h":16.75,"l":16.65,"n":72,"o":16.65,"t":"2026-10-20T13:40:00Z","v":4974,"vw":16.72048},{"c":16.72,"h":16.76,"l":16.7,"n":66,"o":16.745,"t":"2026-10-20T13:45:00Z","v":3976,"vw":16.72405},{"c":16.73,"h":16.75,"l":16.6907,"n":156,"o":16.6907,"t":"2026-10-20T13:50:00Z","v":7454,"vw":16.730669},{"c":16.7066,"h":16.725,"l":16.7066,"n":42,"o":16.715,"t":"2026-10-20T13:55:00Z","v":5217,"vw":16.715694},{"c":16.78,"h":16.78,"l":16.755,"n":86,"o":16.76,"t":"2026-10-20T14:00:00Z","v":4799,"vw":16.76329},{"c":16.76,"h":16.78,"l":16.745,"n":107,"o":16.78,"t":"2026-10-20T14:05:00Z","v":3250,"vw":16.762674},{"c":16.78,"h":16.785,"l":16.77,"n":27,"o":16.77,"t":"2026-10-20T14:10:00Z","v":5136,"vw":16.779222},{"c":16.81,"h":16.825,"l":16.8,"n":70,"o":16.8,"t":"2026-10-20T14:15:00Z","v":7449,"vw":16.81258},{"c":16.735,"h":16.8,"l":16.735,"n":129,"o":16.8,"t":"2026-10-20T14:20:00Z","v":8980,"vw":16.752131},{"c":16.71,"h":16.74,"l":16.7,"n":115,"o":16.73,"t":"2026-10-20T14:25:00Z","v":8610,"vw":16.729456},{"c":16.71,"h":16.72,"l":16.705,"n":33,"o":16.705,"t":"2026-10-20T14:30:00Z","v":848,"vw":16.709072},{"c":16.7,"h":16.73,"l":16.7,"n":96,"o":16.73,"t":"2026-10-20T14:35:00Z","v":7739,"vw":16.705484},{"c":16.78,"h":16.78,"l":16.71,"n":139,"o":16.72,"t":"2026-10-20T14:40:00Z","v":11637,"vw":16.74012},{"c":16.78,"h":16.78,"l":16.7517,"n":71,"o":16.78,"t":"2026-10-20T14:45:00Z","v":3249,"vw":16.770099},{"c":16.78,"h":16.785,"l":16.76,"n":59,"o":16.77,"t":"2026-10-20T14:50:00Z","v":3712,"vw":16.773521},{"c":16.785,"h":16.785,"l":16.765,"n":88,"o":16.765,"t":"2026-10-20T14:55:00Z","v":5159,"vw":16.771033},{"c":16.765,"h":16.77,"l":16.76,"n":33,"o":16.77,"t":"2026-10-20T15:00:00Z","v":1450,"vw":16.763392},{"c":16.795,"h":16.81,"l":16.78,"n":142,"o":16.78,"t":"2026-10-20T15:05:00Z","v":7919,"vw":16.799017},{"c":16.75,"h":16.8,"l":16.75,"n":131,"o":16.795,"t":"2026-10-20T15:10:00Z","v":6450,"vw":16.790239},{"c":16.76,"h":16.77,"l":16.72,"n":63,"o":16.72,"t":"2026-10-20T15:15:00Z","v":2432,"vw":16.744551},{"c":16.72,"h":16.78,"l":16.71,"n":103,"o":16.78,"t":"2026-10-20T15:20:00Z","v":4397,"vw":16.738638},{"c":16.76,"h":16.77,"l":16.72,"n":112,"o":16.72,"t":"2026-10-20T15:25:00Z","v":4356,"vw":16.741707},{"c":16.71,"h":16.73,"l":16.71,"n":80,"o":16.73,"t":"2026-10-20T15:30:00Z","v":2854,"vw":16.71595},{"c":16.755,"h":16.76,"l":16.7,"n":144,"o":16.7,"t":"2026-10-20T15:35:00Z","v":5995,"vw":16.734216},{"c":16.78,"h":16.8,"l":16.77,"n":65,"o":16.77,"t":"2026-10-20T15:40:00Z","v":3992,"vw":16.777359},{"c":16.73,"h":16.78,"l":16.71,"n":123,"o":16.78,"t":"2026-10-20T15:45:00Z","v":8394,"vw":16.734175},{"c":16.745,"h":16.75,"l":16.72,"n":89,"o":16.72,"t":"2026-10-20T15:50:00Z","v":3401,"vw":16.729989},{"c":16.74,"h":16.76,"l":16.73,"n":116,"o":16.76,"t":"2026-10-20T15:55:00Z","v":3623,"vw":16.746035},{"c":16.715,"h":16.73,"l":16.71,"n":104,"o":16.73,"t":"2026-10-20T16:00:00Z","v":4614,"vw":16.719992},{"c":16.72,"h":16.74,"l":16.71,"n":124,"o":16.72,"t":"2026-10-20T16:05:00Z","v":6416,"vw":16.721473},{"c":16.72,"h":16.72,"l":16.71,"n":99,"o":16.72,"t":"2026-10-20T16:10:00Z","v":3464,"vw":16.714379},{"c":16.7,"h":16.74,"l":16.69,"n":105,"o":16.72,"t":"2026-10-20T16:15:00Z","v":4101,"vw":16.709795},{"c":16.74,"h":16.74,"l":16.715,"n":122,"o":16.715,"t":"2026-10-20T16:20:00Z","v":2600,"vw":16.72665},{"c":16.76,"h":16.77,"l":16.75,"n":83,"o":16.75,"t":"2026-10-20T16:25:00Z","v":3096,"vw":16.758498},{"c":16.745,"h":16.76,"l":16.73,"n":54,"o":16.76,"t":"2026-10-20T16:30:00Z","v":2179,"vw":16.746121},{"c":16.74,"h":16.76,"l":16.74,"n":97,"o":16.75,"t":"2026-10-20T16:35:00Z","v":5783,"vw":16.751054},{"c":16.73,"h":16.74,"l":16.72,"n":73,"o":16.73,"t":"2026-10-20T16:40:00Z","v":2316,"vw":16.73125},{"c":16.73,"h":16.73,"l":16.72,"n":102,"o":16.72,"t":"2026-10-20T16:45:00Z","v":2955,"vw":16.722576},{"c":16.69,"h":16.72,"l":16.69,"n":88,"o":16.72,"t":"2026-10-20T16:50:00Z","v":3373,"vw":16.714628},{"c":16.69,"h":16.71,"l":16.68,"n":107,"o":16.69,"t":"2026-10-20T16:55:00Z","v":3927,"vw":16.698515},{"c":16.7,"h":16.715,"l":16.7,"n":119,"o":16.7,"t":"2026-10-20T17:00:00Z","v":4353,"vw":16.704352},{"c":16.7,"h":16.71,"l":16.69,"n":66,"o":16.7,"t":"2026-10-20T17:05:00Z","v":3018,"vw":16.696527},{"c":16.71,"h":16.71,"l":16.69,"n":94,"o":16.7,"t":"2026-10-20T17:10:00Z","v":3647,"vw":16.704435},{"c":16.72,"h":16.72,"l":16.7,"n":87,"o":16.7,"t":"2026-10-20T17:15:00Z","v":3234,"vw":16.710715},{"c":16.73,"h":16.74,"l":16.72,"n":90,"o":16.72,"t":"2026-10-20T17:20:00Z","v":3168,"vw":16.729666},{"c":16.72,"h":16.73,"l":16.72,"n":63,"o":16.73,"t":"2026-10-20T17:25:00Z","v":2077,"vw":16.720833},{"c":16.73,"h":16.73,"l":16.72,"n":104,"o":16.72,"t":"2026-10-20T17:30:00Z","v":4332,"vw":16.728807},{"c":16.74,"h":16.745,"l":16.73,"n":82,"o":16.74,"t":"2026-10-20T17:35:00Z","v":3624,"vw":16.737089},{"c":16.735,"h":16.74,"l":16.73,"n":117,"o":16.73,"t":"2026-10-20T17:40:00Z","v":5702,"vw":16.73321},{"c":16.73,"h":16.74,"l":16.73,"n":126,"o":16.74,"t":"2026-10-20T17:45:00Z","v":4718,"vw":16.732106},{"c":16.73,"h":16.74,"l":16.73,"n":100,"o":16.73,"t":"2026-10-20T17:50:00Z","v":3332,"vw":16.733077},{"c":16.72,"h":16.73,"l":16.72,"n":106,"o":16.72,"t":"2026-10-20T17:55:00Z","v":3477,"vw":16.723396},{"c":16.73,"h":16.74,"l":16.72,"n":100,"o":16.72,"t":"2026-10-20T18:00:00Z","v":3257,"vw":16.729333},{"c":16.726,"h":16.74,"l":16.71,"n":301,"o":16.73,"t":"2026-10-20T18:05:00Z","v":18603,"vw":16.731317},{"c":16.73,"h":16.74,"l":16.72,"n":73,"o":16.72,"t":"2026-10-20T18:10:00Z","v":2831,"vw":16.727383},{"c":16.735,"h":16.745,"l":16.735,"n":144,"o":16.74,"t":"2026-10-20T18:15:00Z","v":4845,"vw":16.739942},{"c":16.73,"h":16.73,"l":16.72,"n":79,"o":16.73,"t":"2026-10-20T18:20:00Z","v":2565,"vw":16.729},{"c":16.71,"h":16.72,"l":16.705,"n":109,"o":16.72,"t":"2026-10-20T18:25:00Z","v":3302,"vw":16.711364},{"c":16.7,"h":16.715,"l":16.7,"n":81,"o":16.71,"t":"2026-10-20T18:30:00Z","v":3927,"vw":16.707802},{"c":16.71,"h":16.7161,"l":16.69,"n":91,"o":16.7,"t":"2026-10-20T18:35:00Z","v":5211,"vw":16.703881},{"c":16.705,"h":16.71,"l":16.7,"n":74,"o":16.71,"t":"2026-10-20T18:40:00Z","v":2394,"vw":16.705196},{"c":16.68,"h":16.7,"l":16.67,"n":193,"o":16.7,"t":"2026-10-20T18:45:00Z","v":11854,"vw":16.682195},{"c":16.7,"h":16.7,"l":16.69,"n":32,"o":16.69,"t":"2026-10-20T18:50:00Z","v":2155,"vw":16.690656},{"c":16.7,"h":16.7,"l":16.69,"n":97,"o":16.69,"t":"2026-10-20T18:55:00Z","v":3514,"vw":16.696214},{"c":16.69,"h":16.71,"l":16.68,"n":184,"o":16.7,"t":"2026-10-20T19:00:00Z","v":10937,"vw":16.688691},{"c":16.68,"h":16.695,"l":16.68,"n":117,"o":16.69,"t":"2026-10-20T19:05:00Z","v":4453,"vw":16.684538},{"c":16.68,"h":16.695,"l":16.68,"n":170,"o":16.69,"t":"2026-10-20T19:10:00Z","v":10352,"vw":16.684775},{"c":16.68,"h":16.68,"l":16.655,"n":209,"o":16.68,"t":"2026-10-20T19:15:00Z","v":16745,"vw":16.666987},{"c":16.65,"h":16.68,"l":16.65,"n":139,"o":16.68,"t":"2026-10-20T19:20:00Z","v":6313,"vw":16.661161},{"c":16.69,"h":16.69,"l":16.655,"n":194,"o":16.655,"t":"2026-10-20T19:25:00Z","v":9778,"vw":16.6726},{"c":16.705,"h":16.705,"l":16.685,"n":150,"o":16.69,"t":"2026-10-20T19:30:00Z","v":5445,"vw":16.694589},{"c":16.72,"h":16.73,"l":16.71,"n":107,"o":16.71,"t":"2026-10-20T19:35:00Z","v":4632,"vw":16.721233},{"c":16.755,"h":16.77,"l":16.72,"n":173,"o":16.73,"t":"2026-10-20T19:40:00Z","v":10719,"vw":16.750488},{"c":16.765,"h":16.77,"l":16.75,"n":234,"o":16.755,"t":"2026-10-20T19:45:00Z","v":12356,"vw":16.765037},{"c":16.76,"h":16.77,"l":16.73,"n":487,"o":16.76,"t":"2026-10-20T19:50:00Z","v":23369,"vw":16.754214},{"c":16.75,"h":16.76,"l":16.74,"n":577,"o":16.76,"t":"2026-10-20T19:55:00Z","v":25907,"vw":16.749046},{"c":16.74,"h":16.74,"l":16.74,"n":21,"o":16.74,"t":"2026-10-20T20:00:00Z","v":109034,"vw":16.74},{"c":16.88,"h":16.88,"l":16.88,"n":1,"o":16.88,"t":"2026-10-21T12:20:00Z","v":100,"vw":16.88},{"c":16.85,"h":16.85,"l":16.85,"n":1,"o":16.85,"t":"2026-10-21T13:20:00Z","v":100,"vw":16.85},{"c":16.76,"h":16.76,"l":16.6564,"n":36,"o":16.73,"t":"2026-10-21T13:30:00Z","v":7227,"vw":16.728257},{"c":16.79,"h":16.81,"l":16.73,"n":72,"o":16.73,"t":"2026-10-21T13:35:00Z","v":2643,"vw":16.787535},{"c":16.79,"h":16.81,"l":16.76,"n":106,"o":16.78,"t":"2026-10-21T13:40:00Z","v":4686,"vw":16.792681},{"c":16.8,"h":16.8,"l":16.775,"n":108,"o":16.79,"t":"2026-10-21T13:45:00Z","v":6330,"vw":16.789095},{"c":16.7393,"h":16.81,"l":16.7393,"n":89,"o":16.81,"t":"2026-10-21T13:50:00Z","v":4818,"vw":16.778572},{"c":16.72,"h":16.73,"l":16.71,"n":54,"o":16.73,"t":"2026-10-21T13:55:00Z","v":2013,"vw":16.723407},{"c":16.655,"h":16.715,"l":16.63,"n":116,"o":16.715,"t":"2026-10-21T14:00:00Z","v":5512,"vw":16.672326},{"c":16.6605,"h":16.69,"l":16.655,"n":96,"o":16.66,"t":"2026-10-21T14:05:00Z","v":4567,"vw":16.668751},{"c":16.635,"h":16.675,"l":16.635,"n":86,"o":16.67,"t":"2026-10-21T14:10:00Z","v":5834,"vw":16.647546},{"c":16.685,"h":16.7,"l":16.645,"n":67,"o":16.65,"t":"2026-10-21T14:15:00Z","v":4745,"vw":16.661702},{"c":16.7,"h":16.725,"l":16.68,"n":339,"o":16.69,"t":"2026-10-21T14:20:00Z","v":39705,"vw":16.690799},{"c":16.71,"h":16.72,"l":16.7,"n":49,"o":16.7,"t":"2026-10-21T14:25:00Z","v":4431,"vw":16.709071},{"c":16.715,"h":16.715,"l":16.7,"n":91,"o":16.7001,"t":"2026-10-21T14:30:00Z","v":6239,"vw":16.706212},{"c":16.72,"h":16.77,"l":16.715,"n":203,"o":16.72,"t":"2026-10-21T14:35:00Z","v":13846,"vw":16.738886},{"c":16.73,"h":16.73,"l":16.715,"n":57,"o":16.725,"t":"2026-10-21T14:40:00Z","v":2371,"vw":16.722159},{"c":16.7,"h":16.715,"l":16.7,"n":31,"o":16.715,"t":"2026-10-21T14:45:00Z","v":1022,"vw":16.702143},{"c":16.7,"h":16.7,"l":16.7,"n":17,"o":16.7,"t":"2026-10-21T14:50:00Z","v":603,"vw":16.7},{"c":16.7,"h":16.7,"l":16.68,"n":31,"o":16.68,"t":"2026-10-21T14:55:00Z","v":2745,"vw":16.690659},{"c":16.69,"h":16.71,"l":16.69,"n":106,"o":16.69,"t":"2026-10-21T15:00:00Z","v":7866,"vw":16.694426},{"c":16.69,"h":16.69,"l":16.67,"n":42,"o":16.68,"t":"2026-10-21T15:05:00Z","v":1565,"vw":16.678753},{"c":16.695,"h":16.7,"l":16.69,"n":33,"o":16.69,"t":"2026-10-21T15:10:00Z","v":1118,"vw":16.69625},{"c":16.6803,"h":16.7,"l":16.6803,"n":62,"o":16.7,"t":"2026-10-21T15:15:00Z","v":3549,"vw":16.691154},{"c":16.71,"h":16.71,"l":16.67,"n":67,"o":16.68,"t":"2026-10-21T15:20:00Z","v":3268,"vw":16.684523},{"c":16.83,"h":16.835,"l":16.72,"n":200,"o":16.72,"t":"2026-10-21T15:25:00Z","v":14206,"vw":16.779039},{"c":16.83,"h":16.83,"l":16.81,"n":115,"o":16.83,"t":"2026-10-21T15:30:00Z","v":6667,"vw":16.823207},{"c":16.81,"h":16.82,"l":16.81,"n":49,"o":16.82,"t":"2026-10-21T15:35:00Z","v":1795,"vw":16.814375},{"c":16.81,"h":16.81,"l":16.8,"n":49,"o":16.805,"t":"2026-10-21T15:40:00Z","v":1742,"vw":16.806396},{"c":16.81,"h":16.81,"l":16.795,"n":43,"o":16.8,"t":"2026-10-21T15:45:00Z","v":2132,"vw":16.799778},{"c":16.8,"h":16.8,"l":16.715,"n":191,"o":16.8,"t":"2026-10-21T15:50:00Z","v":13612,"vw":16.762261},{"c":16.79,"h":16.8,"l":16.79,"n":6,"o":16.8,"t":"2026-10-21T15:55:00Z","v":1188,"vw":16.790909},{"c":16.82,"h":16.82,"l":16.785,"n":110,"o":16.79,"t":"2026-10-21T16:00:00Z","v":9187,"vw":16.808629},{"c":16.98,"h":16.98,"l":16.82,"n":457,"o":16.82,"t":"2026-10-21T16:05:00Z","v":74167,"vw":16.92137},{"c":16.94,"h":16.985,"l":16.91,"n":368,"o":16.975,"t":"2026-10-21T16:10:00Z","v":39649,"vw":16.965897},{"c":16.9999,"h":17.01,"l":16.96,"n":240,"o":16.96,"t":"2026-10-21T16:15:00Z","v":22879,"vw":16.990884},{"c":17,"h":17,"l":16.99,"n":39,"o":16.99,"t":"2026-10-21T16:20:00Z","v":2659,"vw":16.993735},{"c":16.99,"h":17,"l":16.98,"n":114,"o":17,"t":"2026-10-21T16:25:00Z","v":5740,"vw":16.990424},{"c":16.98,"h":17,"l":16.975,"n":218,"o":16.99,"t":"2026-10-21T16:30:00Z","v":10369,"vw":16.989615},{"c":17,"h":17,"l":16.97,"n":94,"o":16.99,"t":"2026-10-21T16:35:00Z","v":6485,"vw":16.986525},{"c":16.9599,"h":17,"l":16.955,"n":317,"o":17,"t":"2026-10-21T16:40:00Z","v":28044,"vw":16.982328},{"c":16.94,"h":16.955,"l":16.9,"n":161,"o":16.955,"t":"2026-10-21T16:45:00Z","v":8012,"vw":16.924917},{"c":16.93,"h":16.945,"l":16.93,"n":53,"o":16.94,"t":"2026-10-21T16:50:00Z","v":2183,"vw":16.939584},{"c":16.95,"h":16.965,"l":16.95,"n":36,"o":16.95,"t":"2026-10-21T16:55:00Z","v":1558,"vw":16.953571},{"c":16.958,"h":16.96,"l":16.95,"n":35,"o":16.96,"t":"2026-10-21T17:00:00Z","v":2724,"vw":16.958264},{"c":16.97,"h":16.97,"l":16.96,"n":18,"o":16.96,"t":"2026-10-21T17:05:00Z","v":788,"vw":16.962},{"c":16.97,"h":16.97,"l":16.955,"n":34,"o":16.965,"t":"2026-10-21T17:10:00Z","v":1706,"vw":16.964591},{"c":16.935,"h":16.97,"l":16.935,"n":62,"o":16.97,"t":"2026-10-21T17:15:00Z","v":3235,"vw":16.948551},{"c":16.93,"h":16.93,"l":16.93,"n":26,"o":16.93,"t":"2026-10-21T17:20:00Z","v":2147,"vw":16.93},{"c":16.91,"h":16.925,"l":16.905,"n":38,"o":16.92,"t":"2026-10-21T17:25:00Z","v":4908,"vw":16.919255},{"c":16.93,"h":16.93,"l":16.91,"n":60,"o":16.91,"t":"2026-10-21T17:30:00Z","v":6721,"vw":16.914364},{"c":16.945,"h":16.95,"l":16.94,"n":33,"o":16.94,"t":"2026-10-21T17:35:00Z","v":1034,"vw":16.945},{"c":16.95,"h":16.96,"l":16.95,"n":56,"o":16.96,"t":"2026-10-21T17:40:00Z","v":2570,"vw":16.951539},{"c":16.94,"h":16.945,"l":16.94,"n":53,"o":16.945,"t":"2026-10-21T17:45:00Z","v":2023,"vw":16.942271},{"c":16.93,"h":16.93,"l":16.93,"n":10,"o":16.93,"t":"2026-10-21T17:50:00Z","v":367,"vw":16.93},{"c":16.93,"h":16.93,"l":16.92,"n":60,"o":16.93,"t":"2026-10-21T17:55:00Z","v":5700,"vw":16.923655},{"c":16.93,"h":16.935,"l":16.92,"n":141,"o":16.925,"t":"2026-10-21T18:00:00Z","v":7639,"vw":16.927836},{"c":16.905,"h":16.92,"l":16.905,"n":45,"o":16.92,"t":"2026-10-21T18:05:00Z","v":1840,"vw":16.913362},{"c":16.895,"h":16.895,"l":16.895,"n":8,"o":16.895,"t":"2026-10-21T18:10:00Z","v":689,"vw":16.895},{"c":16.925,"h":16.94,"l":16.895,"n":127,"o":16.895,"t":"2026-10-21T18:15:00Z","v":4789,"vw":16.917749},{"c":16.92,"h":16.92,"l":16.92,"n":3,"o":16.92,"t":"2026-10-21T18:20:00Z","v":111,"vw":16.92},{"c":16.93,"h":16.93,"l":16.92,"n":61,"o":16.92,"t":"2026-10-21T18:25:00Z","v":2218,"vw":16.921989},{"c":16.915,"h":16.925,"l":16.915,"n":90,"o":16.925,"t":"2026-10-21T18:30:00Z","v":2169,"vw":16.922909},{"c":16.895,"h":16.91,"l":16.895,"n":74,"o":16.91,"t":"2026-10-21T18:35:00Z","v":2295,"vw":16.903215},{"c":16.895,"h":16.905,"l":16.89,"n":98,"o":16.895,"t":"2026-10-21T18:40:00Z","v":4127,"vw":16.897185},{"c":16.87,"h":16.89,"l":16.87,"n":48,"o":16.89,"t":"2026-10-21T18:45:00Z","v":1429,"vw":16.8775},{"c":16.87,"h":16.87,"l":16.86,"n":80,"o":16.86,"t":"2026-10-21T18:50:00Z","v":2476,"vw":16.866667},{"c":16.845,"h":16.87,"l":16.845,"n":67,"o":16.87,"t":"2026-10-21T18:55:00Z","v":2992,"vw":16.854854},{"c":16.88,"h":16.88,"l":16.845,"n":119,"o":16.845,"t":"2026-10-21T19:00:00Z","v":4267,"vw":16.859791},{"c":16.91,"h":16.93,"l":16.885,"n":169,"o":16.885,"t":"2026-10-21T19:05:00Z","v":7320,"vw":16.903714},{"c":16.905,"h":16.92,"l":16.895,"n":160,"o":16.895,"t":"2026-10-21T19:10:00Z","v":5187,"vw":16.909089},{"c":16.89,"h":16.9,"l":16.89,"n":108,"o":16.9,"t":"2026-10-21T19:15:00Z","v":4185,"vw":16.892367},{"c":16.905,"h":16.905,"l":16.9,"n":65,"o":16.9,"t":"2026-10-21T19:20:00Z","v":2547,"vw":16.900385},{"c":16.895,"h":16.91,"l":16.895,"n":199,"o":16.91,"t":"2026-10-21T19:25:00Z","v":9290,"vw":16.902889},{"c":16.895,"h":16.91,"l":16.895,"n":175,"o":16.895,"t":"2026-10-21T19:30:00Z","v":5812,"vw":16.902979},{"c":16.93,"h":16.94,"l":16.89,"n":269,"o":16.9,"t":"2026-10-21T19:35:00Z","v":24695,"vw":16.910926},{"c":16.91,"h":16.93,"l":16.905,"n":360,"o":16.93,"t":"2026-10-21T19:40:00Z","v":10082,"vw":16.917464},{"c":16.925,"h":16.94,"l":16.91,"n":199,"o":16.91,"t":"2026-10-21T19:45:00Z","v":14204,"vw":16.929528},{"c":16.92,"h":16.96,"l":16.92,"n":311,"o":16.935,"t":"2026-10-21T19:50:00Z","v":19145,"vw":16.944608},{"c":16.905,"h":16.93,"l":16.855,"n":842,"o":16.93,"t":"2026-10-21T19:55:00Z","v":61278,"vw":16.89009},{"c":16.9,"h":16.9,"l":16.9,"n":30,"o":16.9,"t":"2026-10-21T20:00:00Z","v":139925,"vw":16.9},{"c":17.02,"h":17.02,"l":17.02,"n":1,"o":17.02,"t":"2026-10-21T21:40:00Z","v":100,"vw":17.02},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-22T12:35:00Z","v":355,"vw":16.9},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-22T12:40:00Z","v":145,"vw":16.9}],"history":[{"c":7.17,"h":7.2,"l":6.9401,"n":9635,"o":7.03,"t":"2024-10-21T04:00:00Z","v":1019607,"vw":7.105334},{"c":7.07,"h":7.16,"l":7,"n":5831,"o":7.13,"t":"2024-10-22T04:00:00Z","v":530384,"vw":7.049261},{"c":6.99,"h":7.05,"l":6.85,"n":8011,"o":7.04,"t":"2024-10-23T04:00:00Z","v":812003,"vw":6.936745},{"c":7.04,"h":7.075,"l":6.94,"n":8731,"o":7.02,"t":"2024-10-24T04:00:00Z","v":622244,"vw":7.023816},{"c":7.05,"h":7.18,"l":6.996,"n":7704,"o":7.05,"t":"2024-10-25T04:00:00Z","v":808715,"vw":7.08386},{"c":7.24,"h":7.32,"l":7.09,"n":10222,"o":7.12,"t":"2024-10-28T04:00:00Z","v":1072219,"vw":7.217941},{"c":7.49,"h":7.5,"l":7.18,"n":9128,"o":7.21,"t":"2024-10-29T04:00:00Z","v":1037265,"vw":7.40502},{"c":7.36,"h":7.485,"l":7.325,"n":10820,"o":7.48,"t":"2024-10-30T04:00:00Z","v":891731,"vw":7.401588},{"c":7.21,"h":7.39,"l":7.21,"n":8615,"o":7.37,"t":"2024-10-31T04:00:00Z","v":825181,"vw":7.270856},{"c":7.32,"h":7.37,"l":7.16,"n":9012,"o":7.2,"t":"2024-11-01T04:00:00Z","v":821000,"vw":7.298267},{"c":7.21,"h":7.28,"l":7.03,"n":11013,"o":7.28,"t":"2024-11-04T05:00:00Z","v":1196678,"vw":7.17175},{"c":7.32,"h":7.35,"l":7.09,"n":11780,"o":7.17,"t":"2024-11-05T05:00:00Z","v":962206,"vw":7.263338},{"c":7.52,"h":7.565,"l":7.32,"n":16906,"o":7.45,"t":"2024-11-06T05:00:00Z","v":1650784,"vw":7.467882},{"c":8.34,"h":8.74,"l":7.8,"n":31953,"o":7.84,"t":"2024-11-07T05:00:00Z","v":4245877,"vw":8.375926},{"c":8.32,"h":8.4,"l":7.98,"n":18512,"o":8.39,"t":"2024-11-08T05:00:00Z","v":2230112,"vw":8.233349},{"c":8.49,"h":8.701,"l":8.29,"n":15138,"o":8.29,"t":"2024-11-11T05:00:00Z","v":1961326,"vw":8.497243},{"c":8.38,"h":8.58,"l":8.275,"n":13220,"o":8.45,"t":"2024-11-12T05:00:00Z","v":1551848,"vw":8.400959},{"c":8.28,"h":8.48,"l":8.06,"n":14994,"o":8.43,"t":"2024-11-13T05:00:00Z","v":1579167,"vw":8.247342},{"c":8.33,"h":8.41,"l":8.1,"n":14431,"o":8.33,"t":"2024-11-14T05:00:00Z","v":1406480,"vw":8.30831},{"c":8.12,"h":8.39,"l":8.07,"n":12016,"o":8.36,"t":"2024-11-15T05:00:00Z","v":1444530,"vw":8.169497},{"c":8.01,"h":8.14,"l":7.87,"n":9933,"o":8.13,"t":"2024-11-18T05:00:00Z","v":1195869,"vw":8.033189},{"c":8.13,"h":8.14,"l":7.89,"n":10919,"o":7.95,"t":"2024-11-19T05:00:00Z","v":1260889,"vw":8.07207},{"c":8.24,"h":8.26,"l":7.91,"n":9503,"o":8.07,"t":"2024-11-20T05:00:00Z","v":1273531,"vw":8.140945},{"c":8.77,"h":8.83,"l":8.3,"n":13815,"o":8.311,"t":"2024-11-21T05:00:00Z","v":2417356,"vw":8.594696},{"c":8.86,"h":9.04,"l":8.65,"n":10577,"o":8.75,"t":"2024-11-22T05:00:00Z","v":1595809,"vw":8.906535},{"c":8.71,"h":8.995,"l":8.69,"n":10836,"o":8.94,"t":"2024-11-25T05:00:00Z","v":1620585,"vw":8.825046},{"c":8.71,"h":8.78,"l":8.65,"n":7482,"o":8.7,"t":"2024-11-26T05:00:00Z","v":750630,"vw":8.717871},{"c":8.85,"h":8.91,"l":8.7,"n":9878,"o":8.75,"t":"2024-11-27T05:00:00Z","v":1215702,"vw":8.81271},{"c":8.86,"h":9.02,"l":8.77,"n":5186,"o":8.87,"t":"2024-11-29T05:00:00Z","v":771994,"vw":8.909498},{"c":9.1,"h":9.24,"l":8.76,"n":15529,"o":8.85,"t":"2024-12-02T05:00:00Z","v":2327639,"vw":9.064644},{"c":8.85,"h":9.17,"l":8.815,"n":9408,"o":9.1,"t":"2024-12-03T05:00:00Z","v":1329187,"vw":8.939218},{"c":8.72,"h":8.915,"l":8.71,"n":7466