{"symbol":"LYFT","url":"https://intraalpha.com/companies/LYFT","capturedAt":"2026-10-16T01:02:12.260Z","state":"ready","quote":{"symbol":"LYFT","last_price":17.11,"prev_close":16.48,"regular_close":17.16,"change":0.63,"change_pct":3.8228,"regular_change":0.68,"regular_change_pct":4.1262,"extended_change":-0.05,"extended_change_pct":-0.2914,"bid":17,"ask":17.11,"bid_size":500,"ask_size":200,"volume":9993615,"vwap":16.946872,"open":16.4,"high":17.1875,"low":16.4,"close":17.16,"trade_count":59546,"last_trade_at":"2026-10-15T23:11:43.956429583Z","last_quote_at":"2026-10-15T23:56:30.420887367Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:01:49.571873463-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"LYFT","fetched_at":"2026-10-16T01:02:11.734760+00:00","name":"LYFT Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Lyft, Inc. operates a peer-to-peer marketplace for on-demand ridesharing in the United States and Canada. The company is headquartered in San Francisco, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":6238343000,"ebitda":46594000,"pe_ratio":2.399,"peg_ratio":0.285,"book_value":7.97,"dividend_per_share":null,"dividend_yield":null,"eps":6.87,"revenue_ttm":6771939000,"gross_profit_ttm":2574702000,"profit_margin":0.423,"operating_margin_ttm":0.0258,"return_on_assets_ttm":-0.0086,"return_on_equity_ttm":1.526,"quarterly_earnings_growth":0.345,"quarterly_revenue_growth":0.161,"analyst_target_price":19.47,"analyst_number":4,"beta":1.96,"fifty_two_week_high":25.54,"fifty_two_week_low":12.46,"fifty_day_ma":16.27,"two_hundred_day_ma":15.27,"shares_outstanding":378540000,"forward_pe":9.3,"price_to_sales":0.921,"price_to_book":1.852,"ev_to_revenue":0.748,"ev_to_ebitda":31.41},"optionObservedAt":"2026-10-15T19:49:28.545Z","bars":[{"c":16.18,"h":16.18,"l":16.17,"n":7,"o":16.17,"t":"2026-10-09T08:00:00Z","v":869,"vw":16.178705},{"c":16.2,"h":16.2,"l":16.2,"n":8,"o":16.2,"t":"2026-10-09T11:00:00Z","v":1014,"vw":16.2},{"c":16.16,"h":16.2,"l":16.14,"n":26,"o":16.19,"t":"2026-10-09T11:30:00Z","v":6338,"vw":16.181074},{"c":16.14,"h":16.15,"l":16.14,"n":3,"o":16.15,"t":"2026-10-09T11:40:00Z","v":297,"vw":16.143484},{"c":16.15,"h":16.15,"l":16.15,"n":2,"o":16.15,"t":"2026-10-09T11:55:00Z","v":113,"vw":16.15},{"c":16.1387,"h":16.1387,"l":16.1387,"n":1,"o":16.1387,"t":"2026-10-09T12:10:00Z","v":300,"vw":16.1387},{"c":16.1,"h":16.1,"l":16.1,"n":2,"o":16.1,"t":"2026-10-09T12:15:00Z","v":1403,"vw":16.1},{"c":15.92,"h":15.92,"l":15.92,"n":1,"o":15.92,"t":"2026-10-09T12:55:00Z","v":150,"vw":15.92},{"c":16.09,"h":16.1,"l":16.09,"n":9,"o":16.09,"t":"2026-10-09T13:00:00Z","v":1420,"vw":16.092138},{"c":16,"h":16.04,"l":16,"n":349,"o":16,"t":"2026-10-09T13:10:00Z","v":20953,"vw":16.002925},{"c":16.04,"h":16.07,"l":16.04,"n":11,"o":16.06,"t":"2026-10-09T13:15:00Z","v":2810,"vw":16.061221},{"c":16.12,"h":16.12,"l":16.12,"n":1,"o":16.12,"t":"2026-10-09T13:20:00Z","v":100,"vw":16.12},{"c":16.1,"h":16.1,"l":16.1,"n":44,"o":16.1,"t":"2026-10-09T13:25:00Z","v":2650,"vw":16.1},{"c":16.14,"h":16.19,"l":16.03,"n":1146,"o":16.07,"t":"2026-10-09T13:30:00Z","v":176962,"vw":16.106445},{"c":16.215,"h":16.28,"l":16.1301,"n":776,"o":16.1301,"t":"2026-10-09T13:35:00Z","v":206411,"vw":16.191858},{"c":16.29,"h":16.31,"l":16.195,"n":751,"o":16.225,"t":"2026-10-09T13:40:00Z","v":127738,"vw":16.266845},{"c":16.36,"h":16.435,"l":16.29,"n":1121,"o":16.2963,"t":"2026-10-09T13:45:00Z","v":199131,"vw":16.376648},{"c":16.405,"h":16.46,"l":16.34,"n":696,"o":16.365,"t":"2026-10-09T13:50:00Z","v":107088,"vw":16.404896},{"c":16.37,"h":16.415,"l":16.34,"n":668,"o":16.41,"t":"2026-10-09T13:55:00Z","v":83208,"vw":16.387558},{"c":16.295,"h":16.38,"l":16.27,"n":683,"o":16.365,"t":"2026-10-09T14:00:00Z","v":86470,"vw":16.328139},{"c":16.275,"h":16.32,"l":16.2512,"n":727,"o":16.295,"t":"2026-10-09T14:05:00Z","v":72710,"vw":16.2867},{"c":16.21,"h":16.295,"l":16.195,"n":670,"o":16.28,"t":"2026-10-09T14:10:00Z","v":100870,"vw":16.236769},{"c":16.2,"h":16.255,"l":16.195,"n":463,"o":16.215,"t":"2026-10-09T14:15:00Z","v":59861,"vw":16.2284},{"c":16.205,"h":16.225,"l":16.195,"n":521,"o":16.195,"t":"2026-10-09T14:20:00Z","v":59725,"vw":16.207444},{"c":16.195,"h":16.225,"l":16.17,"n":551,"o":16.205,"t":"2026-10-09T14:25:00Z","v":57311,"vw":16.200774},{"c":16.15,"h":16.2,"l":16.145,"n":534,"o":16.195,"t":"2026-10-09T14:30:00Z","v":47191,"vw":16.173981},{"c":16.2,"h":16.215,"l":16.1414,"n":727,"o":16.145,"t":"2026-10-09T14:35:00Z","v":191293,"vw":16.194679},{"c":16.18,"h":16.22,"l":16.18,"n":557,"o":16.21,"t":"2026-10-09T14:40:00Z","v":95692,"vw":16.208361},{"c":16.21,"h":16.215,"l":16.175,"n":514,"o":16.185,"t":"2026-10-09T14:45:00Z","v":103450,"vw":16.190907},{"c":16.175,"h":16.21,"l":16.175,"n":445,"o":16.205,"t":"2026-10-09T14:50:00Z","v":50462,"vw":16.186222},{"c":16.165,"h":16.18,"l":16.145,"n":572,"o":16.175,"t":"2026-10-09T14:55:00Z","v":336727,"vw":16.158484},{"c":16.14,"h":16.185,"l":16.14,"n":621,"o":16.165,"t":"2026-10-09T15:00:00Z","v":70971,"vw":16.161294},{"c":16.14,"h":16.175,"l":16.11,"n":820,"o":16.135,"t":"2026-10-09T15:05:00Z","v":133292,"vw":16.149473},{"c":16.205,"h":16.205,"l":16.135,"n":446,"o":16.135,"t":"2026-10-09T15:10:00Z","v":59317,"vw":16.17368},{"c":16.215,"h":16.23,"l":16.185,"n":469,"o":16.21,"t":"2026-10-09T15:15:00Z","v":73247,"vw":16.21069},{"c":16.2201,"h":16.24,"l":16.2125,"n":410,"o":16.2125,"t":"2026-10-09T15:20:00Z","v":43474,"vw":16.219614},{"c":16.205,"h":16.25,"l":16.2,"n":1030,"o":16.225,"t":"2026-10-09T15:25:00Z","v":172974,"vw":16.232538},{"c":16.25,"h":16.2563,"l":16.2,"n":401,"o":16.2,"t":"2026-10-09T15:30:00Z","v":51352,"vw":16.236942},{"c":16.25,"h":16.25,"l":16.22,"n":384,"o":16.24,"t":"2026-10-09T15:35:00Z","v":40957,"vw":16.233907},{"c":16.23,"h":16.25,"l":16.23,"n":295,"o":16.24,"t":"2026-10-09T15:40:00Z","v":24169,"vw":16.236757},{"c":16.28,"h":16.295,"l":16.22,"n":829,"o":16.23,"t":"2026-10-09T15:45:00Z","v":127147,"vw":16.245654},{"c":16.31,"h":16.325,"l":16.2775,"n":979,"o":16.28,"t":"2026-10-09T15:50:00Z","v":149110,"vw":16.306019},{"c":16.255,"h":16.32,"l":16.255,"n":533,"o":16.31,"t":"2026-10-09T15:55:00Z","v":56947,"vw":16.292166},{"c":16.265,"h":16.285,"l":16.25,"n":704,"o":16.25,"t":"2026-10-09T16:00:00Z","v":111785,"vw":16.270656},{"c":16.265,"h":16.29,"l":16.26,"n":351,"o":16.26,"t":"2026-10-09T16:05:00Z","v":47183,"vw":16.27275},{"c":16.275,"h":16.285,"l":16.26,"n":358,"o":16.26,"t":"2026-10-09T16:10:00Z","v":38098,"vw":16.273333},{"c":16.275,"h":16.275,"l":16.27,"n":226,"o":16.27,"t":"2026-10-09T16:15:00Z","v":20155,"vw":16.273747},{"c":16.245,"h":16.275,"l":16.2311,"n":442,"o":16.27,"t":"2026-10-09T16:20:00Z","v":57271,"vw":16.249696},{"c":16.255,"h":16.265,"l":16.24,"n":316,"o":16.24,"t":"2026-10-09T16:25:00Z","v":30965,"vw":16.254032},{"c":16.245,"h":16.255,"l":16.24,"n":717,"o":16.255,"t":"2026-10-09T16:30:00Z","v":127989,"vw":16.249075},{"c":16.22,"h":16.255,"l":16.22,"n":327,"o":16.24,"t":"2026-10-09T16:35:00Z","v":33472,"vw":16.242826},{"c":16.215,"h":16.225,"l":16.21,"n":317,"o":16.22,"t":"2026-10-09T16:40:00Z","v":35393,"vw":16.216371},{"c":16.235,"h":16.235,"l":16.21,"n":403,"o":16.21,"t":"2026-10-09T16:45:00Z","v":33951,"vw":16.222435},{"c":16.23,"h":16.25,"l":16.23,"n":255,"o":16.235,"t":"2026-10-09T16:50:00Z","v":28009,"vw":16.23932},{"c":16.22,"h":16.25,"l":16.22,"n":244,"o":16.235,"t":"2026-10-09T16:55:00Z","v":256469,"vw":16.236533},{"c":16.215,"h":16.235,"l":16.21,"n":279,"o":16.22,"t":"2026-10-09T17:00:00Z","v":25926,"vw":16.22667},{"c":16.2201,"h":16.23,"l":16.21,"n":301,"o":16.21,"t":"2026-10-09T17:05:00Z","v":36816,"vw":16.218648},{"c":16.18,"h":16.22,"l":16.17,"n":396,"o":16.22,"t":"2026-10-09T17:10:00Z","v":35693,"vw":16.19154},{"c":16.155,"h":16.185,"l":16.15,"n":318,"o":16.18,"t":"2026-10-09T17:15:00Z","v":25287,"vw":16.162141},{"c":16.15,"h":16.16,"l":16.14,"n":327,"o":16.15,"t":"2026-10-09T17:20:00Z","v":27008,"vw":16.147464},{"c":16.135,"h":16.16,"l":16.13,"n":316,"o":16.145,"t":"2026-10-09T17:25:00Z","v":28208,"vw":16.143277},{"c":16.135,"h":16.15,"l":16.125,"n":370,"o":16.135,"t":"2026-10-09T17:30:00Z","v":25177,"vw":16.136146},{"c":16.135,"h":16.15,"l":16.13,"n":265,"o":16.13,"t":"2026-10-09T17:35:00Z","v":20631,"vw":16.13795},{"c":16.14,"h":16.15,"l":16.13,"n":264,"o":16.13,"t":"2026-10-09T17:40:00Z","v":25046,"vw":16.138315},{"c":16.16,"h":16.1651,"l":16.145,"n":392,"o":16.145,"t":"2026-10-09T17:45:00Z","v":29236,"vw":16.154546},{"c":16.155,"h":16.17,"l":16.15,"n":274,"o":16.16,"t":"2026-10-09T17:50:00Z","v":20964,"vw":16.159087},{"c":16.175,"h":16.175,"l":16.15,"n":390,"o":16.15,"t":"2026-10-09T17:55:00Z","v":38874,"vw":16.161029},{"c":16.19,"h":16.195,"l":16.17,"n":372,"o":16.17,"t":"2026-10-09T18:00:00Z","v":35831,"vw":16.185377},{"c":16.1901,"h":16.2,"l":16.18,"n":432,"o":16.195,"t":"2026-10-09T18:05:00Z","v":43191,"vw":16.190565},{"c":16.205,"h":16.21,"l":16.19,"n":329,"o":16.2,"t":"2026-10-09T18:10:00Z","v":44786,"vw":16.201394},{"c":16.195,"h":16.21,"l":16.19,"n":323,"o":16.205,"t":"2026-10-09T18:15:00Z","v":32352,"vw":16.198615},{"c":16.145,"h":16.2,"l":16.145,"n":424,"o":16.19,"t":"2026-10-09T18:20:00Z","v":47310,"vw":16.169948},{"c":16.15,"h":16.16,"l":16.14,"n":306,"o":16.14,"t":"2026-10-09T18:25:00Z","v":27589,"vw":16.149122},{"c":16.165,"h":16.165,"l":16.14,"n":333,"o":16.14,"t":"2026-10-09T18:30:00Z","v":28816,"vw":16.15192},{"c":16.165,"h":16.17,"l":16.15,"n":278,"o":16.165,"t":"2026-10-09T18:35:00Z","v":37896,"vw":16.159534},{"c":16.12,"h":16.17,"l":16.12,"n":324,"o":16.165,"t":"2026-10-09T18:40:00Z","v":27515,"vw":16.149373},{"c":16.145,"h":16.15,"l":16.12,"n":476,"o":16.12,"t":"2026-10-09T18:45:00Z","v":58450,"vw":16.134494},{"c":16.155,"h":16.155,"l":16.14,"n":351,"o":16.14,"t":"2026-10-09T18:50:00Z","v":38704,"vw":16.148939},{"c":16.155,"h":16.16,"l":16.145,"n":293,"o":16.155,"t":"2026-10-09T18:55:00Z","v":29943,"vw":16.153345},{"c":16.14,"h":16.165,"l":16.14,"n":406,"o":16.15,"t":"2026-10-09T19:00:00Z","v":42674,"vw":16.156546},{"c":16.13,"h":16.14,"l":16.125,"n":390,"o":16.14,"t":"2026-10-09T19:05:00Z","v":40189,"vw":16.1331},{"c":16.145,"h":16.15,"l":16.125,"n":526,"o":16.13,"t":"2026-10-09T19:10:00Z","v":77970,"vw":16.135857},{"c":16.13,"h":16.155,"l":16.12,"n":492,"o":16.145,"t":"2026-10-09T19:15:00Z","v":59165,"vw":16.141577},{"c":16.15,"h":16.155,"l":16.12,"n":541,"o":16.12,"t":"2026-10-09T19:20:00Z","v":58138,"vw":16.139732},{"c":16.225,"h":16.23,"l":16.155,"n":906,"o":16.155,"t":"2026-10-09T19:25:00Z","v":83092,"vw":16.203789},{"c":16.24,"h":16.26,"l":16.22,"n":1490,"o":16.22,"t":"2026-10-09T19:30:00Z","v":216816,"vw":16.243836},{"c":16.24,"h":16.25,"l":16.23,"n":828,"o":16.24,"t":"2026-10-09T19:35:00Z","v":72101,"vw":16.238512},{"c":16.265,"h":16.275,"l":16.24,"n":1212,"o":16.245,"t":"2026-10-09T19:40:00Z","v":139768,"vw":16.253818},{"c":16.225,"h":16.265,"l":16.225,"n":2138,"o":16.26,"t":"2026-10-09T19:45:00Z","v":345519,"vw":16.244419},{"c":16.185,"h":16.25,"l":16.175,"n":2131,"o":16.22,"t":"2026-10-09T19:50:00Z","v":283476,"vw":16.205785},{"c":16.225,"h":16.24,"l":16.18,"n":4038,"o":16.18,"t":"2026-10-09T19:55:00Z","v":634109,"vw":16.213743},{"c":16.3,"h":16.3,"l":16.22,"n":40,"o":16.22,"t":"2026-10-09T20:00:00Z","v":950472,"vw":16.220009},{"c":16.23,"h":16.23,"l":16.23,"n":2,"o":16.23,"t":"2026-10-09T20:05:00Z","v":128,"vw":16.23},{"c":16.2885,"h":16.2885,"l":16.2885,"n":1,"o":16.2885,"t":"2026-10-09T20:45:00Z","v":100,"vw":16.2885},{"c":16.29,"h":16.29,"l":16.29,"n":1,"o":16.29,"t":"2026-10-09T20:50:00Z","v":100,"vw":16.29},{"c":16.289,"h":16.289,"l":16.289,"n":1,"o":16.289,"t":"2026-10-09T21:25:00Z","v":100,"vw":16.289},{"c":16.17,"h":16.17,"l":16.17,"n":1,"o":16.17,"t":"2026-10-09T22:25:00Z","v":650,"vw":16.17},{"c":16.29,"h":16.29,"l":16.29,"n":2,"o":16.29,"t":"2026-10-09T22:35:00Z","v":1146,"vw":16.29},{"c":16.27,"h":16.27,"l":16.27,"n":1,"o":16.27,"t":"2026-10-09T23:45:00Z","v":100,"vw":16.27},{"c":16.2558,"h":16.2558,"l":16.2558,"n":1,"o":16.2558,"t":"2026-10-09T23:55:00Z","v":105,"vw":16.2558},{"c":16.22,"h":16.22,"l":16.22,"n":1,"o":16.22,"t":"2026-10-12T08:55:00Z","v":400,"vw":16.22},{"c":16.25,"h":16.25,"l":16.25,"n":5,"o":16.25,"t":"2026-10-12T11:00:00Z","v":202,"vw":16.25},{"c":16.01,"h":16.46,"l":16.01,"n":2,"o":16.46,"t":"2026-10-12T11:50:00Z","v":500,"vw":16.37},{"c":16.03,"h":16.03,"l":16.03,"n":1,"o":16.03,"t":"2026-10-12T12:15:00Z","v":100,"vw":16.03},{"c":16.01,"h":16.22,"l":16.01,"n":3,"o":16.22,"t":"2026-10-12T12:35:00Z","v":428,"vw":16.1675},{"c":16.2,"h":16.33,"l":16.2,"n":148,"o":16.33,"t":"2026-10-12T12:45:00Z","v":3132,"vw":16.321839},{"c":16,"h":16.34,"l":16,"n":28,"o":16.34,"t":"2026-10-12T13:25:00Z","v":3956,"vw":16.268042},{"c":16.28,"h":16.34,"l":16.19,"n":1129,"o":16.3,"t":"2026-10-12T13:30:00Z","v":250974,"vw":16.282213},{"c":16.11,"h":16.3,"l":16.11,"n":1254,"o":16.285,"t":"2026-10-12T13:35:00Z","v":158946,"vw":16.207616},{"c":16.03,"h":16.11,"l":16.02,"n":860,"o":16.11,"t":"2026-10-12T13:40:00Z","v":142042,"vw":16.062613},{"c":15.96,"h":16.04,"l":15.92,"n":823,"o":16.04,"t":"2026-10-12T13:45:00Z","v":119736,"vw":15.971723},{"c":15.955,"h":15.99,"l":15.905,"n":775,"o":15.97,"t":"2026-10-12T13:50:00Z","v":148416,"vw":15.930828},{"c":15.845,"h":15.955,"l":15.82,"n":1538,"o":15.955,"t":"2026-10-12T13:55:00Z","v":206713,"vw":15.891429},{"c":15.795,"h":15.87,"l":15.76,"n":1480,"o":15.84,"t":"2026-10-12T14:00:00Z","v":228592,"vw":15.810172},{"c":15.84,"h":15.85,"l":15.765,"n":1110,"o":15.7996,"t":"2026-10-12T14:05:00Z","v":135962,"vw":15.795638},{"c":15.86,"h":15.86,"l":15.79,"n":880,"o":15.835,"t":"2026-10-12T14:10:00Z","v":102514,"vw":15.826419},{"c":15.775,"h":15.86,"l":15.775,"n":1157,"o":15.86,"t":"2026-10-12T14:15:00Z","v":123898,"vw":15.815769},{"c":15.8,"h":15.82,"l":15.745,"n":1172,"o":15.78,"t":"2026-10-12T14:20:00Z","v":124573,"vw":15.777727},{"c":15.755,"h":15.805,"l":15.75,"n":911,"o":15.7901,"t":"2026-10-12T14:25:00Z","v":112842,"vw":15.780502},{"c":15.765,"h":15.83,"l":15.75,"n":1660,"o":15.75,"t":"2026-10-12T14:30:00Z","v":192170,"vw":15.787489},{"c":15.83,"h":15.835,"l":15.765,"n":642,"o":15.765,"t":"2026-10-12T14:35:00Z","v":138008,"vw":15.796235},{"c":15.815,"h":15.87,"l":15.805,"n":1065,"o":15.835,"t":"2026-10-12T14:40:00Z","v":131991,"vw":15.839402},{"c":15.82,"h":15.855,"l":15.815,"n":619,"o":15.815,"t":"2026-10-12T14:45:00Z","v":78523,"vw":15.830979},{"c":15.915,"h":15.93,"l":15.805,"n":1044,"o":15.82,"t":"2026-10-12T14:50:00Z","v":143770,"vw":15.845907},{"c":15.91,"h":15.925,"l":15.89,"n":913,"o":15.91,"t":"2026-10-12T14:55:00Z","v":99942,"vw":15.907012},{"c":15.895,"h":15.91,"l":15.88,"n":1369,"o":15.9,"t":"2026-10-12T15:00:00Z","v":169945,"vw":15.893454},{"c":15.9314,"h":15.935,"l":15.89,"n":664,"o":15.895,"t":"2026-10-12T15:05:00Z","v":114665,"vw":15.91189},{"c":15.915,"h":15.945,"l":15.905,"n":691,"o":15.935,"t":"2026-10-12T15:10:00Z","v":77522,"vw":15.923688},{"c":15.935,"h":15.935,"l":15.91,"n":463,"o":15.915,"t":"2026-10-12T15:15:00Z","v":44962,"vw":15.920857},{"c":15.92,"h":15.935,"l":15.905,"n":734,"o":15.935,"t":"2026-10-12T15:20:00Z","v":79495,"vw":15.919976},{"c":15.935,"h":15.945,"l":15.915,"n":732,"o":15.92,"t":"2026-10-12T15:25:00Z","v":72580,"vw":15.930968},{"c":15.925,"h":15.94,"l":15.92,"n":361,"o":15.935,"t":"2026-10-12T15:30:00Z","v":32447,"vw":15.925765},{"c":15.935,"h":15.94,"l":15.905,"n":924,"o":15.925,"t":"2026-10-12T15:35:00Z","v":165905,"vw":15.921321},{"c":15.915,"h":15.95,"l":15.915,"n":484,"o":15.935,"t":"2026-10-12T15:40:00Z","v":41749,"vw":15.935994},{"c":15.92,"h":15.925,"l":15.905,"n":569,"o":15.915,"t":"2026-10-12T15:45:00Z","v":72479,"vw":15.916296},{"c":15.925,"h":15.94,"l":15.9138,"n":559,"o":15.925,"t":"2026-10-12T15:50:00Z","v":49746,"vw":15.928053},{"c":15.93,"h":15.93,"l":15.91,"n":643,"o":15.925,"t":"2026-10-12T15:55:00Z","v":73562,"vw":15.921028},{"c":15.94,"h":15.945,"l":15.885,"n":773,"o":15.925,"t":"2026-10-12T16:00:00Z","v":99895,"vw":15.921046},{"c":15.94,"h":15.95,"l":15.935,"n":626,"o":15.945,"t":"2026-10-12T16:05:00Z","v":105288,"vw":15.941433},{"c":15.92,"h":15.95,"l":15.915,"n":584,"o":15.935,"t":"2026-10-12T16:10:00Z","v":63438,"vw":15.936158},{"c":15.94,"h":15.965,"l":15.925,"n":509,"o":15.925,"t":"2026-10-12T16:15:00Z","v":45506,"vw":15.943119},{"c":15.96,"h":15.98,"l":15.925,"n":1007,"o":15.94,"t":"2026-10-12T16:20:00Z","v":136477,"vw":15.950303},{"c":15.975,"h":16.01,"l":15.955,"n":859,"o":15.965,"t":"2026-10-12T16:25:00Z","v":102235,"vw":15.985101},{"c":16.01,"h":16.015,"l":15.96,"n":969,"o":15.97,"t":"2026-10-12T16:30:00Z","v":131107,"vw":15.998824},{"c":16.085,"h":16.1,"l":15.995,"n":1226,"o":16.015,"t":"2026-10-12T16:35:00Z","v":189283,"vw":16.03125},{"c":16.095,"h":16.12,"l":16.085,"n":624,"o":16.085,"t":"2026-10-12T16:40:00Z","v":74314,"vw":16.103589},{"c":16.125,"h":16.125,"l":16.085,"n":919,"o":16.095,"t":"2026-10-12T16:45:00Z","v":119160,"vw":16.104957},{"c":16.115,"h":16.12,"l":16.1,"n":598,"o":16.12,"t":"2026-10-12T16:50:00Z","v":48383,"vw":16.112415},{"c":16.075,"h":16.12,"l":16.06,"n":1018,"o":16.115,"t":"2026-10-12T16:55:00Z","v":192100,"vw":16.090907},{"c":16.125,"h":16.125,"l":16.075,"n":666,"o":16.075,"t":"2026-10-12T17:00:00Z","v":113322,"vw":16.101123},{"c":16.095,"h":16.14,"l":16.09,"n":606,"o":16.13,"t":"2026-10-12T17:05:00Z","v":95549,"vw":16.120652},{"c":16.1,"h":16.11,"l":16.07,"n":682,"o":16.095,"t":"2026-10-12T17:10:00Z","v":82321,"vw":16.085339},{"c":16.115,"h":16.125,"l":16.095,"n":675,"o":16.11,"t":"2026-10-12T17:15:00Z","v":70789,"vw":16.111755},{"c":16.135,"h":16.15,"l":16.115,"n":774,"o":16.115,"t":"2026-10-12T17:20:00Z","v":168296,"vw":16.132956},{"c":16.145,"h":16.15,"l":16.12,"n":582,"o":16.13,"t":"2026-10-12T17:25:00Z","v":60560,"vw":16.136734},{"c":16.145,"h":16.15,"l":16.135,"n":426,"o":16.145,"t":"2026-10-12T17:30:00Z","v":40395,"vw":16.141618},{"c":16.175,"h":16.175,"l":16.14,"n":465,"o":16.1454,"t":"2026-10-12T17:35:00Z","v":37796,"vw":16.153959},{"c":16.18,"h":16.1887,"l":16.16,"n":774,"o":16.175,"t":"2026-10-12T17:40:00Z","v":85800,"vw":16.169318},{"c":16.175,"h":16.19,"l":16.17,"n":588,"o":16.18,"t":"2026-10-12T17:45:00Z","v":62911,"vw":16.176884},{"c":16.16,"h":16.177,"l":16.155,"n":478,"o":16.177,"t":"2026-10-12T17:50:00Z","v":40209,"vw":16.16348},{"c":16.145,"h":16.165,"l":16.14,"n":681,"o":16.165,"t":"2026-10-12T17:55:00Z","v":58165,"vw":16.151218},{"c":16.125,"h":16.14,"l":16.09,"n":881,"o":16.14,"t":"2026-10-12T18:00:00Z","v":82657,"vw":16.118174},{"c":16.14,"h":16.15,"l":16.115,"n":470,"o":16.125,"t":"2026-10-12T18:05:00Z","v":45237,"vw":16.128696},{"c":16.155,"h":16.16,"l":16.145,"n":417,"o":16.145,"t":"2026-10-12T18:10:00Z","v":46412,"vw":16.152744},{"c":16.175,"h":16.175,"l":16.155,"n":593,"o":16.155,"t":"2026-10-12T18:15:00Z","v":65212,"vw":16.16732},{"c":16.1501,"h":16.18,"l":16.15,"n":510,"o":16.17,"t":"2026-10-12T18:20:00Z","v":43221,"vw":16.165975},{"c":16.17,"h":16.175,"l":16.15,"n":598,"o":16.155,"t":"2026-10-12T18:25:00Z","v":56141,"vw":16.161273},{"c":16.185,"h":16.2,"l":16.165,"n":572,"o":16.17,"t":"2026-10-12T18:30:00Z","v":59411,"vw":16.180124},{"c":16.21,"h":16.21,"l":16.17,"n":640,"o":16.185,"t":"2026-10-12T18:35:00Z","v":105092,"vw":16.182079},{"c":16.195,"h":16.22,"l":16.19,"n":627,"o":16.205,"t":"2026-10-12T18:40:00Z","v":78079,"vw":16.204822},{"c":16.215,"h":16.225,"l":16.19,"n":638,"o":16.195,"t":"2026-10-12T18:45:00Z","v":65563,"vw":16.205062},{"c":16.21,"h":16.23,"l":16.2,"n":595,"o":16.215,"t":"2026-10-12T18:50:00Z","v":79074,"vw":16.214031},{"c":16.165,"h":16.21,"l":16.165,"n":957,"o":16.21,"t":"2026-10-12T18:55:00Z","v":148551,"vw":16.188917},{"c":16.15,"h":16.18,"l":16.14,"n":774,"o":16.165,"t":"2026-10-12T19:00:00Z","v":119235,"vw":16.155205},{"c":16.16,"h":16.17,"l":16.14,"n":596,"o":16.145,"t":"2026-10-12T19:05:00Z","v":65472,"vw":16.156665},{"c":16.1431,"h":16.17,"l":16.14,"n":708,"o":16.165,"t":"2026-10-12T19:10:00Z","v":77746,"vw":16.159071},{"c":16.125,"h":16.16,"l":16.12,"n":792,"o":16.14,"t":"2026-10-12T19:15:00Z","v":111324,"vw":16.1374},{"c":16.135,"h":16.145,"l":16.12,"n":952,"o":16.13,"t":"2026-10-12T19:20:00Z","v":119923,"vw":16.13179},{"c":16.115,"h":16.15,"l":16.11,"n":990,"o":16.135,"t":"2026-10-12T19:25:00Z","v":119012,"vw":16.127222},{"c":16.1,"h":16.12,"l":16.075,"n":1328,"o":16.12,"t":"2026-10-12T19:30:00Z","v":183173,"vw":16.09779},{"c":16.155,"h":16.155,"l":16.095,"n":1051,"o":16.095,"t":"2026-10-12T19:35:00Z","v":125744,"vw":16.13545},{"c":16.13,"h":16.16,"l":16.125,"n":1253,"o":16.15,"t":"2026-10-12T19:40:00Z","v":207640,"vw":16.143752},{"c":16.115,"h":16.135,"l":16.105,"n":1260,"o":16.13,"t":"2026-10-12T19:45:00Z","v":182523,"vw":16.123784},{"c":16.085,"h":16.135,"l":16.065,"n":1978,"o":16.115,"t":"2026-10-12T19:50:00Z","v":342758,"vw":16.107042},{"c":16.1,"h":16.155,"l":16.085,"n":5481,"o":16.085,"t":"2026-10-12T19:55:00Z","v":926359,"vw":16.117287},{"c":16.1,"h":16.13,"l":16.1,"n":87,"o":16.11,"t":"2026-10-12T20:00:00Z","v":1109130,"vw":16.110016},{"c":16.0006,"h":16.1,"l":16.0006,"n":5,"o":16.1,"t":"2026-10-12T20:15:00Z","v":217,"vw":16.0503},{"c":16.07,"h":16.07,"l":16.07,"n":1,"o":16.07,"t":"2026-10-12T20:50:00Z","v":110,"vw":16.07},{"c":16.09,"h":16.09,"l":16.08,"n":3,"o":16.08,"t":"2026-10-12T22:15:00Z","v":500,"vw":16.085},{"c":16.08,"h":16.08,"l":16.08,"n":2,"o":16.08,"t":"2026-10-12T22:20:00Z","v":300,"vw":16.08},{"c":16.09,"h":16.09,"l":16.09,"n":1,"o":16.09,"t":"2026-10-12T22:25:00Z","v":500,"vw":16.09},{"c":16.08,"h":16.08,"l":16.05,"n":9,"o":16.06,"t":"2026-10-12T22:45:00Z","v":1478,"vw":16.06548},{"c":16.0502,"h":16.0502,"l":16.0502,"n":1,"o":16.0502,"t":"2026-10-12T22:55:00Z","v":193,"vw":16.0502},{"c":16.05,"h":16.05,"l":16.05,"n":1,"o":16.05,"t":"2026-10-12T23:40:00Z","v":100,"vw":16.05},{"c":16.06,"h":16.06,"l":16.06,"n":2,"o":16.06,"t":"2026-10-12T23:55:00Z","v":109,"vw":16.06},{"c":16.1,"h":16.1,"l":16.09,"n":4,"o":16.09,"t":"2026-10-13T08:00:00Z","v":292,"vw":16.094721},{"c":16.1,"h":16.1,"l":16.1,"n":4,"o":16.1,"t":"2026-10-13T11:00:00Z","v":1200,"vw":16.1},{"c":16.15,"h":16.15,"l":16.15,"n":1,"o":16.15,"t":"2026-10-13T11:05:00Z","v":650,"vw":16.15},{"c":16.17,"h":16.17,"l":16.15,"n":5,"o":16.15,"t":"2026-10-13T11:25:00Z","v":478,"vw":16.165699},{"c":16.19,"h":16.19,"l":16.18,"n":3,"o":16.18,"t":"2026-10-13T12:05:00Z","v":713,"vw":16.183787},{"c":15.97,"h":16.105,"l":15.97,"n":34,"o":16.09,"t":"2026-10-13T12:15:00Z","v":5875,"vw":16.046085},{"c":16.15,"h":16.15,"l":16.15,"n":1,"o":16.15,"t":"2026-10-13T12:35:00Z","v":106,"vw":16.15},{"c":16,"h":16.01,"l":16,"n":4,"o":16.01,"t":"2026-10-13T13:25:00Z","v":880,"vw":16.00625},{"c":16.155,"h":16.2199,"l":15.985,"n":675,"o":16.03,"t":"2026-10-13T13:30:00Z","v":132652,"vw":16.085257},{"c":16.1,"h":16.205,"l":16.095,"n":643,"o":16.14,"t":"2026-10-13T13:35:00Z","v":65762,"vw":16.154105},{"c":16.16,"h":16.16,"l":16.045,"n":466,"o":16.105,"t":"2026-10-13T13:40:00Z","v":52529,"vw":16.110719},{"c":16.12,"h":16.17,"l":16.105,"n":521,"o":16.155,"t":"2026-10-13T13:45:00Z","v":43578,"vw":16.137794},{"c":16.115,"h":16.155,"l":16.085,"n":434,"o":16.12,"t":"2026-10-13T13:50:00Z","v":30340,"vw":16.119035},{"c":16.076,"h":16.125,"l":16.06,"n":330,"o":16.115,"t":"2026-10-13T13:55:00Z","v":24693,"vw":16.079806},{"c":16.075,"h":16.08,"l":15.99,"n":898,"o":16.08,"t":"2026-10-13T14:00:00Z","v":86584,"vw":16.046769},{"c":16.025,"h":16.145,"l":16.02,"n":866,"o":16.08,"t":"2026-10-13T14:05:00Z","v":134952,"vw":16.074666},{"c":16.01,"h":16.055,"l":16.005,"n":661,"o":16.03,"t":"2026-10-13T14:10:00Z","v":60270,"vw":16.030374},{"c":16.175,"h":16.185,"l":16.005,"n":1630,"o":16.01,"t":"2026-10-13T14:15:00Z","v":313202,"vw":16.149458},{"c":16.24,"h":16.275,"l":16.16,"n":2341,"o":16.175,"t":"2026-10-13T14:20:00Z","v":601451,"vw":16.219987},{"c":16.255,"h":16.35,"l":16.235,"n":1646,"o":16.24,"t":"2026-10-13T14:25:00Z","v":284194,"vw":16.301206},{"c":16.26,"h":16.285,"l":16.2,"n":949,"o":16.255,"t":"2026-10-13T14:30:00Z","v":125777,"vw":16.238228},{"c":16.265,"h":16.315,"l":16.255,"n":1855,"o":16.26,"t":"2026-10-13T14:35:00Z","v":431510,"vw":16.294193},{"c":16.205,"h":16.27,"l":16.205,"n":571,"o":16.265,"t":"2026-10-13T14:40:00Z","v":66712,"vw":16.237149},{"c":16.195,"h":16.225,"l":16.175,"n":623,"o":16.2,"t":"2026-10-13T14:45:00Z","v":82181,"vw":16.205619},{"c":16.225,"h":16.25,"l":16.185,"n":755,"o":16.195,"t":"2026-10-13T14:50:00Z","v":112897,"vw":16.231877},{"c":16.235,"h":16.24,"l":16.21,"n":447,"o":16.225,"t":"2026-10-13T14:55:00Z","v":50374,"vw":16.220215},{"c":16.3101,"h":16.32,"l":16.235,"n":914,"o":16.235,"t":"2026-10-13T15:00:00Z","v":136189,"vw":16.274388},{"c":16.345,"h":16.3699,"l":16.3101,"n":1010,"o":16.315,"t":"2026-10-13T15:05:00Z","v":147188,"vw":16.336551},{"c":16.4,"h":16.42,"l":16.335,"n":949,"o":16.345,"t":"2026-10-13T15:10:00Z","v":163002,"vw":16.379756},{"c":16.49,"h":16.5,"l":16.395,"n":2614,"o":16.395,"t":"2026-10-13T15:15:00Z","v":382417,"vw":16.456399},{"c":16.425,"h":16.495,"l":16.415,"n":1300,"o":16.495,"t":"2026-10-13T15:20:00Z","v":215389,"vw":16.463289},{"c":16.44,"h":16.45,"l":16.415,"n":517,"o":16.42,"t":"2026-10-13T15:25:00Z","v":44416,"vw":16.432635},{"c":16.475,"h":16.485,"l":16.42,"n":789,"o":16.44,"t":"2026-10-13T15:30:00Z","v":111749,"vw":16.46134},{"c":16.41,"h":16.485,"l":16.405,"n":710,"o":16.475,"t":"2026-10-13T15:35:00Z","v":82370,"vw":16.455289},{"c":16.39,"h":16.42,"l":16.38,"n":510,"o":16.41,"t":"2026-10-13T15:40:00Z","v":62672,"vw":16.400265},{"c":16.385,"h":16.425,"l":16.38,"n":513,"o":16.39,"t":"2026-10-13T15:45:00Z","v":56479,"vw":16.400721},{"c":16.365,"h":16.4,"l":16.355,"n":497,"o":16.385,"t":"2026-10-13T15:50:00Z","v":52080,"vw":16.38144},{"c":16.315,"h":16.375,"l":16.315,"n":669,"o":16.37,"t":"2026-10-13T15:55:00Z","v":70840,"vw":16.345016},{"c":16.345,"h":16.36,"l":16.31,"n":522,"o":16.315,"t":"2026-10-13T16:00:00Z","v":72628,"vw":16.342746},{"c":16.35,"h":16.375,"l":16.345,"n":446,"o":16.345,"t":"2026-10-13T16:05:00Z","v":46089,"vw":16.358565},{"c":16.3701,"h":16.38,"l":16.345,"n":423,"o":16.355,"t":"2026-10-13T16:10:00Z","v":55377,"vw":16.366771},{"c":16.365,"h":16.375,"l":16.335,"n":569,"o":16.375,"t":"2026-10-13T16:15:00Z","v":61061,"vw":16.358733},{"c":16.355,"h":16.37,"l":16.345,"n":495,"o":16.36,"t":"2026-10-13T16:20:00Z","v":64468,"vw":16.356387},{"c":16.28,"h":16.355,"l":16.28,"n":700,"o":16.3507,"t":"2026-10-13T16:25:00Z","v":84299,"vw":16.306056},{"c":16.31,"h":16.32,"l":16.2501,"n":794,"o":16.285,"t":"2026-10-13T16:30:00Z","v":91651,"vw":16.297975},{"c":16.295,"h":16.315,"l":16.275,"n":446,"o":16.315,"t":"2026-10-13T16:35:00Z","v":59038,"vw":16.291798},{"c":16.305,"h":16.31,"l":16.2802,"n":471,"o":16.295,"t":"2026-10-13T16:40:00Z","v":54114,"vw":16.29641},{"c":16.285,"h":16.305,"l":16.28,"n":368,"o":16.3,"t":"2026-10-13T16:45:00Z","v":32533,"vw":16.288067},{"c":16.275,"h":16.29,"l":16.26,"n":341,"o":16.285,"t":"2026-10-13T16:50:00Z","v":27145,"vw":16.275495},{"c":16.295,"h":16.31,"l":16.26,"n":488,"o":16.27,"t":"2026-10-13T16:55:00Z","v":49702,"vw":16.285561},{"c":16.34,"h":16.365,"l":16.255,"n":828,"o":16.295,"t":"2026-10-13T17:00:00Z","v":135527,"vw":16.30252},{"c":16.36,"h":16.36,"l":16.335,"n":400,"o":16.34,"t":"2026-10-13T17:05:00Z","v":30777,"vw":16.346042},{"c":16.345,"h":16.425,"l":16.345,"n":890,"o":16.35,"t":"2026-10-13T17:10:00Z","v":105695,"vw":16.38362},{"c":16.34,"h":16.35,"l":16.335,"n":378,"o":16.345,"t":"2026-10-13T17:15:00Z","v":29723,"vw":16.34075},{"c":16.33,"h":16.345,"l":16.315,"n":616,"o":16.335,"t":"2026-10-13T17:20:00Z","v":67733,"vw":16.329473},{"c":16.335,"h":16.34,"l":16.32,"n":377,"o":16.335,"t":"2026-10-13T17:25:00Z","v":45182,"vw":16.328661},{"c":16.34,"h":16.35,"l":16.33,"n":479,"o":16.33,"t":"2026-10-13T17:30:00Z","v":54624,"vw":16.341175},{"c":16.345,"h":16.365,"l":16.3325,"n":558,"o":16.335,"t":"2026-10-13T17:35:00Z","v":56609,"vw":16.35008},{"c":16.355,"h":16.36,"l":16.33,"n":435,"o":16.345,"t":"2026-10-13T17:40:00Z","v":52844,"vw":16.345211},{"c":16.375,"h":16.39,"l":16.355,"n":513,"o":16.355,"t":"2026-10-13T17:45:00Z","v":59478,"vw":16.370998},{"c":16.3742,"h":16.38,"l":16.355,"n":609,"o":16.375,"t":"2026-10-13T17:50:00Z","v":74616,"vw":16.364887},{"c":16.375,"h":16.405,"l":16.37,"n":670,"o":16.375,"t":"2026-10-13T17:55:00Z","v":101560,"vw":16.391123},{"c":16.385,"h":16.389,"l":16.37,"n":579,"o":16.38,"t":"2026-10-13T18:00:00Z","v":77769,"vw":16.380377},{"c":16.405,"h":16.425,"l":16.385,"n":796,"o":16.385,"t":"2026-10-13T18:05:00Z","v":110178,"vw":16.41022},{"c":16.39,"h":16.425,"l":16.375,"n":792,"o":16.405,"t":"2026-10-13T18:10:00Z","v":150416,"vw":16.403776},{"c":16.38,"h":16.39,"l":16.375,"n":475,"o":16.39,"t":"2026-10-13T18:15:00Z","v":51135,"vw":16.38384},{"c":16.415,"h":16.435,"l":16.37,"n":828,"o":16.38,"t":"2026-10-13T18:20:00Z","v":103013,"vw":16.402083},{"c":16.425,"h":16.429,"l":16.39,"n":836,"o":16.42,"t":"2026-10-13T18:25:00Z","v":92327,"vw":16.412054},{"c":16.3999,"h":16.43,"l":16.38,"n":921,"o":16.425,"t":"2026-10-13T18:30:00Z","v":127576,"vw":16.406645},{"c":16.4,"h":16.409,"l":16.3847,"n":565,"o":16.395,"t":"2026-10-13T18:35:00Z","v":54307,"vw":16.398161},{"c":16.385,"h":16.4158,"l":16.38,"n":793,"o":