,"o":8.85,"t":"2024-12-04T05:00:00Z","v":887160,"vw":8.786351},{"c":8.88,"h":8.995,"l":8.71,"n":10464,"o":8.71,"t":"2024-12-05T05:00:00Z","v":1195275,"vw":8.903233},{"c":8.93,"h":9.16,"l":8.8448,"n":11808,"o":8.85,"t":"2024-12-06T05:00:00Z","v":1196001,"vw":9.005773},{"c":9.13,"h":9.19,"l":8.8748,"n":20008,"o":8.94,"t":"2024-12-09T05:00:00Z","v":1687992,"vw":9.067298},{"c":10.44,"h":10.67,"l":9.43,"n":36157,"o":9.5,"t":"2024-12-10T05:00:00Z","v":4636884,"vw":10.1962},{"c":10.11,"h":10.49,"l":9.98,"n":19865,"o":10.49,"t":"2024-12-11T05:00:00Z","v":2126369,"vw":10.251884},{"c":9.69,"h":10.15,"l":9.68,"n":13421,"o":10.05,"t":"2024-12-12T05:00:00Z","v":1354035,"vw":9.821072},{"c":9.37,"h":9.685,"l":9.22,"n":13737,"o":9.65,"t":"2024-12-13T05:00:00Z","v":1279743,"vw":9.352742},{"c":9.63,"h":9.66,"l":9.26,"n":12187,"o":9.37,"t":"2024-12-16T05:00:00Z","v":1090038,"vw":9.551515},{"c":9.55,"h":9.76,"l":9.4,"n":10649,"o":9.6,"t":"2024-12-17T05:00:00Z","v":1432859,"vw":9.577837},{"c":9.1,"h":9.595,"l":8.965,"n":15372,"o":9.57,"t":"2024-12-18T05:00:00Z","v":1184707,"vw":9.241949},{"c":9.04,"h":9.208,"l":8.92,"n":11985,"o":9.15,"t":"2024-12-19T05:00:00Z","v":1135385,"vw":9.039003},{"c":9.03,"h":9.23,"l":8.92,"n":10306,"o":8.95,"t":"2024-12-20T05:00:00Z","v":1584350,"vw":9.061797},{"c":8.95,"h":9.05,"l":8.93,"n":11383,"o":9.01,"t":"2024-12-23T05:00:00Z","v":938563,"vw":8.979128},{"c":8.98,"h":9.01,"l":8.89,"n":5469,"o":8.99,"t":"2024-12-24T05:00:00Z","v":487429,"vw":8.963634},{"c":9.25,"h":9.26,"l":8.9,"n":9254,"o":8.97,"t":"2024-12-26T05:00:00Z","v":771686,"vw":9.124018},{"c":9.2,"h":9.255,"l":8.99,"n":7579,"o":9.18,"t":"2024-12-27T05:00:00Z","v":821387,"vw":9.167168},{"c":9.17,"h":9.305,"l":8.995,"n":11167,"o":9.14,"t":"2024-12-30T05:00:00Z","v":1045838,"vw":9.177121},{"c":8.98,"h":9.235,"l":8.9099,"n":7915,"o":9.19,"t":"2024-12-31T05:00:00Z","v":1250403,"vw":9.002495},{"c":8.77,"h":9.11,"l":8.75,"n":12047,"o":9.05,"t":"2025-01-02T05:00:00Z","v":1526672,"vw":8.889473},{"c":8.54,"h":8.96,"l":8.52,"n":14260,"o":8.77,"t":"2025-01-03T05:00:00Z","v":1604867,"vw":8.666096},{"c":8.38,"h":8.68,"l":8.33,"n":13849,"o":8.63,"t":"2025-01-06T05:00:00Z","v":1668710,"vw":8.421783},{"c":8.42,"h":8.5712,"l":8.34,"n":14484,"o":8.4,"t":"2025-01-07T05:00:00Z","v":1407508,"vw":8.454801},{"c":8.34,"h":8.53,"l":8.27,"n":11516,"o":8.38,"t":"2025-01-08T05:00:00Z","v":1380864,"vw":8.398691},{"c":8.07,"h":8.27,"l":7.79,"n":17909,"o":8.2,"t":"2025-01-10T05:00:00Z","v":2415309,"vw":7.979651},{"c":7.77,"h":7.955,"l":7.58,"n":18970,"o":7.94,"t":"2025-01-13T05:00:00Z","v":2699199,"vw":7.70807},{"c":7.55,"h":7.94,"l":7.52,"n":13245,"o":7.85,"t":"2025-01-14T05:00:00Z","v":1604277,"vw":7.662333},{"c":7.69,"h":7.78,"l":7.61,"n":10019,"o":7.73,"t":"2025-01-15T05:00:00Z","v":1146287,"vw":7.70253},{"c":7.74,"h":7.75,"l":7.6,"n":9384,"o":7.68,"t":"2025-01-16T05:00:00Z","v":1048867,"vw":7.686397},{"c":8.01,"h":8.03,"l":7.67,"n":12387,"o":7.81,"t":"2025-01-17T05:00:00Z","v":1596374,"vw":7.884742},{"c":7.73,"h":8.19,"l":7.69,"n":15756,"o":8.07,"t":"2025-01-21T05:00:00Z","v":1790964,"vw":7.821833},{"c":7.73,"h":7.835,"l":7.644,"n":11923,"o":7.68,"t":"2025-01-22T05:00:00Z","v":1148634,"vw":7.728524},{"c":8.03,"h":8.0466,"l":7.665,"n":10931,"o":7.69,"t":"2025-01-23T05:00:00Z","v":1043648,"vw":7.898314},{"c":8,"h":8.11,"l":7.9648,"n":9073,"o":8,"t":"2025-01-24T05:00:00Z","v":946002,"vw":8.038295},{"c":8.26,"h":8.28,"l":7.97,"n":9359,"o":7.97,"t":"2025-01-27T05:00:00Z","v":889070,"vw":8.172907},{"c":8.24,"h":8.54,"l":8.2256,"n":9717,"o":8.26,"t":"2025-01-28T05:00:00Z","v":919038,"vw":8.362012},{"c":8.14,"h":8.285,"l":8.025,"n":10563,"o":8.24,"t":"2025-01-29T05:00:00Z","v":860001,"vw":8.161675},{"c":8,"h":8.18,"l":7.92,"n":10644,"o":8.1,"t":"2025-01-30T05:00:00Z","v":960623,"vw":8.035246},{"c":7.95,"h":8.18,"l":7.905,"n":10421,"o":7.98,"t":"2025-01-31T05:00:00Z","v":1123255,"vw":7.989411},{"c":7.81,"h":7.85,"l":7.665,"n":11783,"o":7.82,"t":"2025-02-03T05:00:00Z","v":1147337,"vw":7.76308},{"c":8.01,"h":8.035,"l":7.78,"n":8294,"o":7.81,"t":"2025-02-04T05:00:00Z","v":838577,"vw":7.921883},{"c":8.27,"h":8.32,"l":7.99,"n":9334,"o":8.01,"t":"2025-02-05T05:00:00Z","v":1063104,"vw":8.239582},{"c":8.09,"h":8.33,"l":8.08,"n":8736,"o":8.28,"t":"2025-02-06T05:00:00Z","v":889132,"vw":8.213535},{"c":8.01,"h":8.2,"l":7.94,"n":10243,"o":8.03,"t":"2025-02-07T05:00:00Z","v":1163062,"vw":8.023849},{"c":7.97,"h":8.07,"l":7.85,"n":7631,"o":8.02,"t":"2025-02-10T05:00:00Z","v":983226,"vw":7.956973},{"c":7.61,"h":7.91,"l":7.6,"n":9964,"o":7.91,"t":"2025-02-11T05:00:00Z","v":1162153,"vw":7.713622},{"c":7.81,"h":7.855,"l":7.47,"n":12587,"o":7.55,"t":"2025-02-12T05:00:00Z","v":1395050,"vw":7.721488},{"c":7.97,"h":8.017,"l":7.8371,"n":7302,"o":7.89,"t":"2025-02-13T05:00:00Z","v":860410,"vw":7.938357},{"c":7.79,"h":8.12,"l":7.77,"n":9486,"o":8,"t":"2025-02-14T05:00:00Z","v":1006245,"vw":7.858932},{"c":7.99,"h":8.095,"l":7.81,"n":9962,"o":7.89,"t":"2025-02-18T05:00:00Z","v":1034130,"vw":7.985457},{"c":7.87,"h":8.02,"l":7.85,"n":9582,"o":7.92,"t":"2025-02-19T05:00:00Z","v":1026774,"vw":7.935452},{"c":7.83,"h":7.93,"l":7.502,"n":13349,"o":7.83,"t":"2025-02-20T05:00:00Z","v":1302882,"vw":7.792502},{"c":7.93,"h":7.96,"l":7.785,"n":11122,"o":7.92,"t":"2025-02-21T05:00:00Z","v":1298639,"vw":7.893173},{"c":8.05,"h":8.2,"l":7.91,"n":14223,"o":7.92,"t":"2025-02-24T05:00:00Z","v":1310337,"vw":8.088156},{"c":8.03,"h":8.18,"l":7.925,"n":11740,"o":8.08,"t":"2025-02-25T05:00:00Z","v":1196930,"vw":8.025281},{"c":7.95,"h":8.14,"l":7.9,"n":14266,"o":7.97,"t":"2025-02-26T05:00:00Z","v":1429144,"vw":8.000135},{"c":7.55,"h":7.75,"l":6.55,"n":25072,"o":7.73,"t":"2025-02-27T05:00:00Z","v":4491732,"vw":7.415281},{"c":7.95,"h":7.95,"l":7.47,"n":15791,"o":7.47,"t":"2025-02-28T05:00:00Z","v":1850040,"vw":7.843048},{"c":7.98,"h":8.14,"l":7.79,"n":20416,"o":7.97,"t":"2025-03-03T05:00:00Z","v":2583080,"vw":8.003172},{"c":8.08,"h":8.135,"l":7.76,"n":26304,"o":7.95,"t":"2025-03-04T05:00:00Z","v":3660266,"vw":7.965163},{"c":8.67,"h":8.845,"l":8.09,"n":24096,"o":8.1,"t":"2025-03-05T05:00:00Z","v":2952977,"vw":8.635311},{"c":8.19,"h":8.71,"l":8.15,"n":15183,"o":8.63,"t":"2025-03-06T05:00:00Z","v":1574102,"vw":8.378322},{"c":8.15,"h":8.34,"l":8.035,"n":12370,"o":8.19,"t":"2025-03-07T05:00:00Z","v":1152897,"vw":8.180255},{"c":8.17,"h":8.23,"l":7.92,"n":13141,"o":8.08,"t":"2025-03-10T04:00:00Z","v":1640914,"vw":8.083225},{"c":8.29,"h":8.36,"l":8.04,"n":17495,"o":8.23,"t":"2025-03-11T04:00:00Z","v":2027338,"vw":8.248214},{"c":8.15,"h":8.39,"l":8.065,"n":13744,"o":8.31,"t":"2025-03-12T04:00:00Z","v":1680256,"vw":8.169992},{"c":8.11,"h":8.33,"l":8.0753,"n":11275,"o":8.16,"t":"2025-03-13T04:00:00Z","v":2904105,"vw":8.183501},{"c":8.16,"h":8.315,"l":8.13,"n":9932,"o":8.16,"t":"2025-03-14T04:00:00Z","v":887979,"vw":8.237136},{"c":8.4,"h":8.4201,"l":8.15,"n":10845,"o":8.17,"t":"2025-03-17T04:00:00Z","v":1418520,"vw":8.350151},{"c":8.23,"h":8.355,"l":8.185,"n":9182,"o":8.35,"t":"2025-03-18T04:00:00Z","v":778385,"vw":8.25691},{"c":8.37,"h":8.375,"l":8.195,"n":8585,"o":8.22,"t":"2025-03-19T04:00:00Z","v":894474,"vw":8.309633},{"c":8.32,"h":8.455,"l":8.28,"n":7650,"o":8.3,"t":"2025-03-20T04:00:00Z","v":698516,"vw":8.360344},{"c":8.44,"h":8.5307,"l":8.23,"n":12510,"o":8.26,"t":"2025-03-21T04:00:00Z","v":2064739,"vw":8.415987},{"c":8.53,"h":8.6,"l":8.49,"n":9337,"o":8.52,"t":"2025-03-24T04:00:00Z","v":843100,"vw":8.526388},{"c":8.67,"h":8.685,"l":8.45,"n":12067,"o":8.52,"t":"2025-03-25T04:00:00Z","v":1139596,"vw":8.589488},{"c":8.52,"h":8.73,"l":8.37,"n":12511,"o":8.63,"t":"2025-03-26T04:00:00Z","v":1268286,"vw":8.532206},{"c":8.46,"h":8.645,"l":8.44,"n":10256,"o":8.51,"t":"2025-03-27T04:00:00Z","v":846074,"vw":8.539687},{"c":8.29,"h":8.35,"l":8.145,"n":9754,"o":8.34,"t":"2025-03-28T04:00:00Z","v":862368,"vw":8.256292},{"c":8.04,"h":8.23,"l":7.93,"n":13291,"o":8.2,"t":"2025-03-31T04:00:00Z","v":1474727,"vw":8.037253},{"c":8.05,"h":8.225,"l":7.975,"n":13870,"o":8.01,"t":"2025-04-01T04:00:00Z","v":1616516,"vw":8.091887},{"c":8.19,"h":8.205,"l":7.93,"n":13578,"o":7.95,"t":"2025-04-02T04:00:00Z","v":1431673,"vw":8.087342},{"c":8.05,"h":8.08,"l":7.88,"n":11232,"o":7.89,"t":"2025-04-03T04:00:00Z","v":1340922,"vw":8.017407},{"c":7.81,"h":7.98,"l":7.72,"n":15055,"o":7.81,"t":"2025-04-04T04:00:00Z","v":1567415,"vw":7.820093},{"c":7.59,"h":7.84,"l":7.2,"n":20588,"o":7.46,"t":"2025-04-07T04:00:00Z","v":2204816,"vw":7.541337},{"c":7.2,"h":7.805,"l":7.05,"n":14875,"o":7.66,"t":"2025-04-08T04:00:00Z","v":1794624,"vw":7.320586},{"c":7.61,"h":7.71,"l":6.825,"n":19356,"o":7,"t":"2025-04-09T04:00:00Z","v":2311549,"vw":7.253404},{"c":7.34,"h":7.52,"l":7.15,"n":9960,"o":7.47,"t":"2025-04-10T04:00:00Z","v":963670,"vw":7.326453},{"c":7.41,"h":7.53,"l":7.29,"n":10847,"o":7.34,"t":"2025-04-11T04:00:00Z","v":1385455,"vw":7.409901},{"c":7.73,"h":7.78,"l":7.48,"n":11913,"o":7.56,"t":"2025-04-14T04:00:00Z","v":1177838,"vw":7.660582},{"c":7.75,"h":7.825,"l":7.68,"n":8987,"o":7.71,"t":"2025-04-15T04:00:00Z","v":734679,"vw":7.737828},{"c":7.67,"h":7.74,"l":7.59,"n":10997,"o":7.74,"t":"2025-04-16T04:00:00Z","v":966738,"vw":7.670529},{"c":7.75,"h":7.77,"l":7.63,"n":9187,"o":7.63,"t":"2025-04-17T04:00:00Z","v":929343,"vw":7.712316},{"c":7.66,"h":7.845,"l":7.65,"n":9467,"o":7.72,"t":"2025-04-21T04:00:00Z","v":944024,"vw":7.719016},{"c":7.89,"h":7.915,"l":7.75,"n":9386,"o":7.77,"t":"2025-04-22T04:00:00Z","v":1047025,"vw":7.863338},{"c":8.09,"h":8.32,"l":7.97,"n":11790,"o":8.04,"t":"2025-04-23T04:00:00Z","v":1263497,"vw":8.148973},{"c":8.1,"h":8.12,"l":7.92,"n":9620,"o":8.03,"t":"2025-04-24T04:00:00Z","v":1017276,"vw":8.029276},{"c":8.18,"h":8.21,"l":7.97,"n":8408,"o":8.05,"t":"2025-04-25T04:00:00Z","v":808972,"vw":8.143231},{"c":8,"h":8.28,"l":7.98,"n":11470,"o":8.21,"t":"2025-04-28T04:00:00Z","v":1250882,"vw":8.067861},{"c":8.12,"h":8.155,"l":7.9187,"n":9391,"o":8,"t":"2025-04-29T04:00:00Z","v":907436,"vw":8.073434},{"c":8.24,"h":8.34,"l":8.015,"n":9314,"o":8.02,"t":"2025-04-30T04:00:00Z","v":1071756,"vw":8.207148},{"c":8.2,"h":8.305,"l":8.095,"n":8222,"o":8.25,"t":"2025-05-01T04:00:00Z","v":888839,"vw":8.222246},{"c":8.21,"h":8.38,"l":8.2,"n":8014,"o":8.21,"t":"2025-05-02T04:00:00Z","v":751098,"vw":8.245331},{"c":8.26,"h":8.34,"l":8.14,"n":7847,"o":8.19,"t":"2025-05-05T04:00:00Z","v":762116,"vw":8.260838},{"c":8.12,"h":8.245,"l":8.07,"n":9100,"o":8.2,"t":"2025-05-06T04:00:00Z","v":942492,"vw":8.145078},{"c":8.11,"h":8.18,"l":8.025,"n":9076,"o":8.16,"t":"2025-05-07T04:00:00Z","v":889734,"vw":8.100009},{"c":8.11,"h":8.21,"l":7.885,"n":9521,"o":8.13,"t":"2025-05-08T04:00:00Z","v":915091,"vw":8.089101},{"c":8,"h":8.21,"l":7.93,"n":11650,"o":8.11,"t":"2025-05-09T04:00:00Z","v":1511344,"vw":8.007828},{"c":8.12,"h":8.39,"l":7.96,"n":19161,"o":8.15,"t":"2025-05-12T04:00:00Z","v":2179906,"vw":8.136369},{"c":7.82,"h":8.49,"l":7.8,"n":15600,"o":8.18,"t":"2025-05-13T04:00:00Z","v":1831606,"vw":8.009208},{"c":7.85,"h":7.97,"l":7.475,"n":16525,"o":7.76,"t":"2025-05-14T04:00:00Z","v":2097606,"vw":7.781164},{"c":8.15,"h":8.175,"l":7.76,"n":14384,"o":7.85,"t":"2025-05-15T04:00:00Z","v":1680416,"vw":8.044187},{"c":8.19,"h":8.225,"l":8.085,"n":15071,"o":8.11,"t":"2025-05-16T04:00:00Z","v":1590708,"vw":8.161767},{"c":8.07,"h":8.205,"l":7.99,"n":10659,"o":8.14,"t":"2025-05-19T04:00:00Z","v":1090813,"vw":8.051839},{"c":8.3,"h":8.32,"l":8.015,"n":9785,"o":8.05,"t":"2025-05-20T04:00:00Z","v":1238904,"vw":8.198695},{"c":8.34,"h":8.36,"l":8.11,"n":9144,"o":8.21,"t":"2025-05-21T04:00:00Z","v":1116108,"vw":8.269289},{"c":8.27,"h":8.465,"l":8.245,"n":13424,"o":8.32,"t":"2025-05-22T04:00:00Z","v":1668016,"vw":8.356939},{"c":8.08,"h":8.5799,"l":8.0446,"n":16600,"o":8.35,"t":"2025-05-23T04:00:00Z","v":2008045,"vw":8.216925},{"c":8.15,"h":8.25,"l":7.96,"n":12930,"o":8.14,"t":"2025-05-27T04:00:00Z","v":1488077,"vw":8.146266},{"c":7.98,"h":8.17,"l":7.965,"n":8800,"o":8.15,"t":"2025-05-28T04:00:00Z","v":1084364,"vw":8.035176},{"c":7.99,"h":8.085,"l":7.92,"n":8265,"o":8,"t":"2025-05-29T04:00:00Z","v":1037917,"vw":8.009183},{"c":7.84,"h":7.965,"l":7.77,"n":9831,"o":7.96,"t":"2025-05-30T04:00:00Z","v":1384184,"vw":7.856354},{"c":7.96,"h":8.0089,"l":7.8,"n":10141,"o":7.88,"t":"2025-06-02T04:00:00Z","v":1040663,"vw":7.924611},{"c":8,"h":8.065,"l":7.8395,"n":11280,"o":7.97,"t":"2025-06-03T04:00:00Z","v":1108397,"vw":7.987349},{"c":7.99,"h":8.06,"l":7.935,"n":8574,"o":7.96,"t":"2025-06-04T04:00:00Z","v":873402,"vw":8.009577},{"c":8.09,"h":8.14,"l":7.91,"n":12183,"o":7.96,"t":"2025-06-05T04:00:00Z","v":1039108,"vw":8.057408},{"c":8.19,"h":8.34,"l":8.13,"n":10236,"o":8.15,"t":"2025-06-06T04:00:00Z","v":911772,"vw":8.204061},{"c":8.14,"h":8.25,"l":8.091,"n":11963,"o":8.19,"t":"2025-06-09T04:00:00Z","v":1009251,"vw":8.144321},{"c":8.15,"h":8.265,"l":8.1,"n":8108,"o":8.13,"t":"2025-06-10T04:00:00Z","v":824093,"vw":8.198251},{"c":8.09,"h":8.25,"l":8.08,"n":8705,"o":8.17,"t":"2025-06-11T04:00:00Z","v":830746,"vw":8.158839},{"c":8.23,"h":8.315,"l":8.1,"n":8317,"o":8.1,"t":"2025-06-12T04:00:00Z","v":924139,"vw":8.224457},{"c":8.18,"h":8.205,"l":8.075,"n":8581,"o":8.09,"t":"2025-06-13T04:00:00Z","v":942470,"vw":8.157964},{"c":8.14,"h":8.29,"l":8.11,"n":10400,"o":8.25,"t":"2025-06-16T04:00:00Z","v":978067,"vw":8.188181},{"c":7.91,"h":8.13,"l":7.91,"n":8568,"o":8.09,"t":"2025-06-17T04:00:00Z","v":935130,"vw":7.989881},{"c":7.92,"h":8.045,"l":7.8135,"n":8930,"o":7.9,"t":"2025-06-18T04:00:00Z","v":1048654,"vw":7.95023},{"c":7.77,"h":7.975,"l":7.74,"n":8282,"o":7.97,"t":"2025-06-20T04:00:00Z","v":1199786,"vw":7.823251},{"c":7.83,"h":7.87,"l":7.71,"n":9068,"o":7.74,"t":"2025-06-23T04:00:00Z","v":1067532,"vw":7.806816},{"c":8.05,"h":8.13,"l":7.82,"n":9481,"o":7.85,"t":"2025-06-24T04:00:00Z","v":1417978,"vw":8.031071},{"c":8.03,"h":8.1999,"l":7.92,"n":10679,"o":8.03,"t":"2025-06-25T04:00:00Z","v":1470433,"vw":8.079737},{"c":8.63,"h":8.8,"l":7.99,"n":23741,"o":7.99,"t":"2025-06-26T04:00:00Z","v":3999531,"vw":8.567096},{"c":8.64,"h":8.72,"l":8.38,"n":16998,"o":8.65,"t":"2025-06-27T04:00:00Z","v":4365611,"vw":8.625408},{"c":8.47,"h":8.86,"l":8.43,"n":16005,"o":8.67,"t":"2025-06-30T04:00:00Z","v":2122011,"vw":8.64301},{"c":7.48,"h":8.48,"l":7.45,"n":23415,"o":8.48,"t":"2025-07-01T04:00:00Z","v":3310869,"vw":7.734744},{"c":7.49,"h":7.5,"l":7.285,"n":14235,"o":7.45,"t":"2025-07-02T04:00:00Z","v":2249679,"vw":7.41946},{"c":7.59,"h":7.6052,"l":7.45,"n":8830,"o":7.51,"t":"2025-07-03T04:00:00Z","v":1011329,"vw":7.528436},{"c":7.47,"h":7.6275,"l":7.36,"n":11484,"o":7.52,"t":"2025-07-07T04:00:00Z","v":1626088,"vw":7.459078},{"c":7.59,"h":7.695,"l":7.45,"n":11660,"o":7.47,"t":"2025-07-08T04:00:00Z","v":1404549,"vw":7.585947},{"c":8.39,"h":8.39,"l":7.62,"n":16651,"o":7.67,"t":"2025-07-09T04:00:00Z","v":2579175,"vw":8.120907},{"c":8.93,"h":9.1,"l":8.28,"n":28603,"o":8.285,"t":"2025-07-10T04:00:00Z","v":5349110,"vw":8.927893},{"c":8.8,"h":9.06,"l":8.785,"n":14963,"o":8.81,"t":"2025-07-11T04:00:00Z","v":1612477,"vw":8.895595},{"c":9.04,"h":9.06,"l":8.725,"n":13071,"o":8.75,"t":"2025-07-14T04:00:00Z","v":1506560,"vw":8.956119},{"c":8.99,"h":9.08,"l":8.745,"n":15422,"o":9.02,"t":"2025-07-15T04:00:00Z","v":2397272,"vw":8.91458},{"c":8.85,"h":9.19,"l":8.84,"n":11752,"o":9,"t":"2025-07-16T04:00:00Z","v":1230524,"vw":9.000114},{"c":9.07,"h":9.175,"l":8.78,"n":17662,"o":8.85,"t":"2025-07-17T04:00:00Z","v":1955974,"vw":9.028768},{"c":8.63,"h":9.13,"l":8.61,"n":13799,"o":9.06,"t":"2025-07-18T04:00:00Z","v":2005346,"vw":8.822748},{"c":8.62,"h":8.89,"l":8.55,"n":9583,"o":8.89,"t":"2025-07-21T04:00:00Z","v":1320030,"vw":8.685823},{"c":8.88,"h":8.89,"l":8.55,"n":10108,"o":8.56,"t":"2025-07-22T04:00:00Z","v":1254248,"vw":8.764946},{"c":9.19,"h":9.365,"l":8.93,"n":16718,"o":8.97,"t":"2025-07-23T04:00:00Z","v":2399870,"vw":9.163118},{"c":9.07,"h":9.36,"l":9.035,"n":9996,"o":9.18,"t":"2025-07-24T04:00:00Z","v":1028461,"vw":9.172209},{"c":8.93,"h":9.12,"l":8.91,"n":10576,"o":9.08,"t":"2025-07-25T04:00:00Z","v":1232970,"vw":9.004715},{"c":8.89,"h":8.96,"l":8.8,"n":9429,"o":8.95,"t":"2025-07-28T04:00:00Z","v":794904,"vw":8.880488},{"c":8.945,"h":9.015,"l":8.8,"n":12322,"o":8.95,"t":"2025-07-29T04:00:00Z","v":996569,"vw":8.916763},{"c":9.05,"h":9.42,"l":8.835,"n":15492,"o":9.06,"t":"2025-07-30T04:00:00Z","v":2420576,"vw":9.107804},{"c":9.245,"h":9.83,"l":8.85,"n":35711,"o":9.1,"t":"2025-07-31T04:00:00Z","v":5919922,"vw":9.284828},{"c":10.49,"h":10.52,"l":9.33,"n":48354,"o":9.36,"t":"2025-08-01T04:00:00Z","v":7930532,"vw":10.105819},{"c":11.45,"h":11.48,"l":10.4501,"n":35982,"o":10.6,"t":"2025-08-04T04:00:00Z","v":5096804,"vw":11.205265},{"c":11.7,"h":11.8,"l":11.2703,"n":27496,"o":11.5,"t":"2025-08-05T04:00:00Z","v":3155813,"vw":11.636994},{"c":11.61,"h":11.79,"l":11.355,"n":32043,"o":11.75,"t":"2025-08-06T04:00:00Z","v":3854111,"vw":11.539864},{"c":11.43,"h":11.67,"l":11.32,"n":22931,"o":11.52,"t":"2025-08-07T04:00:00Z","v":3327417,"vw":11.4672},{"c":11.37,"h":11.69,"l":11.26,"n":18501,"o":11.38,"t":"2025-08-08T04:00:00Z","v":2497045,"vw":11.455618},{"c":11.43,"h":11.645,"l":11.31,"n":22245,"o":11.36,"t":"2025-08-11T04:00:00Z","v":2483666,"vw":11.468253},{"c":11.32,"h":11.59,"l":11.29,"n":19107,"o":11.47,"t":"2025-08-12T04:00:00Z","v":2337502,"vw":11.408588},{"c":12.01,"h":12.1,"l":11.18,"n":23388,"o":11.36,"t":"2025-08-13T04:00:00Z","v":3094375,"vw":11.873264},{"c":12.09,"h":12.315,"l":11.725,"n":23028,"o":11.89,"t":"2025-08-14T04:00:00Z","v":2713130,"vw":12.112887},{"c":12.27,"h":12.48,"l":12.12,"n":18161,"o":12.14,"t":"2025-08-15T04:00:00Z","v":2265005,"vw":12.307843},{"c":12.22,"h":12.53,"l":12.14,"n":18156,"o":12.32,"t":"2025-08-18T04:00:00Z","v":2315479,"vw":12.312734},{"c":12.03,"h":12.31,"l":11.92,"n":11571,"o":12.28,"t":"2025-08-19T04:00:00Z","v":1172456,"vw":12.046114},{"c":12.01,"h":12.1376,"l":11.85,"n":12590,"o":12.1376,"t":"2025-08-20T04:00:00Z","v":1310092,"vw":11.980355},{"c":12.08,"h":12.155,"l":11.74,"n":10921,"o":11.89,"t":"2025-08-21T04:00:00Z","v":1015178,"vw":12.016124},{"c":12.27,"h":12.395,"l":12,"n":16015,"o":12.13,"t":"2025-08-22T04:00:00Z","v":2016595,"vw":12.265114},{"c":12.135,"h":12.46,"l":12.12,"n":13445,"o":12.28,"t":"2025-08-25T04:00:00Z","v":1682013,"vw":12.299222},{"c":12.21,"h":12.22,"l":11.83,"n":17932,"o":12.15,"t":"2025-08-26T04:00:00Z","v":1771948,"vw":12.046012},{"c":12.11,"h":12.185,"l":11.95,"n":7890,"o":12.16,"t":"2025-08-27T04:00:00Z","v":881636,"vw":12.063765},{"c":12.08,"h":12.175,"l":12,"n":8609,"o":12.11,"t":"2025-08-28T04:00:00Z","v":1081063,"vw":12.084231},{"c":11.99,"h":12.16,"l":11.93,"n":8295,"o":12.15,"t":"2025-08-29T04:00:00Z","v":805595,"vw":12.011256},{"c":11.68,"h":12.015,"l":11.64,"n":14006,"o":11.9,"t":"2025-09-02T04:00:00Z","v":1654678,"vw":11.76001},{"c":12,"h":12.005,"l":11.57,"n":17410,"o":11.65,"t":"2025-09-03T04:00:00Z","v":2337523,"vw":11.877057},{"c":12.53,"h":12.64,"l":11.99,"n":17342,"o":12,"t":"2025-09-04T04:00:00Z","v":2278943,"vw":12.387159},{"c":12.4,"h":12.818,"l":12.36,"n":13524,"o":12.56,"t":"2025-09-05T04:00:00Z","v":1823090,"vw":12.521245},{"c":12.3,"h":12.54,"l":12.21,"n":11816,"o":12.37,"t":"2025-09-08T04:00:00Z","v":1155473,"vw":12.362539},{"c":12.35,"h":12.41,"l":12.17,"n":15799,"o":12.3,"t":"2025-09-09T04:00:00Z","v":1207184,"vw":12.301459},{"c":12.22,"h":12.48,"l":12.06,"n":17430,"o":12.35,"t":"2025-09-10T04:00:00Z","v":1563299,"vw":12.244262},{"c":12.78,"h":12.78,"l":12.1864,"n":16029,"o":12.29,"t":"2025-09-11T04:00:00Z","v":2228312,"vw":12.558064},{"c":12.74,"h":12.87,"l":12.53,"n":13978,"o":12.72,"t":"2025-09-12T04:00:00Z","v":1369251,"vw":12.661621},{"c":12.81,"h":12.9,"l":12.53,"n":12889,"o":12.75,"t":"2025-09-15T04:00:00Z","v":1177154,"vw":12.794133},{"c":12.52,"h":12.8631,"l":12.465,"n":13302,"o":12.8,"t":"2025-09-16T04:00:00Z","v":1403399,"vw":12.635195},{"c":12.3,"h":12.6615,"l":12.182,"n":12259,"o":12.63,"t":"2025-09-17T04:00:00Z","v":1143710,"vw":12.320306},{"c":12.89,"h":12.9,"l":12.34,"n":12823,"o":12.34,"t":"2025-09-18T04:00:00Z","v":1332628,"vw":12.739584},{"c":13,"h":13.05,"l":12.6,"n":13154,"o":12.78,"t":"2025-09-19T04:00:00Z","v":2375717,"vw":12.944962},{"c":13.07,"h":13.4399,"l":12.97,"n":13464,"o":13,"t":"2025-09-22T04:00:00Z","v":3163477,"vw":13.129732},{"c":13,"h":13.11,"l":12.8925,"n":10818,"o":13.07,"t":"2025-09-23T04:00:00Z","v":879233,"vw":12.994418},{"c":12.88,"h":13.2,"l":12.61,"n":10991,"o":13,"t":"2025-09-24T04:00:00Z","v":1055156,"vw":12.82517},{"c":12.85,"h":12.96,"l":12.61,"n":12198,"o":12.83,"t":"2025-09-25T04:00:00Z","v":1085402,"vw":12.837405},{"c":13.14,"h":13.15,"l":12.8,"n":10156,"o":12.8,"t":"2025-09-26T04:00:00Z","v":966792,"vw":13.065228},{"c":11.06,"h":13.54,"l":10.34,"n":53198,"o":13.16,"t":"2025-09-29T04:00:00Z","v":7831308,"vw":11.637148},{"c":11.05,"h":11.65,"l":11.04,"n":24824,"o":11.61,"t":"2025-09-30T04:00:00Z","v":2844230,"vw":11.180721},{"c":11.4,"h":11.7,"l":11,"n":23984,"o":11.06,"t":"2025-10-01T04:00:00Z","v":2207643,"vw":11.426616},{"c":11.26,"h":11.63,"l":11.17,"n":14579,"o":11.45,"t":"2025-10-02T04:00:00Z","v":1184039,"vw":11.277866},{"c":11.35,"h":11.3972,"l":11.175,"n":12424,"o":11.3,"t":"2025-10-03T04:00:00Z","v":1011482,"vw":11.308448},{"c":11.32,"h":11.45,"l":11.18,"n":15770,"o":11.35,"t":"2025-10-06T04:00:00Z","v":1451344,"vw":11.351537},{"c":11.71,"h":11.87,"l":11.075,"n":21343,"o":11.34,"t":"2025-10-07T04:00:00Z","v":2231312,"vw":11.41828},{"c":11.53,"h":11.79,"l":11.3741,"n":14459,"o":11.78,"t":"2025-10-08T04:00:00Z","v":1148436,"vw":11.507703},{"c":11.62,"h":11.84,"l":11.48,"n":14960,"o":11.57,"t":"2025-10-09T04:00:00Z","v":1251160,"vw":11.664744},{"c":11.27,"h":11.64,"l":11.19,"n":15274,"o":11.64,"t":"2025-10-10T04:00:00Z","v":1343831,"vw":11.319033},{"c":11.1,"h":11.33,"l":11.09,"n":11685,"o":11.3,"t":"2025-10-13T04:00:00Z","v":869928,"vw":11.177612},{"c":11.23,"h":11.245,"l":10.9016,"n":11300,"o":11.01,"t":"2025-10-14T04:00:00Z","v":719535,"vw":11.14258},{"c":11.47,"h":11.49,"l":11.21,"n":11270,"o":11.24,"t":"2025-10-15T04:00:00Z","v":832062,"vw":11.421145},{"c":11.55,"h":11.72,"l":11.44,"n":12927,"o":11.58,"t":"2025-10-16T04:00:00Z","v":1004535,"vw":11.563647},{"c":11.55,"h":11.66,"l":11.3029,"n":13590,"o":11.43,"t":"2025-10-17T04:00:00Z","v":971598,"vw":11.533585},{"c":11.84,"h":11.96,"l":11.39,"n":13174,"o":11.63,"t":"2025-10-20T04:00:00Z","v":1094498,"vw":11.772065},{"c":11.84,"h":11.855,"l":11.63,"n":10693,"o":11.75,"t":"2025-10-21T04:00:00Z","v":767732,"vw":11.752362},{"c":11.82,"h":11.855,"l":11.685,"n":10048,"o":11.85,"t":"2025-10-22T04:00:00Z","v":1045335,"vw":11.79187},{"c":11.58,"h":11.83,"l":11.48,"n":11338,"o":11.7,"t":"2025-10-23T04:00:00Z","v":885203,"vw":11.608553},{"c":11.89,"h":11.92,"l":11.57,"n":10513,"o":11.7,"t":"2025-10-24T04:00:00Z","v":910938,"vw":11.82995},{"c":12.29,"h":12.57,"l":11.885,"n":22262,"o":11.93,"t":"2025-10-27T04:00:00Z","v":1673881,"vw":12.329095},{"c":12.63,"h":12.7,"l":12.1,"n":15915,"o":12.26,"t":"2025-10-28T04:00:00Z","v":1303798,"vw":12.511855},{"c":12.22,"h":12.59,"l":12.11,"n":15855,"o":12.59,"t":"2025-10-29T04:00:00Z","v":1201762,"vw":12.300583},{"c":12.12,"h":12.3,"l":11.96,"n":16511,"o":12.1,"t":"2025-10-30T04:00:00Z","v":1195279,"vw":12.164196},{"c":13.17,"h":13.305,"l":12.07,"n":23514,"o":12.21,"t":"2025-10-31T04:00:00Z","v":2657931,"vw":12.964823},{"c":13.17,"h":13.49,"l":12.79,"n":42654,"o":13.1,"t":"2025-11-03T05:00:00Z","v":3724603,"vw":13.161412},{"c":14.27,"h":16.2,"l":13.5,"n":46968,"o":13.5,"t":"2025-11-04T05:00:00Z","v":5198818,"vw":14.769158},{"c":14.45,"h":14.47,"l":13.33,"n":33910,"o":13.78,"t":"2025-11-05T05:00:00Z","v":3555167,"vw":14.116304},{"c":13.95,"h":14.45,"l":13.935,"n":18100,"o":14.45,"t":"2025-11-06T05:00:00Z","v":2290586,"vw":14.151812},{"c":14.61,"h":15.27,"l":14.51,"n":24925,"o":14.6,"t":"2025-11-07T05:00:00Z","v":2927059,"vw":14.814021},{"c":14.89,"h":14.99,"l":14.55,"n":19212,"o":14.69,"t":"2025-11-10T05:00:00Z","v":1723198,"vw":14.825287},{"c":15.68,"h":15.7,"l":14.75,"n":17901,"o":14.82,"t":"2025-11-11T05:00:00Z","v":2515747,"vw":15.475828},{"c":15.54,"h":15.98,"l":15.4,"n":19162,"o":15.87,"t":"2025-11-12T05:00:00Z","v":1718092,"vw":15.572675},{"c":15.22,"h":15.74,"l":15.131,"n":16363,"o":15.4,"t":"2025-11-13T05:00:00Z","v":1903945,"vw":15.345845},{"c":15.35,"h":15.5,"l":14.93,"n":12969,"o":14.98,"t":"2025-11-14T05:00:00Z","v":1592162,"vw":15.319597},{"c":15.49,"h":15.78,"l":15.15,"n":14602,"o":15.25,"t":"2025-11-17T05:00:00Z","v":1393370,"vw":15.497071},{"c":15.5,"h":15.74,"l":15.18,"n":17820,"o":15.39,"t":"2025-11-18T05:00:00Z","v":2421598,"vw":15.476973},{"c":15.2,"h":15.81,"l":15.1,"n":19889,"o":15.52,"t":"2025-11-19T05:00:00Z","v":2286913,"vw":15.285695},{"c":15.14,"h":15.6,"l":15.1,"n":14632,"o":15.36,"t":"2025-11-20T05:00:00Z","v":1320044,"vw":15.311917},{"c":15.68,"h":15.75,"l":14.9412,"n":13546,"o":15.12,"t":"2025-11-21T05:00:00Z","v":1789283,"vw":15.513262},{"c":16.11,"h":16.21,"l":15.64,"n":18866,"o":15.73,"t":"2025-11-24T05:00:00Z","v":2379579,"vw":16.065333},{"c":16.28,"h":16.29,"l":15.79,"n":14648,"o":16.13,"t":"2025-11-25T05:00:00Z","v":1403067,"vw":16.066535},{"c":16.37,"h":16.48,"l":16.14,"n":15578,"o":16.25,"t":"2025-11-26T05:00:00Z","v":1412727,"vw":16.334102},{"c":16.12,"h":16.37,"l":16.0076,"n":6349,"o":16.37,"t":"2025-11-28T05:00:00Z","v":860821,"vw":16.144504},{"c":16.17,"h":16.3199,"l":15.935,"n":19921,"o":16.18,"t":"2025-12-01T05:00:00Z","v":2014391,"vw":16.082484},{"c":15.91,"h":16.25,"l":15.84,"n":15434,"o":16.08,"t":"2025-12-02T05:00:00Z","v":1496812,"vw":15.981768},{"c":14.91,"h":15.61,"l":14.7,"n":28664,"o":15.61,"t":"2025-12-03T05:00:00Z","v":3043349,"vw":15.018108},{"c":15.31,"h":15.35,"l":14.76,"n":14137,"o":14.76,"t":"2025-12-04T05:00:00Z","v":1073396,"vw":15.20947},{"c":15.62,"h":15.645,"l":14.98,"n":16081,"o":15.36,"t":"2025-12-05T05:00:00Z","v":1495905,"vw":15.360383},{"c":15.68,"h":16.03,"l":15.57,"n":17911,"o":16,"t":"2025-12-08T05:00:00Z","v":1853463,"vw":15.755791},{"c":15.53,"h":15.82,"l":15.41,"n":12325,"o":15.6,"t":"2025-12-09T05:00:00Z","v":1084592,"vw":15.577973},{"c":15.47,"h":15.8,"l":15.443,"n":15249,"o":15.53,"t":"2025-12-10T05:00:00Z","v":1651712,"vw":15.561263},{"c":15.88,"h":15.97,"l":15.15,"n":13086,"o":15.45,"t":"2025-12-11T05:00:00Z","v":1180484,"vw":15.744124},{"c":15.85,"h":15.995,"l":15.71,"n":11920,"o":15.98,"t":"2025-12-12T05:00:00Z","v":959593,"vw":15.854747},{"c":15.69,"h":16.0694,"l":15.63,"n":12186,"o":15.95,"t":"2025-12-15T05:00:00Z","v":955981,"vw":15.762069},{"c":15.85,"h":15.98,"l":15.57,"n":11555,"o":15.65,"t":"2025-12-16T05:00:00Z","v":943732,"vw":15.826378},{"c":15.79,"h":15.98,"l":15.68,"n":11194,"o":15.8,"t":"2025-12-17T05:00:00Z","v":790183,"vw":15.79675},{"c":15.91,"h":16.15,"l":15.82,"n":12625,"o":15.85,"t":"2025-12-18T05:00:00Z","v":1425793,"vw":15.9924},{"c":16.18,"h":16.4,"l":15.935,"n":10512,"o":16.01,"t":"2025-12-19T05:00:00Z","v":1358752,"vw":16.199155},{"c":16.31,"h":16.51,"l":16.0001,"n":11272,"o":16.14,"t":"2025-12-22T05:00:00Z","v":887301,"vw":16.352902},{"c":16.21,"h":16.54,"l":16,"n":11541,"o":16.3,"t":"2025-12-23T05:00:00Z","v":1040001,"vw":16.333038},{"c":16.275,"h":16.42,"l":16.2,"n":6156,"o":16.35,"t":"2025-12-24T05:00:00Z","v":431685,"vw":16.290211},{"c":16.25,"h":16.34,"l":16.12,"n":9063,"o":16.28,"t":"2025-12-26T05:00:00Z","v":489003,"vw":16.246354},{"c":15.89,"h":16.1613,"l":15.82,"n":10347,"o":16.11,"t":"2025-12-29T05:00:00Z","v":680753,"vw":15.917347},{"c":15.82,"h":15.88,"l":15.64,"n":9456,"o":15.8,"t":"2025-12-30T05:00:00Z","v":622607,"vw":15.772373},{"c":15.95,"h":15.98,"l":15.795,"n":9092,"o":15.82,"t":"2025-12-31T05:00:00Z","v":667976,"vw":15.921498},{"c":15.35,"h":15.97,"l":15.01,"n":16862,"o":15.88,"t":"2026-01-02T05:00:00Z","v":1674991,"vw":15.3084},{"c":15.3,"h":15.359,"l":14.82,"n":18373,"o":15.17,"t":"2026-01-05T05:00:00Z","v":1713536,"vw":15.117912},{"c":15.44,"h":15.71,"l":15.32,"n":12546,"o":15.42,"t":"2026-01-06T05:00:00Z","v":1091886,"vw":15.458995},{"c":16.02,"h":16.045,"l":15.42,"n":13115,"o":15.69,"t":"2026-01-07T05:00:00Z","v":1195737,"vw":15.895291},{"c":15.33,"h":16.1887,"l":15.15,"n":12773,"o":15.9,"t":"2026-01-08T05:00:00Z","v":1171019,"vw":15.550528},{"c":15.15,"h":15.61,"l":15.13,"n":12381,"o":15.37,"t":"2026-01-09T05:00:00Z","v":1223642,"vw":15.338882},{"c":15.28,"h":15.315,"l":14.975,"n":11219,"o":15.18,"t":"2026-01-12T05:00:00Z","v":858628,"vw":15.152664},{"c":14.99,"h":15.28,"l":14.75,"n":13718,"o":15.23,"t":"2026-01-13T05:00:00Z","v":1160270,"vw":14.927249},{"c":15.23,"h":15.23,"l":14.76,"n":10488,"o":15,"t":"2026-01-14T05:00:00Z","v":868129,"vw":15.110294},{"c":14.87,"h":15.275,"l":14.74,"n":12620,"o":15.25,"t":"2026-01-15T05:00:00Z","v":1229385,"vw":14.881311},{"c":14.85,"h":15.08,"l":14.78,"n":10448,"o":14.78,"t":"2026-01-16T05:00:00Z","v":1215350,"vw":14.887383},{"c":14.79,"h":14.82,"l":14.36,"n":14166,"o":14.39,"t":"2026-01-20T05:00:00Z","v":1162898,"vw":14.691368},{"c":14.78,"h":14.95,"l":14.5892,"n":10990,"o":14.86,"t":"2026-01-21T05:00:00Z","v":777002,"vw":14.752499},{"c":14.86,"h":15.19,"l":14.8,"n":8885,"o":14.81,"t":"2026-01-22T05:00:00Z","v":706933,"vw":14.961962},{"c":14.53,"h":15.095,"l":14.51,"n":12330,"o":14.79,"t":"2026-01-23T05:00:00Z","v":967007,"vw":14.657284},{"c":14.71,"h":14.86,"l":14.49,"n":18089,"o":14.52,"t":"2026-01-26T05:00:00Z","v":1464508,"vw":14.643333},{"c":14.57,"h":14.82,"l":14.425,"n":11792,"o":14.67,"t":"2026-01-27T05:00:00Z","v":767073,"vw":14.590411},{"c":14.57,"h":14.6,"l":14.35,"n":13337,"o":14.48,"t":"2026-01-28T05:00:00Z","v":956466,"vw":14.4671},{"c":14.65,"h":14.82,"l":14.405,"n":10869,"o":14.51,"t":"2026-01-29T05:00:00Z","v":645635,"vw":14.643117},{"c":14.53,"h":14.7305,"l":14.43,"n":10695,"o":14.59,"t":"2026-01-30T05:00:00Z","v":911045,"vw":14.546106},{"c":15.22,"h":15.23,"l":14.43,"n":17678,"o":14.53,"t":"2026-02-02T05:00:00Z","v":1186109,"vw":15.055803},{"c":15.21,"h":15.47,"l":14.95,"n":13763,"o":15.17,"t":"2026-02-03T05:00:00Z","v":897407,"vw":15.213347},{"c":14.58,"h":15.3,"l":14.53,"n":12489,"o":15.2,"t":"2026-02-04T05:00:00Z","v":957735,"vw":14.673237},{"c":14.26,"h":14.8939,"l":14.25,"n":13487,"o":14.49,"t":"2026-02-05T05:00:00Z","v":891753,"vw":14.379155},{"c":14.44,"h":14.54,"l":14.2,"n":11710,"o":14.26,"t":"2026-02-06T05:00:00Z","v":886707,"vw":14.366006},{"c":14.53,"h":14.69,"l":14.38,"n":10592,"o":14.52,"t":"2026-02-09T05:00:00Z","v":630193,"vw":14.510087},{"c":14.56,"h":14.69,"l":14.43,"n":10290,"o":14.53,"t":"2026-02-10T05:00:00Z","v":790906,"vw":14.575144},{"c":14.51,"h":14.625,"l":14.205,"n":10168,"o":14.6,"t":"2026-02-11T05:00:00Z","v":552266,"vw":14.427415},{"c":14.31,"h":14.66,"l":14.23,"n":11268,"o":14.58,"t":"2026-02-12T05:00:00Z","v":633667,"vw":14.344118},{"c":14.23,"h":14.59,"l":14.18,"n":10340,"o":14.37,"t":"2026-02-13T05:00:00Z","v":621852,"vw":14.378982},{"c":14.31,"h":14.476,"l":14.2,"n":9858,"o":14.21,"t":"2026-02-17T05:00:00Z","v":581965,"vw":14.320068},{"c":14.31,"h":14.4,"l":14.22,"n":8007,"o":14.3,"t":"2026-02-18T05:00:00Z","v":757686,"vw":14.295712},{"c":14.4,"h":14.5,"l":14.12,"n":9987,"o":14.23,"t":"2026-02-19T05:00:00Z","v":519860,"vw":14.359553},{"c":14.4,"h":14.45,"l":14.12,"n":9748,"o":14.39,"t":"2026-02-20T05:00:00Z","v":549763,"vw":14.366482},{"c":14.83,"h":14.98,"l":14.32,"n":14454,"o":14.5,"t":"2026-02-23T05:00:00Z","v":1022869,"vw":14.711468},{"c":14.59,"h":14.955,"l":14.5,"n":11876,"o":14.69,"t":"2026-02-24T05:00:00Z","v":913377,"vw":14.651837},{"c":14.43,"h":14.91,"l":14.41,"n":16515,"o":14.65,"t":"2026-02-25T05:00:00Z","v":1499395,"vw":14.530716},{"c":13.97,"h":14.9,"l":13.61,"n":18152,"o":14.85,"t":"2026-02-26T05:00:00Z","v":1366344,"vw":14.062065},{"c":14.17,"h":14.23,"l":13.52,"n":23085,"o":13.98,"t":"2026-02-27T05:00:00Z","v":1825811,"vw":13.975114},{"c":14.21,"h":14.51,"l":14.025,"n":18742,"o":14.32,"t":"2026-03-02T05:00:00Z","v":1342149,"vw":14.250851},{"c":14.15,"h":14.39,"l":13.96,"n":16029,"o":14.09,"t":"2026-03-03T05:00:00Z","v":1095244,"vw":14.194964},{"c":15.04,"h":15.14,"l":14.42,"n":21120,"o":14.57,"t":"2026-03-04T05:00:00Z","v":1780334,"vw":14.938529},{"c":14.74,"h":15.24,"l":14.52,"n":20618,"o":14.92,"t":"2026-03-05T05:00:00Z","v":1626983,"vw":14.742601},{"c":14.32,"h":14.555,"l":13.975,"n":14524,"o":14.5,"t":"2026-03-06T05:00:00Z","v":992741,"vw":14.251625},{"c":14.37,"h":14.5,"l":14.01,"n":16536,"o":14.24,"t":"2026-03-09T04:00:00Z","v":1361569,"vw":14.265175},{"c":14.8,"h":14.85,"l":14.41,"n":12976,"o":14.41,"t":"2026-03-10T04:00:00Z","v":864173,"vw":14.723689},{"c":14.81,"h":14.825,"l":14.46,"n":7939,"o":14.69,"t":"2026-03-11T04:00:00Z","v":649360,"vw":14.738381},{"c":14.37,"h":14.6,"l":14.22,"n":12890,"o":14.59,"t":"2026-03-12T04:00:00Z","v":809819,"vw":14.377455},{"c":13.95,"h":14.51,"l":13.87,"n":15304,"o":14.43,"t":"2026-03-13T04:00:00Z","v":1003441,"vw":14.011744},{"c":14.31,"h":14.48,"l":14.08,"n":13076,"o":14.08,"t":"2026-03-16T04:00:00Z","v":775293,"vw":14.334668},{"c":14.47,"h":14.51,"l":14.26,"n":11594,"o":14.29,"t":"2026-03-17T04:00:00Z","v":767879,"vw":14.438244},{"c":14.08,"h":14.42,"l":14,"n":12987,"o":14.39,"t":"2026-03-18T04:00:00Z","v":955873,"vw":14.116512},{"c":14.07,"h":14.18,"l":13.85,"n":13728,"o":14.02,"t":"2026-03-19T04:00:00Z","v":783148,"vw":14.008357},{"c":14.02,"h":14.15,"l":13.88,"n":12443,"o":14.09,"t":"2026-03-20T04:00:00Z","v":1259492,"vw":14.012468},{"c":14.56,"h":15.22,"l":14.355,"n":26857,"o":14.365,"t":"2026-03-23T04:00:00Z","v":2648677,"vw":14.721645},{"c":14.21,"h":14.56,"l":13.845,"n":20941,"o":14.5,"t":"2026-03-24T04:00:00Z","v":1605283,"vw":14.120546},{"c":14.37,"h":14.84,"l":14.29,"n":13955,"o":14.53,"t":"2026-03-25T04:00:00Z","v":980177,"vw":14.509767},{"c":14.6,"h":14.61,"l":14.08,"n":12876,"o":14.13,"t":"2026-03-26T04:00:00Z","v":1324471,"vw":14.478164},{"c":14.27,"h":14.53,"l":14.11,"n":15381,"o":14.53,"t":"2026-03-27T04:00:00Z","v":1130922,"vw":14.294419},{"c":13.98,"h":14.39,"l":13.815,"n":19531,"o":14.3,"t":"2026-03-30T04:00:00Z","v":1334155,"vw":13.999434},{"c":14.82,"h":14.85,"l":14.16,"n":19744,"o":14.16,"t":"2026-03-31T04:00:00Z","v":1475916,"vw":14.656409},{"c":15.47,"h":15.59,"l":14.8501,"n":19185,"o":15,"t":"2026-04-01T04:00:00Z","v":1492569,"vw":15.342076},{"c":15.61,"h":15.69,"l":15.05,"n":17257,"o":15.2,"t":"2026-04-02T04:00:00Z","v":1260035,"vw":15.449949},{"c":16,"h":16.32,"l":15.555,"n":17126,"o":15.61,"t":"2026-04-06T04:00:00Z","v":1358220,"vw":16.031422},{"c":15.79,"h":16.03,"l":15.66,"n":13967,"o":15.96,"t":"2026-04-07T04:00:00Z","v":1061549,"vw":15.786254},{"c":15.89,"h":16.02,"l":15.75,"n":11453,"o":16,"t":"2026-04-08T04:00:00Z","v":843987,"vw":15.879919},{"c":15.96,"h":16.13,"l":15.75,"n":9242,"o":15.89,"t":"2026-04-09T04:00:00Z","v":955177,"vw":15.976323},{"c":15.76,"h":16.11,"l":15.56,"n":14630,"o":15.85,"t":"2026-04-10T04:00:00Z","v":938476,"vw":15.774984},{"c":16.06,"h":16.19,"l":15.69,"n":12293,"o":15.69,"t":"2026-04-13T04:00:00Z","v":913993,"vw":16.001388},{"c":16.07,"h":16.54,"l":16.06,"n":13651,"o":16.17,"t":"2026-04-14T04:00:00Z","v":1302114,"vw":16.28284},{"c":16.05,"h":16.12,"l":15.77,"n":12800,"o":16.09,"t":"2026-04-15T04:00:00Z","v":867968,"vw":15.985554},{"c":15.83,"h":16.03,"l":15.71,"n":11029,"o":15.97,"t":"2026-04-16T04:00:00Z","v":846234,"vw":15.859587},{"c":16.05,"h":16.19,"l":15.89,"n":9120,"o":16.07,"t":"2026-04-17T04:00:00Z","v":754565,"vw":16.052621},{"c":15.96,"h":16.08,"l":15.8087,"n":9137,"o":15.98,"t":"2026-04-20T04:00:00Z","v":843072,"vw":15.959895},{"c":15.82,"h":15.915,"l":15.63,"n":9978,"o":15.91,"t":"2026-04-21T04:00:00Z","v":837682,"vw":15.788313},{"c":16.42,"h":16.44,"l":15.8899,"n":14907,"o":15.93,"t":"2026-04-22T04:00:00Z","v":1216957,"vw":16.155439},{"c":16.14,"h":16.88,"l":16.07,"n":15263,"o":16.54,"t":"2026-04-23T04:00:00Z","v":1253911,"vw":16.319453},{"c":15.98,"h":16.34,"l":15.8797,"n":14539,"o":16.03,"t":"2026-04-24T04:00:00Z","v":1275215,"vw":16.033824},{"c":16.37,"h":16.76,"l":15.84,"n":14218,"o":15.84,"t":"2026-04-27T04:00:00Z","v":1144351,"vw":16.461287},{"c":16.04,"h":16.62,"l":16.01,"n":14180,"o":16.44,"t":"2026-04-28T04:00:00Z","v":858703,"vw":16.193651},{"c":15.28,"h":16.01,"l":15.2,"n":16909,"o":15.85,"t":"2026-04-29T04:00:00Z","v":1310334,"vw":15.46245},{"c":15.385,"h":15.575,"l":15.2462,"n":13740,"o":15.33,"t":"2026-04-30T04:00:00Z","v":1193917,"vw":15.438478},{"c":15.35,"h":15.5,"l":14.8344,"n":14281,"o":15.36,"t":"2026-05-01T04:00:00Z","v":1009064,"vw":15.263076},{"c":15.77,"h":15.805,"l":15.105,"n":16321,"o":15.14,"t":"2026-05-04T04:00:00Z","v":1093653,"vw":15.693462},{"c":16.04,"h":16.105,"l":15.67,"n":13409,"o":15.86,"t":"2026-05-05T04:00:00Z","v":928913,"vw":15.966764},{"c":16.245,"h":16.25,"l":16.03,"n":12210,"o":16.21,"t":"2026-05-06T04:00:00Z","v":715170,"vw":16.200898},{"c":15.14,"h":16.295,"l":14.4023,"n":27363,"o":16.295,"t":"2026-05-07T04:00:00Z","v":2799808,"vw":14.956444},{"c":15.23,"h":15.45,"l":14.79,"n":19396,"o":15.15,"t":"2026-05-08T04:00:00Z","v":1541918,"vw":15.199495},{"c":15.72,"h":16.05,"l":15.14,"n":21013,"o":15.35,"t":"2026-05-11T04:00:00Z","v":2182700,"vw":15.708898},{"c":15.99,"h":16.08,"l":15.465,"n":15336,"o":15.71,"t":"2026-05-12T04:00:00Z","v":1335165,"vw":15.942013},{"c":16.03,"h":16.13,"l":15.7,"n":17750,"o":15.82,"t":"2026-05-13T04:00:00Z","v":1393701,"vw":15.944337},{"c":15.84,"h":16.18,"l":15.81,"n":12349,"o":16.05,"t":"2026-05-14T04:00:00Z","v":948118,"vw":15.938095},{"c":15.28,"h":15.775,"l":15.14,"n":12887,"o":15.56,"t":"2026-05-15T04:00:00Z","v":1112323,"vw":15.356471},{"c":15.6,"h":15.645,"l":15.15,"n":15274,"o":15.18,"t":"2026-05-18T04:00:00Z","v":1205565,"vw":15.535163},{"c":15.55,"h":15.73,"l":15.38,"n":13409,"o":15.58,"t":"2026-05-19T04:00:00Z","v":775644,"vw":15.596196},{"c":15.9,"h":15.99,"l":15.28,"n":17196,"o":15.35,"t":"2026-05-20T04:00:00Z","v":1347982,"vw":15.805759},{"c":15.45,"h":15.78,"l":15.38,"n":11513,"o":15.64,"t":"2026-05-21T04:00:00Z","v":920003,"vw":15.509062},{"c":15.22,"h":15.595,"l":15.06,"n":12463,"o":15.595,"t":"2026-05-22T04:00:00Z","v":994162,"vw":15.24318},{"c":15.19,"h":15.36,"l":15.07,"n":15908,"o":15.25,"t":"2026-05-26T04:00:00Z","v":893302,"vw":15.186924},{"c":15.54,"h":16.05,"l":15,"n":29963,"o":15.34,"t":"2026-05-27T04:00:00Z","v":2445895,"vw":15.638967},{"c":15.35,"h":15.46,"l":15.24,"n":11819,"o":15.46,"t":"2026-05-28T04:00:00Z","v":598317,"vw":15.35681},{"c":15.33,"h":15.38,"l":15.03,"n":12376,"o":15.35,"t":"2026-05-29T04:00:00Z","v":1304758,"vw":15.256913},{"c":15.31,"h":15.45,"l":14.965,"n":16532,"o":15.38,"t":"2026-06-01T04:00:00Z","v":1203274,"vw":15.282377},{"c":15.39,"h":15.4,"l":14.995,"n":17420,"o":15.1,"t":"2026-06-02T04:00:00Z","v":1304572,"vw":15.260823},{"c":15.67,"h":16,"l":15.502,"n":19376,"o":15.92,"t":"2026-06-03T04