16.4,"t":"2026-10-13T18:40:00Z","v":77370,"vw":16.395866},{"c":16.405,"h":16.405,"l":16.38,"n":516,"o":16.385,"t":"2026-10-13T18:45:00Z","v":46418,"vw":16.392459},{"c":16.415,"h":16.42,"l":16.395,"n":444,"o":16.405,"t":"2026-10-13T18:50:00Z","v":37469,"vw":16.409658},{"c":16.425,"h":16.44,"l":16.41,"n":927,"o":16.419,"t":"2026-10-13T18:55:00Z","v":94884,"vw":16.423565},{"c":16.48,"h":16.495,"l":16.43,"n":930,"o":16.43,"t":"2026-10-13T19:00:00Z","v":127886,"vw":16.474768},{"c":16.485,"h":16.495,"l":16.47,"n":528,"o":16.4761,"t":"2026-10-13T19:05:00Z","v":60205,"vw":16.482013},{"c":16.48,"h":16.515,"l":16.48,"n":956,"o":16.485,"t":"2026-10-13T19:10:00Z","v":164145,"vw":16.494714},{"c":16.455,"h":16.495,"l":16.445,"n":841,"o":16.485,"t":"2026-10-13T19:15:00Z","v":113388,"vw":16.47144},{"c":16.449,"h":16.47,"l":16.44,"n":582,"o":16.459,"t":"2026-10-13T19:20:00Z","v":54334,"vw":16.457473},{"c":16.415,"h":16.45,"l":16.415,"n":989,"o":16.445,"t":"2026-10-13T19:25:00Z","v":128604,"vw":16.433113},{"c":16.415,"h":16.42,"l":16.3725,"n":1101,"o":16.415,"t":"2026-10-13T19:30:00Z","v":191093,"vw":16.396025},{"c":16.38,"h":16.435,"l":16.374,"n":1154,"o":16.42,"t":"2026-10-13T19:35:00Z","v":183110,"vw":16.413716},{"c":16.37,"h":16.395,"l":16.36,"n":1185,"o":16.38,"t":"2026-10-13T19:40:00Z","v":153972,"vw":16.372844},{"c":16.425,"h":16.445,"l":16.355,"n":1677,"o":16.38,"t":"2026-10-13T19:45:00Z","v":293582,"vw":16.400314},{"c":16.35,"h":16.44,"l":16.33,"n":2960,"o":16.42,"t":"2026-10-13T19:50:00Z","v":831914,"vw":16.397993},{"c":16.39,"h":16.405,"l":16.34,"n":3981,"o":16.34,"t":"2026-10-13T19:55:00Z","v":674867,"vw":16.378306},{"c":16.399,"h":16.399,"l":16.38,"n":67,"o":16.38,"t":"2026-10-13T20:00:00Z","v":2416448,"vw":16.380004},{"c":16.3541,"h":16.3805,"l":16.3541,"n":3,"o":16.3805,"t":"2026-10-13T20:05:00Z","v":88553,"vw":16.35413},{"c":16.3606,"h":16.3606,"l":16.3606,"n":1,"o":16.3606,"t":"2026-10-13T20:15:00Z","v":121,"vw":16.3606},{"c":16.4,"h":16.4,"l":16.39,"n":2,"o":16.39,"t":"2026-10-13T20:20:00Z","v":700,"vw":16.397143},{"c":16.39,"h":16.39,"l":16.37,"n":6,"o":16.37,"t":"2026-10-13T20:50:00Z","v":305,"vw":16.380909},{"c":16.37,"h":16.37,"l":16.37,"n":3,"o":16.37,"t":"2026-10-13T21:00:00Z","v":500,"vw":16.37},{"c":16.4905,"h":16.4905,"l":16.4905,"n":1,"o":16.4905,"t":"2026-10-13T21:10:00Z","v":300,"vw":16.4905},{"c":16.4887,"h":16.4887,"l":16.3156,"n":2,"o":16.3156,"t":"2026-10-13T22:05:00Z","v":225,"vw":16.411767},{"c":16.47,"h":16.47,"l":16.47,"n":1,"o":16.47,"t":"2026-10-13T22:25:00Z","v":300,"vw":16.47},{"c":16.36,"h":16.36,"l":16.36,"n":1,"o":16.36,"t":"2026-10-13T23:10:00Z","v":100,"vw":16.36},{"c":16.323,"h":16.323,"l":16.323,"n":1,"o":16.323,"t":"2026-10-13T23:15:00Z","v":162,"vw":16.323},{"c":16.36,"h":16.36,"l":16.36,"n":1,"o":16.36,"t":"2026-10-14T08:00:00Z","v":301,"vw":16.36},{"c":16.39,"h":16.39,"l":16.39,"n":1,"o":16.39,"t":"2026-10-14T08:15:00Z","v":164,"vw":16.39},{"c":16.37,"h":16.37,"l":16.37,"n":1,"o":16.37,"t":"2026-10-14T08:20:00Z","v":336,"vw":16.37},{"c":16.5,"h":16.5,"l":16.49,"n":12,"o":16.49,"t":"2026-10-14T12:10:00Z","v":1855,"vw":16.49655},{"c":16.31,"h":16.34,"l":16.31,"n":8,"o":16.34,"t":"2026-10-14T12:30:00Z","v":694,"vw":16.31491},{"c":16.29,"h":16.32,"l":16.29,"n":14,"o":16.32,"t":"2026-10-14T12:35:00Z","v":5087,"vw":16.311494},{"c":16.25,"h":16.25,"l":16.25,"n":2,"o":16.25,"t":"2026-10-14T12:40:00Z","v":1500,"vw":16.25},{"c":16.22,"h":16.22,"l":16.22,"n":1,"o":16.22,"t":"2026-10-14T13:05:00Z","v":275,"vw":16.22},{"c":16.32,"h":16.32,"l":16.32,"n":1,"o":16.32,"t":"2026-10-14T13:10:00Z","v":100,"vw":16.32},{"c":16.18,"h":16.18,"l":16.18,"n":2,"o":16.18,"t":"2026-10-14T13:15:00Z","v":220,"vw":16.18},{"c":16.18,"h":16.18,"l":16.18,"n":1,"o":16.18,"t":"2026-10-14T13:20:00Z","v":100,"vw":16.18},{"c":16.396,"h":16.5199,"l":16.18,"n":563,"o":16.29,"t":"2026-10-14T13:30:00Z","v":133786,"vw":16.341897},{"c":16.555,"h":16.56,"l":16.3201,"n":1358,"o":16.38,"t":"2026-10-14T13:35:00Z","v":265261,"vw":16.479807},{"c":16.57,"h":16.595,"l":16.505,"n":889,"o":16.545,"t":"2026-10-14T13:40:00Z","v":143082,"vw":16.533116},{"c":16.53,"h":16.585,"l":16.475,"n":676,"o":16.56,"t":"2026-10-14T13:45:00Z","v":62155,"vw":16.543704},{"c":16.545,"h":16.55,"l":16.49,"n":769,"o":16.54,"t":"2026-10-14T13:50:00Z","v":109548,"vw":16.529512},{"c":16.455,"h":16.55,"l":16.445,"n":952,"o":16.55,"t":"2026-10-14T13:55:00Z","v":136985,"vw":16.508124},{"c":16.295,"h":16.465,"l":16.29,"n":1136,"o":16.455,"t":"2026-10-14T14:00:00Z","v":156937,"vw":16.370189},{"c":16.2,"h":16.295,"l":16.185,"n":1044,"o":16.295,"t":"2026-10-14T14:05:00Z","v":130802,"vw":16.235598},{"c":16.175,"h":16.225,"l":16.171,"n":823,"o":16.195,"t":"2026-10-14T14:10:00Z","v":114046,"vw":16.203377},{"c":16.07,"h":16.185,"l":16.065,"n":1154,"o":16.18,"t":"2026-10-14T14:15:00Z","v":162202,"vw":16.121756},{"c":16.1,"h":16.11,"l":16.01,"n":1002,"o":16.06,"t":"2026-10-14T14:20:00Z","v":111437,"vw":16.06506},{"c":16.12,"h":16.13,"l":16.09,"n":662,"o":16.095,"t":"2026-10-14T14:25:00Z","v":72276,"vw":16.108866},{"c":16.135,"h":16.145,"l":16.08,"n":590,"o":16.115,"t":"2026-10-14T14:30:00Z","v":55325,"vw":16.113915},{"c":16.125,"h":16.155,"l":16.12,"n":561,"o":16.14,"t":"2026-10-14T14:35:00Z","v":48234,"vw":16.138362},{"c":16.14,"h":16.155,"l":16.125,"n":461,"o":16.125,"t":"2026-10-14T14:40:00Z","v":37101,"vw":16.142982},{"c":16.16,"h":16.175,"l":16.1201,"n":918,"o":16.14,"t":"2026-10-14T14:45:00Z","v":96543,"vw":16.158142},{"c":16.125,"h":16.195,"l":16.12,"n":794,"o":16.16,"t":"2026-10-14T14:50:00Z","v":106871,"vw":16.162683},{"c":16.2,"h":16.22,"l":16.125,"n":821,"o":16.125,"t":"2026-10-14T14:55:00Z","v":121306,"vw":16.187115},{"c":16.102,"h":16.1999,"l":16.095,"n":668,"o":16.195,"t":"2026-10-14T15:00:00Z","v":129066,"vw":16.117134},{"c":16.05,"h":16.1,"l":16.045,"n":726,"o":16.1,"t":"2026-10-14T15:05:00Z","v":74526,"vw":16.077731},{"c":16.035,"h":16.05,"l":16.0001,"n":761,"o":16.045,"t":"2026-10-14T15:10:00Z","v":95527,"vw":16.023846},{"c":16.035,"h":16.07,"l":16.035,"n":735,"o":16.035,"t":"2026-10-14T15:15:00Z","v":109050,"vw":16.050761},{"c":16.085,"h":16.1,"l":16.035,"n":648,"o":16.035,"t":"2026-10-14T15:20:00Z","v":78377,"vw":16.066617},{"c":16.12,"h":16.13,"l":16.065,"n":778,"o":16.085,"t":"2026-10-14T15:25:00Z","v":91421,"vw":16.094003},{"c":16.17,"h":16.175,"l":16.095,"n":547,"o":16.1195,"t":"2026-10-14T15:30:00Z","v":60531,"vw":16.125598},{"c":16.205,"h":16.21,"l":16.14,"n":884,"o":16.17,"t":"2026-10-14T15:35:00Z","v":154896,"vw":16.176659},{"c":16.135,"h":16.205,"l":16.125,"n":699,"o":16.205,"t":"2026-10-14T15:40:00Z","v":65106,"vw":16.159311},{"c":16.18,"h":16.19,"l":16.13,"n":491,"o":16.14,"t":"2026-10-14T15:45:00Z","v":61437,"vw":16.163269},{"c":16.115,"h":16.18,"l":16.095,"n":679,"o":16.18,"t":"2026-10-14T15:50:00Z","v":71628,"vw":16.12916},{"c":16.105,"h":16.12,"l":16.095,"n":697,"o":16.115,"t":"2026-10-14T15:55:00Z","v":86287,"vw":16.109975},{"c":16.11,"h":16.125,"l":16.075,"n":706,"o":16.105,"t":"2026-10-14T16:00:00Z","v":84537,"vw":16.09949},{"c":16.135,"h":16.135,"l":16.11,"n":519,"o":16.115,"t":"2026-10-14T16:05:00Z","v":61801,"vw":16.121779},{"c":16.08,"h":16.145,"l":16.08,"n":531,"o":16.13,"t":"2026-10-14T16:10:00Z","v":62784,"vw":16.113045},{"c":16.065,"h":16.09,"l":16.05,"n":543,"o":16.09,"t":"2026-10-14T16:15:00Z","v":87574,"vw":16.066153},{"c":16.075,"h":16.0797,"l":16.05,"n":588,"o":16.065,"t":"2026-10-14T16:20:00Z","v":82610,"vw":16.060541},{"c":16.105,"h":16.11,"l":16.075,"n":520,"o":16.075,"t":"2026-10-14T16:25:00Z","v":51951,"vw":16.094514},{"c":16.085,"h":16.105,"l":16.075,"n":511,"o":16.105,"t":"2026-10-14T16:30:00Z","v":51396,"vw":16.088562},{"c":16.085,"h":16.1,"l":16.075,"n":441,"o":16.085,"t":"2026-10-14T16:35:00Z","v":52941,"vw":16.085203},{"c":16.065,"h":16.085,"l":16.055,"n":475,"o":16.08,"t":"2026-10-14T16:40:00Z","v":45001,"vw":16.069385},{"c":16.095,"h":16.095,"l":16.055,"n":448,"o":16.065,"t":"2026-10-14T16:45:00Z","v":48044,"vw":16.073122},{"c":16.06,"h":16.095,"l":16.06,"n":475,"o":16.095,"t":"2026-10-14T16:50:00Z","v":47391,"vw":16.08129},{"c":16.05,"h":16.065,"l":16.045,"n":320,"o":16.065,"t":"2026-10-14T16:55:00Z","v":31103,"vw":16.053696},{"c":16.045,"h":16.065,"l":16.04,"n":510,"o":16.05,"t":"2026-10-14T17:00:00Z","v":72581,"vw":16.051866},{"c":16.045,"h":16.055,"l":16.03,"n":393,"o":16.045,"t":"2026-10-14T17:05:00Z","v":48885,"vw":16.043679},{"c":16.035,"h":16.05,"l":16.0101,"n":435,"o":16.045,"t":"2026-10-14T17:10:00Z","v":66692,"vw":16.027002},{"c":16.045,"h":16.055,"l":16.025,"n":416,"o":16.03,"t":"2026-10-14T17:15:00Z","v":42602,"vw":16.038405},{"c":16.045,"h":16.055,"l":16.03,"n":559,"o":16.045,"t":"2026-10-14T17:20:00Z","v":67932,"vw":16.043773},{"c":15.985,"h":16.0657,"l":15.962,"n":931,"o":16.045,"t":"2026-10-14T17:25:00Z","v":157633,"vw":16.009397},{"c":15.985,"h":15.995,"l":15.975,"n":417,"o":15.985,"t":"2026-10-14T17:30:00Z","v":34125,"vw":15.987988},{"c":15.945,"h":15.985,"l":15.945,"n":522,"o":15.985,"t":"2026-10-14T17:35:00Z","v":64951,"vw":15.966149},{"c":15.945,"h":15.955,"l":15.94,"n":387,"o":15.94,"t":"2026-10-14T17:40:00Z","v":59305,"vw":15.947353},{"c":15.995,"h":15.995,"l":15.93,"n":723,"o":15.94,"t":"2026-10-14T17:45:00Z","v":227294,"vw":15.957632},{"c":16.065,"h":16.07,"l":15.975,"n":797,"o":15.995,"t":"2026-10-14T17:50:00Z","v":102417,"vw":16.009406},{"c":16.045,"h":16.07,"l":16.0301,"n":652,"o":16.065,"t":"2026-10-14T17:55:00Z","v":82400,"vw":16.050251},{"c":16.045,"h":16.06,"l":16.02,"n":631,"o":16.0424,"t":"2026-10-14T18:00:00Z","v":126815,"vw":16.034377},{"c":16.015,"h":16.07,"l":16.002,"n":792,"o":16.045,"t":"2026-10-14T18:05:00Z","v":81177,"vw":16.047584},{"c":16.045,"h":16.045,"l":16.015,"n":411,"o":16.015,"t":"2026-10-14T18:10:00Z","v":39280,"vw":16.026169},{"c":16.055,"h":16.07,"l":16.035,"n":591,"o":16.045,"t":"2026-10-14T18:15:00Z","v":66395,"vw":16.053782},{"c":16.005,"h":16.06,"l":16.005,"n":668,"o":16.055,"t":"2026-10-14T18:20:00Z","v":81303,"vw":16.030834},{"c":16.025,"h":16.03,"l":15.985,"n":787,"o":16.005,"t":"2026-10-14T18:25:00Z","v":96679,"vw":15.999117},{"c":16.02,"h":16.03,"l":15.985,"n":754,"o":16.025,"t":"2026-10-14T18:30:00Z","v":96855,"vw":16.007433},{"c":16.045,"h":16.045,"l":16.015,"n":577,"o":16.015,"t":"2026-10-14T18:35:00Z","v":76475,"vw":16.031641},{"c":16.045,"h":16.05,"l":16.005,"n":985,"o":16.0499,"t":"2026-10-14T18:40:00Z","v":148571,"vw":16.023768},{"c":16.105,"h":16.105,"l":16.045,"n":1086,"o":16.045,"t":"2026-10-14T18:45:00Z","v":146137,"vw":16.070878},{"c":16.15,"h":16.15,"l":16.105,"n":739,"o":16.105,"t":"2026-10-14T18:50:00Z","v":110262,"vw":16.131222},{"c":16.135,"h":16.17,"l":16.13,"n":779,"o":16.155,"t":"2026-10-14T18:55:00Z","v":89271,"vw":16.143579},{"c":16.155,"h":16.17,"l":16.13,"n":940,"o":16.135,"t":"2026-10-14T19:00:00Z","v":143502,"vw":16.150699},{"c":16.185,"h":16.185,"l":16.155,"n":607,"o":16.155,"t":"2026-10-14T19:05:00Z","v":71486,"vw":16.165446},{"c":16.195,"h":16.2,"l":16.18,"n":798,"o":16.1893,"t":"2026-10-14T19:10:00Z","v":93405,"vw":16.191119},{"c":16.235,"h":16.24,"l":16.1801,"n":1048,"o":16.195,"t":"2026-10-14T19:15:00Z","v":155940,"vw":16.199685},{"c":16.265,"h":16.28,"l":16.235,"n":1045,"o":16.235,"t":"2026-10-14T19:20:00Z","v":140889,"vw":16.256159},{"c":16.335,"h":16.355,"l":16.265,"n":1547,"o":16.265,"t":"2026-10-14T19:25:00Z","v":263549,"vw":16.313797},{"c":16.335,"h":16.35,"l":16.315,"n":1280,"o":16.33,"t":"2026-10-14T19:30:00Z","v":180579,"vw":16.329855},{"c":16.28,"h":16.34,"l":16.265,"n":2358,"o":16.335,"t":"2026-10-14T19:35:00Z","v":363940,"vw":16.302311},{"c":16.295,"h":16.31,"l":16.285,"n":1388,"o":16.285,"t":"2026-10-14T19:40:00Z","v":169340,"vw":16.298292},{"c":16.305,"h":16.32,"l":16.29,"n":1864,"o":16.295,"t":"2026-10-14T19:45:00Z","v":267110,"vw":16.308954},{"c":16.405,"h":16.42,"l":16.31,"n":4638,"o":16.31,"t":"2026-10-14T19:50:00Z","v":960805,"vw":16.363657},{"c":16.475,"h":16.49,"l":16.405,"n":8028,"o":16.41,"t":"2026-10-14T19:55:00Z","v":1576733,"vw":16.459602},{"c":16.42,"h":16.48,"l":16.42,"n":83,"o":16.48,"t":"2026-10-14T20:00:00Z","v":2194459,"vw":16.479976},{"c":16.23,"h":16.23,"l":16.23,"n":1,"o":16.23,"t":"2026-10-14T20:10:00Z","v":400,"vw":16.23},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-10-14T20:25:00Z","v":2545,"vw":16.3},{"c":16.3,"h":16.35,"l":16.3,"n":5,"o":16.35,"t":"2026-10-14T20:45:00Z","v":1484,"vw":16.325},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-10-14T20:50:00Z","v":1425,"vw":16.3},{"c":16.4,"h":16.4,"l":16.4,"n":3,"o":16.4,"t":"2026-10-14T20:55:00Z","v":749,"vw":16.4},{"c":16.47,"h":16.47,"l":16.47,"n":1,"o":16.47,"t":"2026-10-14T22:05:00Z","v":200,"vw":16.47},{"c":16.36,"h":16.36,"l":16.36,"n":1,"o":16.36,"t":"2026-10-14T22:15:00Z","v":125,"vw":16.36},{"c":16.35,"h":16.36,"l":16.35,"n":10,"o":16.36,"t":"2026-10-14T22:20:00Z","v":3624,"vw":16.35421},{"c":16.38,"h":16.38,"l":16.37,"n":4,"o":16.37,"t":"2026-10-14T23:00:00Z","v":693,"vw":16.371667},{"c":16.31,"h":16.31,"l":16.31,"n":1,"o":16.31,"t":"2026-10-14T23:05:00Z","v":300,"vw":16.31},{"c":16.39,"h":16.39,"l":16.39,"n":1,"o":16.39,"t":"2026-10-14T23:15:00Z","v":300,"vw":16.39},{"c":16.2502,"h":16.2502,"l":16.2502,"n":1,"o":16.2502,"t":"2026-10-14T23:25:00Z","v":200,"vw":16.2502},{"c":16.2505,"h":16.2505,"l":16.2505,"n":1,"o":16.2505,"t":"2026-10-14T23:30:00Z","v":576,"vw":16.2505},{"c":16.33,"h":16.37,"l":16.33,"n":16,"o":16.35,"t":"2026-10-15T08:00:00Z","v":4179,"vw":16.353737},{"c":16.39,"h":16.39,"l":16.39,"n":3,"o":16.39,"t":"2026-10-15T08:30:00Z","v":343,"vw":16.39},{"c":16.35,"h":16.43,"l":16.35,"n":9,"o":16.35,"t":"2026-10-15T08:35:00Z","v":5117,"vw":16.406268},{"c":16.39,"h":16.42,"l":16.39,"n":9,"o":16.41,"t":"2026-10-15T08:50:00Z","v":3142,"vw":16.413934},{"c":16.41,"h":16.41,"l":16.395,"n":2,"o":16.395,"t":"2026-10-15T09:15:00Z","v":1221,"vw":16.397715},{"c":16.38,"h":16.38,"l":16.38,"n":4,"o":16.38,"t":"2026-10-15T10:05:00Z","v":429,"vw":16.38},{"c":16.36,"h":16.38,"l":16.36,"n":6,"o":16.38,"t":"2026-10-15T10:10:00Z","v":770,"vw":16.373433},{"c":16.37,"h":16.37,"l":16.37,"n":2,"o":16.37,"t":"2026-10-15T10:40:00Z","v":125,"vw":16.37},{"c":16.36,"h":16.365,"l":16.36,"n":3,"o":16.365,"t":"2026-10-15T10:50:00Z","v":512,"vw":16.36283},{"c":16.36,"h":16.36,"l":16.35,"n":5,"o":16.36,"t":"2026-10-15T11:00:00Z","v":602,"vw":16.358264},{"c":16.2458,"h":16.2458,"l":16.2458,"n":2,"o":16.2458,"t":"2026-10-15T11:10:00Z","v":101,"vw":16.2458},{"c":16.241,"h":16.241,"l":16.241,"n":1,"o":16.241,"t":"2026-10-15T11:15:00Z","v":700,"vw":16.241},{"c":16.28,"h":16.28,"l":16.28,"n":1,"o":