:00:00Z","v":1692492,"vw":15.730484},{"c":16.37,"h":16.66,"l":15.62,"n":25109,"o":15.64,"t":"2026-06-04T04:00:00Z","v":2629052,"vw":16.32725},{"c":15.84,"h":16.7,"l":15.82,"n":18245,"o":16.46,"t":"2026-06-05T04:00:00Z","v":1275752,"vw":16.111851},{"c":15.66,"h":16.17,"l":15.6,"n":11775,"o":16.06,"t":"2026-06-08T04:00:00Z","v":783655,"vw":15.841262},{"c":15.78,"h":16.08,"l":15.545,"n":9982,"o":15.88,"t":"2026-06-09T04:00:00Z","v":982551,"vw":15.795479},{"c":15.66,"h":16.04,"l":15.6,"n":11725,"o":15.85,"t":"2026-06-10T04:00:00Z","v":1018652,"vw":15.75202},{"c":15.85,"h":16,"l":15.47,"n":12648,"o":15.69,"t":"2026-06-11T04:00:00Z","v":905386,"vw":15.816074},{"c":15.82,"h":16.12,"l":15.79,"n":9490,"o":15.84,"t":"2026-06-12T04:00:00Z","v":673702,"vw":15.895039},{"c":16,"h":16.15,"l":15.76,"n":12187,"o":15.965,"t":"2026-06-15T04:00:00Z","v":1122766,"vw":15.98404},{"c":16.22,"h":16.33,"l":15.94,"n":15682,"o":16.08,"t":"2026-06-16T04:00:00Z","v":1372464,"vw":16.187514},{"c":16.14,"h":16.48,"l":16.02,"n":12886,"o":16.22,"t":"2026-06-17T04:00:00Z","v":818426,"vw":16.20899},{"c":16.46,"h":16.5,"l":16.21,"n":12613,"o":16.44,"t":"2026-06-18T04:00:00Z","v":1172389,"vw":16.407285},{"c":17.53,"h":18.4,"l":17.16,"n":32514,"o":17.35,"t":"2026-06-22T04:00:00Z","v":3393938,"vw":17.568776},{"c":17.88,"h":18.05,"l":17.07,"n":23613,"o":17.39,"t":"2026-06-23T04:00:00Z","v":2187990,"vw":17.648741},{"c":18.62,"h":19.25,"l":18.05,"n":33140,"o":18.1,"t":"2026-06-24T04:00:00Z","v":3983572,"vw":18.790977},{"c":17.55,"h":18.92,"l":17.47,"n":24513,"o":18.72,"t":"2026-06-25T04:00:00Z","v":2151511,"vw":18.003188},{"c":17.23,"h":17.72,"l":16.75,"n":23805,"o":17.53,"t":"2026-06-26T04:00:00Z","v":4497632,"vw":17.168806},{"c":16.79,"h":17.47,"l":16.142,"n":35678,"o":17.36,"t":"2026-06-29T04:00:00Z","v":3617480,"vw":16.627915},{"c":16.97,"h":17.27,"l":16.87,"n":21568,"o":16.88,"t":"2026-06-30T04:00:00Z","v":2033278,"vw":17.059145},{"c":15.8,"h":17.1199,"l":15.775,"n":24636,"o":17.04,"t":"2026-07-01T04:00:00Z","v":2043736,"vw":16.136222},{"c":15.61,"h":16.2,"l":15.19,"n":27187,"o":16.01,"t":"2026-07-02T04:00:00Z","v":2640726,"vw":15.554768},{"c":15.49,"h":15.95,"l":15.3701,"n":17270,"o":15.82,"t":"2026-07-06T04:00:00Z","v":1802304,"vw":15.61796},{"c":16.22,"h":16.24,"l":15.42,"n":20954,"o":15.5,"t":"2026-07-07T04:00:00Z","v":2672153,"vw":16.035476},{"c":16.23,"h":16.56,"l":15.91,"n":17921,"o":16.08,"t":"2026-07-08T04:00:00Z","v":1992203,"vw":16.159597},{"c":16.59,"h":16.7,"l":16.34,"n":17565,"o":16.44,"t":"2026-07-09T04:00:00Z","v":1589509,"vw":16.571022},{"c":15.78,"h":16.54,"l":15.48,"n":14470,"o":16.49,"t":"2026-07-10T04:00:00Z","v":1202310,"vw":15.749777},{"c":16.03,"h":16.14,"l":15.39,"n":19406,"o":15.705,"t":"2026-07-13T04:00:00Z","v":1322506,"vw":15.994507},{"c":15.98,"h":16.22,"l":15.85,"n":12104,"o":15.95,"t":"2026-07-14T04:00:00Z","v":824408,"vw":16.050467},{"c":16.1,"h":16.12,"l":15.58,"n":14692,"o":15.86,"t":"2026-07-15T04:00:00Z","v":951795,"vw":15.951832},{"c":15.94,"h":16.135,"l":15.75,"n":13415,"o":15.91,"t":"2026-07-16T04:00:00Z","v":830182,"vw":15.907189},{"c":15.96,"h":16.19,"l":15.6552,"n":12131,"o":15.69,"t":"2026-07-17T04:00:00Z","v":789019,"vw":15.984202},{"c":15.25,"h":16.14,"l":15.23,"n":14836,"o":16,"t":"2026-07-20T04:00:00Z","v":1000182,"vw":15.423813},{"c":15.64,"h":15.7,"l":15.16,"n":13712,"o":15.25,"t":"2026-07-21T04:00:00Z","v":991229,"vw":15.513206},{"c":15.33,"h":15.65,"l":15.29,"n":10247,"o":15.56,"t":"2026-07-22T04:00:00Z","v":838419,"vw":15.352565},{"c":15.24,"h":15.37,"l":15.01,"n":10966,"o":15.11,"t":"2026-07-23T04:00:00Z","v":675539,"vw":15.237522},{"c":15.35,"h":15.52,"l":15.13,"n":10617,"o":15.41,"t":"2026-07-24T04:00:00Z","v":793002,"vw":15.355493},{"c":15.22,"h":15.77,"l":15.2,"n":14956,"o":15.47,"t":"2026-07-27T04:00:00Z","v":1056338,"vw":15.44864},{"c":14.96,"h":15.3812,"l":14.9,"n":19813,"o":15.24,"t":"2026-07-28T04:00:00Z","v":1710773,"vw":15.008503},{"c":15.18,"h":15.28,"l":14.85,"n":14696,"o":14.95,"t":"2026-07-29T04:00:00Z","v":883130,"vw":15.066895},{"c":15,"h":15.135,"l":14.74,"n":13177,"o":15.1,"t":"2026-07-30T04:00:00Z","v":1077769,"vw":14.9462},{"c":14.88,"h":15.25,"l":14.3628,"n":22904,"o":14.8,"t":"2026-07-31T04:00:00Z","v":1655540,"vw":14.81543},{"c":14.57,"h":14.895,"l":14.515,"n":19493,"o":14.72,"t":"2026-08-03T04:00:00Z","v":1404139,"vw":14.64203},{"c":14.93,"h":15.005,"l":14.6,"n":16302,"o":14.81,"t":"2026-08-04T04:00:00Z","v":980814,"vw":14.879777},{"c":15.19,"h":15.24,"l":14.89,"n":16709,"o":15.05,"t":"2026-08-05T04:00:00Z","v":1025109,"vw":15.159109},{"c":16.13,"h":16.35,"l":15.702,"n":25208,"o":15.93,"t":"2026-08-06T04:00:00Z","v":2235712,"vw":16.071509},{"c":15.85,"h":16.59,"l":15.6,"n":19320,"o":16.26,"t":"2026-08-07T04:00:00Z","v":1544691,"vw":15.882787},{"c":15.45,"h":15.945,"l":15.42,"n":16623,"o":15.7,"t":"2026-08-10T04:00:00Z","v":1048804,"vw":15.5147},{"c":15.37,"h":15.59,"l":15.31,"n":12861,"o":15.5,"t":"2026-08-11T04:00:00Z","v":730750,"vw":15.403477},{"c":15.45,"h":15.58,"l":15.21,"n":12623,"o":15.405,"t":"2026-08-12T04:00:00Z","v":850655,"vw":15.452781},{"c":15.18,"h":15.56,"l":15.015,"n":13995,"o":15.56,"t":"2026-08-13T04:00:00Z","v":1591927,"vw":15.135694},{"c":15.47,"h":15.49,"l":14.9008,"n":11813,"o":15.09,"t":"2026-08-14T04:00:00Z","v":827283,"vw":15.318004},{"c":15.29,"h":15.59,"l":15.07,"n":13870,"o":15.42,"t":"2026-08-17T04:00:00Z","v":1000424,"vw":15.275856},{"c":15.3,"h":15.36,"l":15.1501,"n":11067,"o":15.29,"t":"2026-08-18T04:00:00Z","v":718059,"vw":15.285128},{"c":16.17,"h":16.175,"l":15.3397,"n":17970,"o":15.57,"t":"2026-08-19T04:00:00Z","v":1642066,"vw":15.881172},{"c":17.27,"h":17.8,"l":16.6,"n":23621,"o":16.6,"t":"2026-08-20T04:00:00Z","v":2636963,"vw":17.25738},{"c":16.65,"h":17.32,"l":16.625,"n":15759,"o":17.2,"t":"2026-08-21T04:00:00Z","v":1246836,"vw":16.843064},{"c":16.57,"h":16.68,"l":16.3085,"n":11526,"o":16.57,"t":"2026-08-24T04:00:00Z","v":686306,"vw":16.53037},{"c":16.75,"h":16.83,"l":16.54,"n":12300,"o":16.63,"t":"2026-08-25T04:00:00Z","v":780619,"vw":16.672369},{"c":16.54,"h":16.65,"l":16.34,"n":11029,"o":16.6,"t":"2026-08-26T04:00:00Z","v":777177,"vw":16.513543},{"c":16.475,"h":16.65,"l":16.31,"n":9140,"o":16.47,"t":"2026-08-27T04:00:00Z","v":837139,"vw":16.516799},{"c":16.29,"h":16.47,"l":16.26,"n":7823,"o":16.44,"t":"2026-08-28T04:00:00Z","v":629782,"vw":16.337663},{"c":16.11,"h":16.295,"l":15.94,"n":8872,"o":16.21,"t":"2026-08-31T04:00:00Z","v":744299,"vw":16.07557},{"c":16.05,"h":16.255,"l":15.92,"n":13201,"o":16.05,"t":"2026-09-01T04:00:00Z","v":877837,"vw":16.037356},{"c":16.29,"h":16.46,"l":15.925,"n":11807,"o":16.17,"t":"2026-09-02T04:00:00Z","v":841717,"vw":16.232085},{"c":16.12,"h":16.36,"l":15.99,"n":10390,"o":16.35,"t":"2026-09-03T04:00:00Z","v":752037,"vw":16.093052},{"c":16.08,"h":16.22,"l":15.93,"n":8743,"o":15.97,"t":"2026-09-04T04:00:00Z","v":525835,"vw":16.107236},{"c":16.07,"h":16.38,"l":15.93,"n":12748,"o":15.98,"t":"2026-09-08T04:00:00Z","v":968016,"vw":16.162},{"c":16.25,"h":16.32,"l":15.85,"n":9820,"o":15.97,"t":"2026-09-09T04:00:00Z","v":722762,"vw":16.176151},{"c":16.11,"h":16.195,"l":15.9,"n":12608,"o":16.12,"t":"2026-09-10T04:00:00Z","v":685654,"vw":16.042164},{"c":16.1,"h":16.35,"l":16.055,"n":10776,"o":16.28,"t":"2026-09-11T04:00:00Z","v":744652,"vw":16.140689},{"c":16.41,"h":16.52,"l":15.93,"n":11229,"o":16.03,"t":"2026-09-14T04:00:00Z","v":750919,"vw":16.30821},{"c":16.13,"h":16.35,"l":15.98,"n":13302,"o":16.35,"t":"2026-09-15T04:00:00Z","v":942066,"vw":16.106445},{"c":16.96,"h":16.97,"l":16.1,"n":13327,"o":16.16,"t":"2026-09-16T04:00:00Z","v":1169002,"vw":16.770422},{"c":16.96,"h":17.1599,"l":16.75,"n":13668,"o":17.06,"t":"2026-09-17T04:00:00Z","v":849730,"vw":16.890237},{"c":16.9,"h":17.03,"l":16.8,"n":10131,"o":16.93,"t":"2026-09-18T04:00:00Z","v":1196600,"vw":16.904744},{"c":16.61,"h":16.915,"l":16.56,"n":10452,"o":16.9,"t":"2026-09-21T04:00:00Z","v":667234,"vw":16.684911},{"c":16.67,"h":16.805,"l":16.55,"n":11975,"o":16.72,"t":"2026-09-22T04:00:00Z","v":883534,"vw":16.689266},{"c":16.4,"h":16.89,"l":16.27,"n":12179,"o":16.58,"t":"2026-09-23T04:00:00Z","v":785691,"vw":16.50271},{"c":16.595,"h":16.66,"l":16.28,"n":13156,"o":16.35,"t":"2026-09-24T04:00:00Z","v":806459,"vw":16.488709},{"c":16.44,"h":16.78,"l":16.31,"n":10740,"o":16.6,"t":"2026-09-25T04:00:00Z","v":739763,"vw":16.514808},{"c":16.52,"h":16.6178,"l":16.24,"n":8831,"o":16.41,"t":"2026-09-28T04:00:00Z","v":625415,"vw":16.498489},{"c":16.42,"h":16.48,"l":16.16,"n":11374,"o":16.39,"t":"2026-09-29T04:00:00Z","v":734718,"vw":16.365771},{"c":16.195,"h":16.4411,"l":16.19,"n":10770,"o":16.43,"t":"2026-09-30T04:00:00Z","v":913915,"vw":16.246914},{"c":15.95,"h":16.235,"l":15.92,"n":12497,"o":16.19,"t":"2026-10-01T04:00:00Z","v":934053,"vw":16.021035},{"c":15.83,"h":16.06,"l":15.74,"n":12300,"o":16.06,"t":"2026-10-02T04:00:00Z","v":813457,"vw":15.833738},{"c":15.72,"h":15.8,"l":15.6,"n":10829,"o":15.76,"t":"2026-10-05T04:00:00Z","v":802930,"vw":15.724319},{"c":15.69,"h":15.82,"l":15.47,"n":10470,"o":15.77,"t":"2026-10-06T04:00:00Z","v":699193,"vw":15.675571},{"c":16.01,"h":16.16,"l":15.5,"n":9692,"o":15.56,"t":"2026-10-07T04:00:00Z","v":682513,"vw":15.9772},{"c":16.22,"h":16.3,"l":15.8,"n":11964,"o":15.91,"t":"2026-10-08T04:00:00Z","v":831070,"vw":16.111993},{"c":16.65,"h":16.97,"l":16.12,"n":11280,"o":16.16,"t":"2026-10-09T04:00:00Z","v":849461,"vw":16.692331},{"c":16.55,"h":16.7,"l":16.48,"n":10170,"o":16.61,"t":"2026-10-12T04:00:00Z","v":654793,"vw":16.575749},{"c":16.36,"h":16.58,"l":16.21,"n":14066,"o":16.46,"t":"2026-10-13T04:00:00Z","v":1137762,"vw":16.413803},{"c":16.61,"h":16.82,"l":16.1088,"n":12563,"o":16.24,"t":"2026-10-14T04:00:00Z","v":1225732,"vw":16.591061},{"c":16.73,"h":17.295,"l":16.71,"n":12176,"o":16.84,"t":"2026-10-15T04:00:00Z","v":1034810,"vw":16.849546},{"c":16.51,"h":16.81,"l":16.35,"n":10185,"o":16.81,"t":"2026-10-16T04:00:00Z","v":737567,"vw":16.524108},{"c":16.49,"h":16.74,"l":16.45,"n":8102,"o":16.54,"t":"2026-10-19T04:00:00Z","v":552209,"vw":16.516436},{"c":16.74,"h":16.825,"l":16.556,"n":9667,"o":16.6,"t":"2026-10-20T04:00:00Z","v":593706,"vw":16.723023},{"c":16.9,"h":17.01,"l":16.63,"n":9905,"o":16.73,"t":"2026-10-21T04:00:00Z","v":783253,"vw":16.875325}],"volatilityBars":[{"c":16.96,"h":17.15,"l":16.96,"n":6,"o":17.15,"t":"2026-09-21T11:00:00Z","v":555,"vw":17.10902},{"c":17.05,"h":17.05,"l":17.05,"n":1,"o":17.05,"t":"2026-09-21T11:30:00Z","v":441,"vw":17.05},{"c":16.88,"h":16.915,"l":16.71,"n":300,"o":16.9,"t":"2026-09-21T13:30:00Z","v":34636,"vw":16.842108},{"c":16.82,"h":16.9,"l":16.805,"n":185,"o":16.88,"t":"2026-09-21T13:45:00Z","v":14703,"vw":16.865054},{"c":16.85,"h":16.865,"l":16.815,"n":390,"o":16.815,"t":"2026-09-21T14:00:00Z","v":16803,"vw":16.842365},{"c":16.78,"h":16.84,"l":16.77,"n":319,"o":16.84,"t":"2026-09-21T14:15:00Z","v":14526,"vw":16.803706},{"c":16.81,"h":16.83,"l":16.75,"n":250,"o":16.77,"t":"2026-09-21T14:30:00Z","v":8352,"vw":16.788014},{"c":16.79,"h":16.82,"l":16.79,"n":189,"o":16.81,"t":"2026-09-21T14:45:00Z","v":11685,"vw":16.806221},{"c":16.785,"h":16.79,"l":16.71,"n":401,"o":16.78,"t":"2026-09-21T15:00:00Z","v":21956,"vw":16.751588},{"c":16.78,"h":16.82,"l":16.765,"n":296,"o":16.79,"t":"2026-09-21T15:15:00Z","v":15923,"vw":16.799723},{"c":16.79,"h":16.82,"l":16.785,"n":189,"o":16.785,"t":"2026-09-21T15:30:00Z","v":7713,"vw":16.800034},{"c":16.785,"h":16.82,"l":16.78,"n":263,"o":16.79,"t":"2026-09-21T15:45:00Z","v":13740,"vw":16.801254},{"c":16.705,"h":16.78,"l":16.69,"n":398,"o":16.78,"t":"2026-09-21T16:00:00Z","v":22632,"vw":16.724933},{"c":16.74,"h":16.74,"l":16.705,"n":170,"o":16.71,"t":"2026-09-21T16:15:00Z","v":8071,"vw":16.714406},{"c":16.73,"h":16.75,"l":16.715,"n":285,"o":16.74,"t":"2026-09-21T16:30:00Z","v":16295,"vw":16.728336},{"c":16.645,"h":16.725,"l":16.63,"n":302,"o":16.725,"t":"2026-09-21T16:45:00Z","v":18239,"vw":16.677651},{"c":16.645,"h":16.68,"l":16.64,"n":284,"o":16.645,"t":"2026-09-21T17:00:00Z","v":12022,"vw":16.657098},{"c":16.63,"h":16.665,"l":16.63,"n":196,"o":16.6447,"t":"2026-09-21T17:15:00Z","v":8786,"vw":16.647805},{"c":16.62,"h":16.64,"l":16.59,"n":323,"o":16.63,"t":"2026-09-21T17:30:00Z","v":17651,"vw":16.612445},{"c":16.645,"h":16.645,"l":16.615,"n":219,"o":16.63,"t":"2026-09-21T17:45:00Z","v":10577,"vw":16.62795},{"c":16.64,"h":16.66,"l":16.63,"n":258,"o":16.645,"t":"2026-09-21T18:00:00Z","v":18949,"vw":16.645378},{"c":16.655,"h":16.67,"l":16.63,"n":251,"o":16.63,"t":"2026-09-21T18:15:00Z","v":12993,"vw":16.650753},{"c":16.6499,"h":16.665,"l":16.625,"n":412,"o":16.66,"t":"2026-09-21T18:30:00Z","v":17431,"vw":16.638526},{"c":16.6,"h":16.645,"l":16.6,"n":386,"o":16.645,"t":"2026-09-21T18:45:00Z","v":17742,"vw":16.631298},{"c":16.565,"h":16.6092,"l":16.565,"n":473,"o":16.605,"t":"2026-09-21T19:00:00Z","v":24231,"vw":16.584937},{"c":16.575,"h":16.59,"l":16.56,"n":494,"o":16.57,"t":"2026-09-21T19:15:00Z","v":29007,"vw":16.570476},{"c":16.65,"h":16.66,"l":16.58,"n":543,"o":16.58,"t":"2026-09-21T19:30:00Z","v":31029,"vw":16.6208},{"c":16.6,"h":16.72,"l":16.6,"n":1809,"o":16.655,"t":"2026-09-21T19:45:00Z","v":135015,"vw":16.665601},{"c":16.61,"h":16.61,"l":16.61,"n":23,"o":16.61,"t":"2026-09-21T20:00:00Z","v":91601,"vw":16.61},{"c":16.65,"h":16.72,"l":16.61,"n":107,"o":16.72,"t":"2026-09-22T13:30:00Z","v":21006,"vw":16.694459},{"c":16.74,"h":16.79,"l":16.675,"n":205,"o":16.675,"t":"2026-09-22T13:45:00Z","v":14706,"vw":16.744006},{"c":16.7,"h":16.805,"l":16.681,"n":266,"o":16.72,"t":"2026-09-22T14:00:00Z","v":15630,"vw":16.760913},{"c":16.59,"h":16.68,"l":16.55,"n":292,"o":16.68,"t":"2026-09-22T14:15:00Z","v":26772,"vw":16.590591},{"c":16.705,"h":16.73,"l":16.585,"n":392,"o":16.6,"t":"2026-09-22T14:30:00Z","v":24025,"vw":16.639381},{"c":16.675,"h":16.74,"l":16.67,"n":198,"o":16.6901,"t":"2026-09-22T14:45:00Z","v":10334,"vw":16.704331},{"c":16.72,"h":16.73,"l":16.66,"n":294,"o":16.66,"t":"2026-09-22T15:00:00Z","v":13646,"vw":16.699665},{"c":16.76,"h":16.76,"l":16.73,"n":218,"o":16.73,"t":"2026-09-22T15:15:00Z","v":10738,"vw":16.73693},{"c":16.775,"h":16.785,"l":16.74,"n":282,"o":16.76,"t":"2026-09-22T15:30:00Z","v":15232,"vw":16.75891},{"c":16.7,"h":16.78,"l":16.7,"n":152,"o":16.78,"t":"2026-09-22T15:45:00Z","v":4583,"vw":16.752119},{"c":16.73,"h":16.745,"l":16.69,"n":153,"o":16.7,"t":"2026-09-22T16:00:00Z","v":5771,"vw":16.72142},{"c":16.72,"h":16.755,"l":16.71,"n":264,"o":16.735,"t":"2026-09-22T16:15:00Z","v":19361,"vw":16.73649},{"c":16.74,"h":16.74,"l":16.72,"n":253,"o":16.72,"t":"2026-09-22T16:30:00Z","v":11291,"vw":16.731613},{"c":16.75,"h":16.75,"l":16.725,"n":196,"o":16.745,"t":"2026-09-22T16:45:00Z","v":8402,"vw":16.737816},{"c":16.785,"h":16.785,"l":16.74,"n":169,"o":16.75,"t":"2026-09-22T17:00:00Z","v":7841,"vw":16.762061},{"c":16.71,"h":16.78,"l":16.69,"n":256,"o":16.78,"t":"2026-09-22T17:15:00Z","v":16495,"vw":16.733099},{"c":16.73,"h":16.73,"l":16.71,"n":152,"o":16.71,"t":"2026-09-22T17:30:00Z","v":5838,"vw":16.720832},{"c":16.735,"h":16.77,"l":16.72,"n":372,"o":16.73,"t":"2026-09-22T17:45:00Z","v":17448,"vw":16.744331},{"c":16.71,"h":16.74,"l":16.705,"n":325,"o":16.735,"t":"2026-09-22T18:00:00Z","v":10995,"vw":16.718568},{"c":16.715,"h":16.74,"l":16.71,"n":282,"o":16.72,"t":"2026-09-22T18:15:00Z","v":23175,"vw":16.71783},{"c":16.695,"h":16.735,"l":16.69,"n":278,"o":16.715,"t":"2026-09-22T18:30:00Z","v":11566,"vw":16.710314},{"c":16.64,"h":16.7,"l":16.64,"n":392,"o":16.7,"t":"2026-09-22T18:45:00Z","v":15268,"vw":16.679314},{"c":16.65,"h":16.73,"l":16.64,"n":1125,"o":16.64,"t":"2026-09-22T19:00:00Z","v":70880,"vw":16.697269},{"c":16.72,"h":16.73,"l":16.65,"n":1479,"o":16.655,"t":"2026-09-22T19:15:00Z","v":97195,"vw":16.700258},{"c":16.68,"h":16.755,"l":16.68,"n":671,"o":16.73,"t":"2026-09-22T19:30:00Z","v":31504,"vw":16.723474},{"c":16.68,"h":16.72,"l":16.62,"n":2389,"o":16.68,"t":"2026-09-22T19:45:00Z","v":147969,"vw":16.662577},{"c":16.67,"h":16.67,"l":16.67,"n":31,"o":16.67,"t":"2026-09-22T20:00:00Z","v":202652,"vw":16.67},{"c":16.2078,"h":16.2078,"l":16.2078,"n":1,"o":16.2078,"t":"2026-09-22T20:45:00Z","v":370,"vw":16.2078},{"c":16.67,"h":16.7,"l":16.66,"n":20,"o":16.7,"t":"2026-09-23T11:15:00Z","v":1294,"vw":16.673674},{"c":16.69,"h":16.69,"l":16.69,"n":2,"o":16.69,"t":"2026-09-23T12:30:00Z","v":200,"vw":16.69},{"c":16.7,"h":16.79,"l":16.5665,"n":338,"o":16.6,"t":"2026-09-23T13:30:00Z","v":33919,"vw":16.636195},{"c":16.79,"h":16.79,"l":16.7,"n":364,"o":16.74,"t":"2026-09-23T13:45:00Z","v":26123,"vw":16.745389},{"c":16.74,"h":16.805,"l":16.705,"n":373,"o":16.78,"t":"2026-09-23T14:00:00Z","v":31972,"vw":16.768137},{"c":16.87,"h":16.89,"l":16.71,"n":493,"o":16.73,"t":"2026-09-23T14:15:00Z","v":32664,"vw":16.824492},{"c":16.72,"h":16.89,"l":16.72,"n":342,"o":16.88,"t":"2026-09-23T14:30:00Z","v":18861,"vw":16.843453},{"c":16.615,"h":16.72,"l":16.565,"n":406,"o":16.72,"t":"2026-09-23T14:45:00Z","v":30385,"vw":16.618215},{"c":16.615,"h":16.615,"l":16.5361,"n":262,"o":16.615,"t":"2026-09-23T15:00:00Z","v":10761,"vw":16.57939},{"c":16.685,"h":16.69,"l":16.59,"n":434,"o":16.63,"t":"2026-09-23T15:15:00Z","v":18938,"vw":16.642817},{"c":16.62,"h":16.665,"l":16.61,"n":251,"o":16.65,"t":"2026-09-23T15:30:00Z","v":9779,"vw":16.636484},{"c":16.55,"h":16.625,"l":16.52,"n":251,"o":16.625,"t":"2026-09-23T15:45:00Z","v":11502,"vw":16.551404},{"c":16.53,"h":16.585,"l":16.49,"n":548,"o":16.56,"t":"2026-09-23T16:00:00Z","v":44303,"vw":16.547721},{"c":16.44,"h":16.53,"l":16.4399,"n":377,"o":16.53,"t":"2026-09-23T16:15:00Z","v":22141,"vw":16.485755},{"c":16.49,"h":16.515,"l":16.445,"n":261,"o":16.445,"t":"2026-09-23T16:30:00Z","v":9799,"vw":16.490796},{"c":16.42,"h":16.47,"l":16.415,"n":284,"o":16.47,"t":"2026-09-23T16:45:00Z","v":24223,"vw":16.433819},{"c":16.34,"h":16.42,"l":16.335,"n":375,"o":16.42,"t":"2026-09-23T17:00:00Z","v":17388,"vw":16.377484},{"c":16.325,"h":16.38,"l":16.32,"n":465,"o":16.35,"t":"2026-09-23T17:15:00Z","v":21904,"vw":16.351861},{"c":16.35,"h":16.36,"l":16.325,"n":286,"o":16.33,"t":"2026-09-23T17:30:00Z","v":8267,"vw":16.349508},{"c":16.37,"h":16.37,"l":16.33,"n":257,"o":16.35,"t":"2026-09-23T17:45:00Z","v":9690,"vw":16.346628},{"c":16.3,"h":16.37,"l":16.27,"n":437,"o":16.37,"t":"2026-09-23T18:00:00Z","v":16568,"vw":16.295568},{"c":16.31,"h":16.33,"l":16.29,"n":357,"o":16.29,"t":"2026-09-23T18:15:00Z","v":15371,"vw":16.312481},{"c":16.335,"h":16.35,"l":16.3,"n":427,"o":16.31,"t":"2026-09-23T18:30:00Z","v":18669,"vw":16.324614},{"c":16.44,"h":16.445,"l":16.33,"n":425,"o":16.33,"t":"2026-09-23T18:45:00Z","v":24958,"vw":16.365927},{"c":16.435,"h":16.435,"l":16.41,"n":321,"o":16.435,"t":"2026-09-23T19:00:00Z","v":15976,"vw":16.427067},{"c":16.44,"h":16.44,"l":16.425,"n":409,"o":16.435,"t":"2026-09-23T19:15:00Z","v":16446,"vw":16.432197},{"c":16.425,"h":16.455,"l":16.425,"n":598,"o":16.45,"t":"2026-09-23T19:30:00Z","v":25106,"vw":16.44455},{"c":16.41,"h":16.46,"l":16.38,"n":1746,"o":16.425,"t":"2026-09-23T19:45:00Z","v":106984,"vw":16.413556},{"c":16.4,"h":16.4,"l":16.4,"n":19,"o":16.4,"t":"2026-09-23T20:00:00Z","v":132305,"vw":16.4},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-09-24T08:00:00Z","v":205,"vw":16.4},{"c":16.38,"h":16.42,"l":16.28,"n":454,"o":16.35,"t":"2026-09-24T13:30:00Z","v":39618,"vw":16.336211},{"c":16.41,"h":16.41,"l":16.32,"n":181,"o":16.375,"t":"2026-09-24T13:45:00Z","v":7945,"vw":16.372061},{"c":16.47,"h":16.5099,"l":16.325,"n":1260,"o":16.4,"t":"2026-09-24T14:00:00Z","v":93526,"vw":16.394286},{"c":16.54,"h":16.56,"l":16.45,"n":333,"o":16.46,"t":"2026-09-24T14:15:00Z","v":12242,"vw":16.500185},{"c":16.53,"h":16.5758,"l":16.49,"n":337,"o":16.54,"t":"2026-09-24T14:30:00Z","v":11783,"vw":16.529009},{"c":16.49,"h":16.56,"l":16.48,"n":297,"o":16.535,"t":"2026-09-24T14:45:00Z","v":10721,"vw":16.53251},{"c":16.43,"h":16.5,"l":16.43,"n":217,"o":16.48,"t":"2026-09-24T15:00:00Z","v":8827,"vw":16.475697},{"c":16.37,"h":16.445,"l":16.37,"n":373,"o":16.43,"t":"2026-09-24T15:15:00Z","v":19840,"vw":16.424265},{"c":16.395,"h":16.42,"l":16.37,"n":309,"o":16.38,"t":"2026-09-24T15:30:00Z","v":13274,"vw":16.393546},{"c":16.35,"h":16.41,"l":16.34,"n":216,"o":16.41,"t":"2026-09-24T15:45:00Z","v":10158,"vw":16.373353},{"c":16.41,"h":16.42,"l":16.345,"n":406,"o":16.345,"t":"2026-09-24T16:00:00Z","v":23139,"vw":16.393463},{"c":16.54,"h":16.56,"l":16.4,"n":498,"o":16.41,"t":"2026-09-24T16:15:00Z","v":33687,"vw":16.484889},{"c":16.53,"h":16.56,"l":16.49,"n":312,"o":16.52,"t":"2026-09-24T16:30:00Z","v":12438,"vw":16.528449},{"c":16.5,"h":16.54,"l":16.485,"n":162,"o":16.53,"t":"2026-09-24T16:45:00Z","v":5115,"vw":16.505877},{"c":16.52,"h":16.52,"l":16.49,"n":300,"o":16.5,"t":"2026-09-24T17:00:00Z","v":14494,"vw":16.504638},{"c":16.51,"h":16.51,"l":16.46,"n":271,"o":16.51,"t":"2026-09-24T17:15:00Z","v":12510,"vw":16.482918},{"c":16.52,"h":16.53,"l":16.51,"n":133,"o":16.51,"t":"2026-09-24T17:30:00Z","v":3898,"vw":16.515212},{"c":16.505,"h":16.5469,"l":16.505,"n":255,"o":16.52,"t":"2026-09-24T17:45:00Z","v":8975,"vw":16.518101},{"c":16.54,"h":16.54,"l":16.465,"n":316,"o":16.505,"t":"2026-09-24T18:00:00Z","v":7615,"vw":16.503586},{"c":16.56,"h":16.57,"l":16.54,"n":296,"o":16.54,"t":"2026-09-24T18:15:00Z","v":11471,"vw":16.560076},{"c":16.58,"h":16.66,"l":16.55,"n":644,"o":16.55,"t":"2026-09-24T18:30:00Z","v":33529,"vw":16.596802},{"c":16.535,"h":16.58,"l":16.53,"n":309,"o":16.58,"t":"2026-09-24T18:45:00Z","v":12998,"vw":16.551066},{"c":16.47,"h":16.54,"l":16.46,"n":478,"o":16.535,"t":"2026-09-24T19:00:00Z","v":22335,"vw":16.494196},{"c":16.455,"h":16.48,"l":16.45,"n":395,"o":16.465,"t":"2026-09-24T19:15:00Z","v":17857,"vw":16.461064},{"c":16.46,"h":16.52,"l":16.45,"n":729,"o":16.47,"t":"2026-09-24T19:30:00Z","v":51218,"vw":16.484694},{"c":16.595,"h":16.6,"l":16.42,"n":2244,"o":16.46,"t":"2026-09-24T19:45:00Z","v":151475,"vw":16.510641},{"c":16.595,"h":16.595,"l":16.595,"n":19,"o":16.595,"t":"2026-09-24T20:00:00Z","v":132057,"vw":16.595},{"c":16.35,"h":16.35,"l":16.35,"n":7,"o":16.35,"t":"2026-09-24T22:45:00Z","v":216,"vw":16.35},{"c":16.59,"h":16.6,"l":16.59,"n":5,"o":16.6,"t":"2026-09-25T11:00:00Z","v":251,"vw":16.594444},{"c":16.45,"h":16.62,"l":16.45,"n":112,"o":16.6,"t":"2026-09-25T13:30:00Z","v":23939,"vw":16.536904},{"c":16.385,"h":16.46,"l":16.36,"n":178,"o":16.435,"t":"2026-09-25T13:45:00Z","v":20595,"vw":16.407416},{"c":16.42,"h":16.45,"l":16.39,"n":180,"o":16.41,"t":"2026-09-25T14:00:00Z","v":8803,"vw":16.419532},{"c":16.34,"h":16.42,"l":16.34,"n":319,"o":16.41,"t":"2026-09-25T14:15:00Z","v":22315,"vw":16.383431},{"c":16.35,"h":16.42,"l":16.31,"n":360,"o":16.33,"t":"2026-09-25T14:30:00Z","v":20906,"vw":16.358079},{"c":16.38,"h":16.4,"l":16.355,"n":190,"o":16.355,"t":"2026-09-25T14:45:00Z","v":7363,"vw":16.373136},{"c":16.4414,"h":16.475,"l":16.39,"n":295,"o":16.3999,"t":"2026-09-25T15:00:00Z","v":15357,"vw":16.440823},{"c":16.475,"h":16.49,"l":16.44,"n":167,"o":16.445,"t":"2026-09-25T15:15:00Z","v":4989,"vw":16.459883},{"c":16.51,"h":16.515,"l":16.465,"n":265,"o":16.475,"t":"2026-09-25T15:30:00Z","v":9515,"vw":16.487981},{"c":16.53,"h":16.53,"l":16.47,"n":269,"o":16.5,"t":"2026-09-25T15:45:00Z","v":10409,"vw":16.495102},{"c":16.56,"h":16.61,"l":16.51,"n":268,"o":16.52,"t":"2026-09-25T16:00:00Z","v":10988,"vw":16.560877},{"c":16.61,"h":16.61,"l":16.52,"n":356,"o":16.57,"t":"2026-09-25T16:15:00Z","v":16630,"vw":16.55449},{"c":16.59,"h":16.62,"l":16.58,"n":274,"o":16.62,"t":"2026-09-25T16:30:00Z","v":14711,"vw":16.594309},{"c":16.76,"h":16.78,"l":16.56,"n":687,"o":16.6,"t":"2026-09-25T16:45:00Z","v":71127,"vw":16.704384},{"c":16.625,"h":16.7599,"l":16.625,"n":313,"o":16.7599,"t":"2026-09-25T17:00:00Z","v":28241,"vw":16.697359},{"c":16.57,"h":16.65,"l":16.56,"n":373,"o":16.64,"t":"2026-09-25T17:15:00Z","v":14536,"vw":16.602675},{"c":16.6499,"h":16.6499,"l":16.59,"n":158,"o":16.6,"t":"2026-09-25T17:30:00Z","v":8400,"vw":16.604965},{"c":16.55,"h":16.64,"l":16.55,"n":250,"o":16.63,"t":"2026-09-25T17:45:00Z","v":14371,"vw":16.604475},{"c":16.53,"h":16.56,"l":16.51,"n":402,"o":16.555,"t":"2026-09-25T18:00:00Z","v":23001,"vw":16.544893},{"c":16.525,"h":16.535,"l":16.51,"n":271,"o":16.53,"t":"2026-09-25T18:15:00Z","v":14039,"vw":16.529252},{"c":16.535,"h":16.545,"l":16.52,"n":264,"o":16.525,"t":"2026-09-25T18:30:00Z","v":11861,"vw":16.531088},{"c":16.535,"h":16.545,"l":16.53,"n":240,"o":16.535,"t":"2026-09-25T18:45:00Z","v":11425,"vw":16.536842},{"c":16.53,"h":16.555,"l":16.525,"n":428,"o":16.535,"t":"2026-09-25T19:00:00Z","v":26949,"vw":16.536648},{"c":16.475,"h":16.52,"l":16.47,"n":446,"o":16.52,"t":"2026-09-25T19:15:00Z","v":20606,"vw":16.488818},{"c":16.525,"h":16.535,"l":16.48,"n":710,"o":16.48,"t":"2026-09-25T19:30:00Z","v":38095,"vw":16.506258},{"c":16.44,"h":16.54,"l":16.43,"n":1855,"o":16.525,"t":"2026-09-25T19:45:00Z","v":110542,"vw":16.476406},{"c":16.44,"h":16.44,"l":16.44,"n":25,"o":16.44,"t":"2026-09-25T20:00:00Z","v":130331,"vw":16.44},{"c":16.38,"h":16.38,"l":16.38,"n":1,"o":16.38,"t":"2026-09-28T11:15:00Z","v":995,"vw":16.38},{"c":16.3042,"h":16.3042,"l":16.3042,"n":1,"o":16.3042,"t":"2026-09-28T13:00:00Z","v":100,"vw":16.3042},{"c":16.41,"h":16.45,"l":16.35,"n":52,"o":16.4,"t":"2026-09-28T13:15:00Z","v":5297,"vw":16.409428},{"c":16.37,"h":16.41,"l":16.24,"n":218,"o":16.41,"t":"2026-09-28T13:30:00Z","v":20070,"vw":16.361388},{"c":16.315,"h":16.38,"l":16.285,"n":86,"o":16.38,"t":"2026-09-28T13:45:00Z","v":3101,"vw":16.319213},{"c":16.2884,"h":16.33,"l":16.265,"n":192,"o":16.27,"t":"2026-09-28T14:00:00Z","v":5939,"vw":16.302281},{"c":16.37,"h":16.37,"l":16.28,"n":171,"o":16.28,"t":"2026-09-28T14:15:00Z","v":5276,"vw":16.315997},{"c":16.375,"h":16.395,"l":16.34,"n":249,"o":16.355,"t":"2026-09-28T14:30:00Z","v":14245,"vw":16.352983},{"c":16.38,"h":16.4,"l":16.36,"n":323,"o":16.4,"t":"2026-09-28T14:45:00Z","v":32639,"vw":16.396517},{"c":16.47,"h":16.47,"l":16.38,"n":191,"o":16.38,"t":"2026-09-28T15:00:00Z","v":11975,"vw":16.41711},{"c":16.47,"h":16.51,"l":16.47,"n":241,"o":16.48,"t":"2026-09-28T15:15:00Z","v":14003,"vw":16.488465},{"c":16.42,"h":16.47,"l":16.4,"n":224,"o":16.46,"t":"2026-09-28T15:30:00Z","v":10095,"vw":16.429657},{"c":16.485,"h":16.485,"l":16.385,"n":163,"o":16.41,"t":"2026-09-28T15:45:00Z","v":4407,"vw":16.415015},{"c":16.45,"h":16.49,"l":16.445,"n":249,"o":16.485,"t":"2026-09-28T16:00:00Z","v":9123,"vw":16.469419},{"c":16.55,"h":16.555,"l":16.45,"n":327,"o":16.45,"t":"2026-09-28T16:15:00Z","v":17053,"vw":16.497673},{"c":16.555,"h":16.565,"l":16.54,"n":119,"o":16.54,"t":"2026-09-28T16:30:00Z","v":4642,"vw":16.554239},{"c":16.56,"h":16.5695,"l":16.53,"n":161,"o":16.56,"t":"2026-09-28T16:45:00Z","v":5461,"vw":16.551633},{"c":16.6,"h":16.6178,"l":16.55,"n":333,"o":16.56,"t":"2026-09-28T17:00:00Z","v":17511,"vw":16.582189},{"c":16.525,"h":16.595,"l":16.51,"n":207,"o":16.59,"t":"2026-09-28T17:15:00Z","v":8870,"vw":16.538755},{"c":16.53,"h":16.56,"l":16.52,"n":214,"o":16.52,"t":"2026-09-28T17:30:00Z","v":8647,"vw":16.540099},{"c":16.53,"h":16.53,"l":16.51,"n":158,"o":16.53,"t":"2026-09-28T17:45:00Z","v":4619,"vw":16.524024},{"c":16.565,"h":16.565,"l":16.5209,"n":179,"o":16.53,"t":"2026-09-28T18:00:00Z","v":7047,"vw":16.537323},{"c":16.55,"h":16.565,"l":16.545,"n":241,"o":16.565,"t":"2026-09-28T18:15:00Z","v":10303,"vw":16.553411},{"c":16.565,"h":16.57,"l":16.54,"n":251,"o":16.55,"t":"2026-09-28T18:30:00Z","v":12874,"vw":16.561989},{"c":16.58,"h":16.6,"l":16.57,"n":261,"o":16.57,"t":"2026-09-28T18:45:00Z","v":10274,"vw":16.583853},{"c":16.555,"h":16.575,"l":16.55,"n":334,"o":16.57,"t":"2026-09-28T19:00:00Z","v":23351,"vw":16.56344},{"c":16.54,"h":16.585,"l":16.54,"n":346,"o":16.555,"t":"2026-09-28T19:15:00Z","v":20836,"vw":16.566464},{"c":16.51,"h":16.58,"l":16.51,"n":656,"o":16.545,"t":"2026-09-28T19:30:00Z","v":38137,"vw":16.545468},{"c":16.525,"h":16.54,"l":16.435,"n":1517,"o":16.5,"t":"2026-09-28T19:45:00Z","v":104625,"vw":16.50559},{"c":16.52,"h":16.52,"l":16.52,"n":23,"o":16.52,"t":"2026-09-28T20:00:00Z","v":133720,"vw":16.52},{"c":16.557,"h":16.557,"l":16.557,"n":1,"o":16.557,"t":"2026-09-29T11:00:00Z","v":800,"vw":16.557},{"c":16.65,"h":16.65,"l":16.65,"n":1,"o":16.65,"t":"2026-09-29T12:00:00Z","v":100,"vw":16.65},{"c":16.6,"h":16.6,"l":16.45,"n":13,"o":16.45,"t":"2026-09-29T13:00:00Z","v":459,"vw":16.556772},{"c":16.4,"h":16.57,"l":16.4,"n":29,"o":16.42,"t":"2026-09-29T13:15:00Z","v":4558,"vw":16.491208},{"c":16.34,"h":16.48,"l":16.336,"n":178,"o":16.39,"t":"2026-09-29T13:30:00Z","v":17104,"vw":16.393983},{"c":16.355,"h":16.37,"l":16.33,"n":198,"o":16.35,"t":"2026-09-29T13:45:00Z","v":24627,"vw":16.350578},{"c":16.275,"h":16.33,"l":16.21,"n":493,"o":16.33,"t":"2026-09-29T14:00:00Z","v":35752,"vw":16.273159},{"c":16.24,"h":16.28,"l":16.16,"n":398,"o":16.275,"t":"2026-09-29T14:15:00Z","v":18405,"vw":16.211935},{"c":16.26,"h":16.27,"l":16.215,"n":331,"o":16.25,"t":"2026-09-29T14:30:00Z","v":16461,"vw":16.238598},{"c":16.29,"h":16.29,"l":16.25,"n":351,"o":16.2768,"t":"2026-09-29T14:45:00Z","v":24985,"vw":16.262547},{"c":16.285,"h":16.31,"l":16.26,"n":288,"o":16.28,"t":"2026-09-29T15:00:00Z","v":20382,"vw":16.281382},{"c":16.335,"h":16.335,"l":16.275,"n":248,"o":16.29,"t":"2026-09-29T15:15:00Z","v":11453,"vw":16.291815},{"c":16.36,"h":16.36,"l":16.32,"n":303,"o":16.34,"t":"2026-09-29T15:30:00Z","v":9821,"vw":16.342266},{"c":16.36,"h":16.37,"l":16.335,"n":211,"o":16.355,"t":"2026-09-29T15:45:00Z","v":11087,"vw":16.352442},{"c":16.39,"h":16.45,"l":16.345,"n":386,"o":16.36,"t":"2026-09-29T16:00:00Z","v":19590,"vw":16.396346},{"c":16.41,"h":16.41,"l":16.36,"n":195,"o":16.39,"t":"2026-09-29T16:15:00Z","v":10286,"vw":16.383159},{"c":16.36,"h":16.4,"l":16.35,"n":184,"o":16.4,"t":"2026-09-29T16:30:00Z","v":8285,"vw":16.377545},{"c":16.38,"h":16.38,"l":16.345,"n":153,"o":16.345,"t":"2026-09-29T16:45:00Z","v":4341,"vw":16.368085},{"c":16.37,"h":16.39,"l":16.37,"n":254,"o":16.38,"t":"2026-09-29T17:00:00Z","v":12198,"vw":16.378372},{"c":16.36,"h":16.37,"l":16.342,"n":258,"o":16.36,"t":"2026-09-29T17:15:00Z","v":16448,"vw":16.354482},{"c":16.355,"h":16.375,"l":16.35,"n":254,"o":16.355,"t":"2026-09-29T17:30:00Z","v":9753,"vw":16.365741},{"c":16.28,"h":16.36,"l":16.28,"n":406,"o":16.36,"t":"2026-09-29T17:45:00Z","v":19333,"vw":16.320999},{"c":16.415,"h":16.42,"l":16.32,"n":650,"o":16.32,"t":"2026-09-29T18:00:00Z","v":40598,"vw":16.383552},{"c":16.445,"h":16.45,"l":16.42,"n":195,"o":16.425,"t":"2026-09-29T18:15:00Z","v":8687,"vw":16.436485},{"c":16.41,"h":16.46,"l":16.41,"n":364,"o":16.445,"t":"2026-09-29T18:30:00Z","v":13435,"vw":16.435842},{"c":16.375,"h":16.4,"l":16.375,"n":278,"o":16.4,"t":"2026-09-29T18:45:00Z","v":11485,"vw":16.385457},{"c":16.354,"h":16.375,"l":16.35,"n":318,"o":16.375,"t":"2026-09-29T19:00:00Z","v":14514,"vw":16.363398},{"c":16.375,"h":16.43,"l":16.355,"n":786,"o":16.355,"t":"2026-09-29T19:15:00Z","v":49065,"vw":16.39157},{"c":16.375,"h":16.4,"l":16.365,"n":631,"o":16.38,"t":"2026-09-29T19:30:00Z","v":38095,"vw":16.386111},{"c":16.425,"h":16.43,"l":16.35,"n":1938,"o":16.37,"t":"2026-09-29T19:45:00Z","v":139580,"vw":16.389753},{"c":16.42,"h":16.44,"l":16.42,"n":19,"o":16.42,"t":"2026-09-29T20:00:00Z","v":100053,"vw":16.420021},{"c":16.227,"h":16.227,"l":16.227,"n":1,"o":16.227,"t":"2026-09-29T21:30:00Z","v":100,"vw":16.227},{"c":16.55,"h":16.55,"l":16.55,"n":19,"o":16.55,"t":"2026-09-30T11:00:00Z","v":1218,"vw":16.55},{"c":16.3,"h":16.3,"l":16.3,"n":9,"o":16.3,"t":"2026-09-30T12:15:00Z","v":357,"vw":16.3},{"c":16.42,"h":16.42,"l":16.42,"n":1,"o":16.42,"t":"2026-09-30T12:30:00Z","v":365,"vw":16.42},{"c":16.44,"h":16.44,"l":16.44,"n":5,"o":16.44,"t":"2026-09-30T13:00:00Z","v":753,"vw":16.44},{"c":16.42,"h":16.42,"l":16.42,"n":1,"o":16.42,"t":"2026-09-30T13:15:00Z","v":147,"vw":16.42},{"c":16.315,"h":16.4411,"l":16.26,"n":201,"o":16.43,"t":"2026-09-30T13:30:00Z","v":21709,"vw":16.361318},{"c":16.25,"h":16.325,"l":16.2,"n":182,"o":16.325,"t":"2026-09-30T13:45:00Z","v":7689,"vw":16.251671},{"c":16.21,"h":16.28,"l":16.2,"n":444,"o":16.23,"t":"2026-09-30T14:00:00Z","v":25909,"vw":16.224665},{"c":16.23,"h":16.25,"l":16.1923,"n":387,"o":16.2,"t":"2026-09-30T14:15:00Z","v":24541,"vw":16.227658},{"c":16.25,"h":16.28,"l":16.2175,"n":244,"o":16.22,"t":"2026-09-30T14:30:00Z","v":14961,"vw":16.25189},{"c":16.37,"h":16.37,"l":16.2625,"n":281,"o":16.27,"t":"2026-09-30T14:45:00Z","v":20696,"vw":16.331208},{"c":16.34,"h":16.37,"l":16.325,"n":226,"o":16.37,"t":"2026-09-30T15:00:00Z","v":13250,"vw":16.338839},{"c":16.315,"h":16.36,"l":16.26,"n":358,"o":16.35,"t":"2026-09-30T15:15:00Z","v":23504,"vw":16.307137},{"c":16.29,"h":16.34,"l":16.26,"n":420,"o":16.315,"t":"2026-09-30T15:30:00Z","v":22975,"vw":16.298298},{"c":16.37,"h":16.37,"l":16.3,"n":265,"o":16.305,"t":"2026-09-30T15:45:00Z","v":9833,"vw":16.324093},{"c":16.325,"h":16.37,"l":16.325,"n":190,"o":16.37,"t":"2026-09-30T16:00:00Z","v":7296,"vw":16.351192},{"c":16.31,"h":16.325,"l":16.3,"n":302,"o":16.32,"t":"2026-09-30T16:15:00Z","v":14928,"vw":16.313438},{"c":16.28,"h":16.31,"l":16.275,"n":347,"o":16.31,"t":"2026-09-30T16:30:00Z","v":14155,"vw":16.292267},{"c":16.305,"h":16.31,"l":16.28,"n":215,"o":16.2809,"t":"2026-09-30T16:45:00Z","v":10009,"vw":16.291142},{"c":16.2908,"h":16.305,"l":16.27,"n":232,"o":16.3008,"t":"2026-09-30T17:00:00Z","v":13000,"vw":16.287896},{"c":16.265,"h":16.295,"l":16.2508,"n":285,"o":16.295,"t":"2026-09-30T17:15:00Z","v":15557,"vw":16.270893},{"c":16.275,"h":16.31,"l":16.265,"n":373,"o":16.265,"t":"2026-09-30T17:30:00Z","v":21055,"vw":16.28999},{"c":16.28,"h":16.29,"l":16.255,"n":290,"o":16.27,"t":"2026-09-30T17:45:00Z","v":19600,"vw":16.273461},{"c":16.3,"h":16.305,"l":16.27,"n":353,"o":16.27,"t":"2026-09-30T18:00:00Z","v":18801,"vw":16.280737},{"c":16.325,"h":16.33,"l":16.295,"n":277,"o":16.3,"t":"2026-09-30T18:15:00Z","v":17337,"vw":16.32123},{"c":16.31,"h":16.345,"l":16.31,"n":271,"o":16.3201,"t":"2026-09-30T18:30:00Z","v":13171,"vw":16.335738},{"c":16.27,"h":16.315,"l":16.27,"n":287,"o":16.315,"t":"2026-09-30T18:45:00Z","v":11250,"vw":16.296805},{"c":16.265,"h":16.28,"l":16.25,"n":245,"o":16.27,"t":"2026-09-30T19:00:00Z","v":11842,"vw":16.262245},{"c":16.265,"h":16.27,"l":16.245,"n":435,"o":16.265,"t":"2026-09-30T19:15:00Z","v":33287,"vw":16.258867},{"c":16.255,"h":16.29,"l":16.25,"n":590,"o":16.265,"t":"2026-09-30T19:30:00Z","v":31388,"vw":16.267768},{"c":16.195,"h":16.3,"l":16.19,"n":1966,"o":16.255,"t":"2026-09-30T19:45:00Z","v":147687,"vw":16.236244},{"c":16.195,"h":16.22,"l":16.195,"n":13,"o":16.195,"t":"2026-09-30T20:00:00Z","v":285451,"vw":16.195213},{"c":16.21,"h":16.26,"l":16.12,"n":59,"o":16.12,"t":"2026-10-01T13:00:00Z","v":5179,"vw":16.176984},{"c":16.18,"h":16.235,"l":16.07,"n":380,"o":16.19,"t":"2026-10-01T13:30:00Z","v":36644,"vw":16.163198},{"c":16.06,"h":16.17,"l":16.035,"n":218,"o":16.17,"t":"2026-10-01T13:45:00Z","v":14389,"vw":16.086765},{"c":15.955,"h":16.03,"l":15.94,"n":599,"o":16.03,"t":"2026-10-01T14:00:00Z","v":36677,"vw":15.987046},{"c":15.93,"h":15.99,"l":15.93,"n":329,"o":15.96,"t":"2026-10-01T14:15:00Z","v":10190,"vw":15.966015},{"c":15.96,"h":15.98,"l":15.9214,"n":423,"o":15.93,"t":"2026-10-01T14:30:00Z","v":15502,"vw":15.960015},{"c":16.01,"h":16.01,"l":15.95,"n":316,"o":15.96,"t":"2026-10-01T14:45:00Z","v":12210,"vw":15.976626},{"c":16,"h":16.0299,"l":15.98,"n":361,"o":16.02,"t":"2026-10-01T15:00:00Z","v":14277,"vw":16.000063},{"c":15.94,"h":15.99,"l":15.93,"n":378,"o":15.99,"t":"2026-10-01T15:15:00Z","v":18910,"vw":15.961281},{"c":16.02,"h":16.04,"l":15.925,"n":408,"o":15.93,"t":"2026-10-01T15:30:00Z","v":16067,"vw":15.976756},{"c":16.01,"h":16.04,"l":16.005,"n":249,"o":16.02,"t":"2026-10-01T15:45:00Z","v":12735,"vw":16.017072},{"c":16,"h":16.07,"l":15.97,"n":474,"o":16,"t":"2026-10-01T16:00:00Z","v":26116,"vw":16.014319},{"c":16.05,"h":16.05,"l":16,"n":268,"o":16,"t":"2026-10-01T16:15:00Z","v":15638,"vw":16.021952},{"c":16.045,"h":16.065,"l":16.02,"n":745,"o":16.05,"t":"2026-10-01T16:30:00Z","v":58297,"vw":16.038},{"c":16.075,"h":16.1,"l":16.055,"n":326,"o":16.055,"t":"2026-10-01T16:45:00Z","v":19984,"vw":16.0848},{"c":16.085,"h":16.11,"l":16.07,"n":384,"o":16.08,"t":"2026-10-01T17:00:00Z","v":18803,"vw":16.085234},{"c":16.08,"h":16.1,"l":16.06,"n":416,"o":16.08,"t":"2026-10-01T17:15:00Z","v":29254,"vw":16.084685},{"c":16.09,"h":16.11,"l":16.075,"n":255,"o":16.08,"t":"2026-10-01T17:30:00Z","v":16832,"vw":16.094306},{"c":16.02,"h":16.0989,"l":16.01,"n":222,"o":16.095,"t":"2026-10-01T17:45:00Z","v":9920,"vw":16.060055},{"c":15.98,"h":16.04,"l":15.96,"n":372,"o":16.03,"t":"2026-10-01T18:00:00Z","v":25242,"vw":15.997813},{"c":16.065,"h":16.07,"l":15.99,"n":248,"o":15.99,"t":"2026-10-01T18:15:00Z","v":15259,"vw":16.031505},{"c":16.04,"h":16.11,"l":16.035,"n":328,"o":16.06,"t":"2026-10-01T18:30:00Z","v":19017,"vw":16.068995},{"c":16.035,"h":16.05,"l":16.02,"n":300,"o":16.05,"t":"2026-10-01T18:45:00Z","v":18135,"vw":16.031437},{"c":16.029,"h":16.04,"l":16.009,"n":328,"o":16.03,"t":"2026-10-01T19:00:00Z","v":15373,"vw":16.023285},{"c":16.04,"h":16.09,"l":16.03,"n":976,"o":16.03,"t":"2026-10-01T19:15:00Z","v":82298,"vw":16.069552},{"c":16.05,"h":16.085,"l":16.04,"n":833,"o":16.05,"t":"2026-10-01T19:30:00Z","v":78461,"vw":16.064072},{"c":15.94,"h":16.045,"l":15.92,"n":1654,"o":16.04,"t":"2026-10-01T19:45:00Z","v":119358,"vw":15.968184},{"c":15.95,"h":15.95,"l":15.95,"n":27,"o":15.95,"t":"2026-10-01T20:00:00Z","v":149265,"vw":15.95},{"c":15.64,"h":15.71,"l":15.64,"n":16,"o":15.71,"t":"2026-10-01T21:30:00Z","v":863,"vw":15.685374},{"c":15.45,"h":15.45,"l":15.45,"n":1,"o":15.45,"t":"2026-10-01T22:30:00Z","v":100,"vw":15.45},{"c":15.624,"h":15.624,"l":15.624,"n":4,"o":15.624,"t":"2026-10-02T11:00:00Z","v":500,"vw":15.624},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-10-02T12:00:00Z","v":600,"vw":15.8},{"c":16.08,"h":16.1,"l":15.95,"n":41,"o":16.05,"t":"2026-10-02T12:45:00Z","v":3751,"vw":16.043712},{"c":15.87,"h":16.06,"l":15.86,"n":277,"o":16.06,"t":"2026-10-02T13:30:00Z","v":31300,"vw":15.977655},{"c":15.92,"h":15.96,"l":15.85,"n":281,"o":15.865,"t":"2026-10-02T13:45:00Z","v":18494,"vw":15.90292},{"c":15.9,"h":15.965,"l":15.82,"n":328,"o":15.92,"t":"2026-10-02T14:00:00Z","v":12949,"vw":15.873536},{"c":15.84,"h":15.92,"l":15.83,"n":378,"o":15.9,"t":"2026-10-02T14:15:00Z","v":20991,"vw":15.87075},{"c":15.76,"h":15.84,"l":15.74,"n":608,"o":15.84,"t":"2026-10-02T14:30:00Z","v":47307,"vw":15.777988},{"c":15.8638,"h":15.895,"l":15.77,"n":438,"o":15.77,"t":"2026-10-02T14:45:00Z","v":20065,"vw":15.835614},{"c":15.81,"h":15.87,"l":15.77,"n":552,"o":15.87,"t":"2026-10-02T15:00:00Z","v":28140,"vw":15.812825},{"c":15.8,"h":15.84,"l":15.78,"n":253,"o":15.82,"t":"2026-10