16.28,"t":"2026-10-15T11:25:00Z","v":100,"vw":16.28},{"c":16.32,"h":16.4,"l":16.32,"n":9,"o":16.4,"t":"2026-10-15T11:50:00Z","v":2101,"vw":16.372868},{"c":16.4,"h":16.4,"l":16.4,"n":2,"o":16.4,"t":"2026-10-15T12:00:00Z","v":648,"vw":16.4},{"c":16.2617,"h":16.2617,"l":16.2617,"n":1,"o":16.2617,"t":"2026-10-15T12:30:00Z","v":100,"vw":16.2617},{"c":16.41,"h":16.41,"l":16.4,"n":2,"o":16.4,"t":"2026-10-15T12:35:00Z","v":4100,"vw":16.409756},{"c":16.42,"h":16.42,"l":16.42,"n":2,"o":16.42,"t":"2026-10-15T12:50:00Z","v":170,"vw":16.42},{"c":16.3,"h":16.3,"l":16.3,"n":2,"o":16.3,"t":"2026-10-15T12:55:00Z","v":127,"vw":16.3},{"c":16.41,"h":16.42,"l":16.39,"n":7,"o":16.42,"t":"2026-10-15T13:00:00Z","v":5192,"vw":16.417196},{"c":16.409,"h":16.409,"l":16.409,"n":1,"o":16.409,"t":"2026-10-15T13:05:00Z","v":244,"vw":16.409},{"c":16.2606,"h":16.2606,"l":16.2606,"n":1,"o":16.2606,"t":"2026-10-15T13:15:00Z","v":100,"vw":16.2606},{"c":16.25,"h":16.25,"l":16.24,"n":2,"o":16.24,"t":"2026-10-15T13:20:00Z","v":346,"vw":16.244191},{"c":16.41,"h":16.43,"l":16.26,"n":7,"o":16.26,"t":"2026-10-15T13:25:00Z","v":3135,"vw":16.411171},{"c":16.55,"h":16.64,"l":16.4,"n":1171,"o":16.4,"t":"2026-10-15T13:30:00Z","v":255229,"vw":16.525476},{"c":16.605,"h":16.615,"l":16.515,"n":922,"o":16.555,"t":"2026-10-15T13:35:00Z","v":126307,"vw":16.568467},{"c":16.43,"h":16.64,"l":16.4101,"n":929,"o":16.615,"t":"2026-10-15T13:40:00Z","v":93900,"vw":16.532749},{"c":16.551,"h":16.58,"l":16.425,"n":1533,"o":16.43,"t":"2026-10-15T13:45:00Z","v":189579,"vw":16.498142},{"c":16.55,"h":16.585,"l":16.515,"n":813,"o":16.54,"t":"2026-10-15T13:50:00Z","v":76851,"vw":16.549178},{"c":16.554,"h":16.635,"l":16.53,"n":929,"o":16.555,"t":"2026-10-15T13:55:00Z","v":111520,"vw":16.579664},{"c":16.605,"h":16.635,"l":16.54,"n":1194,"o":16.555,"t":"2026-10-15T14:00:00Z","v":179862,"vw":16.590839},{"c":16.565,"h":16.635,"l":16.565,"n":897,"o":16.605,"t":"2026-10-15T14:05:00Z","v":113672,"vw":16.613774},{"c":16.605,"h":16.605,"l":16.545,"n":759,"o":16.565,"t":"2026-10-15T14:10:00Z","v":70011,"vw":16.578092},{"c":16.545,"h":16.625,"l":16.54,"n":671,"o":16.61,"t":"2026-10-15T14:15:00Z","v":50163,"vw":16.582119},{"c":16.52,"h":16.57,"l":16.49,"n":750,"o":16.545,"t":"2026-10-15T14:20:00Z","v":58277,"vw":16.526829},{"c":16.5,"h":16.555,"l":16.49,"n":632,"o":16.53,"t":"2026-10-15T14:25:00Z","v":54847,"vw":16.518539},{"c":16.475,"h":16.555,"l":16.47,"n":633,"o":16.51,"t":"2026-10-15T14:30:00Z","v":55130,"vw":16.519337},{"c":16.475,"h":16.5,"l":16.44,"n":638,"o":16.4799,"t":"2026-10-15T14:35:00Z","v":51887,"vw":16.474625},{"c":16.52,"h":16.52,"l":16.46,"n":790,"o":16.475,"t":"2026-10-15T14:40:00Z","v":85721,"vw":16.497342},{"c":16.525,"h":16.525,"l":16.475,"n":686,"o":16.52,"t":"2026-10-15T14:45:00Z","v":55124,"vw":16.503288},{"c":16.635,"h":16.635,"l":16.52,"n":903,"o":16.525,"t":"2026-10-15T14:50:00Z","v":77948,"vw":16.58752},{"c":16.675,"h":16.688,"l":16.625,"n":1232,"o":16.635,"t":"2026-10-15T14:55:00Z","v":222880,"vw":16.664187},{"c":16.705,"h":16.705,"l":16.665,"n":748,"o":16.675,"t":"2026-10-15T15:00:00Z","v":56722,"vw":16.686355},{"c":16.715,"h":16.73,"l":16.695,"n":811,"o":16.71,"t":"2026-10-15T15:05:00Z","v":78786,"vw":16.716351},{"c":16.715,"h":16.755,"l":16.705,"n":945,"o":16.72,"t":"2026-10-15T15:10:00Z","v":114663,"vw":16.738025},{"c":16.7,"h":16.73,"l":16.675,"n":728,"o":16.72,"t":"2026-10-15T15:15:00Z","v":62634,"vw":16.705338},{"c":16.8022,"h":16.83,"l":16.705,"n":1301,"o":16.705,"t":"2026-10-15T15:20:00Z","v":165067,"vw":16.77991},{"c":16.815,"h":16.88,"l":16.7801,"n":1248,"o":16.8,"t":"2026-10-15T15:25:00Z","v":156102,"vw":16.841186},{"c":16.855,"h":16.87,"l":16.775,"n":809,"o":16.815,"t":"2026-10-15T15:30:00Z","v":91667,"vw":16.826618},{"c":16.865,"h":16.87,"l":16.825,"n":595,"o":16.855,"t":"2026-10-15T15:35:00Z","v":58754,"vw":16.841744},{"c":16.79,"h":16.875,"l":16.775,"n":826,"o":16.865,"t":"2026-10-15T15:40:00Z","v":126997,"vw":16.835009},{"c":16.845,"h":16.86,"l":16.775,"n":686,"o":16.7893,"t":"2026-10-15T15:45:00Z","v":229596,"vw":16.819225},{"c":16.855,"h":16.875,"l":16.84,"n":967,"o":16.85,"t":"2026-10-15T15:50:00Z","v":131153,"vw":16.851977},{"c":16.865,"h":16.89,"l":16.85,"n":738,"o":16.8561,"t":"2026-10-15T15:55:00Z","v":149168,"vw":16.873388},{"c":16.815,"h":16.8699,"l":16.805,"n":596,"o":16.86,"t":"2026-10-15T16:00:00Z","v":51098,"vw":16.829355},{"c":16.87,"h":16.87,"l":16.815,"n":811,"o":16.82,"t":"2026-10-15T16:05:00Z","v":74737,"vw":16.845159},{"c":16.845,"h":16.87,"l":16.83,"n":954,"o":16.865,"t":"2026-10-15T16:10:00Z","v":110635,"vw":16.850305},{"c":16.855,"h":16.875,"l":16.835,"n":585,"o":16.85,"t":"2026-10-15T16:15:00Z","v":60746,"vw":16.852035},{"c":16.775,"h":16.885,"l":16.775,"n":1055,"o":16.86,"t":"2026-10-15T16:20:00Z","v":192686,"vw":16.848169},{"c":16.79,"h":16.805,"l":16.765,"n":838,"o":16.7736,"t":"2026-10-15T16:25:00Z","v":103912,"vw":16.780231},{"c":16.81,"h":16.825,"l":16.79,"n":652,"o":16.79,"t":"2026-10-15T16:30:00Z","v":59100,"vw":16.805687},{"c":16.825,"h":16.84,"l":16.785,"n":674,"o":16.815,"t":"2026-10-15T16:35:00Z","v":64152,"vw":16.811762},{"c":16.83,"h":16.83,"l":16.8,"n":588,"o":16.825,"t":"2026-10-15T16:40:00Z","v":54138,"vw":16.815642},{"c":16.825,"h":16.84,"l":16.82,"n":440,"o":16.83,"t":"2026-10-15T16:45:00Z","v":34718,"vw":16.831927},{"c":16.815,"h":16.83,"l":16.8,"n":479,"o":16.825,"t":"2026-10-15T16:50:00Z","v":38735,"vw":16.815779},{"c":16.825,"h":16.825,"l":16.81,"n":165,"o":16.81,"t":"2026-10-15T16:55:00Z","v":10501,"vw":16.820109},{"c":16.995,"h":16.995,"l":16.975,"n":378,"o":16.985,"t":"2026-10-15T18:10:00Z","v":37115,"vw":16.987285},{"c":17.015,"h":17.02,"l":16.98,"n":735,"o":17,"t":"2026-10-15T18:15:00Z","v":97864,"vw":17.001142},{"c":17.05,"h":17.055,"l":17.01,"n":568,"o":17.01,"t":"2026-10-15T18:20:00Z","v":66536,"vw":17.038703},{"c":17.05,"h":17.065,"l":17.04,"n":416,"o":17.04,"t":"2026-10-15T18:25:00Z","v":41024,"vw":17.051704},{"c":17.05,"h":17.06,"l":17.02,"n":619,"o":17.05,"t":"2026-10-15T18:30:00Z","v":61163,"vw":17.044467},{"c":17.06,"h":17.07,"l":17.044,"n":466,"o":17.045,"t":"2026-10-15T18:35:00Z","v":64746,"vw":17.054976},{"c":17.035,"h":17.0593,"l":17.02,"n":565,"o":17.0593,"t":"2026-10-15T18:40:00Z","v":56130,"vw":17.040118},{"c":17.07,"h":17.07,"l":17.03,"n":361,"o":17.035,"t":"2026-10-15T18:45:00Z","v":45156,"vw":17.050923},{"c":17.045,"h":17.08,"l":17.045,"n":562,"o":17.065,"t":"2026-10-15T18:50:00Z","v":52560,"vw":17.062365},{"c":17.075,"h":17.08,"l":17.05,"n":518,"o":17.05,"t":"2026-10-15T18:55:00Z","v":110817,"vw":17.061343},{"c":17.135,"h":17.14,"l":17.075,"n":718,"o":17.0793,"t":"2026-10-15T19:00:00Z","v":103543,"vw":17.107951},{"c":17.15,"h":17.165,"l":17.11,"n":569,"o":17.135,"t":"2026-10-15T19:05:00Z","v":68233,"vw":17.138076},{"c":17.145,"h":17.15,"l":17.13,"n":704,"o":17.145,"t":"2026-10-15T19:10:00Z","v":93783,"vw":17.138646},{"c":17.095,"h":17.15,"l":17.085,"n":957,"o":17.145,"t":"2026-10-15T19:15:00Z","v":138050,"vw":17.112497},{"c":17.105,"h":17.12,"l":17.095,"n":698,"o":17.095,"t":"2026-10-15T19:20:00Z","v":83953,"vw":17.106864},{"c":17.045,"h":17.11,"l":17.045,"n":1054,"o":17.105,"t":"2026-10-15T19:25:00Z","v":149837,"vw":17.071723},{"c":17.135,"h":17.135,"l":17.04,"n":977,"o":17.045,"t":"2026-10-15T19:30:00Z","v":133313,"vw":17.079564},{"c":17.155,"h":17.17,"l":17.135,"n":1348,"o":17.135,"t":"2026-10-15T19:35:00Z","v":179114,"vw":17.15073},{"c":17.175,"h":17.1875,"l":17.1201,"n":1409,"o":17.155,"t":"2026-10-15T19:40:00Z","v":201421,"vw":17.152434},{"c":17.1,"h":17.18,"l":17.1,"n":1965,"o":17.17,"t":"2026-10-15T19:45:00Z","v":373319,"vw":17.120326},{"c":17.085,"h":17.105,"l":17.055,"n":3057,"o":17.1,"t":"2026-10-15T19:50:00Z","v":482062,"vw":17.078958},{"c":17.16,"h":17.17,"l":17.085,"n":6212,"o":17.085,"t":"2026-10-15T19:55:00Z","v":987760,"vw":17.151628},{"c":17.16,"h":17.16,"l":17.13,"n":47,"o":17.16,"t":"2026-10-15T20:00:00Z","v":2051724,"vw":17.159963},{"c":17.1127,"h":17.1127,"l":17.1127,"n":2,"o":17.1127,"t":"2026-10-15T20:05:00Z","v":205,"vw":17.1127},{"c":17.12,"h":17.12,"l":17.12,"n":15,"o":17.12,"t":"2026-10-15T20:10:00Z","v":2377,"vw":17.12},{"c":17.125,"h":17.125,"l":17.1115,"n":15,"o":17.1115,"t":"2026-10-15T20:15:00Z","v":2133,"vw":17.118224},{"c":17.125,"h":17.14,"l":17.125,"n":4,"o":17.14,"t":"2026-10-15T20:20:00Z","v":362,"vw":17.129286},{"c":17.1354,"h":17.1354,"l":17.1354,"n":2,"o":17.1354,"t":"2026-10-15T20:25:00Z","v":1558,"vw":17.1354},{"c":17.13,"h":17.13,"l":17.13,"n":13,"o":17.13,"t":"2026-10-15T20:45:00Z","v":590,"vw":17.13},{"c":17.1113,"h":17.1113,"l":17.1113,"n":2,"o":17.1113,"t":"2026-10-15T20:50:00Z","v":195,"vw":17.1113},{"c":17.15,"h":17.15,"l":17.13,"n":9,"o":17.13,"t":"2026-10-15T20:55:00Z","v":51817,"vw":17.140919},{"c":17.15,"h":17.15,"l":17.15,"n":5,"o":17.15,"t":"2026-10-15T21:05:00Z","v":139,"vw":17.15},{"c":17.12,"h":17.12,"l":17.12,"n":1,"o":17.12,"t":"2026-10-15T21:15:00Z","v":500,"vw":17.12},{"c":17.13,"h":17.13,"l":17.13,"n":1,"o":17.13,"t":"2026-10-15T21:35:00Z","v":200,"vw":17.13},{"c":17.1109,"h":17.1109,"l":17.1109,"n":1,"o":17.1109,"t":"2026-10-15T21:45:00Z","v":251,"vw":17.1109},{"c":17.12,"h":17.12,"l":17.12,"n":4,"o":17.12,"t":"2026-10-15T22:10:00Z","v":130,"vw":17.12},{"c":17.1103,"h":17.1103,"l":17.1103,"n":1,"o":17.1103,"t":"2026-10-15T22:15:00Z","v":100,"vw":17.1103},{"c":17.09,"h":17.12,"l":17.09,"n":8,"o":17.12,"t":"2026-10-15T22:25:00Z","v":1451,"vw":17.102806},{"c":17.08,"h":17.08,"l":17.08,"n":1,"o":17.08,"t":"2026-10-15T22:30:00Z","v":5831,"vw":17.08},{"c":17.11,"h":17.11,"l":17.11,"n":4,"o":17.11,"t":"2026-10-15T23:10:00Z","v":140,"vw":17.11}],"history":[{"c":13.26,"h":13.5,"l":12.9601,"n":69172,"o":13.46,"t":"2024-10-14T04:00:00Z","v":15504014,"vw":13.175592},{"c":13.3,"h":13.475,"l":12.94,"n":58894,"o":13.25,"t":"2024-10-15T04:00:00Z","v":11267148,"vw":13.267137},{"c":13.39,"h":13.565,"l":13.28,"n":44734,"o":13.5,"t":"2024-10-16T04:00:00Z","v":7658272,"vw":13.407901},{"c":13.62,"h":13.66,"l":13.201,"n":54147,"o":13.39,"t":"2024-10-17T04:00:00Z","v":10115595,"vw":13.509993},{"c":13.99,"h":14.07,"l":13.5675,"n":57210,"o":13.71,"t":"2024-10-18T04:00:00Z","v":11041093,"vw":13.89372},{"c":14.04,"h":14.18,"l":13.71,"n":49630,"o":13.98,"t":"2024-10-21T04:00:00Z","v":8409935,"vw":13.933088},{"c":13.76,"h":14.14,"l":13.73,"n":45831,"o":14.06,"t":"2024-10-22T04:00:00Z","v":7997153,"vw":13.857772},{"c":13.66,"h":13.74,"l":13.4,"n":46352,"o":13.69,"t":"2024-10-23T04:00:00Z","v":8358189,"vw":13.55773},{"c":13.78,"h":13.81,"l":13.27,"n":51615,"o":13.27,"t":"2024-10-24T04:00:00Z","v":9302047,"vw":13.609253},{"c":13.41,"h":13.94,"l":13.23,"n":84804,"o":13.87,"t":"2024-10-25T04:00:00Z","v":17618565,"vw":13.581086},{"c":13.89,"h":13.97,"l":13.49,"n":68861,"o":13.51,"t":"2024-10-28T04:00:00Z","v":10921110,"vw":13.794751},{"c":13.91,"h":14.015,"l":13.62,"n":43953,"o":13.66,"t":"2024-10-29T04:00:00Z","v":8211969,"vw":13.877116},{"c":13.67,"h":13.975,"l":13.64,"n":57811,"o":13.81,"t":"2024-10-30T04:00:00Z","v":10824662,"vw":13.79077},{"c":12.97,"h":13.56,"l":12.87,"n":76420,"o":13.33,"t":"2024-10-31T04:00:00Z","v":12775378,"vw":13.065903},{"c":13.48,"h":13.765,"l":13.07,"n":73949,"o":13.14,"t":"2024-11-01T04:00:00Z","v":13461532,"vw":13.492788},{"c":13.58,"h":13.92,"l":13.36,"n":53110,"o":13.46,"t":"2024-11-04T05:00:00Z","v":9704393,"vw":13.653132},{"c":13.8,"h":13.915,"l":13.5701,"n":63112,"o":13.73,"t":"2024-11-05T05:00:00Z","v":13287603,"vw":13.762205},{"c":14.4,"h":14.525,"l":13.78,"n":160001,"o":14.12,"t":"2024-11-06T05:00:00Z","v":33833068,"vw":14.297134},{"c":17.69,"h":18.82,"l":17.4,"n":314745,"o":17.78,"t":"2024-11-07T05:00:00Z","v":73961421,"vw":18.104695},{"c":17.78,"h":17.949,"l":17.17,"n":130865,"o":17.69,"t":"2024-11-08T05:00:00Z","v":28925410,"vw":17.577647},{"c":18.59,"h":19.065,"l":17.76,"n":119705,"o":17.95,"t":"2024-11-11T05:00:00Z","v":22087955,"vw":18.624964},{"c":18.34,"h":18.58,"l":18.045,"n":82560,"o":18.47,"t":"2024-11-12T05:00:00Z","v":13508224,"vw":18.267801},{"c":17.78,"h":18.6,"l":17.55,"n":78442,"o":18.52,"t":"2024-11-13T05:00:00Z","v":14056368,"vw":17.936093},{"c":17.92,"h":18.43,"l":17.59,"n":71148,"o":17.89,"t":"2024-11-14T05:00:00Z","v":12402423,"vw":18.045984},{"c":18.12,"h":18.57,"l":17.87,"n":92444,"o":18.23,"t":"2024-11-15T05:00:00Z","v":18407236,"vw":18.161646},{"c":17.3,"h":17.6,"l":16.8,"n":111575,"o":17.53,"t":"2024-11-18T05:00:00Z","v":19905793,"vw":17.187105},{"c":16.57,"h":17,"l":16.47,"n":105556,"o":16.85,"t":"2024-11-19T05:00:00Z","v":19029964,"vw":16.691928},{"c":16.77,"h":16.975,"l":16.41,"n":69915,"o":16.55,"t":"2024-11-20T05:00:00Z","v":11315138,"vw":16.759385},{"c":16.29,"h":16.82,"l":16.2601,"n":68813,"o":16.77,"t":"2024-11-21T05:00:00Z","v":11761996,"vw":16.47723},{"c":16.79,"h":16.865,"l":16.3,"n":69838,"o":16.43,"t":"2024-11-22T05:00:00Z","v":12366794,"vw":16.686277},{"c":17.89,"h":18.005,"l":16.9301,"n":93743,"o":16.94,"t":"2024-11-25T05:00:00Z","v":17267175,"vw":17.702498},{"c":17.61,"h":17.9196,"l":17.42,"n":57300,"o":17.58,"t":"2024-11-26T05:00:00Z","v":9460326,"vw":17.636589},{"c":17.18,"h":17.8699,"l":17.05,"n":49582,"o":17.82,"t":"2024-11-27T05:00:00Z","v":22226969,"vw":17.235039},{"c":17.36,"h":17.39,"l":17.085,"n":27514,"o":17.26,"t":"2024-11-29T05:00:00Z","v":4561719,"vw":17.278818},{"c":17.17,"h":17.3894,"l":17.06,"n":42953,"o":17.26,"t":"2024-12-02T05:00:00Z","v":6847368,"vw":17.216682},{"c":16.92,"h":17.32,"l":16.88,"n":40517,"o":17.31,"t":"2024-12-03T05:00:00Z","v":7666323,"vw":17.010457},{"c":17.24,"h":17.625,"l":16.94,"n":58855,"o":17.1,"t":"2024-12-04T05:00:00Z","v":10434359,"vw":17.231246},{"c":15.5,"h":17.48,"l":15.391,"n":124886,"o":17.25,"t":"2024-12-05T05:00:00Z","v":25984460,"vw":16.018645},{"c":15.94,"h":15.985,"l":15.51,"n":74500,"o":15.85,"t":"2024-12-06T05:00:00Z","v":13260224,"vw":15.804349},{"c":16.3,"h":16.765,"l":16.12,"n":70459,"o":16.16,"t":"2024-12-09T05:00:00Z","v":14769226,"vw":16.441618},{"c":16.19,"h":16.5572,"l":16.105,"n":51178,"o":16.32,"t":"2024-12-10T05:00:00Z","v":9394605,"vw":16.297752},{"c":15.42,"h":16.29,"l":14.85,"n":143952,"o":16.24,"t":"2024-12-11T05:00:00Z","v":25855212,"vw":15.271135},{"c":14.85,"h":15.58,"l":14.82,"n":76898,"o":15.46,"t":"2024-12-12T05:00:00Z","v":15366846,"vw":15.097165},{"c":14.14,"h":14.94,"l":14.0908,"n":88706,"o":14.84,"t":"2024-12-13T05:00:00Z","v":16070750,"vw":14.3058},{"c":14.29,"h":14.355,"l":13.86,"n":84174,"o":14.24,"t":"2024-12-16T05:00:00Z","v":15547207,"vw":14.171127},{"c":14.01,"h":14.155,"l":13.865,"n":53942,"o":14.04,"t":"2024-12-17T05:00:00Z","v":8938834,"vw":14.000989},{"c":13.61,"h":14.505,"l":13.535,"n":86611,"o":14.02,"t":"2024-12-18T05:00:00Z","v":18535389,"vw":14.022429},{"c":13.58,"h":13.885,"l":13.4133,"n":81988,"o":13.76,"t":"2024-12-19T05:00:00Z","v":12668575,"vw":13.619745},{"c":13.57,"h":13.84,"l":13.21,"n":83393,"o":13.44,"t":"2024-12-20T05:00:00Z","v":18630868,"vw":13.580625},{"c":13.71,"h":13.81,"l":13.46,"n":41124,"o":13.65,"t":"2024-12-23T05:00:00Z","v":7903481,"vw":13.645933},{"c":13.91,"h":13.92,"l":13.585,"n":26954,"o":13.87,"t":"2024-12-24T05:00:00Z","v":5356836,"vw":13.752161},{"c":13.77,"h":14,"l":13.64,"n":43236,"o":13.8,"t":"2024-12-26T05:00:00Z","v":8637845,"vw":13.821084},{"c":13.31,"h":13.71,"l":13.155,"n":57992,"o":13.705,"t":"2024-12-27T05:00:00Z","v":11502649,"vw":13.299097},{"c":13.05,"h":13.15,"l":12.7621,"n":57897,"o":13.12,"t":"2024-12-30T05:00:00Z","v":16952115,"vw":13.006039},{"c":12.9,"h":13.24,"l":12.85,"n":53199,"o":13.2,"t":"2024-12-31T05:00:00Z","v":11161413,"vw":12.985868},{"c":13.65,"h":13.8,"l":12.96,"n":117637,"o":13.08,"t":"2025-01-02T05:00:00Z","v":25295745,"vw":13.519085},{"c":14.27,"h":14.54,"l":13.76,"n":87826,"o":13.79,"t":"2025-01-03T05:00:00Z","v":17118882,"vw":14.191843},{"c":14.39,"h":14.8799,"l":14.34,"n":72790,"o":14.825,"t":"2025-01-06T05:00:00Z","v":12612693,"vw":14.505757},{"c":14.32,"h":14.665,"l":14.172,"n":63205,"o":14.58,"t":"2025-01-07T05:00:00Z","v":13853459,"vw":14.408661},{"c":13.36,"h":14.13,"l":13.24,"n":85121,"o":14.13,"t":"2025-01-08T05:00:00Z","v":16543584,"vw":13.482077},{"c":12.98,"h":13.29,"l":12.77,"n":97085,"o":13.06,"t":"2025-01-10T05:00:00Z","v":18895341,"vw":12.966844},{"c":12.99,"h":13.04,"l":12.58,"n":82619,"o":12.79,"t":"2025-01-13T05:00:00Z","v":16916976,"vw":12.826879},{"c":12.97,"h":13.3,"l":12.85,"n":53067,"o":13.24,"t":"2025-01-14T05:00:00Z","v":9406171,"vw":13.043651},{"c":13.4,"h":13.62,"l":13.28,"n":52044,"o":13.33,"t":"2025-01-15T05:00:00Z","v":13007998,"vw":13.412354},{"c":13.6,"h":13.72,"l":13.15,"n":62034,"o":13.35,"t":"2025-01-16T05:00:00Z","v":14793226,"vw":13.5539},{"c":13.41,"h":13.79,"l":13.375,"n":56282,"o":13.75,"t":"2025-01-17T05:00:00Z","v":13932428,"vw":13.495195},{"c":13.67,"h":13.835,"l":13.43,"n":52651,"o":13.62,"t":"2025-01-21T05:00:00Z","v":10362732,"vw":13.674892},{"c":13.42,"h":13.89,"l":13.38,"n":66157,"o":13.77,"t":"2025-01-22T05:00:00Z","v":14105736,"vw":13.61362},{"c":13.6,"h":13.67,"l":13.11,"n":61000,"o":13.31,"t":"2025-01-23T05:00:00Z","v":10575929,"vw":13.45349},{"c":13.8,"h":14.05,"l":13.61,"n":53107,"o":13.63,"t":"2025-01-24T05:00:00Z","v":9070328,"vw":13.84069},{"c":13.86,"h":13.965,"l":13.4711,"n":60789,"o":13.6,"t":"2025-01-27T05:00:00Z","v":10687634,"vw":13.78006},{"c":13.96,"h":14.18,"l":13.25,"n":105519,"o":13.84,"t":"2025-01-28T05:00:00Z","v":20743828,"vw":13.808498},{"c":13.43,"h":13.92,"l":13.22,"n":73704,"o":13.92,"t":"2025-01-29T05:00:00Z","v":14502236,"vw":13.463952},{"c":13.56,"h":13.63,"l":12.78,"n":91020,"o":13.0201,"t":"2025-01-30T05:00:00Z","v":17349817,"vw":13.334842},{"c":13.54,"h":13.845,"l":13.33,"n":57464,"o":13.63,"t":"2025-01-31T05:00:00Z","v":11616881,"vw":13.535772},{"c":13.81,"h":13.8873,"l":12.96,"n":86657,"o":13.04,"t":"2025-02-03T05:00:00Z","v":15469734,"vw":13.663564},{"c":14.07,"h":14.17,"l":13.69,"n":78647,"o":13.91,"t":"2025-02-04T05:00:00Z","v":13693466,"vw":13.943305},{"c":13.42,"h":13.97,"l":13.23,"n":110070,"o":13.57,"t":"2025-02-05T05:00:00Z","v":22640004,"vw":13.503463},{"c":14.07,"h":14.14,"l":13.6,"n":79849,"o":13.63,"t":"2025-02-06T05:00:00Z","v":15109223,"vw":13.922291},{"c":14.17,"h":14.75,"l":14.02,"n":112221,"o":14.1,"t":"2025-02-07T05:00:00Z","v":20383207,"vw":14.462263},{"c":15.12,"h":15.185,"l":14.54,"n":147420,"o":14.885,"t":"2025-02-10T05:00:00Z","v":28647765,"vw":14.888333},{"c":14.39,"h":15.35,"l":14.2,"n":229454,"o":15.265,"t":"2025-02-11T05:00:00Z","v":59236347,"vw":14.530098},{"c":13.25,"h":14.19,"l":12.06,"n":282356,"o":12.275,"t":"2025-02-12T05:00:00Z","v":87916187,"vw":13.34722},{"c":13.47,"h":13.48,"l":12.7901,"n":117197,"o":13.32,"t":"2025-02-13T05:00:00Z","v":29279663,"vw":13.245211},{"c":13.43,"h":13.54,"l":13.05,"n":95299,"o":13.45,"t":"2025-02-14T05:00:00Z","v":22337596,"vw":13.291476},{"c":14.01,"h":14.43,"l":13.41,"n":130457,"o":13.41,"t":"2025-02-18T05:00:00Z","v":29389191,"vw":14.089086},{"c":13.39,"h":13.93,"l":13.22,"n":99516,"o":13.92,"t":"2025-02-19T05:00:00Z","v":23910133,"vw":13.39407},{"c":13.46,"h":13.61,"l":13.335,"n":75583,"o":13.37,"t":"2025-02-20T05:00:00Z","v":16987996,"vw":13.455077},{"c":13.05,"h":13.54,"l":13.005,"n":76253,"o":13.51,"t":"2025-02-21T05:00:00Z","v":16867253,"vw":13.184289},{"c":12.72,"h":13.11,"l":12.46,"n":91828,"o":13.03,"t":"2025-02-24T05:00:00Z","v":19890062,"vw":12.780094},{"c":12.74,"h":12.855,"l":12.17,"n":80874,"o":12.72,"t":"2025-02-25T05:00:00Z","v":18328426,"vw":12.561921},{"c":12.82,"h":13.13,"l":12.51,"n":65498,"o":12.82,"t":"2025-02-26T05:00:00Z","v":13487592,"vw":12.812762},{"c":13.02,"h":14.025,"l":12.8,"n":190153,"o":12.97,"t":"2025-02-27T05:00:00Z","v":37483816,"vw":13.474262},{"c":13.34,"h":13.61,"l":12.78,"n":92809,"o":12.87,"t":"2025-02-28T05:00:00Z","v":16081678,"vw":13.337843},{"c":12.66,"h":13.505,"l":12.54,"n":104225,"o":13.5,"t":"2025-03-03T05:00:00Z","v":17594484,"vw":12.952546},{"c":12.41,"h":12.79,"l":11.72,"n":106154,"o":12.28,"t":"2025-03-04T05:00:00Z","v":20725092,"vw":12.253097},{"c":12.36,"h":12.59,"l":12,"n":88713,"o":12.475,"t":"2025-03-05T05:00:00Z","v":16194904,"vw":12.261175},{"c":12.08,"h":12.49,"l":11.9407,"n":66442,"o":12.14,"t":"2025-03-06T05:00:00Z","v":15034987,"vw":12.17809},{"c":12.41,"h":12.585,"l":11.85,"n":88612,"o":11.99,"t":"2025-03-07T05:00:00Z","v":15730954,"vw":12.292154},{"c":11.48,"h":12.23,"l":11.3,"n":125031,"o":12.19,"t":"2025-03-10T04:00:00Z","v":22454744,"vw":11.592576},{"c":11.43,"h":11.73,"l":11.115,"n":108916,"o":11.44,"t":"2025-03-11T04:00:00Z","v":19201325,"vw":11.439243},{"c":11.61,"h":11.81,"l":11.365,"n":80342,"o":11.75,"t":"2025-03-12T04:00:00Z","v":15637525,"vw":11.578026},{"c":11.27,"h":11.71,"l":11.265,"n":73537,"o":11.605,"t":"2025-03-13T04:00:00Z","v":12949702,"vw":11.42488},{"c":11.92,"h":12.11,"l":11.48,"n":81823,"o":11.51,"t":"2025-03-14T04:00:00Z","v":14573512,"vw":11.879172},{"c":12.03,"h":12.27,"l":11.8649,"n":70674,"o":11.98,"t":"2025-03-17T04:00:00Z","v":12461112,"vw":12.102949},{"c":11.53,"h":11.96,"l":11.45,"n":54628,"o":11.95,"t":"2025-03-18T04:00:00Z","v":10370868,"vw":11.595237},{"c":11.72,"h":11.91,"l":11.5,"n":61611,"o":11.53,"t":"2025-03-19T04:00:00Z","v":11701981,"vw":11.730987},{"c":11.75,"h":12.095,"l":11.57,"n":75841,"o":11.64,"t":"2025-03-20T04:00:00Z","v":13431608,"vw":11.856063},{"c":11.98,"h":12.05,"l":11.39,"n":74695,"o":11.56,"t":"2025-03-21T04:00:00Z","v":38652430,"vw":11.919243},{"c":12.22,"h":12.3399,"l":12.01,"n":78877,"o":12.235,"t":"2025-03-24T04:00:00Z","v":14373317,"vw":12.173626},{"c":12.49,"h":13.2,"l":12.18,"n":194891,"o":12.26,"t":"2025-03-25T04:00:00Z","v":39085604,"vw":12.657718},{"c":12.27,"h":12.64,"l":12.07,"n":88185,"o":12.52,"t":"2025-03-26T04:00:00Z","v":19238906,"vw":12.302},{"c":12.14,"h":12.57,"l":12.04,"n":70702,"o":12.115,"t":"2025-03-27T04:00:00Z","v":11782698,"vw":12.278459},{"c":11.57,"h":12.11,"l":11.46,"n":78710,"o":12.07,"t":"2025-03-28T04:00:00Z","v":14195029,"vw":11.659517},{"c":11.87,"h":11.96,"l":11.105,"n":86129,"o":11.35,"t":"2025-03-31T04:00:00Z","v":14922182,"vw":11.715724},{"c":12.23,"h":12.265,"l":11.755,"n":76788,"o":11.85,"t":"2025-04-01T04:00:00Z","v":15995435,"vw":12.084964},{"c":12.95,"h":13,"l":12.03,"n":110791,"o":12.06,"t":"2025-04-02T04:00:00Z","v":21164738,"vw":12.742058},{"c":11.48,"h":11.98,"l":11.31,"n":112795,"o":11.91,"t":"2025-04-03T04:00:00Z","v":22187231,"vw":11.592826},{"c":10.84,"h":11.215,"l":10.38,"n":101953,"o":11.03,"t":"2025-04-04T04:00:00Z","v":19209497,"vw":10.90392},{"c":10.47,"h":10.99,"l":9.66,"n":142161,"o":10.285,"t":"2025-04-07T04:00:00Z","v":23389811,"vw":10.336528},{"c":9.97,"h":10.885,"l":9.73,"n":89913,"o":10.84,"t":"2025-04-08T04:00:00Z","v":16173375,"vw":10.284398},{"c":11.34,"h":11.635,"l":9.88,"n":167798,"o":9.88,"t":"2025-04-09T04:00:00Z","v":33118956,"vw":11.043435},{"c":10.93,"h":11.215,"l":10.495,"n":94843,"o":11.07,"t":"2025-04-10T04:00:00Z","v":15981013,"vw":10.889787},{"c":11.03,"h":11.07,"l":10.625,"n":64655,"o":11.0599,"t":"2025-04-11T04:00:00Z","v":9920003,"vw":10.910215},{"c":10.88,"h":11.315,"l":10.81,"n":52984,"o":11.315,"t":"2025-04-14T04:00:00Z","v":8964569,"vw":10.967381},{"c":10.89,"h":11.01,"l":10.765,"n":53426,"o":10.85,"t":"2025-04-15T04:00:00Z","v":9815596,"vw":10.885404},{"c":10.84,"h":11.19,"l":10.71,"n":83390,"o":11.13,"t":"2025-04-16T04:00:00Z","v":15891831,"vw":10.929257},{"c":11.16,"h":11.18,"l":10.88,"n":70330,"o":10.88,"t":"2025-04-17T04:00:00Z","v":12573271,"vw":11.081902},{"c":10.94,"h":11.23,"l":10.605,"n":58510,"o":11,"t":"2025-04-21T04:00:00Z","v":11109189,"vw":10.841784},{"c":11,"h":11.285,"l":10.975,"n":62149,"o":11.13,"t":"2025-04-22T04:00:00Z","v":12100528,"vw":11.097174},{"c":11.44,"h":11.78,"l":11.28,"n":72373,"o":11.48,"t":"2025-04-23T04:00:00Z","v":13689094,"vw":11.476652},{"c":12.06,"h":12.09,"l":11.4,"n":50470,"o":11.45,"t":"2025-04-24T04:00:00Z","v":9767180,"vw":11.870418},{"c":12.21,"h":12.445,"l":12.01,"n":66194,"o":12.03,"t":"2025-04-25T04:00:00Z","v":10946233,"vw":12.252711},{"c":12.26,"h":12.43,"l":12.08,"n":53042,"o":12.25,"t":"2025-04-28T04:00:00Z","v":9962439,"vw":12.268371},{"c":12.54,"h":12.635,"l":12.27,"n":52934,"o":12.28,"t":"2025-04-29T04:00:00Z","v":7973993,"vw":12.461211},{"c":12.4,"h":12.42,"l":12.02,"n":38639,"o":12.19,"t":"2025-04-30T04:00:00Z","v":6581294,"vw":12.251202},{"c":12.46,"h":12.68,"l":12.385,"n":47449,"o":12.55,"t":"2025-05-01T04:00:00Z","v":8542920,"vw":12.534485},{"c":12.65,"h":12.9,"l":12.565,"n":52948,"o":12.63,"t":"2025-05-02T04:00:00Z","v":9237244,"vw":12.7351},{"c":13.2,"h":13.21,"l":12.465,"n":93228,"o":12.585,"t":"2025-05-05T04:00:00Z","v":17344007,"vw":13.048591},{"c":12.89,"h":13.16,"l":12.845,"n":77713,"o":12.975,"t":"2025-05-06T04:00:00Z","v":16683205,"vw":13.0049},{"c":12.59,"h":12.92,"l":12.305,"n":83774,"o":12.81,"t":"2025-05-07T04:00:00Z","v":15184060,"vw":12.565065},{"c":13,"h":13.135,"l":12.63,"n":110940,"o":12.81,"t":"2025-05-08T04:00:00Z","v":23502101,"vw":12.955469},{"c":16.65,"h":16.78,"l":14.63,"n":432113,"o":14.655,"t":"2025-05-09T04:00:00Z","v":107486139,"vw":15.997489},{"c":17.21,"h":17.34,"l":16.12,"n":219989,"o":17.1,"t":"2025-05-12T04:00:00Z","v":45659474,"vw":16.807982},{"c":17.03,"h":17.19,"l":16.57,"n":167136,"o":17.045,"t":"2025-05-13T04:00:00Z","v":31997831,"vw":16.919715},{"c":16.86,"h":17.52,"l":16.67,"n":119101,"o":17.085,"t":"2025-05-14T04:00:00Z","v":23833947,"vw":16.987533},{"c":16.23,"h":17.15,"l":16.17,"n":105011,"o":16.77,"t":"2025-05-15T04:00:00Z","v":22665096,"vw":16.477536},{"c":16.77,"h":17.01,"l":16.27,"n":99852,"o":16.32,"t":"2025-05-16T04:00:00Z","v":22299790,"vw":16.703475},{"c":16.76,"h":16.91,"l":16.35,"n":56244,"o":16.47,"t":"2025-05-19T04:00:00Z","v":10510469,"vw":16.751187},{"c":16.53,"h":16.71,"l":16.2047,"n":85778,"o":16.71,"t":"2025-05-20T04:00:00Z","v":17835906,"vw":16.417223},{"c":15.97,"h":16.57,"l":15.86,"n":78606,"o":16.23,"t":"2025-05-21T04:00:00Z","v":16466203,"vw":16.114801},{"c":15.99,"h":16.14,"l":15.85,"n":55547,"o":15.86,"t":"2025-05-22T04:00:00Z","v":12492669,"vw":16.016269},{"c":16.1,"h":16.37,"l":15.705,"n":67209,"o":15.705,"t":"2025-05-23T04:00:00Z","v":12544612,"vw":16.120939},{"c":16.32,"h":16.65,"l":15.925,"n":86973,"o":16.31,"t":"2025-05-27T04:00:00Z","v":19152123,"vw":16.339851},{"c":15.98,"h":16.41,"l":15.95,"n":52547,"o":16.41,"t":"2025-05-28T04:00:00Z","v":10949692,"vw":16.128295},{"c":15.35,"h":16.14,"l":15.1416,"n":103823,"o":16.14,"t":"2025-05-29T04:00:00Z","v":20596237,"vw":15.414666},{"c":15.24,"h":15.36,"l":15.095,"n":78516,"o":15.31,"t":"2025-05-30T04:00:00Z","v":14058736,"vw":15.228807},{"c":15.27,"h":15.515,"l":15.04,"n":61745,"o":15.2,"t":"2025-06-02T04:00:00Z","v":10562445,"vw":15.317354},{"c":15.35,"h":15.515,"l":15.1516,"n":52820,"o":15.28,"t":"2025-06-03T04:00:00Z","v":10822699,"vw":15.375211},{"c":15.26,"h":15.57,"l":15.16,"n":61053,"o":15.325,"t":"2025-06-04T04:00:00Z","v":10135091,"vw":15.311118},{"c":15.53,"h":15.885,"l":15.23,"n":96000,"o":15.4,"t":"2025-06-05T04:00:00Z","v":19839879,"vw":15.495865},{"c":15.53,"h":15.81,"l":15.36,"n":61238,"o":15.59,"t":"2025-06-06T04:00:00Z","v":10603352,"vw":15.540061},{"c":15.63,"h":15.895,"l":15.59,"n":83134,"o":15.69,"t":"2025-06-09T04:00:00Z","v":16824171,"vw":15.706444},{"c":15.68,"h":15.8799,"l":15.39,"n":65964,"o":15.63,"t":"2025-06-10T04:00:00Z","v":12166292,"vw":15.63239},{"c":15.56,"h":15.85,"l":15.43,"n":60563,"o":15.81,"t":"2025-06-11T04:00:00Z","v":11114939,"vw":15.631675},{"c":15.44,"h":15.5573,"l":15.155,"n":55965,"o":15.445,"t":"2025-06-12T04:00:00Z","v":9063807,"vw":15.375517},{"c":14.78,"h":15.2555,"l":14.67,"n":65955,"o":15.1,"t":"2025-06-13T04:00:00Z","v":12722656,"vw":14.885166},{"c":14.97,"h":15.1,"l":14.755,"n":61273,"o":14.94,"t":"2025-06-16T04:00:00Z","v":10253513,"vw":14.968349},{"c":14.95,"h":15.07,"l":14.7401,"n":58321,"o":14.85,"t":"2025-06-17T04:00:00Z","v":11593659,"vw":14.926755},{"c":14.69,"h":15.08,"l":14.38,"n":94116,"o":15,"t":"2025-06-18T04:00:00Z","v":17953436,"vw":14.687016},{"c":14.53,"h":14.915,"l":14.2,"n":72979,"o":14.84,"t":"2025-06-20T04:00:00Z","v":16315341,"vw":14.571443},{"c":14.95,"h":15.03,"l":14.37,"n":81042,"o":14.37,"t":"2025-06-23T04:00:00Z","v":14875471,"vw":14.807201},{"c":15.86,"h":16.1,"l":15.425,"n":101061,"o":15.85,"t":"2025-06-24T04:00:00Z","v":25088892,"vw":15.762522},{"c":15.56,"h":16.02,"l":15.43,"n":69207,"o":15.95,"t":"2025-06-25T04:00:00Z","v":13697094,"vw":15.613593},{"c":15.85,"h":15.99,"l":15.41,"n":74156,"o":15.59,"t":"2025-06-26T04:00:00Z","v":14348442,"vw":15.799197},{"c":15.72,"h":15.77,"l":15.31,"n":69104,"o":15.57,"t":"2025-06-27T04:00:00Z","v":19653121,"vw":15.587408},{"c":15.76,"h":15.979,"l":15.7329,"n":52541,"o":15.8,"t":"2025-06-30T04:00:00Z","v":11711161,"vw":15.824207},{"c":16.19,"h":16.455,"l":15.5801,"n":86556,"o":15.72,"t":"2025-07-01T04:00:00Z","v":17653442,"vw":16.089612},{"c":15.71,"h":16.1794,"l":15.7,"n":60500,"o":16.13,"t":"2025-07-02T04:00:00Z","v":11772423,"vw":15.826163},{"c":16.15,"h":16.18,"l":15.825,"n":43002,"o":15.83,"t":"2025-07-03T04:00:00Z","v":7596459,"vw":16.003079},{"c":16.07,"h":16.34,"l":15.85,"n":63047,"o":16.035,"t":"2025-07-07T04:00:00Z","v":11913449,"vw":16.110207},{"c":16.45,"h":16.615,"l":16.25,"n":58573,"o":16