-02T15:15:00Z","v":12991,"vw":15.816067},{"c":15.81,"h":15.83,"l":15.78,"n":272,"o":15.8,"t":"2026-10-02T15:30:00Z","v":10560,"vw":15.806875},{"c":15.815,"h":15.85,"l":15.805,"n":385,"o":15.835,"t":"2026-10-02T15:45:00Z","v":16321,"vw":15.821061},{"c":15.75,"h":15.825,"l":15.75,"n":478,"o":15.815,"t":"2026-10-02T16:00:00Z","v":25641,"vw":15.788406},{"c":15.775,"h":15.79,"l":15.755,"n":345,"o":15.755,"t":"2026-10-02T16:15:00Z","v":19410,"vw":15.76846},{"c":15.84,"h":15.86,"l":15.775,"n":371,"o":15.775,"t":"2026-10-02T16:30:00Z","v":26039,"vw":15.823914},{"c":15.8237,"h":15.85,"l":15.8237,"n":317,"o":15.84,"t":"2026-10-02T16:45:00Z","v":18825,"vw":15.842032},{"c":15.845,"h":15.86,"l":15.83,"n":334,"o":15.83,"t":"2026-10-02T17:00:00Z","v":14616,"vw":15.846115},{"c":15.84,"h":15.87,"l":15.83,"n":272,"o":15.845,"t":"2026-10-02T17:15:00Z","v":12859,"vw":15.847205},{"c":15.86,"h":15.87,"l":15.825,"n":360,"o":15.835,"t":"2026-10-02T17:30:00Z","v":18461,"vw":15.839197},{"c":15.87,"h":15.875,"l":15.84,"n":272,"o":15.86,"t":"2026-10-02T17:45:00Z","v":9006,"vw":15.858096},{"c":15.825,"h":15.87,"l":15.8201,"n":381,"o":15.865,"t":"2026-10-02T18:00:00Z","v":16741,"vw":15.838253},{"c":15.83,"h":15.84,"l":15.815,"n":414,"o":15.825,"t":"2026-10-02T18:15:00Z","v":22116,"vw":15.827959},{"c":15.83,"h":15.845,"l":15.81,"n":305,"o":15.83,"t":"2026-10-02T18:30:00Z","v":13492,"vw":15.828218},{"c":15.79,"h":15.82,"l":15.775,"n":343,"o":15.82,"t":"2026-10-02T18:45:00Z","v":20176,"vw":15.794443},{"c":15.785,"h":15.82,"l":15.78,"n":356,"o":15.785,"t":"2026-10-02T19:00:00Z","v":27493,"vw":15.796217},{"c":15.795,"h":15.795,"l":15.77,"n":332,"o":15.78,"t":"2026-10-02T19:15:00Z","v":16678,"vw":15.784946},{"c":15.82,"h":15.84,"l":15.795,"n":841,"o":15.8,"t":"2026-10-02T19:30:00Z","v":48322,"vw":15.817878},{"c":15.84,"h":15.88,"l":15.8,"n":1858,"o":15.82,"t":"2026-10-02T19:45:00Z","v":147520,"vw":15.845582},{"c":15.83,"h":15.83,"l":15.83,"n":20,"o":15.83,"t":"2026-10-02T20:00:00Z","v":112688,"vw":15.83},{"c":15.85,"h":15.85,"l":15.85,"n":11,"o":15.85,"t":"2026-10-05T09:30:00Z","v":1080,"vw":15.85},{"c":15.7,"h":15.84,"l":15.7,"n":24,"o":15.84,"t":"2026-10-05T10:45:00Z","v":1722,"vw":15.735521},{"c":15.75,"h":15.85,"l":15.68,"n":13,"o":15.68,"t":"2026-10-05T13:00:00Z","v":1090,"vw":15.815466},{"c":15.67,"h":15.68,"l":15.67,"n":2,"o":15.68,"t":"2026-10-05T13:15:00Z","v":500,"vw":15.676},{"c":15.78,"h":15.8,"l":15.7,"n":242,"o":15.77,"t":"2026-10-05T13:30:00Z","v":29774,"vw":15.761087},{"c":15.79,"h":15.79,"l":15.675,"n":402,"o":15.76,"t":"2026-10-05T13:45:00Z","v":34932,"vw":15.732314},{"c":15.75,"h":15.8,"l":15.74,"n":285,"o":15.8,"t":"2026-10-05T14:00:00Z","v":13307,"vw":15.767075},{"c":15.71,"h":15.76,"l":15.68,"n":375,"o":15.75,"t":"2026-10-05T14:15:00Z","v":33860,"vw":15.709085},{"c":15.675,"h":15.7,"l":15.64,"n":364,"o":15.7,"t":"2026-10-05T14:30:00Z","v":27128,"vw":15.676042},{"c":15.65,"h":15.685,"l":15.65,"n":313,"o":15.675,"t":"2026-10-05T14:45:00Z","v":12654,"vw":15.663387},{"c":15.64,"h":15.66,"l":15.6,"n":433,"o":15.65,"t":"2026-10-05T15:00:00Z","v":30769,"vw":15.631269},{"c":15.72,"h":15.72,"l":15.635,"n":279,"o":15.635,"t":"2026-10-05T15:15:00Z","v":16948,"vw":15.667682},{"c":15.71,"h":15.725,"l":15.7,"n":172,"o":15.72,"t":"2026-10-05T15:30:00Z","v":7041,"vw":15.711558},{"c":15.73,"h":15.745,"l":15.68,"n":238,"o":15.7,"t":"2026-10-05T15:45:00Z","v":12486,"vw":15.714536},{"c":15.675,"h":15.725,"l":15.67,"n":243,"o":15.725,"t":"2026-10-05T16:00:00Z","v":14692,"vw":15.688286},{"c":15.75,"h":15.752,"l":15.665,"n":307,"o":15.67,"t":"2026-10-05T16:15:00Z","v":16441,"vw":15.706057},{"c":15.735,"h":15.75,"l":15.725,"n":214,"o":15.75,"t":"2026-10-05T16:30:00Z","v":17065,"vw":15.73149},{"c":15.735,"h":15.75,"l":15.735,"n":167,"o":15.735,"t":"2026-10-05T16:45:00Z","v":14132,"vw":15.736245},{"c":15.7,"h":15.73,"l":15.695,"n":354,"o":15.73,"t":"2026-10-05T17:00:00Z","v":19479,"vw":15.711319},{"c":15.725,"h":15.735,"l":15.695,"n":243,"o":15.695,"t":"2026-10-05T17:15:00Z","v":22264,"vw":15.710705},{"c":15.725,"h":15.74,"l":15.725,"n":339,"o":15.725,"t":"2026-10-05T17:30:00Z","v":13820,"vw":15.731402},{"c":15.74,"h":15.755,"l":15.73,"n":185,"o":15.73,"t":"2026-10-05T17:45:00Z","v":7494,"vw":15.739814},{"c":15.725,"h":15.74,"l":15.7201,"n":441,"o":15.735,"t":"2026-10-05T18:00:00Z","v":18939,"vw":15.732251},{"c":15.765,"h":15.765,"l":15.725,"n":345,"o":15.7262,"t":"2026-10-05T18:15:00Z","v":15822,"vw":15.745198},{"c":15.755,"h":15.785,"l":15.755,"n":300,"o":15.77,"t":"2026-10-05T18:30:00Z","v":14124,"vw":15.773294},{"c":15.775,"h":15.78,"l":15.755,"n":272,"o":15.755,"t":"2026-10-05T18:45:00Z","v":14788,"vw":15.770852},{"c":15.785,"h":15.8,"l":15.765,"n":475,"o":15.775,"t":"2026-10-05T19:00:00Z","v":34201,"vw":15.785453},{"c":15.765,"h":15.79,"l":15.75,"n":399,"o":15.785,"t":"2026-10-05T19:15:00Z","v":28998,"vw":15.768776},{"c":15.74,"h":15.765,"l":15.73,"n":564,"o":15.765,"t":"2026-10-05T19:30:00Z","v":34070,"vw":15.749563},{"c":15.74,"h":15.76,"l":15.7,"n":2088,"o":15.745,"t":"2026-10-05T19:45:00Z","v":154950,"vw":15.726282},{"c":15.72,"h":15.72,"l":15.72,"n":22,"o":15.72,"t":"2026-10-05T20:00:00Z","v":127704,"vw":15.72},{"c":15.72,"h":15.72,"l":15.72,"n":3,"o":15.72,"t":"2026-10-05T23:00:00Z","v":339,"vw":15.72},{"c":15.6065,"h":15.6065,"l":15.6065,"n":1,"o":15.6065,"t":"2026-10-05T23:15:00Z","v":250,"vw":15.6065},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-10-05T23:45:00Z","v":100,"vw":15.6},{"c":15.69,"h":15.8,"l":15.6,"n":43,"o":15.68,"t":"2026-10-06T13:00:00Z","v":2034,"vw":15.675518},{"c":15.74,"h":15.74,"l":15.74,"n":2,"o":15.74,"t":"2026-10-06T13:15:00Z","v":185,"vw":15.74},{"c":15.67,"h":15.77,"l":15.62,"n":157,"o":15.77,"t":"2026-10-06T13:30:00Z","v":27300,"vw":15.726082},{"c":15.67,"h":15.68,"l":15.64,"n":140,"o":15.66,"t":"2026-10-06T13:45:00Z","v":9956,"vw":15.661738},{"c":15.5,"h":15.695,"l":15.47,"n":364,"o":15.68,"t":"2026-10-06T14:00:00Z","v":31276,"vw":15.530977},{"c":15.51,"h":15.53,"l":15.47,"n":371,"o":15.51,"t":"2026-10-06T14:15:00Z","v":51449,"vw":15.514863},{"c":15.54,"h":15.54,"l":15.48,"n":215,"o":15.51,"t":"2026-10-06T14:30:00Z","v":9623,"vw":15.504154},{"c":15.7,"h":15.73,"l":15.5315,"n":266,"o":15.5499,"t":"2026-10-06T14:45:00Z","v":17078,"vw":15.621357},{"c":15.74,"h":15.75,"l":15.69,"n":287,"o":15.7,"t":"2026-10-06T15:00:00Z","v":19291,"vw":15.730304},{"c":15.81,"h":15.82,"l":15.72,"n":481,"o":15.74,"t":"2026-10-06T15:15:00Z","v":62755,"vw":15.79314},{"c":15.8,"h":15.8,"l":15.765,"n":164,"o":15.8,"t":"2026-10-06T15:30:00Z","v":5129,"vw":15.783311},{"c":15.7506,"h":15.8,"l":15.7506,"n":289,"o":15.795,"t":"2026-10-06T15:45:00Z","v":15233,"vw":15.772715},{"c":15.73,"h":15.78,"l":15.72,"n":244,"o":15.77,"t":"2026-10-06T16:00:00Z","v":8740,"vw":15.744243},{"c":15.69,"h":15.725,"l":15.675,"n":191,"o":15.725,"t":"2026-10-06T16:15:00Z","v":8390,"vw":15.69216},{"c":15.68,"h":15.7,"l":15.68,"n":268,"o":15.69,"t":"2026-10-06T16:30:00Z","v":21685,"vw":15.686516},{"c":15.67,"h":15.69,"l":15.67,"n":180,"o":15.68,"t":"2026-10-06T16:45:00Z","v":6597,"vw":15.677558},{"c":15.66,"h":15.6801,"l":15.655,"n":242,"o":15.67,"t":"2026-10-06T17:00:00Z","v":16644,"vw":15.666206},{"c":15.63,"h":15.66,"l":15.63,"n":225,"o":15.66,"t":"2026-10-06T17:15:00Z","v":8650,"vw":15.640323},{"c":15.695,"h":15.7,"l":15.62,"n":267,"o":15.62,"t":"2026-10-06T17:30:00Z","v":16014,"vw":15.66809},{"c":15.72,"h":15.74,"l":15.7,"n":224,"o":15.7,"t":"2026-10-06T17:45:00Z","v":12414,"vw":15.718284},{"c":15.75,"h":15.75,"l":15.71,"n":186,"o":15.71,"t":"2026-10-06T18:00:00Z","v":6849,"vw":15.721022},{"c":15.79,"h":15.79,"l":15.75,"n":248,"o":15.75,"t":"2026-10-06T18:15:00Z","v":6475,"vw":15.767935},{"c":15.7499,"h":15.79,"l":15.74,"n":263,"o":15.79,"t":"2026-10-06T18:30:00Z","v":10673,"vw":15.761594},{"c":15.72,"h":15.76,"l":15.695,"n":489,"o":15.745,"t":"2026-10-06T18:45:00Z","v":15514,"vw":15.720109},{"c":15.66,"h":15.75,"l":15.65,"n":483,"o":15.72,"t":"2026-10-06T19:00:00Z","v":24622,"vw":15.709009},{"c":15.63,"h":15.66,"l":15.605,"n":520,"o":15.66,"t":"2026-10-06T19:15:00Z","v":20740,"vw":15.631742},{"c":15.63,"h":15.64,"l":15.58,"n":812,"o":15.62,"t":"2026-10-06T19:30:00Z","v":31722,"vw":15.618371},{"c":15.7,"h":15.705,"l":15.61,"n":1827,"o":15.63,"t":"2026-10-06T19:45:00Z","v":110180,"vw":15.678956},{"c":15.6,"h":15.69,"l":15.6,"n":42,"o":15.69,"t":"2026-10-06T20:00:00Z","v":100933,"vw":15.689889},{"c":15.89,"h":15.89,"l":15.89,"n":1,"o":15.89,"t":"2026-10-06T22:00:00Z","v":150,"vw":15.89},{"c":15.515,"h":15.515,"l":15.515,"n":1,"o":15.515,"t":"2026-10-06T23:00:00Z","v":272,"vw":15.515},{"c":15.7,"h":15.75,"l":15.7,"n":5,"o":15.75,"t":"2026-10-07T11:15:00Z","v":301,"vw":15.725},{"c":15.7,"h":15.7,"l":15.7,"n":2,"o":15.7,"t":"2026-10-07T13:00:00Z","v":200,"vw":15.7},{"c":15.77,"h":15.8,"l":15.5,"n":247,"o":15.56,"t":"2026-10-07T13:30:00Z","v":34933,"vw":15.652733},{"c":15.8099,"h":15.83,"l":15.77,"n":190,"o":15.81,"t":"2026-10-07T13:45:00Z","v":7538,"vw":15.805303},{"c":15.78,"h":15.805,"l":15.75,"n":275,"o":15.805,"t":"2026-10-07T14:00:00Z","v":13104,"vw":15.773972},{"c":15.8,"h":15.825,"l":15.75,"n":399,"o":15.76,"t":"2026-10-07T14:15:00Z","v":12573,"vw":15.78371},{"c":15.85,"h":15.875,"l":15.8,"n":284,"o":15.8,"t":"2026-10-07T14:30:00Z","v":7355,"vw":15.844015},{"c":15.92,"h":15.92,"l":15.83,"n":293,"o":15.83,"t":"2026-10-07T14:45:00Z","v":12282,"vw":15.877758},{"c":15.86,"h":15.92,"l":15.81,"n":342,"o":15.92,"t":"2026-10-07T15:00:00Z","v":14886,"vw":15.856174},{"c":15.87,"h":15.87,"l":15.84,"n":120,"o":15.86,"t":"2026-10-07T15:15:00Z","v":17749,"vw":15.851075},{"c":15.85,"h":15.91,"l":15.85,"n":176,"o":15.89,"t":"2026-10-07T15:30:00Z","v":9046,"vw":15.898432},{"c":15.905,"h":15.915,"l":15.87,"n":224,"o":15.87,"t":"2026-10-07T15:45:00Z","v":10271,"vw":15.893905},{"c":15.89,"h":15.9,"l":15.86,"n":211,"o":15.9,"t":"2026-10-07T16:00:00Z","v":11395,"vw":15.881807},{"c":15.915,"h":15.92,"l":15.89,"n":234,"o":15.89,"t":"2026-10-07T16:15:00Z","v":10751,"vw":15.908064},{"c":15.95,"h":15.95,"l":15.905,"n":351,"o":15.915,"t":"2026-10-07T16:30:00Z","v":16337,"vw":15.924035},{"c":15.98,"h":15.98,"l":15.945,"n":204,"o":15.95,"t":"2026-10-07T16:45:00Z","v":12853,"vw":15.965494},{"c":16.05,"h":16.065,"l":15.98,"n":487,"o":15.98,"t":"2026-10-07T17:00:00Z","v":32292,"vw":16.030081},{"c":16.07,"h":16.07,"l":16.0261,"n":381,"o":16.0451,"t":"2026-10-07T17:15:00Z","v":18582,"vw":16.046506},{"c":16.11,"h":16.12,"l":16.06,"n":375,"o":16.06,"t":"2026-10-07T17:30:00Z","v":19164,"vw":16.104997},{"c":16.07,"h":16.115,"l":16.06,"n":217,"o":16.1,"t":"2026-10-07T17:45:00Z","v":10286,"vw":16.094621},{"c":16.05,"h":16.09,"l":16.04,"n":353,"o":16.075,"t":"2026-10-07T18:00:00Z","v":15034,"vw":16.064049},{"c":16.1,"h":16.1,"l":16.055,"n":255,"o":16.055,"t":"2026-10-07T18:15:00Z","v":12779,"vw":16.068346},{"c":16.12,"h":16.125,"l":16.1,"n":279,"o":16.1,"t":"2026-10-07T18:30:00Z","v":14024,"vw":16.112424},{"c":16.13,"h":16.16,"l":16.13,"n":190,"o":16.13,"t":"2026-10-07T18:45:00Z","v":9106,"vw":16.141342},{"c":16.06,"h":16.13,"l":16.05,"n":376,"o":16.13,"t":"2026-10-07T19:00:00Z","v":22147,"vw":16.073223},{"c":16.05,"h":16.075,"l":16.025,"n":480,"o":16.06,"t":"2026-10-07T19:15:00Z","v":44345,"vw":16.04855},{"c":16.05,"h":16.055,"l":16.01,"n":561,"o":16.05,"t":"2026-10-07T19:30:00Z","v":36997,"vw":16.032193},{"c":16.02,"h":16.075,"l":16,"n":1604,"o":16.05,"t":"2026-10-07T19:45:00Z","v":104262,"vw":16.034626},{"c":16.01,"h":16.01,"l":16.01,"n":29,"o":16.01,"t":"2026-10-07T20:00:00Z","v":141921,"vw":16.01},{"c":15.95,"h":16.05,"l":15.95,"n":8,"o":16.05,"t":"2026-10-08T12:15:00Z","v":453,"vw":16.016667},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-10-08T13:00:00Z","v":100,"vw":15.9},{"c":15.875,"h":15.97,"l":15.82,"n":239,"o":15.91,"t":"2026-10-08T13:30:00Z","v":21161,"vw":15.899397},{"c":15.92,"h":15.98,"l":15.8301,"n":377,"o":15.85,"t":"2026-10-08T13:45:00Z","v":21895,"vw":15.915124},{"c":15.9,"h":15.905,"l":15.83,"n":298,"o":15.905,"t":"2026-10-08T14:00:00Z","v":16377,"vw":15.8621},{"c":15.9,"h":15.94,"l":15.85,"n":362,"o":15.895,"t":"2026-10-08T14:15:00Z","v":15609,"vw":15.898297},{"c":15.84,"h":15.9,"l":15.84,"n":189,"o":15.89,"t":"2026-10-08T14:30:00Z","v":9007,"vw":15.874185},{"c":15.85,"h":15.9,"l":15.8265,"n":224,"o":15.84,"t":"2026-10-08T14:45:00Z","v":25403,"vw":15.845785},{"c":15.86,"h":15.865,"l":15.82,"n":264,"o":15.86,"t":"2026-10-08T15:00:00Z","v":14265,"vw":15.840274},{"c":15.88,"h":15.92,"l":15.85,"n":199,"o":15.85,"t":"2026-10-08T15:15:00Z","v":10031,"vw":15.898067},{"c":15.86,"h":15.86,"l":15.85,"n":167,"o":15.86,"t":"2026-10-08T15:30:00Z","v":5314,"vw":15.85417},{"c":15.83,"h":15.87,"l":15.83,"n":190,"o":15.87,"t":"2026-10-08T15:45:00Z","v":10642,"vw":15.841506},{"c":15.83,"h":15.835,"l":15.8,"n":422,"o":15.825,"t":"2026-10-08T16:00:00Z","v":18261,"vw":15.82203},{"c":15.89,"h":15.93,"l":15.82,"n":388,"o":15.82,"t":"2026-10-08T16:15:00Z","v":19859,"vw":15.879669},{"c":15.87,"h":15.89,"l":15.85,"n":215,"o":15.85,"t":"2026-10-08T16:30:00Z","v":12959,"vw":15.867436},{"c":16.01,"h":16.02,"l":15.86,"n":357,"o":15.87,"t":"2026-10-08T16:45:00Z","v":15383,"vw":15.946655},{"c":16.02,"h":16.035,"l":15.98,"n":253,"o":16,"t":"2026-10-08T17:00:00Z","v":9018,"vw":16.016865},{"c":16.05,"h":16.09,"l":16.01,"n":517,"o":16.03,"t":"2026-10-08T17:15:00Z","v":30187,"vw":16.050426},{"c":16.06,"h":16.07,"l":16.0201,"n":267,"o":16.05,"t":"2026-10-08T17:30:00Z","v":22309,"vw":16.053719},{"c":16.045,"h":16.08,"l":16.025,"n":255,"o":16.07,"t":"2026-10-08T17:45:00Z","v":11374,"vw":16.052536},{"c":16.2,"h":16.2,"l":16.035,"n":657,"o":16.035,"t":"2026-10-08T18:00:00Z","v":33627,"vw":16.098657},{"c":16.26,"h":16.265,"l":16.22,"n":378,"o":16.22,"t":"2026-10-08T18:15:00Z","v":15401,"vw":16.245961},{"c":16.25,"h":16.2825,"l":16.235,"n":262,"o":16.255,"t":"2026-10-08T18:30:00Z","v":16560,"vw":16.263871},{"c":16.115,"h":16.24,"l":16.115,"n":542,"o":16.24,"t":"2026-10-08T18:45:00Z","v":51971,"vw":16.195984},{"c":16.215,"h":16.24,"l":16.13,"n":535,"o":16.13,"t":"2026-10-08T19:00:00Z","v":37639,"vw":16.171501},{"c":16.21,"h":16.235,"l":16.2,"n":635,"o":16.215,"t":"2026-10-08T19:15:00Z","v":38854,"vw":16.211821},{"c":16.245,"h":16.25,"l":16.195,"n":632,"o":16.21,"t":"2026-10-08T19:30:00Z","v":40122,"vw":16.228499},{"c":16.2,"h":16.3,"l":16.2,"n":2192,"o":16.245,"t":"2026-10-08T19:45:00Z","v":150743,"vw":16.248629},{"c":16.22,"h":16.22,"l":16.22,"n":21,"o":16.22,"t":"2026-10-08T20:00:00Z","v":131740,"vw":16.22},{"c":16.22,"h":16.22,"l":16.22,"n":2,"o":16.22,"t":"2026-10-09T13:00:00Z","v":200,"vw":16.22},{"c":16.21,"h":16.31,"l":16.12,"n":179,"o":16.13,"t":"2026-10-09T13:30:00Z","v":14214,"vw":16.218697},{"c":16.45,"h":16.45,"l":16.23,"n":231,"o":16.24,"t":"2026-10-09T13:45:00Z","v":12713,"vw":16.335109},{"c":16.49,"h":16.59,"l":16.43,"n":390,"o":16.43,"t":"2026-10-09T14:00:00Z","v":32151,"vw":16.525465},{"c":16.6,"h":16.615,"l":16.445,"n":339,"o":16.51,"t":"2026-10-09T14:15:00Z","v":20242,"vw":16.559498},{"c":16.66,"h":16.69,"l":16.535,"n":579,"o":16.595,"t":"2026-10-09T14:30:00Z","v":54975,"vw":16.598251},{"c":16.625,"h":16.645,"l":16.505,"n":600,"o":16.645,"t":"2026-10-09T14:45:00Z","v":45857,"vw":16.558021},{"c":16.61,"h":16.63,"l":16.56,"n":423,"o":16.625,"t":"2026-10-09T15:00:00Z","v":42749,"vw":16.603937},{"c":16.62,"h":16.65,"l":16.6033,"n":319,"o":16.61,"t":"2026-10-09T15:15:00Z","v":13706,"vw":16.619678},{"c":16.66,"h":16.67,"l":16.635,"n":174,"o":16.635,"t":"2026-10-09T15:30:00Z","v":6412,"vw":16.657006},{"c":16.69,"h":16.7,"l":16.65,"n":275,"o":16.66,"t":"2026-10-09T15:45:00Z","v":12028,"vw":16.681903},{"c":16.79,"h":16.8,"l":16.69,"n":382,"o":16.69,"t":"2026-10-09T16:00:00Z","v":23393,"vw":16.74386},{"c":16.87,"h":16.87,"l":16.781,"n":388,"o":16.785,"t":"2026-10-09T16:15:00Z","v":33536,"vw":16.830526},{"c":16.87,"h":16.88,"l":16.82,"n":287,"o":16.88,"t":"2026-10-09T16:30:00Z","v":14854,"vw":16.855257},{"c":16.92,"h":16.92,"l":16.87,"n":224,"o":16.87,"t":"2026-10-09T16:45:00Z","v":12020,"vw":16.889937},{"c":16.895,"h":16.93,"l":16.8809,"n":287,"o":16.92,"t":"2026-10-09T17:00:00Z","v":15235,"vw":16.900273},{"c":16.96,"h":16.97,"l":16.9,"n":332,"o":16.91,"t":"2026-10-09T17:15:00Z","v":22185,"vw":16.943436},{"c":16.92,"h":16.97,"l":16.895,"n":298,"o":16.97,"t":"2026-10-09T17:30:00Z","v":23478,"vw":16.925127},{"c":16.89,"h":16.925,"l":16.855,"n":453,"o":16.92,"t":"2026-10-09T17:45:00Z","v":36424,"vw":16.889667},{"c":16.83,"h":16.87,"l":16.8,"n":315,"o":16.87,"t":"2026-10-09T18:00:00Z","v":16439,"vw":16.833894},{"c":16.82,"h":16.84,"l":16.815,"n":118,"o":16.83,"t":"2026-10-09T18:15:00Z","v":5361,"vw":16.829929},{"c":16.87,"h":16.88,"l":16.8198,"n":255,"o":16.82,"t":"2026-10-09T18:30:00Z","v":11275,"vw":16.856823},{"c":16.86,"h":16.92,"l":16.86,"n":346,"o":16.87,"t":"2026-10-09T18:45:00Z","v":15280,"vw":16.882998},{"c":16.82,"h":16.8635,"l":16.795,"n":555,"o":16.85,"t":"2026-10-09T19:00:00Z","v":40255,"vw":16.834032},{"c":16.72,"h":16.825,"l":16.72,"n":393,"o":16.825,"t":"2026-10-09T19:15:00Z","v":19423,"vw":16.774906},{"c":16.755,"h":16.769,"l":16.725,"n":600,"o":16.73,"t":"2026-10-09T19:30:00Z","v":40101,"vw":16.746152},{"c":16.65,"h":16.76,"l":16.62,"n":1953,"o":16.75,"t":"2026-10-09T19:45:00Z","v":140144,"vw":16.658487},{"c":16.65,"h":16.65,"l":16.65,"n":20,"o":16.65,"t":"2026-10-09T20:00:00Z","v":112589,"vw":16.65},{"c":16.712,"h":16.712,"l":16.7,"n":2,"o":16.7,"t":"2026-10-09T22:45:00Z","v":200,"vw":16.706},{"c":16.49,"h":16.49,"l":16.49,"n":4,"o":16.49,"t":"2026-10-12T08:00:00Z","v":192,"vw":16.49},{"c":16.85,"h":16.85,"l":16.85,"n":1,"o":16.85,"t":"2026-10-12T11:30:00Z","v":110,"vw":16.85},{"c":16.61,"h":16.6304,"l":16.5,"n":198,"o":16.61,"t":"2026-10-12T13:30:00Z","v":18157,"vw":16.607326},{"c":16.575,"h":16.65,"l":16.555,"n":208,"o":16.59,"t":"2026-10-12T13:45:00Z","v":6771,"vw":16.594424},{"c":16.59,"h":16.59,"l":16.52,"n":192,"o":16.575,"t":"2026-10-12T14:00:00Z","v":6036,"vw":16.560477},{"c":16.56,"h":16.595,"l":16.51,"n":368,"o":16.575,"t":"2026-10-12T14:15:00Z","v":15716,"vw":16.556981},{"c":16.54,"h":16.6,"l":16.54,"n":243,"o":16.585,"t":"2026-10-12T14:30:00Z","v":11267,"vw":16.567179},{"c":16.5641,"h":16.565,"l":16.52,"n":234,"o":16.52,"t":"2026-10-12T14:45:00Z","v":5863,"vw":16.540646},{"c":16.58,"h":16.58,"l":16.51,"n":340,"o":16.55,"t":"2026-10-12T15:00:00Z","v":11027,"vw":16.534914},{"c":16.575,"h":16.58,"l":16.56,"n":163,"o":16.56,"t":"2026-10-12T15:15:00Z","v":4369,"vw":16.571754},{"c":16.555,"h":16.575,"l":16.48,"n":456,"o":16.57,"t":"2026-10-12T15:30:00Z","v":48393,"vw":16.513277},{"c":16.625,"h":16.655,"l":16.57,"n":723,"o":16.57,"t":"2026-10-12T15:45:00Z","v":39169,"vw":16.613211},{"c":16.635,"h":16.67,"l":16.6,"n":324,"o":16.615,"t":"2026-10-12T16:00:00Z","v":20069,"vw":16.62826},{"c":16.685,"h":16.685,"l":16.64,"n":198,"o":16.64,"t":"2026-10-12T16:15:00Z","v":8595,"vw":16.664885},{"c":16.7,"h":16.7,"l":16.68,"n":161,"o":16.68,"t":"2026-10-12T16:30:00Z","v":5305,"vw":16.686876},{"c":16.68,"h":16.7,"l":16.67,"n":209,"o":16.69,"t":"2026-10-12T16:45:00Z","v":7960,"vw":16.689028},{"c":16.66,"h":16.6749,"l":16.65,"n":223,"o":16.67,"t":"2026-10-12T17:00:00Z","v":14208,"vw":16.666299},{"c":16.655,"h":16.67,"l":16.635,"n":173,"o":16.65,"t":"2026-10-12T17:15:00Z","v":11799,"vw":16.640868},{"c":16.62,"h":16.67,"l":16.62,"n":330,"o":16.65,"t":"2026-10-12T17:30:00Z","v":18185,"vw":16.645421},{"c":16.61,"h":16.635,"l":16.61,"n":142,"o":16.62,"t":"2026-10-12T17:45:00Z","v":5581,"vw":16.61979},{"c":16.65,"h":16.66,"l":16.625,"n":233,"o":16.63,"t":"2026-10-12T18:00:00Z","v":9996,"vw":16.636593},{"c":16.635,"h":16.64,"l":16.6205,"n":208,"o":16.64,"t":"2026-10-12T18:15:00Z","v":6248,"vw":16.632107},{"c":16.64,"h":16.645,"l":16.615,"n":168,"o":16.63,"t":"2026-10-12T18:30:00Z","v":8031,"vw":16.629757},{"c":16.625,"h":16.64,"l":16.605,"n":309,"o":16.64,"t":"2026-10-12T18:45:00Z","v":11702,"vw":16.620773},{"c":16.57,"h":16.62,"l":16.56,"n":304,"o":16.62,"t":"2026-10-12T19:00:00Z","v":8413,"vw":16.580249},{"c":16.54,"h":16.57,"l":16.54,"n":320,"o":16.57,"t":"2026-10-12T19:15:00Z","v":11500,"vw":16.553139},{"c":16.575,"h":16.58,"l":16.535,"n":534,"o":16.55,"t":"2026-10-12T19:30:00Z","v":23746,"vw":16.556667},{"c":16.56,"h":16.61,"l":16.545,"n":1676,"o":16.58,"t":"2026-10-12T19:45:00Z","v":126182,"vw":16.56361},{"c":16.55,"h":16.55,"l":16.55,"n":17,"o":16.55,"t":"2026-10-12T20:00:00Z","v":114512,"vw":16.55},{"c":16.54,"h":16.54,"l":16.54,"n":1,"o":16.54,"t":"2026-10-12T20:15:00Z","v":1500,"vw":16.54},{"c":16.8,"h":16.8,"l":16.8,"n":2,"o":16.8,"t":"2026-10-13T10:30:00Z","v":274,"vw":16.8},{"c":16.7,"h":16.7,"l":16.7,"n":1,"o":16.7,"t":"2026-10-13T12:45:00Z","v":173,"vw":16.7},{"c":16.6,"h":16.6,"l":16.52,"n":10,"o":16.52,"t":"2026-10-13T13:00:00Z","v":208,"vw":16.56},{"c":16.45,"h":16.55,"l":16.45,"n":9,"o":16.55,"t":"2026-10-13T13:15:00Z","v":1343,"vw":16.511667},{"c":16.5,"h":16.5,"l":16.32,"n":453,"o":16.46,"t":"2026-10-13T13:30:00Z","v":70673,"vw":16.399222},{"c":16.46,"h":16.5,"l":16.34,"n":334,"o":16.5,"t":"2026-10-13T13:45:00Z","v":14968,"vw":16.446517},{"c":16.54,"h":16.55,"l":16.45,"n":323,"o":16.46,"t":"2026-10-13T14:00:00Z","v":15433,"vw":16.484811},{"c":16.525,"h":16.55,"l":16.4501,"n":399,"o":16.53,"t":"2026-10-13T14:15:00Z","v":25064,"vw":16.487304},{"c":16.54,"h":16.5401,"l":16.49,"n":257,"o":16.525,"t":"2026-10-13T14:30:00Z","v":10328,"vw":16.527242},{"c":16.53,"h":16.58,"l":16.53,"n":223,"o":16.54,"t":"2026-10-13T14:45:00Z","v":16488,"vw":16.555858},{"c":16.47,"h":16.52,"l":16.45,"n":420,"o":16.52,"t":"2026-10-13T15:00:00Z","v":37773,"vw":16.481236},{"c":16.43,"h":16.49,"l":16.43,"n":381,"o":16.47,"t":"2026-10-13T15:15:00Z","v":15117,"vw":16.472173},{"c":16.41,"h":16.43,"l":16.38,"n":225,"o":16.43,"t":"2026-10-13T15:30:00Z","v":8950,"vw":16.397424},{"c":16.47,"h":16.47,"l":16.41,"n":238,"o":16.41,"t":"2026-10-13T15:45:00Z","v":8792,"vw":16.439695},{"c":16.46,"h":16.47,"l":16.42,"n":362,"o":16.465,"t":"2026-10-13T16:00:00Z","v":23265,"vw":16.444081},{"c":16.52,"h":16.5295,"l":16.46,"n":306,"o":16.46,"t":"2026-10-13T16:15:00Z","v":20818,"vw":16.491232},{"c":16.53,"h":16.53,"l":16.495,"n":205,"o":16.52,"t":"2026-10-13T16:30:00Z","v":8079,"vw":16.514237},{"c":16.47,"h":16.54,"l":16.465,"n":281,"o":16.53,"t":"2026-10-13T16:45:00Z","v":19784,"vw":16.493916},{"c":16.44,"h":16.505,"l":16.44,"n":265,"o":16.47,"t":"2026-10-13T17:00:00Z","v":19489,"vw":16.485485},{"c":16.44,"h":16.455,"l":16.4291,"n":172,"o":16.44,"t":"2026-10-13T17:15:00Z","v":7435,"vw":16.445342},{"c":16.46,"h":16.485,"l":16.45,"n":445,"o":16.45,"t":"2026-10-13T17:30:00Z","v":32856,"vw":16.463344},{"c":16.445,"h":16.475,"l":16.42,"n":379,"o":16.46,"t":"2026-10-13T17:45:00Z","v":30602,"vw":16.455566},{"c":16.465,"h":16.49,"l":16.44,"n":436,"o":16.445,"t":"2026-10-13T18:00:00Z","v":30392,"vw":16.463197},{"c":16.52,"h":16.525,"l":16.47,"n":494,"o":16.47,"t":"2026-10-13T18:15:00Z","v":34755,"vw":16.484568},{"c":16.51,"h":16.515,"l":16.49,"n":276,"o":16.51,"t":"2026-10-13T18:30:00Z","v":14365,"vw":16.500671},{"c":16.435,"h":16.51,"l":16.435,"n":501,"o":16.51,"t":"2026-10-13T18:45:00Z","v":31604,"vw":16.471295},{"c":16.41,"h":16.475,"l":16.37,"n":702,"o":16.435,"t":"2026-10-13T19:00:00Z","v":82852,"vw":16.421781},{"c":16.425,"h":16.44,"l":16.36,"n":498,"o":16.4,"t":"2026-10-13T19:15:00Z","v":32308,"vw":16.39665},{"c":16.415,"h":16.45,"l":16.37,"n":897,"o":16.425,"t":"2026-10-13T19:30:00Z","v":63667,"vw":16.419143},{"c":16.37,"h":16.415,"l":16.21,"n":3330,"o":16.415,"t":"2026-10-13T19:45:00Z","v":291726,"vw":16.352774},{"c":16.36,"h":16.36,"l":16.36,"n":30,"o":16.36,"t":"2026-10-13T20:00:00Z","v":153745,"vw":16.36},{"c":16.26,"h":16.26,"l":16.15,"n":10,"o":16.21,"t":"2026-10-14T12:45:00Z","v":2389,"vw":16.195534},{"c":16.2,"h":16.2,"l":16.1,"n":2,"o":16.1,"t":"2026-10-14T13:00:00Z","v":844,"vw":16.159242},{"c":16.505,"h":16.52,"l":16.1088,"n":375,"o":16.24,"t":"2026-10-14T13:30:00Z","v":80241,"vw":16.413927},{"c":16.425,"h":16.57,"l":16.42,"n":326,"o":16.5,"t":"2026-10-14T13:45:00Z","v":28587,"vw":16.509566},{"c":16.69,"h":16.73,"l":16.425,"n":451,"o":16.45,"t":"2026-10-14T14:00:00Z","v":40065,"vw":16.611145},{"c":16.675,"h":16.82,"l":16.675,"n":317,"o":16.705,"t":"2026-10-14T14:15:00Z","v":21698,"vw":16.749294},{"c":16.635,"h":16.69,"l":16.56,"n":444,"o":16.69,"t":"2026-10-14T14:30:00Z","v":32509,"vw":16.610735},{"c":16.59,"h":16.66,"l":16.58,"n":286,"o":16.635,"t":"2026-10-14T14:45:00Z","v":32888,"vw":16.626519},{"c":16.66,"h":16.69,"l":16.58,"n":383,"o":16.59,"t":"2026-10-14T15:00:00Z","v":18842,"vw":16.643389},{"c":16.715,"h":16.735,"l":16.64,"n":308,"o":16.655,"t":"2026-10-14T15:15:00Z","v":45899,"vw":16.68656},{"c":16.69,"h":16.72,"l":16.69,"n":285,"o":16.71,"t":"2026-10-14T15:30:00Z","v":16138,"vw":16.705602},{"c":16.55,"h":16.68,"l":16.55,"n":414,"o":16.68,"t":"2026-10-14T15:45:00Z","v":27505,"vw":16.646865},{"c":16.52,"h":16.585,"l":16.5,"n":746,"o":16.575,"t":"2026-10-14T16:00:00Z","v":52166,"vw":16.536272},{"c":16.64,"h":16.68,"l":16.51,"n":550,"o":16.52,"t":"2026-10-14T16:15:00Z","v":43858,"vw":16.590607},{"c":16.655,"h":16.67,"l":16.63,"n":227,"o":16.64,"t":"2026-10-14T16:30:00Z","v":10615,"vw":16.649065},{"c":16.63,"h":16.66,"l":16.6,"n":255,"o":16.645,"t":"2026-10-14T16:45:00Z","v":12019,"vw":16.633312},{"c":16.605,"h":16.64,"l":16.58,"n":287,"o":16.63,"t":"2026-10-14T17:00:00Z","v":13047,"vw":16.611861},{"c":16.59,"h":16.63,"l":16.575,"n":338,"o":16.59,"t":"2026-10-14T17:15:00Z","v":18812,"vw":16.601118},{"c":16.665,"h":16.665,"l":16.6,"n":365,"o":16.6,"t":"2026-10-14T17:30:00Z","v":16210,"vw":16.634619},{"c":16.66,"h":16.67,"l":16.63,"n":203,"o":16.652,"t":"2026-10-14T17:45:00Z","v":9858,"vw":16.649551},{"c":16.66,"h":16.68,"l":16.65,"n":206,"o":16.66,"t":"2026-10-14T18:00:00Z","v":11454,"vw":16.664527},{"c":16.61,"h":16.66,"l":16.605,"n":381,"o":16.66,"t":"2026-10-14T18:15:00Z","v":17393,"vw":16.6381},{"c":16.57,"h":16.61,"l":16.565,"n":397,"o":16.6,"t":"2026-10-14T18:30:00Z","v":23465,"vw":16.590785},{"c":16.51,"h":16.57,"l":16.5,"n":460,"o":16.57,"t":"2026-10-14T18:45:00Z","v":31885,"vw":16.522759},{"c":16.6089,"h":16.61,"l":16.5,"n":503,"o":16.505,"t":"2026-10-14T19:00:00Z","v":38782,"vw":16.52107},{"c":16.56,"h":16.61,"l":16.54,"n":568,"o":16.6099,"t":"2026-10-14T19:15:00Z","v":38832,"vw":16.576455},{"c":16.585,"h":16.6,"l":16.56,"n":609,"o":16.57,"t":"2026-10-14T19:30:00Z","v":26716,"vw":16.581588},{"c":16.62,"h":16.62,"l":16.565,"n":1989,"o":16.585,"t":"2026-10-14T19:45:00Z","v":150621,"vw":16.598367},{"c":16.59,"h":16.61,"l":16.59,"n":23,"o":16.61,"t":"2026-10-14T20:00:00Z","v":335500,"vw":16.60983},{"c":16.3603,"h":16.3603,"l":16.36,"n":3,"o":16.36,"t":"2026-10-14T21:15:00Z","v":8293,"vw":16.360109},{"c":16.61,"h":16.61,"l":16.61,"n":5,"o":16.61,"t":"2026-10-15T12:45:00Z","v":260,"vw":16.61},{"c":16.8,"h":16.87,"l":16.56,"n":6,"o":16.56,"t":"2026-10-15T13:15:00Z","v":974,"vw":16.730279},{"c":16.97,"h":17.01,"l":16.795,"n":596,"o":16.87,"t":"2026-10-15T13:30:00Z","v":72161,"vw":16.912067},{"c":17.17,"h":17.1701,"l":16.93,"n":609,"o":16.955,"t":"2026-10-15T13:45:00Z","v":55656,"vw":17.053378},{"c":17.21,"h":17.295,"l":17.15,"n":556,"o":17.16,"t":"2026-10-15T14:00:00Z","v":34658,"vw":17.234587},{"c":17.03,"h":17.26,"l":17.02,"n":519,"o":17.23,"t":"2026-10-15T14:15:00Z","v":36067,"vw":17.12027},{"c":16.97,"h":17.05,"l":16.95,"n":521,"o":17.03,"t":"2026-10-15T14:30:00Z","v":57786,"vw":16.991901},{"c":16.83,"h":17.02,"l":16.81,"n":684,"o":16.98,"t":"2026-10-15T14:45:00Z","v":52496,"vw":16.966939},{"c":16.825,"h":16.91,"l":16.815,"n":435,"o":16.82,"t":"2026-10-15T15:00:00Z","v":24582,"vw":16.866087},{"c":16.84,"h":16.89,"l":16.81,"n":313,"o":16.8201,"t":"2026-10-15T15:15:00Z","v":17576,"vw":16.846209},{"c":16.775,"h":16.9,"l":16.75,"n":482,"o":16.85,"t":"2026-10-15T15:30:00Z","v":35045,"vw":16.850077},{"c":16.75,"h":16.76,"l":16.735,"n":134,"o":16.75,"t":"2026-10-15T15:45:00Z","v":7642,"vw":16.748925},{"c":16.77,"h":16.79,"l":16.73,"n":321,"o":16.745,"t":"2026-10-15T16:00:00Z","v":18324,"vw":16.759124},{"c":16.795,"h":16.81,"l":16.78,"n":264,"o":16.78,"t":"2026-10-15T16:15:00Z","v":16851,"vw":16.790792},{"c":16.77,"h":16.8,"l":16.76,"n":188,"o":16.8,"t":"2026-10-15T16:30:00Z","v":8513,"vw":16.778255},{"c":16.805,"h":16.805,"l":16.75,"n":340,"o":16.76,"t":"2026-10-15T16:45:00Z","v":17783,"vw":16.781398},{"c":16.77,"h":16.805,"l":16.725,"n":362,"o":16.805,"t":"2026-10-15T17:00:00Z","v":21478,"vw":16.773157},{"c":16.77,"h":16.82,"l":16.77,"n":214,"o":16.77,"t":"2026-10-15T17:15:00Z","v":14635,"vw":16.789878},{"c":16.76,"h":16.775,"l":16.73,"n":263,"o":16.77,"t":"2026-10-15T17:30:00Z","v":23841,"vw":16.753603},{"c":16.77,"h":16.81,"l":16.76,"n":314,"o":16.76,"t":"2026-10-15T17:45:00Z","v":21971,"vw":16.787261},{"c":16.74,"h":16.88,"l":16.73,"n":366,"o":16.78,"t":"2026-10-15T18:00:00Z","v":29119,"vw":16.814328},{"c":16.735,"h":16.82,"l":16.73,"n":399,"o":16.75,"t":"2026-10-15T18:15:00Z","v":24888,"vw":16.774993},{"c":16.72,"h":16.75,"l":16.72,"n":313,"o":16.74,"t":"2026-10-15T18:30:00Z","v":17866,"vw":16.736822},{"c":16.745,"h":16.75,"l":16.71,"n":377,"o":16.71,"t":"2026-10-15T18:45:00Z","v":27391,"vw":16.735713},{"c":16.79,"h":16.79,"l":16.745,"n":456,"o":16.745,"t":"2026-10-15T19:00:00Z","v":25523,"vw":16.773348},{"c":16.76,"h":16.815,"l":16.75,"n":447,"o":16.785,"t":"2026-10-15T19:15:00Z","v":32075,"vw":16.78965},{"c":16.765,"h":16.78,"l":16.74,"n":482,"o":16.76,"t":"2026-10-15T19:30:00Z","v":46582,"vw":16.756467},{"c":16.72,"h":16.79,"l":16.71,"n":1749,"o":16.76,"t":"2026-10-15T19:45:00Z","v":125253,"vw":16.748654},{"c":16.73,"h":16.73,"l":16.73,"n":26,"o":16.73,"t":"2026-10-15T20:00:00Z","v":149490,"vw":16.73},{"c":16.9908,"h":16.9908,"l":16.9908,"n":2,"o":16.9908,"t":"2026-10-15T21:30:00Z","v":192,"vw":16.9908},{"c":16.9,"h":16.9,"l":16.86,"n":6,"o":16.86,"t":"2026-10-15T22:15:00Z","v":2000,"vw":16.8933},{"c":16.8,"h":16.8,"l":16.8,"n":10,"o":16.8,"t":"2026-10-15T23:00:00Z","v":985,"vw":16.8},{"c":16.73,"h":16.73,"l":16.73,"n":3,"o":16.73,"t":"2026-10-16T10:30:00Z","v":199,"vw":16.73},{"c":16.665,"h":16.81,"l":16.64,"n":283,"o":16.81,"t":"2026-10-16T13:30:00Z","v":42821,"vw":16.744061},{"c":16.61,"h":16.66,"l":16.51,"n":173,"o":16.66,"t":"2026-10-16T13:45:00Z","v":18347,"vw":16.597735},{"c":16.695,"h":16.72,"l":16.62,"n":305,"o":16.64,"t":"2026-10-16T14:00:00Z","v":16533,"vw":16.662375},{"c":16.62,"h":16.71,"l":16.62,"n":150,"o":16.71,"t":"2026-10-16T14:15:00Z","v":5487,"vw":16.681568},{"c":16.63,"h":16.64,"l":16.58,"n":240,"o":16.58,"t":"2026-10-16T14:30:00Z","v":12371,"vw":16.603354},{"c":16.61,"h":16.61,"l":16.59,"n":103,"o":16.59,"t":"2026-10-16T14:45:00Z","v":3900,"vw":16.606845},{"c":16.6,"h":16.6,"l":16.5,"n":313,"o":16.6,"t":"2026-10-16T15:00:00Z","v":13200,"vw":16.555121},{"c":16.59,"h":16.6,"l":16.55,"n":274,"o":16.6,"t":"2026-10-16T15:15:00Z","v":8199,"vw":16.582279},{"c":16.62,"h":16.63,"l":16.58,"n":273,"o":16.6,"t":"2026-10-16T15:30:00Z","v":13311,"vw":16.603388},{"c":16.58,"h":16.655,"l":16.58,"n":241,"o":16.63,"t":"2026-10-16T15:45:00Z","v":11212,"vw":16.605446},{"c":16.53,"h":16.57,"l":16.52,"n":274,"o":16.57,"t":"2026-10-16T16:00:00Z","v":11429,"vw":16.537341},{"c":16.52,"h":16.55,"l":16.52,"n":262,"o":16.54,"t":"2026-10-16T16:15:00Z","v":6708,"vw":16.540876},{"c":16.47,"h":16.52,"l":16.46,"n":681,"o":16.52,"t":"2026-10-16T16:30:00Z","v":79209,"vw":16.494768},{"c":16.37,"h":16.47,"l":16.35,"n":891,"o":16.47,"t":"2026-10-16T16:45:00Z","v":65573,"vw":16.411126},{"c":16.38,"h":16.39,"l":16.3552,"n":243,"o":16.39,"t":"2026-10-16T17:00:00Z","v":17152,"vw":16.3662},{"c":16.44,"h":16.44,"l":16.36,"n":170,"o":16.36,"t":"2026-10-16T17:15:00Z","v":9574,"vw":16.393136},{"c":16.51,"h":16.54,"l":16.46,"n":343,"o":16.46,"t":"2026-10-16T17:30:00Z","v":15030,"vw":16.495894},{"c":16.49,"h":16.52,"l":16.47,"n":145,"o":16.52,"t":"2026-10-16T17:45:00Z","v":4745,"vw":16.496939},{"c":16.46,"h":16.51,"l":16.46,"n":193,"o":16.51,"t":"2026-10-16T18:00:00Z","v":9854,"vw":16.483069},{"c":16.5,"h":16.5,"l":16.47,"n":226,"o":16.47,"t":"2026-10-16T18:15:00Z","v":11232,"vw":16.477433},{"c":16.5597,"h":16.56,"l":16.51,"n":331,"o":16.51,"t":"2026-10-16T18:30:00Z","v":11097,"vw":16.542465},{"c":16.55,"h":16.57,"l":16.5307,"n":266,"o":16.56,"t":"2026-10-16T18:45:00Z","v":8346,"vw":16.544815},{"c":16.55,"h":16.56,"l":16.515,"n":267,"o":16.56,"t":"2026-10-16T19:00:00Z","v":11838,"vw":16.535039},{"c":16.55,"h":16.56,"l":16.54,"n":330,"o":16.56,"t":"2026-10-16T19:15:00Z","v":19257,"vw":16.551343},{"c":16.51,"h":16.55,"l":16.495,"n":482,"o":16.55,"t":"2026-10-16T19:30:00Z","v":23558,"vw":16.518714},{"c":16.53,"h":16.54,"l":16.45,"n":1714,"o":16.5,"t":"2026-10-16T19:45:00Z","v":124337,"vw":16.508287},{"c":16.53,"h":16.53,"l":16.51,"n":22,"o":16.51,"t":"2026-10-16T20:00:00Z","v":145344,"vw":16.510016},{"c":16.5041,"h":16.5041,"l":16.5041,"n":1,"o":16.5041,"t":"2026-10-16T23:30:00Z","v":1400,"vw":16.5041},{"c":16.52,"h":16.52,"l":16.52,"n":3,"o":16.52,"t":"2026-10-19T10:45:00Z","v":207,"vw":16.52},{"c":16.53,"h":16.74,"l":16.5,"n":132,"o":16.54,"t":"2026-10-19T13:30:00Z","v":14128,"vw":16.541808},{"c":16.55,"h":16.6,"l":16.54,"n":87,"o":16.55,"t":"2026-10-19T13:45:00Z","v":14296,"vw":16.576249},{"c":16.605,"h":16.655,"l":16.57,"n":202,"o":16.6,"t":"2026-10-19T14:00:00Z","v":11116,"vw":16.609935},{"c":16.63,"h":16.635,"l":16.58,"n":129,"o":16.63,"t":"2026-10-19T14:15:00Z","v":5927,"vw":16.610572},{"c":16.535,"h":16.65,"l":16.53,"n":305,"o":16.61,"t":"2026-10-19T14:30:00Z","v":18177,"vw":16.616239},{"c":16.52,"h":16.56,"l":16.52,"n":129,"o":16.53,"t":"2026-10-19T14:45:00Z","v":9015,"vw":16.535432},{"c":16.52,"h":16.53,"l":16.49,"n":77,"o":16.52,"t":"2026-10-19T15:00:00Z","v":6665,"vw":16.51589},{"c":16.5,"h":16.55,"l":16.5,"n":221,"o":16.52,"t":"2026-10-19T15:15:00Z","v":17191,"vw":16.514247},{"c":16.56,"h":16.57,"l":16.5,"n":188,"o":16.5,"t":"2026-10-19T15:30:00Z","v":8713,"vw":16.539104},{"c":16.52,"h":16.555,"l":16.5,"n":139,"o":16.555,"t":"2026-10-19T15:45:00Z","v":7312,"vw":16.52518},{"c":16.54,"h":16.54,"l":16.495,"n":245,"o":16.52,"t":"2026-10-19T16:00:00Z","v":14123,"vw":16.508737},{"c":16.53,"h":16.56,"l":16.4905,"n":450,"o":16.55,"t":"2026-10-19T16:15:00Z","v":27266,"vw":16.526681},{"c":16.55,"h":16.57,"l":16.53,"n":109,"o":16.55,"t":"2026-10-19T16:30:00Z","v":5702,"vw":16.550983},{"c":16.55,"h":16.56,"l":16.545,"n":98,"o":16.55,"t":"2026-10-19T16:45:00Z","v":3891,"vw":16.551934},{"c":16.55,"h":16.58,"l":16.54,"n":86,"o":16.56,"t":"2026-10-19T17:00:00Z","v":4677,"vw":16.559752},{"c":16.56,"h":16.58,"l":16.55,"n":139,"o":16.55,"t":"2026-10-19T17:15:00Z","v":7465,"vw":16.558974},{"c":16.51,"h":16.56,"l":16.51,"n":168,"o":16.56,"t":"2026-10-19T17:30:00Z","v":8295,"vw":16.531066},{"c":16.54,"h":16.55,"l":16.52,"n":151,"o":16.52,"t":"2026-10-19T17:45:00Z","v":6432,"vw":16.52614},{"c":16.53,"h":16.56,"l":16.52,"n":237,"o":16.54,"t":"2026-10-19T18:00:00Z","v":15868,"vw":16.537588},{"c":16.525,"h":16.535,"l":16.505,"n":148,"o":16.53,"t":"2026-10-19T18:15:00Z","v":4994,"vw":16.519746},{"c":16.53,"h":16.545,"l":16.52,"n":150,"o":16.525,"t":"2026-10-19T18:30:00Z","v":9359,"vw":16.529351},{"c":16.5,"h":16.54,"l":16.475,"n":477,"o":16.53,"t":"2026-10-19T18:45:00Z","v":37071,"vw":16.506854},{"c":16.525,"h":16.53,"l":16.5001,"n":263,"o":16.51,"t":"2026-10-19T19:00:00Z","v":17501,"vw":16.513696},{"c":16.5,"h":16.525,"l":16.49,"n":321,"o":16.52,"t":"2026-10-19T19:15:00Z","v":22907,"vw":16.507784},{"c":16.505,"h":16.54,"l":16.5,"n":730,"o":16.5,"t":"2026-10-19T19:30:00Z","v":37291,"vw":16.513635},{"c":16.505,"h":16.505,"l":16.45,"n":1592,"o":16.505,"t":"2026-10-19T19:45:00Z","v":93664,"vw":16.482806},{"c":16.49,"h":16.49,"l":16.49,"n":29,"o":16.49,"t":"2026-10-19T20:00:00Z","v":107035,"vw":16.49},{"c":16.36,"h":16.36,"l":16.36,"n":2,"o":16.36,"t":"2026-10-20T12:00:00Z","v":118,"vw":16.36},{"c":16.59,"h":16.59,"l":16.59,"n":1,"o":16.59,"t":"2026-10-20T13:15:00Z","v":100,"vw":16.59},{"c":16.75,"h":16.75,"l":16.556,"n":229,"o":16.6,"t":"2026-10-20T13:30:00Z","v":38293,"vw":16.612985},{"c":16.7066,"h":16.76,"l":16.6907,"n":264,"o":16.745,"t":"2026-10-20T13:45:00Z","v":16647,"vw":16.723669},{"c":16.78,"h":16.785,"l":16.745,"n":220,"o":16.76,"t":"2026-10-20T14:00:00Z","v":13185,"vw":16.769897},{"c":16.71,"h":16.825,"l":16.7,"n":314,"o":16.8,"t":"2026-10-20T14:15:00Z","v":25039,"vw":16.763295},{"c":16.78,"h":16.78,"l":16.7,"n":268,"o":16.705,"t":"2026-10-20T14:30:00Z","v":20224,"vw":16.725344},{"c":16.785,"h":16.785,"l":16.7517,"n":218,"o":16.78,"t":"2026-10-20T14:45:00Z","v":12120,"vw":16.771629},{"c":16.75,"h":16.81,"l":16.75,"n":306,"o":16.77,"t":"2026-10-20T15:00:00Z","v":15819,"vw":16.79313},{"c":16.76,"h":16.78,"l":16.71,"n":278,"o":16.72,"t":"2026-10-20T15:15:00Z","v":11185,"vw":16.741138},{"c":16.78,"h":16.8,"l":16.7,"n":289,"o":16.73,"t":"2026-10-20T15:30:00Z","v":12841,"vw":16.7468},{"c":16.74,"h":16.78,"l":16.71,"n":328,"o":16.78,"t":"2026-10-20T15:45:00Z","v":15418,"vw":16.735437},{"c":16.72,"h":16.74,"l":16.71,"n":327,"o":16.73,"t":"2026-10-20T16:00:00Z","v":14494,"vw":16.719711},{"c":16.76,"h":16.77,"l":16.69,"n":310,"o":16.72,"t":"2026-10-20T16:15:00Z","v":9797,"vw":16.731792},{"c":16.73,"h":16.76,"l":16.72,"n":224,"o":16.76,"t":"2026-10-20T16:30:00Z","v":10278,"vw":16.747468},{"c":16.69,"h":16.73,"l":16.68,"n":297,"o":16.72,"t":"2026-10-20T16:45:00Z","v":10255,"vw":16.710614},{"c":16.71,"h":16.715,"l":16.69,"n":279,"o":16.7,"t":"2026-10-20T17:00:00Z","v":11018,"vw":16.701907},{"c":16.72,"h":16.74,"l":16.7,"n":240,"o":16.7,"t":"2026-10-20T17:15:00Z","v":8479,"vw":16.720608},{"c":16.735,"h":16.745,"l":16.72,"n":303,"o":16.72,"t":"2026-10-20T17:30:00Z","v":13658,"vw":16.732766},{"c":16.72,"h":16.74,"l":16.72,"n":332,"o":16.74,"t":"2026-10-20T17:45:00Z","v":11527,"vw":16.729453},{"c":16.73,"h":16.74,"l":16.71,"n":474,"o":16.72,"t":"2026-10-20T18:00:00Z","v":24691,"vw":16.730706},{"c":16.71,"h":16.745,"l":16.705,"n":332,"o":16.74,"t":"2026-10-20T18:15:00Z","v":10712,"vw":16.731565},{"c":16.705,"h":16.7161,"l":16.69,"n":246,"o":16.71,"t":"2026-10-20T18:30:00Z","v":11532,"vw":16.705317},{"c":16.7,"h":16.7,"l":16.67,"n":322,"o":16.7,"t":"2026-10-20T18:45:00Z","v":17523,"vw":16.684923},{"c":16.68,"h":16.71,"l":16.68,"n":471,"o":16.7,"t":"2026-10-20T19:00:00Z","v":25742,"vw":16.686552},{"c":16.69,"h":16.69,"l":16.65,"n":542,"o":16.68,"t":"2026-10-20T19:15:00Z","v":32836,"vw":16.667756},{"c":16.755,"h":16.77,"l":16.685,"n":430,"o":16.69,"t":"2026-10-20T19:30:00Z","v":20796,"vw":16.732976},{"c":16.75,"h":16.77,"l":16.73,"n":1298,"o":16.755,"t":"2026-10-20T19:45:00Z","v":61632