.37,"t":"2025-07-08T04:00:00Z","v":15876741,"vw":16.435251},{"c":15.66,"h":16.46,"l":15.61,"n":81809,"o":16.46,"t":"2025-07-09T04:00:00Z","v":17814110,"vw":15.864467},{"c":15.32,"h":15.8253,"l":15.24,"n":93544,"o":15.73,"t":"2025-07-10T04:00:00Z","v":16608464,"vw":15.450685},{"c":14.91,"h":15.4,"l":14.81,"n":58538,"o":15.181,"t":"2025-07-11T04:00:00Z","v":10846601,"vw":15.064235},{"c":14.92,"h":15.11,"l":14.81,"n":66181,"o":14.93,"t":"2025-07-14T04:00:00Z","v":11381275,"vw":14.950271},{"c":14.88,"h":15.04,"l":14.71,"n":75961,"o":15.03,"t":"2025-07-15T04:00:00Z","v":12842016,"vw":14.853392},{"c":14.93,"h":15.175,"l":14.64,"n":68945,"o":14.96,"t":"2025-07-16T04:00:00Z","v":11437556,"vw":14.867202},{"c":14.76,"h":15.07,"l":14.7,"n":62404,"o":14.975,"t":"2025-07-17T04:00:00Z","v":11095462,"vw":14.824097},{"c":14.76,"h":14.83,"l":14.38,"n":57584,"o":14.805,"t":"2025-07-18T04:00:00Z","v":11646855,"vw":14.640683},{"c":14.77,"h":15.27,"l":14.75,"n":70790,"o":14.91,"t":"2025-07-21T04:00:00Z","v":15085720,"vw":14.953439},{"c":14.86,"h":15.03,"l":14.5,"n":55689,"o":14.73,"t":"2025-07-22T04:00:00Z","v":9548337,"vw":14.849637},{"c":14.73,"h":15.01,"l":14.58,"n":59931,"o":15,"t":"2025-07-23T04:00:00Z","v":12189036,"vw":14.728692},{"c":14.38,"h":14.91,"l":14.3548,"n":75288,"o":14.73,"t":"2025-07-24T04:00:00Z","v":15268250,"vw":14.519408},{"c":14.3,"h":14.415,"l":14.12,"n":70434,"o":14.39,"t":"2025-07-25T04:00:00Z","v":13869731,"vw":14.258022},{"c":14.16,"h":14.59,"l":14.145,"n":63059,"o":14.39,"t":"2025-07-28T04:00:00Z","v":10924028,"vw":14.247308},{"c":14.04,"h":14.315,"l":13.85,"n":70520,"o":14.22,"t":"2025-07-29T04:00:00Z","v":13318226,"vw":14.002118},{"c":14.02,"h":14.13,"l":13.71,"n":80082,"o":14.04,"t":"2025-07-30T04:00:00Z","v":20396955,"vw":13.901735},{"c":14.06,"h":14.17,"l":13.9121,"n":72641,"o":14.06,"t":"2025-07-31T04:00:00Z","v":15829005,"vw":14.03625},{"c":13.62,"h":13.9,"l":13.525,"n":82551,"o":13.81,"t":"2025-08-01T04:00:00Z","v":17533051,"vw":13.656879},{"c":14.08,"h":14.26,"l":13.9,"n":93327,"o":14.03,"t":"2025-08-04T04:00:00Z","v":20579787,"vw":14.097679},{"c":14.51,"h":14.58,"l":14.25,"n":111635,"o":14.35,"t":"2025-08-05T04:00:00Z","v":26772435,"vw":14.469236},{"c":13.99,"h":14.425,"l":13.75,"n":155571,"o":14.41,"t":"2025-08-06T04:00:00Z","v":45130632,"vw":13.95503},{"c":14.21,"h":14.67,"l":13.56,"n":168646,"o":13.95,"t":"2025-08-07T04:00:00Z","v":44918159,"vw":14.106292},{"c":13.41,"h":14.4,"l":13.39,"n":109359,"o":14.26,"t":"2025-08-08T04:00:00Z","v":24335925,"vw":13.755165},{"c":13.46,"h":13.675,"l":13.1645,"n":85611,"o":13.41,"t":"2025-08-11T04:00:00Z","v":19428735,"vw":13.5127},{"c":13.88,"h":13.985,"l":13.59,"n":73356,"o":13.6,"t":"2025-08-12T04:00:00Z","v":16301807,"vw":13.804724},{"c":14.58,"h":14.63,"l":13.9305,"n":88988,"o":13.99,"t":"2025-08-13T04:00:00Z","v":21167934,"vw":14.343312},{"c":14.62,"h":14.72,"l":14.33,"n":64246,"o":14.33,"t":"2025-08-14T04:00:00Z","v":13072455,"vw":14.599203},{"c":15.82,"h":16.115,"l":14.69,"n":167746,"o":14.69,"t":"2025-08-15T04:00:00Z","v":35423173,"vw":15.685024},{"c":16.02,"h":16.06,"l":15.455,"n":78838,"o":15.83,"t":"2025-08-18T04:00:00Z","v":19740950,"vw":15.876697},{"c":15.57,"h":16.2751,"l":15.53,"n":70661,"o":16.05,"t":"2025-08-19T04:00:00Z","v":14268156,"vw":15.717261},{"c":15.57,"h":15.59,"l":14.79,"n":77672,"o":15.44,"t":"2025-08-20T04:00:00Z","v":17364957,"vw":15.250795},{"c":15.81,"h":15.83,"l":15.25,"n":71234,"o":15.48,"t":"2025-08-21T04:00:00Z","v":13944356,"vw":15.597662},{"c":17.01,"h":17.1,"l":15.7501,"n":114011,"o":15.78,"t":"2025-08-22T04:00:00Z","v":24360663,"vw":16.691745},{"c":17.05,"h":17.4198,"l":16.995,"n":83936,"o":17,"t":"2025-08-25T04:00:00Z","v":17571079,"vw":17.14941},{"c":16.8,"h":17.05,"l":16.63,"n":72389,"o":17.03,"t":"2025-08-26T04:00:00Z","v":15237700,"vw":16.827351},{"c":16.25,"h":16.81,"l":16.175,"n":91719,"o":16.74,"t":"2025-08-27T04:00:00Z","v":19839466,"vw":16.335204},{"c":16.135,"h":16.5,"l":15.98,"n":61855,"o":16.36,"t":"2025-08-28T04:00:00Z","v":10709525,"vw":16.191509},{"c":16.225,"h":16.2899,"l":15.72,"n":79885,"o":16.14,"t":"2025-08-29T04:00:00Z","v":15634878,"vw":16.033414},{"c":16.8,"h":16.89,"l":15.565,"n":105553,"o":15.565,"t":"2025-09-02T04:00:00Z","v":23024926,"vw":16.52427},{"c":16.92,"h":18.3,"l":16.8401,"n":155620,"o":16.865,"t":"2025-09-03T04:00:00Z","v":50754716,"vw":17.350374},{"c":16.79,"h":16.95,"l":16.29,"n":93755,"o":16.9,"t":"2025-09-04T04:00:00Z","v":17972617,"vw":16.685678},{"c":16.66,"h":17.45,"l":16.49,"n":74543,"o":16.96,"t":"2025-09-05T04:00:00Z","v":15631965,"vw":16.819038},{"c":17.71,"h":17.76,"l":16.924,"n":103185,"o":16.96,"t":"2025-09-08T04:00:00Z","v":21669552,"vw":17.511048},{"c":18.39,"h":18.41,"l":17.63,"n":115855,"o":17.77,"t":"2025-09-09T04:00:00Z","v":23081627,"vw":18.088557},{"c":18.96,"h":19.35,"l":18.465,"n":168146,"o":18.5,"t":"2025-09-10T04:00:00Z","v":27144092,"vw":18.988787},{"c":18.32,"h":19.16,"l":18.31,"n":95056,"o":19.04,"t":"2025-09-11T04:00:00Z","v":16132866,"vw":18.591854},{"c":18.62,"h":18.83,"l":18.3,"n":84960,"o":18.375,"t":"2025-09-12T04:00:00Z","v":29849275,"vw":18.610283},{"c":20.44,"h":20.5,"l":18.7701,"n":143210,"o":18.83,"t":"2025-09-15T04:00:00Z","v":25442611,"vw":19.818937},{"c":20.19,"h":20.255,"l":19.6,"n":111683,"o":20.055,"t":"2025-09-16T04:00:00Z","v":25554893,"vw":20.015448},{"c":22.84,"h":23.5,"l":21.91,"n":425978,"o":23.38,"t":"2025-09-17T04:00:00Z","v":101377100,"vw":22.743836},{"c":21.96,"h":22.97,"l":21.8,"n":143286,"o":22.925,"t":"2025-09-18T04:00:00Z","v":26073910,"vw":22.261292},{"c":22.58,"h":22.69,"l":21.935,"n":127974,"o":22.36,"t":"2025-09-19T04:00:00Z","v":28632138,"vw":22.371888},{"c":22.63,"h":23.04,"l":22.31,"n":112269,"o":22.52,"t":"2025-09-22T04:00:00Z","v":20632511,"vw":22.668993},{"c":22.08,"h":23.11,"l":22.05,"n":98329,"o":22.64,"t":"2025-09-23T04:00:00Z","v":21852409,"vw":22.426351},{"c":22.06,"h":22.87,"l":21.845,"n":91814,"o":22.59,"t":"2025-09-24T04:00:00Z","v":15144549,"vw":22.216121},{"c":21.57,"h":22.03,"l":21.3,"n":84268,"o":21.89,"t":"2025-09-25T04:00:00Z","v":13351504,"vw":21.660367},{"c":21.87,"h":21.93,"l":21.23,"n":84090,"o":21.42,"t":"2025-09-26T04:00:00Z","v":15158971,"vw":21.694239},{"c":22.93,"h":22.97,"l":21.69,"n":113274,"o":21.91,"t":"2025-09-29T04:00:00Z","v":24726790,"vw":22.503733},{"c":22.01,"h":23.28,"l":21.55,"n":134908,"o":23,"t":"2025-09-30T04:00:00Z","v":20016702,"vw":22.112438},{"c":21.82,"h":22.2,"l":21.74,"n":84664,"o":21.98,"t":"2025-10-01T04:00:00Z","v":11890396,"vw":21.937224},{"c":22.61,"h":22.705,"l":21.63,"n":138943,"o":21.98,"t":"2025-10-02T04:00:00Z","v":20501162,"vw":22.216494},{"c":21.99,"h":22.65,"l":21.83,"n":110488,"o":22.575,"t":"2025-10-03T04:00:00Z","v":18927760,"vw":22.123261},{"c":21.74,"h":22.48,"l":21.66,"n":124262,"o":22,"t":"2025-10-06T04:00:00Z","v":17447940,"vw":21.932494},{"c":21.18,"h":22.12,"l":20.62,"n":117645,"o":21.74,"t":"2025-10-07T04:00:00Z","v":16041458,"vw":21.184079},{"c":21.16,"h":21.4369,"l":20.7838,"n":90908,"o":21.18,"t":"2025-10-08T04:00:00Z","v":13936082,"vw":21.157726},{"c":19.72,"h":21.48,"l":19.645,"n":162847,"o":21.41,"t":"2025-10-09T04:00:00Z","v":26771588,"vw":20.185209},{"c":19.25,"h":19.93,"l":18.855,"n":135386,"o":19.665,"t":"2025-10-10T04:00:00Z","v":18778789,"vw":19.330554},{"c":19.99,"h":20.03,"l":19.19,"n":90136,"o":19.605,"t":"2025-10-13T04:00:00Z","v":12582913,"vw":19.710279},{"c":20.13,"h":20.59,"l":19.48,"n":95475,"o":19.555,"t":"2025-10-14T04:00:00Z","v":13907702,"vw":20.227924},{"c":20,"h":20.7291,"l":19.81,"n":74817,"o":20.41,"t":"2025-10-15T04:00:00Z","v":11130964,"vw":20.133973},{"c":19.87,"h":20.325,"l":19.62,"n":88235,"o":20.18,"t":"2025-10-16T04:00:00Z","v":12732850,"vw":19.91551},{"c":19.53,"h":19.76,"l":19.35,"n":72313,"o":19.62,"t":"2025-10-17T04:00:00Z","v":10286968,"vw":19.572185},{"c":20.21,"h":20.44,"l":19.63,"n":70828,"o":19.63,"t":"2025-10-20T04:00:00Z","v":10429036,"vw":20.14118},{"c":20.64,"h":20.815,"l":20,"n":86913,"o":20.1,"t":"2025-10-21T04:00:00Z","v":11849391,"vw":20.605117},{"c":20.26,"h":20.6,"l":19.84,"n":89197,"o":20.55,"t":"2025-10-22T04:00:00Z","v":13306273,"vw":20.110309},{"c":20.57,"h":20.68,"l":20.24,"n":62885,"o":20.25,"t":"2025-10-23T04:00:00Z","v":8253565,"vw":20.508951},{"c":20.47,"h":20.966,"l":20.375,"n":71360,"o":20.87,"t":"2025-10-24T04:00:00Z","v":10913891,"vw":20.556084},{"c":20.63,"h":20.78,"l":20.2,"n":79722,"o":20.53,"t":"2025-10-27T04:00:00Z","v":14721273,"vw":20.56632},{"c":20.03,"h":20.82,"l":20.01,"n":69142,"o":20.79,"t":"2025-10-28T04:00:00Z","v":11386712,"vw":20.293057},{"c":20.02,"h":20.38,"l":19.77,"n":75514,"o":20.04,"t":"2025-10-29T04:00:00Z","v":13969136,"vw":20.104139},{"c":19.75,"h":20.22,"l":19.58,"n":74392,"o":19.76,"t":"2025-10-30T04:00:00Z","v":16455282,"vw":19.974782},{"c":20.46,"h":20.635,"l":19.9,"n":92260,"o":19.92,"t":"2025-10-31T04:00:00Z","v":18037656,"vw":20.3751},{"c":20.95,"h":21.065,"l":20.482,"n":107419,"o":20.55,"t":"2025-11-03T05:00:00Z","v":16099486,"vw":20.855091},{"c":19.42,"h":20.225,"l":19.385,"n":107640,"o":19.98,"t":"2025-11-04T05:00:00Z","v":17043212,"vw":19.768397},{"c":20.08,"h":20.425,"l":19.475,"n":143056,"o":19.475,"t":"2025-11-05T05:00:00Z","v":23736710,"vw":20.171011},{"c":21.25,"h":22.19,"l":19.95,"n":210939,"o":21.055,"t":"2025-11-06T05:00:00Z","v":50665301,"vw":21.507166},{"c":22.04,"h":22.1,"l":20.52,"n":127643,"o":21.055,"t":"2025-11-07T05:00:00Z","v":21615873,"vw":21.388183},{"c":23.72,"h":23.87,"l":22.18,"n":178231,"o":22.41,"t":"2025-11-10T05:00:00Z","v":44578749,"vw":23.157564},{"c":24.18,"h":24.21,"l":23.06,"n":140257,"o":23.725,"t":"2025-11-11T05:00:00Z","v":29022498,"vw":23.705342},{"c":24.57,"h":25.54,"l":24.3,"n":181674,"o":24.455,"t":"2025-11-12T05:00:00Z","v":26933788,"vw":24.709676},{"c":23.8,"h":24.59,"l":23.335,"n":129331,"o":24.48,"t":"2025-11-13T05:00:00Z","v":20337278,"vw":23.893756},{"c":23.14,"h":23.73,"l":22.67,"n":112919,"o":23.05,"t":"2025-11-14T05:00:00Z","v":14897746,"vw":23.279985},{"c":21.58,"h":23,"l":21.41,"n":100029,"o":22.93,"t":"2025-11-17T05:00:00Z","v":18131755,"vw":21.963615},{"c":21.7,"h":21.95,"l":21.25,"n":108521,"o":21.335,"t":"2025-11-18T05:00:00Z","v":16044763,"vw":21.64743},{"c":21.21,"h":21.98,"l":20.915,"n":81645,"o":21.65,"t":"2025-11-19T05:00:00Z","v":11118452,"vw":21.391113},{"c":19.76,"h":21.81,"l":19.67,"n":150343,"o":21.52,"t":"2025-11-20T05:00:00Z","v":20912286,"vw":20.440127},{"c":19.78,"h":20.01,"l":18.85,"n":129505,"o":19.71,"t":"2025-11-21T05:00:00Z","v":19166528,"vw":19.585017},{"c":19.88,"h":20.6,"l":19.83,"n":88470,"o":20.1,"t":"2025-11-24T05:00:00Z","v":12744809,"vw":20.07714},{"c":19.63,"h":19.78,"l":19.31,"n":78119,"o":19.78,"t":"2025-11-25T05:00:00Z","v":10894605,"vw":19.562939},{"c":20.16,"h":20.74,"l":19.72,"n":87983,"o":19.78,"t":"2025-11-26T05:00:00Z","v":13905483,"vw":20.292509},{"c":21.03,"h":21.16,"l":20.15,"n":51035,"o":20.25,"t":"2025-11-28T05:00:00Z","v":6814997,"vw":20.868056},{"c":21.44,"h":21.825,"l":20.68,"n":100973,"o":20.805,"t":"2025-12-01T05:00:00Z","v":14530959,"vw":21.471482},{"c":22.24,"h":22.61,"l":21.55,"n":82752,"o":21.6,"t":"2025-12-02T05:00:00Z","v":13114379,"vw":22.203968},{"c":22.33,"h":22.88,"l":22.21,"n":77961,"o":22.53,"t":"2025-12-03T05:00:00Z","v":10299601,"vw":22.512011},{"c":22.52,"h":22.605,"l":21.91,"n":72401,"o":22.395,"t":"2025-12-04T05:00:00Z","v":9324188,"vw":22.326779},{"c":22.97,"h":23.33,"l":22.4402,"n":74514,"o":22.5,"t":"2025-12-05T05:00:00Z","v":11901333,"vw":22.963127},{"c":22.49,"h":23.245,"l":22.47,"n":91796,"o":22.97,"t":"2025-12-08T05:00:00Z","v":12344138,"vw":22.783833},{"c":21.78,"h":22.49,"l":21.75,"n":74275,"o":22.15,"t":"2025-12-09T05:00:00Z","v":9772293,"vw":22.088295},{"c":20.32,"h":21.735,"l":19.78,"n":129389,"o":21.53,"t":"2025-12-10T05:00:00Z","v":23333812,"vw":20.343376},{"c":20.52,"h":20.62,"l":19.88,"n":88580,"o":20.13,"t":"2025-12-11T05:00:00Z","v":14279149,"vw":20.335643},{"c":20.37,"h":20.75,"l":20.21,"n":69079,"o":20.53,"t":"2025-12-12T05:00:00Z","v":9442940,"vw":20.494202},{"c":19.12,"h":20.21,"l":18.61,"n":133890,"o":20.19,"t":"2025-12-15T05:00:00Z","v":20499050,"vw":19.000009},{"c":19.19,"h":19.46,"l":18.9,"n":63216,"o":19.12,"t":"2025-12-16T05:00:00Z","v":9800417,"vw":19.190983},{"c":19.18,"h":19.68,"l":19.095,"n":73304,"o":19.22,"t":"2025-12-17T05:00:00Z","v":10553948,"vw":19.318674},{"c":19.86,"h":20.11,"l":19.55,"n":77733,"o":19.59,"t":"2025-12-18T05:00:00Z","v":13360871,"vw":19.8932},{"c":19.42,"h":19.53,"l":18.75,"n":90167,"o":19.22,"t":"2025-12-19T05:00:00Z","v":17045782,"vw":19.232656},{"c":19.95,"h":20.515,"l":19.6803,"n":71140,"o":19.82,"t":"2025-12-22T05:00:00Z","v":14227701,"vw":20.036096},{"c":19.6,"h":19.99,"l":19.5,"n":44890,"o":19.825,"t":"2025-12-23T05:00:00Z","v":5978616,"vw":19.64918},{"c":19.61,"h":19.66,"l":19.132,"n":35850,"o":19.52,"t":"2025-12-24T05:00:00Z","v":4677065,"vw":19.476938},{"c":19.67,"h":19.78,"l":19.25,"n":38347,"o":19.56,"t":"2025-12-26T05:00:00Z","v":5288345,"vw":19.605761},{"c":19.15,"h":19.45,"l":19.115,"n":55534,"o":19.33,"t":"2025-12-29T05:00:00Z","v":9727570,"vw":19.232446},{"c":19.31,"h":19.43,"l":19.075,"n":53867,"o":19.15,"t":"2025-12-30T05:00:00Z","v":7255932,"vw":19.256751},{"c":19.37,"h":19.43,"l":19.185,"n":49127,"o":19.275,"t":"2025-12-31T05:00:00Z","v":6019316,"vw":19.334927},{"c":19.79,"h":19.88,"l":19.395,"n":56416,"o":19.71,"t":"2026-01-02T05:00:00Z","v":7675520,"vw":19.709933},{"c":19.15,"h":19.96,"l":19.01,"n":85176,"o":19.87,"t":"2026-01-05T05:00:00Z","v":11760660,"vw":19.314235},{"c":19.86,"h":20.005,"l":19.04,"n":83592,"o":19.16,"t":"2026-01-06T05:00:00Z","v":12493256,"vw":19.789854},{"c":19.64,"h":20.15,"l":19.61,"n":58138,"o":20.06,"t":"2026-01-07T05:00:00Z","v":7940596,"vw":19.783691},{"c":19.44,"h":19.64,"l":19.07,"n":64957,"o":19.64,"t":"2026-01-08T05:00:00Z","v":9234533,"vw":19.330545},{"c":19.21,"h":19.58,"l":18.97,"n":64313,"o":19.48,"t":"2026-01-09T05:00:00Z","v":9914760,"vw":19.171215},{"c":19.69,"h":19.83,"l":18.99,"n":77525,"o":19.16,"t":"2026-01-12T05:00:00Z","v":11422332,"vw":19.523572},{"c":19.25,"h":19.69,"l":18.96,"n":80709,"o":19.67,"t":"2026-01-13T05:00:00Z","v":12571192,"vw":19.235925},{"c":18.92,"h":19.19,"l":18.69,"n":76661,"o":19.19,"t":"2026-01-14T05:00:00Z","v":10352857,"vw":18.936932},{"c":18.88,"h":19.375,"l":18.69,"n":81077,"o":19.05,"t":"2026-01-15T05:00:00Z","v":13386648,"vw":18.932655},{"c":18.33,"h":18.99,"l":18.32,"n":85683,"o":18.82,"t":"2026-01-16T05:00:00Z","v":15530319,"vw":18.476868},{"c":18.2,"h":18.37,"l":17.795,"n":72743,"o":18.085,"t":"2026-01-20T05:00:00Z","v":10362268,"vw":18.092729},{"c":18.49,"h":18.65,"l":18.105,"n":79479,"o":18.4,"t":"2026-01-21T05:00:00Z","v":11617464,"vw":18.444965},{"c":18.2,"h":18.99,"l":17.81,"n":113303,"o":18.62,"t":"2026-01-22T05:00:00Z","v":18242293,"vw":18.299963},{"c":17.9,"h":18.435,"l":17.51,"n":85633,"o":18.16,"t":"2026-01-23T05:00:00Z","v":13744037,"vw":17.879246},{"c":17.98,"h":18.29,"l":17.88,"n":72174,"o":18.01,"t":"2026-01-26T05:00:00Z","v":12654818,"vw":18.084896},{"c":17.54,"h":18.1228,"l":17.51,"n":72375,"o":18.12,"t":"2026-01-27T05:00:00Z","v":9538773,"vw":17.675204},{"c":17.2,"h":17.75,"l":17.16,"n":80252,"o":17.725,"t":"2026-01-28T05:00:00Z","v":12358863,"vw":17.325172},{"c":17.75,"h":18.0699,"l":17.14,"n":106247,"o":17.2,"t":"2026-01-29T05:00:00Z","v":16306716,"vw":17.648832},{"c":16.87,"h":17.69,"l":16.72,"n":94436,"o":17.67,"t":"2026-01-30T05:00:00Z","v":14521897,"vw":16.99579},{"c":17.26,"h":17.47,"l":16.605,"n":85722,"o":16.85,"t":"2026-02-02T05:00:00Z","v":12651370,"vw":17.238719},{"c":16.76,"h":17.365,"l":16.44,"n":119111,"o":17.365,"t":"2026-02-03T05:00:00Z","v":17934239,"vw":16.773794},{"c":16.16,"h":16.73,"l":15.89,"n":131338,"o":16.7,"t":"2026-02-04T05:00:00Z","v":19212439,"vw":16.243613},{"c":15.84,"h":16.33,"l":15.68,"n":102934,"o":16,"t":"2026-02-05T05:00:00Z","v":16717185,"vw":15.960473},{"c":16.46,"h":16.56,"l":15.815,"n":103713,"o":15.84,"t":"2026-02-06T05:00:00Z","v":17421972,"vw":16.28501},{"c":16.61,"h":16.9,"l":16.41,"n":100834,"o":16.43,"t":"2026-02-09T05:00:00Z","v":17775787,"vw":16.680654},{"c":16.85,"h":17.105,"l":16.5,"n":171449,"o":16.6,"t":"2026-02-10T05:00:00Z","v":35201798,"vw":16.894005},{"c":13.99,"h":15.1,"l":13.88,"n":314814,"o":14.215,"t":"2026-02-11T05:00:00Z","v":74349913,"vw":14.264741},{"c":13.05,"h":14.1,"l":12.93,"n":157792,"o":13.985,"t":"2026-02-12T05:00:00Z","v":30626936,"vw":13.199615},{"c":13.27,"h":13.46,"l":13.05,"n":119431,"o":13.21,"t":"2026-02-13T05:00:00Z","v":22891035,"vw":13.303691},{"c":13.3,"h":13.44,"l":13.07,"n":85435,"o":13.235,"t":"2026-02-17T05:00:00Z","v":16806861,"vw":13.280511},{"c":13.71,"h":13.867,"l":13.29,"n":84374,"o":13.4,"t":"2026-02-18T05:00:00Z","v":17521133,"vw":13.701811},{"c":13.9,"h":14.015,"l":13.6,"n":80730,"o":13.8,"t":"2026-02-19T05:00:00Z","v":15201591,"vw":13.842621},{"c":13.95,"h":14.02,"l":13.59,"n":84583,"o":13.7,"t":"2026-02-20T05:00:00Z","v":15742491,"vw":13.888398},{"c":13.29,"h":13.75,"l":13.165,"n":75420,"o":13.7,"t":"2026-02-23T05:00:00Z","v":16772037,"vw":13.344073},{"c":13.53,"h":13.68,"l":13.14,"n":67639,"o":13.2,"t":"2026-02-24T05:00:00Z","v":14061255,"vw":13.484971},{"c":13.4,"h":13.5799,"l":13.16,"n":76993,"o":13.53,"t":"2026-02-25T05:00:00Z","v":16062858,"vw":13.381947},{"c":14.1,"h":14.14,"l":13.48,"n":78768,"o":13.49,"t":"2026-02-26T05:00:00Z","v":16321402,"vw":13.993146},{"c":13.84,"h":13.96,"l":13.74,"n":73343,"o":13.89,"t":"2026-02-27T05:00:00Z","v":15574115,"vw":13.840535},{"c":13.73,"h":13.87,"l":13.335,"n":76240,"o":13.46,"t":"2026-03-02T05:00:00Z","v":13833367,"vw":13.662459},{"c":13.21,"h":13.93,"l":12.83,"n":115072,"o":13.605,"t":"2026-03-03T05:00:00Z","v":24699313,"vw":13.147882},{"c":13.84,"h":13.86,"l":13.205,"n":94684,"o":13.415,"t":"2026-03-04T05:00:00Z","v":20907897,"vw":13.527109},{"c":13.18,"h":14.09,"l":13.13,"n":96541,"o":13.8,"t":"2026-03-05T05:00:00Z","v":20070579,"vw":13.358055},{"c":13.25,"h":13.295,"l":12.965,"n":61559,"o":13,"t":"2026-03-06T05:00:00Z","v":10871873,"vw":13.158467},{"c":13.76,"h":13.855,"l":13.165,"n":111624,"o":13.34,"t":"2026-03-09T04:00:00Z","v":22957527,"vw":13.583645},{"c":13.25,"h":13.84,"l":13.24,"n":85272,"o":13.73,"t":"2026-03-10T04:00:00Z","v":16446202,"vw":13.413422},{"c":13.31,"h":13.625,"l":13.125,"n":62981,"o":13.41,"t":"2026-03-11T04:00:00Z","v":12802729,"vw":13.276578},{"c":12.95,"h":13.475,"l":12.885,"n":78278,"o":13.23,"t":"2026-03-12T04:00:00Z","v":15011891,"vw":13.041979},{"c":13.07,"h":13.24,"l":12.945,"n":82503,"o":12.985,"t":"2026-03-13T04:00:00Z","v":14835401,"vw":13.082456},{"c":13.55,"h":13.7,"l":13.2275,"n":85253,"o":13.25,"t":"2026-03-16T04:00:00Z","v":18582230,"vw":13.520183},{"c":14.04,"h":14.3399,"l":13.91,"n":96985,"o":14.04,"t":"2026-03-17T04:00:00Z","v":19074862,"vw":14.097611},{"c":13.46,"h":13.99,"l":13.46,"n":73957,"o":13.89,"t":"2026-03-18T04:00:00Z","v":14491434,"vw":13.614521},{"c":13.38,"h":13.6,"l":13.1501,"n":76156,"o":13.2,"t":"2026-03-19T04:00:00Z","v":13330059,"vw":13.332748},{"c":13.47,"h":13.68,"l":13.05,"n":106513,"o":13.27,"t":"2026-03-20T04:00:00Z","v":84222790,"vw":13.432068},{"c":13.34,"h":13.75,"l":13.125,"n":82070,"o":13.68,"t":"2026-03-23T04:00:00Z","v":16074686,"vw":13.368802},{"c":13.16,"h":13.27,"l":13,"n":69735,"o":13.17,"t":"2026-03-24T04:00:00Z","v":13692860,"vw":13.147985},{"c":13.26,"h":13.57,"l":13.08,"n":53412,"o":13.37,"t":"2026-03-25T04:00:00Z","v":10112929,"vw":13.245347},{"c":12.995,"h":13.415,"l":12.98,"n":62804,"o":13.09,"t":"2026-03-26T04:00:00Z","v":12927474,"vw":13.132442},{"c":12.86,"h":12.94,"l":12.48,"n":67244,"o":12.88,"t":"2026-03-27T04:00:00Z","v":14038014,"vw":12.743653},{"c":12.65,"h":12.905,"l":12.46,"n":73391,"o":12.82,"t":"2026-03-30T04:00:00Z","v":12107031,"vw":12.667348},{"c":13.3,"h":13.38,"l":12.625,"n":76385,"o":12.79,"t":"2026-03-31T04:00:00Z","v":18025646,"vw":13.084912},{"c":13.29,"h":13.548,"l":13.04,"n":65344,"o":13.41,"t":"2026-04-01T04:00:00Z","v":12292358,"vw":13.324925},{"c":13.34,"h":13.43,"l":12.8401,"n":59621,"o":13.03,"t":"2026-04-02T04:00:00Z","v":9390303,"vw":13.207253},{"c":13.7,"h":13.83,"l":13.31,"n":59088,"o":13.32,"t":"2026-04-06T04:00:00Z","v":10004635,"vw":13.707669},{"c":13.77,"h":14.115,"l":13.535,"n":69863,"o":13.55,"t":"2026-04-07T04:00:00Z","v":13588801,"vw":13.812589},{"c":13.46,"h":14.402,"l":13.2,"n":80214,"o":14.25,"t":"2026-04-08T04:00:00Z","v":16686894,"vw":13.665656},{"c":13.22,"h":13.58,"l":13.17,"n":57999,"o":13.455,"t":"2026-04-09T04:00:00Z","v":14051194,"vw":13.286791},{"c":13.23,"h":13.58,"l":13.1144,"n":51930,"o":13.37,"t":"2026-04-10T04:00:00Z","v":9894657,"vw":13.256085},{"c":13.6,"h":13.6,"l":12.91,"n":64203,"o":13.15,"t":"2026-04-13T04:00:00Z","v":13619829,"vw":13.375172},{"c":13.71,"h":13.96,"l":13.53,"n":60676,"o":13.63,"t":"2026-04-14T04:00:00Z","v":11769299,"vw":13.754424},{"c":14.66,"h":14.79,"l":13.83,"n":73629,"o":13.85,"t":"2026-04-15T04:00:00Z","v":17499517,"vw":14.479279},{"c":14.72,"h":14.99,"l":14.665,"n":61154,"o":14.71,"t":"2026-04-16T04:00:00Z","v":11670080,"vw":14.809115},{"c":14.95,"h":15.34,"l":14.77,"n":64053,"o":15,"t":"2026-04-17T04:00:00Z","v":12295027,"vw":15.020744},{"c":14.42,"h":14.69,"l":14.18,"n":99969,"o":14.68,"t":"2026-04-20T04:00:00Z","v":22331771,"vw":14.417613},{"c":14.75,"h":15.0899,"l":14.43,"n":81502,"o":14.5,"t":"2026-04-21T04:00:00Z","v":14796115,"vw":14.78102},{"c":14.44,"h":14.98,"l":14.275,"n":57722,"o":14.97,"t":"2026-04-22T04:00:00Z","v":11126761,"vw":14.455428},{"c":14.03,"h":14.52,"l":13.88,"n":63747,"o":14.41,"t":"2026-04-23T04:00:00Z","v":9858269,"vw":14.106185},{"c":14.24,"h":14.3199,"l":13.86,"n":59878,"o":14.13,"t":"2026-04-24T04:00:00Z","v":10399821,"vw":14.098432},{"c":14.49,"h":14.73,"l":14.26,"n":63038,"o":14.285,"t":"2026-04-27T04:00:00Z","v":10863431,"vw":14.559298},{"c":14.22,"h":14.67,"l":14.165,"n":52383,"o":14.455,"t":"2026-04-28T04:00:00Z","v":7577665,"vw":14.317538},{"c":14.34,"h":14.4,"l":13.845,"n":71100,"o":14.1,"t":"2026-04-29T04:00:00Z","v":12564731,"vw":14.228933},{"c":14.15,"h":14.43,"l":13.9316,"n":57598,"o":14.43,"t":"2026-04-30T04:00:00Z","v":10820807,"vw":14.161345},{"c":14.42,"h":14.49,"l":14.1927,"n":66896,"o":14.32,"t":"2026-05-01T04:00:00Z","v":12720289,"vw":14.336976},{"c":14.06,"h":14.59,"l":14.002,"n":72740,"o":14.4059,"t":"2026-05-04T04:00:00Z","v":13831755,"vw":14.190747},{"c":14.09,"h":14.28,"l":14.01,"n":64692,"o":14.1,"t":"2026-05-05T04:00:00Z","v":14239124,"vw":14.134695},{"c":14.23,"h":14.63,"l":14.145,"n":84527,"o":14.4,"t":"2026-05-06T04:00:00Z","v":16393579,"vw":14.293784},{"c":14.16,"h":14.595,"l":14.005,"n":98809,"o":14.41,"t":"2026-05-07T04:00:00Z","v":22929145,"vw":14.193158},{"c":14.35,"h":14.63,"l":13.8,"n":130103,"o":14.11,"t":"2026-05-08T04:00:00Z","v":28552532,"vw":14.217242},{"c":13.87,"h":14.835,"l":13.83,"n":80066,"o":14.31,"t":"2026-05-11T04:00:00Z","v":15750667,"vw":14.192762},{"c":13.88,"h":13.99,"l":13.29,"n":78216,"o":13.99,"t":"2026-05-12T04:00:00Z","v":14326522,"vw":13.673715},{"c":13.68,"h":13.89,"l":13.405,"n":70620,"o":13.88,"t":"2026-05-13T04:00:00Z","v":13490644,"vw":13.69118},{"c":13.05,"h":13.69,"l":13,"n":82062,"o":13.65,"t":"2026-05-14T04:00:00Z","v":22034086,"vw":13.169256},{"c":12.97,"h":13.05,"l":12.76,"n":73735,"o":12.93,"t":"2026-05-15T04:00:00Z","v":17648936,"vw":12.933249},{"c":13.37,"h":13.69,"l":12.8413,"n":97018,"o":12.905,"t":"2026-05-18T04:00:00Z","v":19868620,"vw":13.409207},{"c":13.18,"h":13.67,"l":13.075,"n":74617,"o":13.445,"t":"2026-05-19T04:00:00Z","v":15150034,"vw":13.276606},{"c":13.35,"h":13.44,"l":12.8,"n":79785,"o":13.165,"t":"2026-05-20T04:00:00Z","v":18320879,"vw":13.1991},{"c":13.48,"h":13.595,"l":13.015,"n":71654,"o":13.22,"t":"2026-05-21T04:00:00Z","v":16820612,"vw":13.304164},{"c":13.9,"h":13.93,"l":13.44,"n":77081,"o":13.45,"t":"2026-05-22T04:00:00Z","v":15630677,"vw":13.756443},{"c":13.58,"h":13.98,"l":13.545,"n":79153,"o":13.8092,"t":"2026-05-26T04:00:00Z","v":13449214,"vw":13.680941},{"c":13.7,"h":13.96,"l":13.57,"n":58056,"o":13.61,"t":"2026-05-27T04:00:00Z","v":10180406,"vw":13.770451},{"c":13.82,"h":13.98,"l":13.375,"n":54353,"o":13.58,"t":"2026-05-28T04:00:00Z","v":10391445,"vw":13.796678},{"c":14.11,"h":14.23,"l":13.72,"n":61717,"o":13.83,"t":"2026-05-29T04:00:00Z","v":14703750,"vw":14.068434},{"c":14.86,"h":15.2776,"l":14.15,"n":125778,"o":14.35,"t":"2026-06-01T04:00:00Z","v":29332805,"vw":14.927841},{"c":14.11,"h":14.6,"l":13.99,"n":69479,"o":14.575,"t":"2026-06-02T04:00:00Z","v":15982476,"vw":14.185452},{"c":14.09,"h":14.12,"l":13.77,"n":51875,"o":14.07,"t":"2026-06-03T04:00:00Z","v":10376236,"vw":13.966424},{"c":14.12,"h":14.625,"l":14.065,"n":64445,"o":14.26,"t":"2026-06-04T04:00:00Z","v":12482659,"vw":14.293446},{"c":13.65,"h":14.27,"l":13.53,"n":53616,"o":14.07,"t":"2026-06-05T04:00:00Z","v":9360242,"vw":13.7163},{"c":14.02,"h":14.17,"l":13.58,"n":62102,"o":13.67,"t":"2026-06-08T04:00:00Z","v":11318804,"vw":13.977517},{"c":13.87,"h":14.3199,"l":13.65,"n":70544,"o":14.04,"t":"2026-06-09T04:00:00Z","v":12741472,"vw":13.921678},{"c":13.39,"h":14.015,"l":13.38,"n":58662,"o":13.74,"t":"2026-06-10T04:00:00Z","v":9677865,"vw":13.615862},{"c":13.71,"h":13.755,"l":13.16,"n":55611,"o":13.395,"t":"2026-06-11T04:00:00Z","v":11689506,"vw":13.551423},{"c":13.54,"h":13.84,"l":13.48,"n":55613,"o":13.7,"t":"2026-06-12T04:00:00Z","v":10618638,"vw":13.580887},{"c":14.24,"h":14.46,"l":13.77,"n":69519,"o":13.8,"t":"2026-06-15T04:00:00Z","v":13098055,"vw":14.250915},{"c":14.28,"h":14.48,"l":14.2,"n":60159,"o":14.3,"t":"2026-06-16T04:00:00Z","v":16193511,"vw":14.335985},{"c":14.15,"h":14.72,"l":14.055,"n":81738,"o":14.595,"t":"2026-06-17T04:00:00Z","v":17677398,"vw":14.248386},{"c":14.28,"h":14.505,"l":14.16,"n":63469,"o":14.19,"t":"2026-06-18T04:00:00Z","v":20384780,"vw":14.299058},{"c":14.22,"h":14.67,"l":14.1,"n":61962,"o":14.28,"t":"2026-06-22T04:00:00Z","v":15054312,"vw":14.303618},{"c":13.82,"h":14.33,"l":13.775,"n":62344,"o":14.22,"t":"2026-06-23T04:00:00Z","v":11442185,"vw":13.998661},{"c":14.4,"h":14.785,"l":13.86,"n":77654,"o":13.87,"t":"2026-06-24T04:00:00Z","v":16122482,"vw":14.436484},{"c":14.08,"h":14.795,"l":14.005,"n":63144,"o":14.66,"t":"2026-06-25T04:00:00Z","v":11984346,"vw":14.235374},{"c":14.27,"h":14.58,"l":14,"n":67338,"o":14,"t":"2026-06-26T04:00:00Z","v":14442820,"vw":14.313182},{"c":15.25,"h":15.315,"l":14.41,"n":104437,"o":14.41,"t":"2026-06-29T04:00:00Z","v":21289225,"vw":14.959425},{"c":14.61,"h":15.51,"l":14.585,"n":70670,"o":15.195,"t":"2026-06-30T04:00:00Z","v":13318140,"vw":14.846924},{"c":14.83,"h":15.115,"l":14.74,"n":66164,"o":14.795,"t":"2026-07-01T04:00:00Z","v":11067258,"vw":14.916019},{"c":15.37,"h":15.39,"l":14.735,"n":53566,"o":14.86,"t":"2026-07-02T04:00:00Z","v":8801966,"vw":15.088062},{"c":15.39,"h":15.725,"l":15.21,"n":68834,"o":15.4,"t":"2026-07-06T04:00:00Z","v":11499777,"vw":15.483699},{"c":15.44,"h":15.8834,"l":15.365,"n":62408,"o":15.53,"t":"2026-07-07T04:00:00Z","v":11393530,"vw":15.493369},{"c":15.17,"h":15.51,"l":14.855,"n":55915,"o":15.34,"t":"2026-07-08T04:00:00Z","v":10247187,"vw":15.123411},{"c":15.74,"h":15.77,"l":14.98,"n":58609,"o":15.05,"t":"2026-07-09T04:00:00Z","v":9414431,"vw":15.567024},{"c":15.61,"h":16.18,"l":15.52,"n":54034,"o":15.88,"t":"2026-07-10T04:00:00Z","v":8841440,"vw":15.799078},{"c":15.67,"h":16.056,"l":15.54,"n":54425,"o":15.74,"t":"2026-07-13T04:00:00Z","v":8446522,"vw":15.752058},{"c":15.61,"h":15.74,"l":15.37,"n":49510,"o":15.57,"t":"2026-07-14T04:00:00Z","v":8258801,"vw":15.585043},{"c":16.23,"h":16.41,"l":15.6,"n":74122,"o":15.75,"t":"2026-07-15T04:00:00Z","v":11789806,"vw":16.166946},{"c":15.98,"h":16.52,"l":15.81,"n":53696,"o":16.37,"t":"2026-07-16T04:00:00Z","v":8325006,"vw":16.031939},{"c":15.52,"h":15.96,"l":15.39,"n":66710,"o":15.75,"t":"2026-07-17T04:00:00Z","v":9608393,"vw":15.547583},{"c":15.43,"h":15.775,"l":15.18,"n":68724,"o":15.59,"t":"2026-07-20T04:00:00Z","v":12180017,"vw":15.45612},{"c":15.19,"h":15.79,"l":15.09,"n":64134,"o":15.4,"t":"2026-07-21T04:00:00Z","v":11036668,"vw":15.318969},{"c":14.66,"h":15.2,"l":14.49,"n":70660,"o":15.19,"t":"2026-07-22T04:00:00Z","v":11123887,"vw":14.762665},{"c":14.02,"h":14.69,"l":13.49,"n":115632,"o":14.67,"t":"2026-07-23T04:00:00Z","v":23052850,"vw":13.946771},{"c":14.2,"h":14.65,"l":13.84,"n":89862,"o":13.84,"t":"2026-07-24T04:00:00Z","v":17960982,"vw":14.360371},{"c":15.09,"h":15.255,"l":14.37,"n":95075,"o":14.43,"t":"2026-07-27T04:00:00Z","v":14549817,"vw":15.007839},{"c":15.45,"h":15.46,"l":15.005,"n":63884,"o":15.125,"t":"2026-07-28T04:00:00Z","v":8918945,"vw":15.300005},{"c":15.44,"h":15.89,"l":15.125,"n":74137,"o":15.24,"t":"2026-07-29T04:00:00Z","v":12712359,"vw":15.513692},{"c":15.55,"h":15.605,"l":15.13,"n":59124,"o":15.605,"t":"2026-07-30T04:00:00Z","v":9709522,"vw":15.412662},{"c":15.86,"h":15.92,"l":15.36,"n":72276,"o":15.64,"t":"2026-07-31T04:00:00Z","v":9558981,"vw":15.682992},{"c":16.38,"h":16.4,"l":15.92,"n":73737,"o":16.02,"t":"2026-08-03T04:00:00Z","v":10257558,"vw":16.248247},{"c":16.73,"h":16.8,"l":16.28,"n":66735,"o":16.335,"t":"2026-08-04T04:00:00Z","v":8796887,"vw":16.641877},{"c":16.48,"h":16.775,"l":16.135,"n":82740,"o":16.57,"t":"2026-08