,"vw":16.754374},{"c":16.74,"h":16.74,"l":16.74,"n":21,"o":16.74,"t":"2026-10-20T20:00:00Z","v":109034,"vw":16.74},{"c":16.88,"h":16.88,"l":16.88,"n":1,"o":16.88,"t":"2026-10-21T12:15:00Z","v":100,"vw":16.88},{"c":16.85,"h":16.85,"l":16.85,"n":1,"o":16.85,"t":"2026-10-21T13:15:00Z","v":100,"vw":16.85},{"c":16.79,"h":16.81,"l":16.6564,"n":214,"o":16.73,"t":"2026-10-21T13:30:00Z","v":14556,"vw":16.752934},{"c":16.72,"h":16.81,"l":16.71,"n":251,"o":16.79,"t":"2026-10-21T13:45:00Z","v":13161,"vw":16.77568},{"c":16.635,"h":16.715,"l":16.63,"n":298,"o":16.715,"t":"2026-10-21T14:00:00Z","v":15913,"vw":16.661167},{"c":16.71,"h":16.725,"l":16.645,"n":455,"o":16.65,"t":"2026-10-21T14:15:00Z","v":48881,"vw":16.689758},{"c":16.73,"h":16.77,"l":16.7,"n":351,"o":16.7001,"t":"2026-10-21T14:30:00Z","v":22456,"vw":16.728207},{"c":16.7,"h":16.715,"l":16.68,"n":79,"o":16.715,"t":"2026-10-21T14:45:00Z","v":4370,"vw":16.694098},{"c":16.695,"h":16.71,"l":16.67,"n":181,"o":16.69,"t":"2026-10-21T15:00:00Z","v":10549,"vw":16.693074},{"c":16.83,"h":16.835,"l":16.67,"n":329,"o":16.7,"t":"2026-10-21T15:15:00Z","v":21023,"vw":16.751942},{"c":16.81,"h":16.83,"l":16.8,"n":213,"o":16.83,"t":"2026-10-21T15:30:00Z","v":10204,"vw":16.819303},{"c":16.79,"h":16.81,"l":16.715,"n":240,"o":16.8,"t":"2026-10-21T15:45:00Z","v":16932,"vw":16.769361},{"c":16.94,"h":16.985,"l":16.785,"n":935,"o":16.79,"t":"2026-10-21T16:00:00Z","v":123003,"vw":16.927672},{"c":16.99,"h":17.01,"l":16.96,"n":393,"o":16.96,"t":"2026-10-21T16:15:00Z","v":31278,"vw":16.99104},{"c":16.9599,"h":17,"l":16.955,"n":629,"o":16.99,"t":"2026-10-21T16:30:00Z","v":44898,"vw":16.984554},{"c":16.95,"h":16.965,"l":16.9,"n":250,"o":16.955,"t":"2026-10-21T16:45:00Z","v":11753,"vw":16.929566},{"c":16.97,"h":16.97,"l":16.95,"n":87,"o":16.96,"t":"2026-10-21T17:00:00Z","v":5218,"vw":16.961079},{"c":16.91,"h":16.97,"l":16.905,"n":126,"o":16.97,"t":"2026-10-21T17:15:00Z","v":10290,"vw":16.929695},{"c":16.95,"h":16.96,"l":16.91,"n":149,"o":16.91,"t":"2026-10-21T17:30:00Z","v":10325,"vw":16.922947},{"c":16.93,"h":16.945,"l":16.92,"n":123,"o":16.945,"t":"2026-10-21T17:45:00Z","v":8090,"vw":16.927388},{"c":16.895,"h":16.935,"l":16.895,"n":194,"o":16.925,"t":"2026-10-21T18:00:00Z","v":10168,"vw":16.924124},{"c":16.93,"h":16.94,"l":16.895,"n":191,"o":16.895,"t":"2026-10-21T18:15:00Z","v":7118,"vw":16.918734},{"c":16.895,"h":16.925,"l":16.89,"n":262,"o":16.925,"t":"2026-10-21T18:30:00Z","v":8591,"vw":16.904073},{"c":16.845,"h":16.89,"l":16.845,"n":195,"o":16.89,"t":"2026-10-21T18:45:00Z","v":6897,"vw":16.862786},{"c":16.905,"h":16.93,"l":16.845,"n":448,"o":16.845,"t":"2026-10-21T19:00:00Z","v":16774,"vw":16.89519},{"c":16.895,"h":16.91,"l":16.89,"n":372,"o":16.9,"t":"2026-10-21T19:15:00Z","v":16022,"vw":16.900271},{"c":16.91,"h":16.94,"l":16.89,"n":804,"o":16.895,"t":"2026-10-21T19:30:00Z","v":40589,"vw":16.911319},{"c":16.905,"h":16.96,"l":16.855,"n":1352,"o":16.91,"t":"2026-10-21T19:45:00Z","v":94627,"vw":16.905972},{"c":16.9,"h":16.9,"l":16.9,"n":30,"o":16.9,"t":"2026-10-21T20:00:00Z","v":139925,"vw":16.9},{"c":17.02,"h":17.02,"l":17.02,"n":1,"o":17.02,"t":"2026-10-21T21:30:00Z","v":100,"vw":17.02},{"c":16.9,"h":16.9,"l":16.9,"n":2,"o":16.9,"t":"2026-10-22T12:30:00Z","v":500,"vw":16.9}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.15527148974520377,"strike":22.596380136730616,"iv":0.6860480822718609,"gamma":0.04923528216169836,"theta":-0.009497824713535183,"vega":0.007856553801595372,"rho":0.0011961082698368672,"breakevenPct":34.62515755311137},{"delta":0.15,"premium":0.24476518830253918,"strike":21.40313082263281,"iv":0.7011317734693899,"gamma":0.06766697527114635,"theta":-0.013411189105989495,"vega":0.010940960268561412,"rho":0.0017898616375431422,"breakevenPct":28.094059236303856},{"delta":0.2,"premium":0.45422451785579765,"strike":22.44598714282127,"iv":0.9837091346090847,"gamma":0.06404707362841085,"theta":-0.0226186268531405,"vega":0.013381853797468658,"rho":0.0023093230466672506,"breakevenPct":35.5042110099235},{"delta":0.25,"premium":0.4047604136585191,"strike":19.319041654634077,"iv":0.6100342489987381,"gamma":0.11308707023742376,"theta":-0.016378686699287416,"vega":0.015149640341107553,"rho":0.003006755111365577,"breakevenPct":16.7088879780627},{"delta":0.3,"premium":0.5231303046173574,"strike":19.17008487387772,"iv":0.6566399109955317,"gamma":0.12170020807733065,"theta":-0.018861398042129503,"vega":0.016561538179607146,"rho":0.0035775999640133187,"breakevenPct":16.527900464467912},{"delta":0.35,"premium":0.9174602542277197,"strike":19.780800968486552,"iv":0.9560881665368106,"gamma":0.1173891139564479,"theta":-0.029707955712016294,"vega":0.017710743212193396,"rho":0.003949019246382159,"breakevenPct":22.474918477599246},{"delta":0.4,"premium":1.3501141136157353,"strike":20.800912908925884,"iv":1.3224577622722742,"gamma":0.07987985981001908,"theta":-0.04137302622917909,"vega":0.018219571661941474,"rho":0.004299308920480438,"breakevenPct":31.071165813855742},{"delta":0.45,"premium":1.1491352161471502,"strike":19.1930817291772,"iv":0.9628732604650515,"gamma":0.12100513061796364,"theta":-0.030766839160998427,"vega":0.01854970209259229,"rho":0.005114078278458627,"breakevenPct":20.368147605469545},{"delta":0.5,"premium":0.948156318678565,"strike":17.58525054942852,"iv":0.6032887586578289,"gamma":0.1621304014259082,"theta":-0.02016065209281776,"vega":0.018879832523243104,"rho":0.005928847636436816,"breakevenPct":9.665129397083355},{"delta":0.55,"premium":1.4142173913043488,"strike":16.723478260869566,"iv":0.69090747826087,"gamma":0.14543826086956518,"theta":-0.02282591304347827,"vega":0.01869582608695652,"rho":0.006244358565591025,"breakevenPct":7.323642912271685},{"delta":0.6,"premium":2.2620434782608694,"strike":16.288695652173914,"iv":1.034472695652174,"gamma":0.09565565217391306,"theta":-0.033086782608695645,"vega":0.018217565217391304,"rho":0.0062741303939717625,"breakevenPct":9.767687162335998},{"delta":0.65,"premium":2.7911290322580644,"strike":15.849462365591398,"iv":1.1922387096774192,"gamma":0.06594193548387098,"theta":-0.037220430107526875,"vega":0.017508602150537633,"rho":0.006546417147097722,"breakevenPct":10.299357383724635},{"delta":0.7,"premium":2.6903225806451614,"strike":15.401433691756273,"iv":0.9828301075268819,"gamma":0.07588817204301074,"theta":-0.029245519713261656,"vega":0.01634372759856631,"rho":0.007297959584839236,"breakevenPct":7.051812262730393},{"delta":0.75,"premium":2.692297387809779,"strike":14.895512391158741,"iv":0.8066657736101808,"gamma":0.08303764233087743,"theta":-0.02195720026791695,"vega":0.01507012726054923,"rho":0.007969021901784456,"breakevenPct":4.069880348926169},{"delta":0.8,"premium":3.579772270596116,"strike":13.890823844608171,"iv":0.9169135967849967,"gamma":0.06609189551239114,"theta":-0.0205841259209645,"vega":0.012859812458137975,"rho":0.00794671702417698,"breakevenPct":3.3763083739898754},{"delta":0.85,"premium":4.467247153382451,"strike":12.886135298057603,"iv":1.0271614199598125,"gamma":0.0491461486939049,"theta":-0.019211051574012056,"vega":0.010649497655726725,"rho":0.007924412146569505,"breakevenPct":2.682736399053583},{"delta":0.9,"premium":4.5774611398963705,"strike":12.611398963730572,"iv":0.9418362694300513,"gamma":0.04294300518134718,"theta":-0.015004145077720195,"vega":0.008333160621761657,"rho":0.008521020904895742,"breakevenPct":1.709231382407955}],"put":[{"delta":0.1,"premium":0.6319581023153661,"strike":9.478243307607045,"iv":2.1346132995215807,"gamma":0.02056177185802648,"theta":-0.029777836351072194,"vega":0.00839671253468203,"rho":-0.0018884247371798613,"breakevenPct":47.65511712845161},{"delta":0.15,"premium":0.20869573506123226,"strike":14.65217059755071,"iv":0.5340169304562989,"gamma":0.09467610983332231,"theta":-0.009799405360711229,"vega":0.011107523893178683,"rho":-0.002294749033381554,"breakevenPct":14.535651701245683},{"delta":0.2,"premium":1.539936866390452,"strike":12.201262672190959,"iv":2.1311876902335793,"gamma":0.028287401803504413,"theta":-0.04728423652203738,"vega":0.01335756861005744,"rho":-0.003989602783156137,"breakevenPct":36.91523191834019},{"delta":0.25,"premium":1.0624516085957068,"strike":14.193313794738982,"iv":1.2868377677916958,"gamma":0.08768950936413906,"theta":-0.03127891976518388,"vega":0.015091932307971897,"rho":-0.004333021561679426,"breakevenPct":22.302590614536832},{"delta":0.3,"premium":0.4129848417257563,"strike":16.03246210431439,"iv":0.42493398583344716,"gamma":0.17100284393007628,"theta":-0.011521859540043772,"vega":0.016487743230649346,"rho":-0.004556626350176264,"breakevenPct":7.577057617818726},{"delta":0.35,"premium":0.5177013072560491,"strike":16.29425326814012,"iv":0.4203693554580212,"gamma":0.17989674659198182,"theta":-0.011698146153300008,"vega":0.017195349929434386,"rho":-0.005331635678555062,"breakevenPct":6.647621533230328},{"delta":0.4,"premium":0.6224177727863421,"strike":16.556044431965855,"iv":0.41580472508259514,"gamma":0.1887906492538874,"theta":-0.011874432766556245,"vega":0.017902956628219426,"rho":-0.0061066450069338606,"breakevenPct":5.718185448641929},{"delta":0.45,"premium":0.727134238316635,"strike":16.81783559579159,"iv":0.41124009470716916,"gamma":0.19768455191579293,"theta":-0.01205071937981248,"vega":0.018610563327004465,"rho":-0.006881654335312659,"breakevenPct":4.7887493640535315},{"delta":0.5,"premium":1.3718827950748609,"strike":17.336401644161683,"iv":0.6039290472016137,"gamma":0.16364862732512364,"theta":-0.01854033034332813,"vega":0.019068313071856285,"rho":-0.00804993252794424,"breakevenPct":5.535391425521759},{"delta":0.55,"premium":2.527491408934708,"strike":18.13745704467354,"iv":0.9539013745704467,"gamma":0.08702164948453608,"theta":-0.029560481099656356,"vega":0.018738831615120275,"rho":-0.009585942696912042,"breakevenPct":7.633339433498029},{"delta":0.6,"premium":2.5962199312714778,"strike":18.481099656357387,"iv":0.8629048109965636,"gamma":0.09382577319587629,"theta":-0.025711683848797254,"vega":0.018085910652920964,"rho":-0.010324012270207506,"breakevenPct":6.006628845645491},{"delta":0.65,"premium":2.6649484536082477,"strike":18.824742268041238,"iv":0.7719082474226804,"gamma":0.10062989690721649,"theta":-0.02186288659793814,"vega":0.01743298969072165,"rho":-0.011062081843502974,"breakevenPct":4.379918257792948},{"delta":0.7,"premium":2.911206896551724,"strike":19.272525027808676,"iv":0.716452169076752,"gamma":0.09979410456062292,"theta":-0.018591879866518356,"vega":0.01624154616240267,"rho":-0.011938505514585756,"breakevenPct":3.1874666789529345},{"delta":0.75,"premium":3.3422413793103454,"strike":19.828698553948833,"iv":0.6979872080088988,"gamma":0.09100656284760844,"theta":-0.015922246941045604,"vega":0.01448959955506118,"rho":-0.012958930389487994,"breakevenPct":2.4469989666361593},{"delta":0.8,"premium":3.7732758620689664,"strike":20.38487208008899,"iv":0.6795222469410456,"gamma":0.08221902113459398,"theta":-0.013252614015572855,"vega":0.012737652947719686,"rho":-0.013979355264390233,"breakevenPct":1.7065312543193842},{"delta":0.85,"premium":4.2043103448275865,"strike":20.941045606229142,"iv":0.6610572858731925,"gamma":0.07343147942157952,"theta":-0.01058298109010011,"vega":0.010985706340378197,"rho":-0.014999780139292469,"breakevenPct":0.9660635420026105}]},"raw":{"call":[{"delta":0.1,"premium":0.15527148974520377,"strike":22.596380136730616,"iv":0.6860480822718609,"gamma":0.04923528216169836,"theta":-0.009497824713535183,"vega":0.007856553801595372,"rho":0.0011961082698368672,"breakevenPct":34.62515755311137},{"delta":0.15,"premium":0.24476518830253918,"strike":21.40313082263281,"iv":0.7011317734693899,"gamma":0.06766697527114635,"theta":-0.013411189105989495,"vega":0.010940960268561412,"rho":0.0017898616375431422,"breakevenPct":28.094059236303856},{"delta":0.2,"premium":0.45422451785579765,"strike":22.44598714282127,"iv":0.9837091346090847,"gamma":0.06404707362841085,"theta":-0.0226186268531405,"vega":0.013381853797468658,"rho":0.0023093230466672506,"breakevenPct":35.5042110099235},{"delta":0.25,"premium":0.4047604136585191,"strike":19.319041654634077,"iv":0.6100342489987381,"gamma":0.11308707023742376,"theta":-0.016378686699287416,"vega":0.015149640341107553,"rho":0.003006755111365577,"breakevenPct":16.7088879780627},{"delta":0.3,"premium":0.5231303046173574,"strike":19.17008487387772,"iv":0.6566399109955317,"gamma":0.12170020807733065,"theta":-0.018861398042129503,"vega":0.016561538179607146,"rho":0.0035775999640133187,"breakevenPct":16.527900464467912},{"delta":0.35,"premium":0.9174602542277197,"strike":19.780800968486552,"iv":0.9560881665368106,"gamma":0.1173891139564479,"theta":-0.029707955712016294,"vega":0.017710743212193396,"rho":0.003949019246382159,"breakevenPct":22.474918477599246},{"delta":0.4,"premium":1.3501141136157353,"strike":20.800912908925884,"iv":1.3224577622722742,"gamma":0.07987985981001908,"theta":-0.04137302622917909,"vega":0.018219571661941474,"rho":0.004299308920480438,"breakevenPct":31.071165813855742},{"delta":0.45,"premium":1.1491352161471502,"strike":19.1930817291772,"iv":0.9628732604650515,"gamma":0.12100513061796364,"theta":-0.030766839160998427,"vega":0.01854970209259229,"rho":0.005114078278458627,"breakevenPct":20.368147605469545},{"delta":0.5,"premium":0.948156318678565,"strike":17.58525054942852,"iv":0.6032887586578289,"gamma":0.1621304014259082,"theta":-0.02016065209281776,"vega":0.018879832523243104,"rho":0.005928847636436816,"breakevenPct":9.665129397083355},{"delta":0.55,"premium":1.4142173913043488,"strike":16.723478260869566,"iv":0.69090747826087,"gamma":0.14543826086956518,"theta":-0.02282591304347827,"vega":0.01869582608695652,"rho":0.006244358565591025,"breakevenPct":7.323642912271685},{"delta":0.6,"premium":2.2620434782608694,"strike":16.288695652173914,"iv":1.034472695652174,"gamma":0.09565565217391306,"theta":-0.033086782608695645,"vega":0.018217565217391304,"rho":0.0062741303939717625,"breakevenPct":9.767687162335998},{"delta":0.65,"premium":2.7911290322580644,"strike":15.849462365591398,"iv":1.1922387096774192,"gamma":0.06594193548387098,"theta":-0.037220430107526875,"vega":0.017508602150537633,"rho":0.006546417147097722,"breakevenPct":10.299357383724635},{"delta":0.7,"premium":2.6903225806451614,"strike":15.401433691756273,"iv":0.9828301075268819,"gamma":0.07588817204301074,"theta":-0.029245519713261656,"vega":0.01634372759856631,"rho":0.007297959584839236,"breakevenPct":7.051812262730393},{"delta":0.75,"premium":2.692297387809779,"strike":14.895512391158741,"iv":0.8066657736101808,"gamma":0.08303764233087743,"theta":-0.02195720026791695,"vega":0.01507012726054923,"rho":0.007969021901784456,"breakevenPct":4.069880348926169},{"delta":0.8,"premium":3.579772270596116,"strike":13.890823844608171,"iv":0.9169135967849967,"gamma":0.06609189551239114,"theta":-0.0205841259209645,"vega":0.012859812458137975,"rho":0.00794671702417698,"breakevenPct":3.3763083739898754},{"delta":0.85,"premium":4.467247153382451,"strike":12.886135298057603,"iv":1.0271614199598125,"gamma":0.0491461486939049,"theta":-0.019211051574012056,"vega":0.010649497655726725,"rho":0.007924412146569505,"breakevenPct":2.682736399053583},{"delta":0.9,"premium":4.5774611398963705,"strike":12.611398963730572,"iv":0.9418362694300513,"gamma":0.04294300518134718,"theta":-0.015004145077720195,"vega":0.008333160621761657,"rho":0.008521020904895742,"breakevenPct":1.709231382407955}],"put":[{"delta":0.1,"premium":0.6319581023153661,"strike":9.478243307607045,"iv":2.1346132995215807,"gamma":0.02056177185802648,"theta":-0.029777836351072194,"vega":0.00839671253468203,"rho":-0.0018884247371798613,"breakevenPct":47.65511712845161},{"delta":0.15,"premium":0.20869573506123226,"strike":14.65217059755071,"iv":0.5340169304562989,"gamma":0.09467610983332231,"theta":-0.009799405360711229,"vega":0.011107523893178683,"rho":-0.002294749033381554,"breakevenPct":14.535651701245683},{"delta":0.2,"premium":1.539936866390452,"strike":12.201262672190959,"iv":2.1311876902335793,"gamma":0.028287401803504413,"theta":-0.04728423652203738,"vega":0.01335756861005744,"rho":-0.003989602783156137,"breakevenPct":36.91523191834019},{"delta":0.25,"premium":1.0624516085957068,"strike":14.193313794738982,"iv":1.2868377677916958,"gamma":0.08768950936413906,"theta":-0.03127891976518388,"vega":0.015091932307971897,"rho":-0.004333021561679426,"breakevenPct":22.302590614536832},{"delta":0.3,"premium":0.4129848417257563,"strike":16.03246210431439,"iv":0.42493398583344716,"gamma":0.17100284393007628,"theta":-0.011521859540043772,"vega":0.016487743230649346,"rho":-0.004556626350176264,"breakevenPct":7.577057617818726},{"delta":0.35,"premium":0.5177013072560491,"strike":16.29425326814012,"iv":0.4203693554580212,"gamma":0.17989674659198182,"theta":-0.011698146153300008,"vega":0.017195349929434386,"rho":-0.005331635678555062,"breakevenPct":6.647621533230328},{"delta":0.4,"premium":0.6224177727863421,"strike":16.556044431965855,"iv":0.41580472508259514,"gamma":0.1887906492538874,"theta":-0.011874432766556245,"vega":0.017902956628219426,"rho":-0.0061066450069338606,"breakevenPct":5.718185448641929},{"delta":0.45,"premium":0.727134238316635,"strike":16.81783559579159,"iv":0.41124009470716916,"gamma":0.19768455191579293,"theta":-0.01205071937981248,"vega":0.018610563327004465,"rho":-0.006881654335312659,"breakevenPct":4.7887493640535315},{"delta":0.5,"premium":1.3718827950748609,"strike":17.336401644161683,"iv":0.6039290472016137,"gamma":0.16364862732512364,"theta":-0.01854033034332813,"vega":0.019068313071856285,"rho":-0.00804993252794424,"breakevenPct":5.535391425521759},{"delta":0.55,"premium":2.527491408934708,"strike":18.13745704467354,"iv":0.9539013745704467,"gamma":0.08702164948453608,"theta":-0.029560481099656356,"vega":0.018738831615120275,"rho":-0.009585942696912042,"breakevenPct":7.633339433498029},{"delta":0.6,"premium":2.5962199312714778,"strike":18.481099656357387,"iv":0.8629048109965636,"gamma":0.09382577319587629,"theta":-0.025711683848797254,"vega":0.018085910652920964,"rho":-0.010324012270207506,"breakevenPct":6.006628845645491},{"delta":0.65,"premium":2.6649484536082477,"strike":18.824742268041238,"iv":0.7719082474226804,"gamma":0.10062989690721649,"theta":-0.02186288659793814,"vega":0.01743298969072165,"rho":-0.011062081843502974,"breakevenPct":4.379918257792948},{"delta":0.7,"premium":2.911206896551724,"strike":19.272525027808676,"iv":0.716452169076752,"gamma":0.09979410456062292,"theta":-0.018591879866518356,"vega":0.01624154616240267,"rho":-0.011938505514585756,"breakevenPct":3.1874666789529345},{"delta":0.75,"premium":3.3422413793103454,"strike":19.828698553948833,"iv":0.6979872080088988,"gamma":0.09100656284760844,"theta":-0.015922246941045604,"vega":0.01448959955506118,"rho":-0.012958930389487994,"breakevenPct":2.4469989666361593},{"delta":0.8,"premium":3.7732758620689664,"strike":20.38487208008899,"iv":0.6795222469410456,"gamma":0.08221902113459398,"theta":-0.013252614015572855,"vega":0.012737652947719686,"rho":-0.013979355264390233,"breakevenPct":1.7065312543193842},{"delta":0.85,"premium":4.2043103448275865,"strike":20.941045606229142,"iv":0.6610572858731925,"gamma":0.07343147942157952,"theta":-0.01058298109010011,"vega":0.010985706340378197,"rho":-0.014999780139292469,"breakevenPct":0.9660635420026105}]}},"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"}}