-05T04:00:00Z","v":11866898,"vw":16.426368},{"c":16.3,"h":16.42,"l":16.06,"n":95658,"o":16.27,"t":"2026-08-06T04:00:00Z","v":15573576,"vw":16.252276},{"c":17.46,"h":17.56,"l":16.41,"n":135940,"o":16.82,"t":"2026-08-07T04:00:00Z","v":23940603,"vw":17.096026},{"c":17.26,"h":17.73,"l":17.04,"n":96498,"o":17.43,"t":"2026-08-10T04:00:00Z","v":14323878,"vw":17.299479},{"c":17.54,"h":17.755,"l":17.15,"n":80273,"o":17.17,"t":"2026-08-11T04:00:00Z","v":11319689,"vw":17.589114},{"c":16.58,"h":17.575,"l":16.36,"n":73996,"o":17.495,"t":"2026-08-12T04:00:00Z","v":15038254,"vw":16.620275},{"c":17.13,"h":17.195,"l":16.415,"n":53175,"o":16.67,"t":"2026-08-13T04:00:00Z","v":11835253,"vw":16.884534},{"c":17.48,"h":17.6,"l":17.155,"n":47821,"o":17.22,"t":"2026-08-14T04:00:00Z","v":6689890,"vw":17.396286},{"c":17.22,"h":17.58,"l":17.145,"n":44616,"o":17.47,"t":"2026-08-17T04:00:00Z","v":6019638,"vw":17.310661},{"c":16.93,"h":17.51,"l":16.845,"n":54949,"o":17.069,"t":"2026-08-18T04:00:00Z","v":7506682,"vw":17.123762},{"c":17.43,"h":17.8,"l":16.82,"n":73480,"o":16.88,"t":"2026-08-19T04:00:00Z","v":12409208,"vw":17.468486},{"c":17.4,"h":17.69,"l":17.041,"n":55277,"o":17.25,"t":"2026-08-20T04:00:00Z","v":9488001,"vw":17.314972},{"c":17.47,"h":17.6599,"l":17.17,"n":51645,"o":17.45,"t":"2026-08-21T04:00:00Z","v":8607531,"vw":17.459173},{"c":17.68,"h":17.8698,"l":17.35,"n":65013,"o":17.47,"t":"2026-08-24T04:00:00Z","v":9506678,"vw":17.648418},{"c":17.65,"h":17.97,"l":17.36,"n":59599,"o":17.68,"t":"2026-08-25T04:00:00Z","v":10374374,"vw":17.626145},{"c":17.39,"h":17.8,"l":17.065,"n":61685,"o":17.68,"t":"2026-08-26T04:00:00Z","v":14062530,"vw":17.390685},{"c":17.35,"h":17.525,"l":17.02,"n":48236,"o":17.34,"t":"2026-08-27T04:00:00Z","v":6770145,"vw":17.338756},{"c":17.7,"h":17.875,"l":17.38,"n":53392,"o":17.38,"t":"2026-08-28T04:00:00Z","v":8946191,"vw":17.709878},{"c":16.9,"h":17.72,"l":16.85,"n":56980,"o":17.49,"t":"2026-08-31T04:00:00Z","v":9890514,"vw":17.033416},{"c":16.77,"h":17.035,"l":16.54,"n":50289,"o":16.574,"t":"2026-09-01T04:00:00Z","v":10256558,"vw":16.763673},{"c":17.35,"h":17.44,"l":16.71,"n":55901,"o":16.82,"t":"2026-09-02T04:00:00Z","v":8978361,"vw":17.262144},{"c":17.28,"h":17.98,"l":17.195,"n":55835,"o":17.54,"t":"2026-09-03T04:00:00Z","v":8792175,"vw":17.426632},{"c":16.72,"h":17.47,"l":16.69,"n":59091,"o":17.32,"t":"2026-09-04T04:00:00Z","v":9078731,"vw":16.937998},{"c":16.24,"h":16.64,"l":15.95,"n":80421,"o":16.6,"t":"2026-09-08T04:00:00Z","v":15620476,"vw":16.153453},{"c":14.9,"h":15.815,"l":14.875,"n":97340,"o":15.77,"t":"2026-09-09T04:00:00Z","v":17372856,"vw":15.255193},{"c":15.02,"h":15.1766,"l":14.5352,"n":60860,"o":14.71,"t":"2026-09-10T04:00:00Z","v":9143449,"vw":14.949314},{"c":15.32,"h":15.34,"l":14.94,"n":61414,"o":15.14,"t":"2026-09-11T04:00:00Z","v":8853810,"vw":15.174794},{"c":15.9,"h":15.92,"l":15.4211,"n":64610,"o":15.46,"t":"2026-09-14T04:00:00Z","v":9765115,"vw":15.75895},{"c":15.69,"h":15.965,"l":15.5,"n":61253,"o":15.68,"t":"2026-09-15T04:00:00Z","v":10884508,"vw":15.737412},{"c":15.69,"h":15.88,"l":15.43,"n":46452,"o":15.66,"t":"2026-09-16T04:00:00Z","v":8182104,"vw":15.699968},{"c":15.5,"h":15.545,"l":15.074,"n":54484,"o":15.43,"t":"2026-09-17T04:00:00Z","v":8966098,"vw":15.386782},{"c":15.1,"h":15.5,"l":15.075,"n":51316,"o":15.4,"t":"2026-09-18T04:00:00Z","v":15095730,"vw":15.144434},{"c":15.27,"h":15.42,"l":15.07,"n":46783,"o":15.2,"t":"2026-09-21T04:00:00Z","v":7734087,"vw":15.257273},{"c":14.9,"h":15.5999,"l":14.84,"n":61339,"o":15.56,"t":"2026-09-22T04:00:00Z","v":10222790,"vw":14.971164},{"c":14.77,"h":14.985,"l":14.57,"n":58619,"o":14.92,"t":"2026-09-23T04:00:00Z","v":8911645,"vw":14.773705},{"c":14.75,"h":14.93,"l":14.46,"n":51324,"o":14.77,"t":"2026-09-24T04:00:00Z","v":7777087,"vw":14.663932},{"c":14.865,"h":15.04,"l":14.73,"n":43151,"o":14.84,"t":"2026-09-25T04:00:00Z","v":5129214,"vw":14.90403},{"c":14.88,"h":14.91,"l":14.445,"n":48215,"o":14.73,"t":"2026-09-28T04:00:00Z","v":6815030,"vw":14.774728},{"c":15.07,"h":15.335,"l":14.8952,"n":62192,"o":15,"t":"2026-09-29T04:00:00Z","v":8590344,"vw":15.098065},{"c":15.01,"h":15.325,"l":14.92,"n":52749,"o":15.21,"t":"2026-09-30T04:00:00Z","v":7966109,"vw":15.072687},{"c":15.21,"h":15.22,"l":14.7702,"n":45839,"o":15.01,"t":"2026-10-01T04:00:00Z","v":7712949,"vw":15.047543},{"c":15.46,"h":15.52,"l":15.1477,"n":50398,"o":15.32,"t":"2026-10-02T04:00:00Z","v":8248812,"vw":15.365439},{"c":15.73,"h":15.8,"l":15.44,"n":61225,"o":15.45,"t":"2026-10-05T04:00:00Z","v":11471899,"vw":15.648256},{"c":15.76,"h":15.93,"l":15.53,"n":57126,"o":15.845,"t":"2026-10-06T04:00:00Z","v":7757408,"vw":15.697336},{"c":15.6,"h":15.76,"l":15.4,"n":43750,"o":15.55,"t":"2026-10-07T04:00:00Z","v":9742753,"vw":15.592305},{"c":16.13,"h":16.1883,"l":15.49,"n":55426,"o":15.51,"t":"2026-10-08T04:00:00Z","v":13506211,"vw":15.991799},{"c":16.22,"h":16.46,"l":16.03,"n":47854,"o":16.08,"t":"2026-10-09T04:00:00Z","v":7957016,"vw":16.223426},{"c":16.11,"h":16.34,"l":15.745,"n":69368,"o":16.3,"t":"2026-10-12T04:00:00Z","v":10634289,"vw":16.041307},{"c":16.38,"h":16.515,"l":15.985,"n":65720,"o":16.03,"t":"2026-10-13T04:00:00Z","v":12308810,"vw":16.346846},{"c":16.48,"h":16.595,"l":15.93,"n":70904,"o":16.23,"t":"2026-10-14T04:00:00Z","v":12748918,"vw":16.276179},{"c":17.16,"h":17.1875,"l":16.4,"n":59546,"o":16.4,"t":"2026-10-15T04:00:00Z","v":9993615,"vw":16.946872}],"volatilityBars":[{"c":16.18,"h":16.18,"l":16.17,"n":7,"o":16.17,"t":"2026-10-09T08:00:00Z","v":869,"vw":16.178705},{"c":16.2,"h":16.2,"l":16.2,"n":8,"o":16.2,"t":"2026-10-09T11:00:00Z","v":1014,"vw":16.2},{"c":16.14,"h":16.2,"l":16.14,"n":29,"o":16.19,"t":"2026-10-09T11:30:00Z","v":6635,"vw":16.179372},{"c":16.15,"h":16.15,"l":16.15,"n":2,"o":16.15,"t":"2026-10-09T11:45:00Z","v":113,"vw":16.15},{"c":16.1387,"h":16.1387,"l":16.1387,"n":1,"o":16.1387,"t":"2026-10-09T12:00:00Z","v":300,"vw":16.1387},{"c":16.1,"h":16.1,"l":16.1,"n":2,"o":16.1,"t":"2026-10-09T12:15:00Z","v":1403,"vw":16.1},{"c":15.92,"h":15.92,"l":15.92,"n":1,"o":15.92,"t":"2026-10-09T12:45:00Z","v":150,"vw":15.92},{"c":16,"h":16.1,"l":16,"n":358,"o":16.09,"t":"2026-10-09T13:00:00Z","v":22373,"vw":16.009262},{"c":16.1,"h":16.12,"l":16.04,"n":56,"o":16.06,"t":"2026-10-09T13:15:00Z","v":5560,"vw":16.072861},{"c":16.29,"h":16.31,"l":16.03,"n":2673,"o":16.07,"t":"2026-10-09T13:30:00Z","v":511111,"vw":16.181459},{"c":16.37,"h":16.46,"l":16.29,"n":2485,"o":16.2963,"t":"2026-10-09T13:45:00Z","v":389427,"vw":16.386573},{"c":16.21,"h":16.38,"l":16.195,"n":2080,"o":16.365,"t":"2026-10-09T14:00:00Z","v":260050,"vw":16.280828},{"c":16.195,"h":16.255,"l":16.17,"n":1535,"o":16.215,"t":"2026-10-09T14:15:00Z","v":176897,"vw":16.212388},{"c":16.18,"h":16.22,"l":16.1414,"n":1818,"o":16.195,"t":"2026-10-09T14:30:00Z","v":334176,"vw":16.196065},{"c":16.165,"h":16.215,"l":16.145,"n":1531,"o":16.185,"t":"2026-10-09T14:45:00Z","v":490639,"vw":16.179302},{"c":16.205,"h":16.205,"l":16.11,"n":1887,"o":16.165,"t":"2026-10-09T15:00:00Z","v":263580,"vw":16.1579},{"c":16.205,"h":16.25,"l":16.185,"n":1909,"o":16.21,"t":"2026-10-09T15:15:00Z","v":289695,"vw":16.225333},{"c":16.23,"h":16.2563,"l":16.2,"n":1080,"o":16.2,"t":"2026-10-09T15:30:00Z","v":116478,"vw":16.23583},{"c":16.255,"h":16.325,"l":16.22,"n":2341,"o":16.23,"t":"2026-10-09T15:45:00Z","v":333204,"vw":16.280158},{"c":16.275,"h":16.29,"l":16.25,"n":1413,"o":16.25,"t":"2026-10-09T16:00:00Z","v":197066,"vw":16.271602},{"c":16.255,"h":16.275,"l":16.2311,"n":984,"o":16.27,"t":"2026-10-09T16:15:00Z","v":108391,"vw":16.254692},{"c":16.215,"h":16.255,"l":16.21,"n":1361,"o":16.255,"t":"2026-10-09T16:30:00Z","v":196854,"vw":16.242674},{"c":16.22,"h":16.25,"l":16.21,"n":902,"o":16.21,"t":"2026-10-09T16:45:00Z","v":318429,"vw":16.231469},{"c":16.18,"h":16.235,"l":16.17,"n":976,"o":16.22,"t":"2026-10-09T17:00:00Z","v":98435,"vw":16.211018},{"c":16.135,"h":16.185,"l":16.13,"n":961,"o":16.18,"t":"2026-10-09T17:15:00Z","v":80503,"vw":16.150412},{"c":16.14,"h":16.15,"l":16.125,"n":899,"o":16.135,"t":"2026-10-09T17:30:00Z","v":70854,"vw":16.137454},{"c":16.175,"h":16.175,"l":16.145,"n":1056,"o":16.145,"t":"2026-10-09T17:45:00Z","v":89074,"vw":16.158481},{"c":16.205,"h":16.21,"l":16.17,"n":1133,"o":16.17,"t":"2026-10-09T18:00:00Z","v":123808,"vw":16.193099},{"c":16.15,"h":16.21,"l":16.14,"n":1053,"o":16.205,"t":"2026-10-09T18:15:00Z","v":107251,"vw":16.173723},{"c":16.12,"h":16.17,"l":16.12,"n":935,"o":16.14,"t":"2026-10-09T18:30:00Z","v":94227,"vw":16.154652},{"c":16.155,"h":16.16,"l":16.12,"n":1120,"o":16.12,"t":"2026-10-09T18:45:00Z","v":127097,"vw":16.142655},{"c":16.145,"h":16.165,"l":16.125,"n":1322,"o":16.15,"t":"2026-10-09T19:00:00Z","v":160833,"vw":16.14063},{"c":16.225,"h":16.23,"l":16.12,"n":1939,"o":16.145,"t":"2026-10-09T19:15:00Z","v":200395,"vw":16.168178},{"c":16.265,"h":16.275,"l":16.22,"n":3530,"o":16.22,"t":"2026-10-09T19:30:00Z","v":428685,"vw":16.246077},{"c":16.225,"h":16.265,"l":16.175,"n":8307,"o":16.26,"t":"2026-10-09T19:45:00Z","v":1263104,"vw":16.220719},{"c":16.23,"h":16.3,"l":16.22,"n":42,"o":16.22,"t":"2026-10-09T20:00:00Z","v":950600,"vw":16.22001},{"c":16.29,"h":16.29,"l":16.2885,"n":2,"o":16.2885,"t":"2026-10-09T20:45:00Z","v":200,"vw":16.28925},{"c":16.289,"h":16.289,"l":16.289,"n":1,"o":16.289,"t":"2026-10-09T21:15:00Z","v":100,"vw":16.289},{"c":16.17,"h":16.17,"l":16.17,"n":1,"o":16.17,"t":"2026-10-09T22:15:00Z","v":650,"vw":16.17},{"c":16.29,"h":16.29,"l":16.29,"n":2,"o":16.29,"t":"2026-10-09T22:30:00Z","v":1146,"vw":16.29},{"c":16.2558,"h":16.27,"l":16.2558,"n":2,"o":16.27,"t":"2026-10-09T23:45:00Z","v":205,"vw":16.262727},{"c":16.22,"h":16.22,"l":16.22,"n":1,"o":16.22,"t":"2026-10-12T08:45:00Z","v":400,"vw":16.22},{"c":16.25,"h":16.25,"l":16.25,"n":5,"o":16.25,"t":"2026-10-12T11:00:00Z","v":202,"vw":16.25},{"c":16.01,"h":16.46,"l":16.01,"n":2,"o":16.46,"t":"2026-10-12T11:45:00Z","v":500,"vw":16.37},{"c":16.03,"h":16.03,"l":16.03,"n":1,"o":16.03,"t":"2026-10-12T12:15:00Z","v":100,"vw":16.03},{"c":16.01,"h":16.22,"l":16.01,"n":3,"o":16.22,"t":"2026-10-12T12:30:00Z","v":428,"vw":16.1675},{"c":16.2,"h":16.33,"l":16.2,"n":148,"o":16.33,"t":"2026-10-12T12:45:00Z","v":3132,"vw":16.321839},{"c":16,"h":16.34,"l":16,"n":28,"o":16.34,"t":"2026-10-12T13:15:00Z","v":3956,"vw":16.268042},{"c":16.03,"h":16.34,"l":16.02,"n":3243,"o":16.3,"t":"2026-10-12T13:30:00Z","v":551962,"vw":16.204194},{"c":15.845,"h":16.04,"l":15.82,"n":3136,"o":16.04,"t":"2026-10-12T13:45:00Z","v":474865,"vw":15.923926},{"c":15.86,"h":15.87,"l":15.76,"n":3470,"o":15.84,"t":"2026-10-12T14:00:00Z","v":467068,"vw":15.809219},{"c":15.755,"h":15.86,"l":15.745,"n":3240,"o":15.86,"t":"2026-10-12T14:15:00Z","v":361313,"vw":15.791988},{"c":15.815,"h":15.87,"l":15.75,"n":3367,"o":15.75,"t":"2026-10-12T14:30:00Z","v":462169,"vw":15.804741},{"c":15.91,"h":15.93,"l":15.805,"n":2576,"o":15.815,"t":"2026-10-12T14:45:00Z","v":322235,"vw":15.861199},{"c":15.915,"h":15.945,"l":15.88,"n":2724,"o":15.9,"t":"2026-10-12T15:00:00Z","v":362132,"vw":15.905685},{"c":15.935,"h":15.945,"l":15.905,"n":1929,"o":15.915,"t":"2026-10-12T15:15:00Z","v":197037,"vw":15.924258},{"c":15.915,"h":15.95,"l":15.905,"n":1769,"o":15.935,"t":"2026-10-12T15:30:00Z","v":240101,"vw":15.923995},{"c":15.93,"h":15.94,"l":15.905,"n":1771,"o":15.915,"t":"2026-10-12T15:45:00Z","v":195787,"vw":15.920911},{"c":15.92,"h":15.95,"l":15.885,"n":1983,"o":15.925,"t":"2026-10-12T16:00:00Z","v":268621,"vw":15.932696},{"c":15.975,"h":16.01,"l":15.925,"n":2375,"o":15.925,"t":"2026-10-12T16:15:00Z","v":284218,"vw":15.961424},{"c":16.095,"h":16.12,"l":15.96,"n":2819,"o":15.97,"t":"2026-10-12T16:30:00Z","v":394704,"vw":16.033483},{"c":16.075,"h":16.125,"l":16.06,"n":2535,"o":16.095,"t":"2026-10-12T16:45:00Z","v":359643,"vw":16.098037},{"c":16.1,"h":16.14,"l":16.07,"n":1954,"o":16.075,"t":"2026-10-12T17:00:00Z","v":291192,"vw":16.103382},{"c":16.145,"h":16.15,"l":16.095,"n":2031,"o":16.11,"t":"2026-10-12T17:15:00Z","v":299645,"vw":16.128975},{"c":16.18,"h":16.1887,"l":16.135,"n":1665,"o":16.145,"t":"2026-10-12T17:30:00Z","v":163991,"vw":16.159302},{"c":16.145,"h":16.19,"l":16.14,"n":1747,"o":16.18,"t":"2026-10-12T17:45:00Z","v":161285,"vw":16.164601},{"c":16.155,"h":16.16,"l":16.09,"n":1768,"o":16.14,"t":"2026-10-12T18:00:00Z","v":174306,"vw":16.130393},{"c":16.17,"h":16.18,"l":16.15,"n":1701,"o":16.155,"t":"2026-10-12T18:15:00Z","v":164574,"vw":16.164952},{"c":16.195,"h":16.22,"l":16.165,"n":1839,"o":16.17,"t":"2026-10-12T18:30:00Z","v":242582,"vw":16.18889},{"c":16.165,"h":16.23,"l":16.165,"n":2190,"o":16.195,"t":"2026-10-12T18:45:00Z","v":293188,"vw":16.199055},{"c":16.1431,"h":16.18,"l":16.14,"n":2078,"o":16.165,"t":"2026-10-12T19:00:00Z","v":262453,"vw":16.156618},{"c":16.115,"h":16.16,"l":16.11,"n":2734,"o":16.14,"t":"2026-10-12T19:15:00Z","v":350259,"vw":16.13208},{"c":16.13,"h":16.16,"l":16.075,"n":3632,"o":16.12,"t":"2026-10-12T19:30:00Z","v":516557,"vw":16.125482},{"c":16.1,"h":16.155,"l":16.065,"n":8719,"o":16.13,"t":"2026-10-12T19:45:00Z","v":1451640,"vw":16.115643},{"c":16.1,"h":16.13,"l":16.1,"n":87,"o":16.11,"t":"2026-10-12T20:00:00Z","v":1109130,"vw":16.110016},{"c":16.0006,"h":16.1,"l":16.0006,"n":5,"o":16.1,"t":"2026-10-12T20:15:00Z","v":217,"vw":16.0503},{"c":16.07,"h":16.07,"l":16.07,"n":1,"o":16.07,"t":"2026-10-12T20:45:00Z","v":110,"vw":16.07},{"c":16.09,"h":16.09,"l":16.08,"n":6,"o":16.08,"t":"2026-10-12T22:15:00Z","v":1300,"vw":16.086066},{"c":16.0502,"h":16.08,"l":16.05,"n":10,"o":16.06,"t":"2026-10-12T22:45:00Z","v":1671,"vw":16.063509},{"c":16.05,"h":16.05,"l":16.05,"n":1,"o":16.05,"t":"2026-10-12T23:30:00Z","v":100,"vw":16.05},{"c":16.06,"h":16.06,"l":16.06,"n":2,"o":16.06,"t":"2026-10-12T23:45:00Z","v":109,"vw":16.06},{"c":16.1,"h":16.1,"l":16.09,"n":4,"o":16.09,"t":"2026-10-13T08:00:00Z","v":292,"vw":16.094721},{"c":16.15,"h":16.15,"l":16.1,"n":5,"o":16.1,"t":"2026-10-13T11:00:00Z","v":1850,"vw":16.117721},{"c":16.17,"h":16.17,"l":16.15,"n":5,"o":16.15,"t":"2026-10-13T11:15:00Z","v":478,"vw":16.165699},{"c":16.19,"h":16.19,"l":16.18,"n":3,"o":16.18,"t":"2026-10-13T12:00:00Z","v":713,"vw":16.183787},{"c":15.97,"h":16.105,"l":15.97,"n":34,"o":16.09,"t":"2026-10-13T12:15:00Z","v":5875,"vw":16.046085},{"c":16.15,"h":16.15,"l":16.15,"n":1,"o":16.15,"t":"2026-10-13T12:30:00Z","v":106,"vw":16.15},{"c":16,"h":16.01,"l":16,"n":4,"o":16.01,"t":"2026-10-13T13:15:00Z","v":880,"vw":16.00625},{"c":16.16,"h":16.2199,"l":15.985,"n":1784,"o":16.03,"t":"2026-10-13T13:30:00Z","v":250943,"vw":16.107709},{"c":16.076,"h":16.17,"l":16.06,"n":1285,"o":16.155,"t":"2026-10-13T13:45:00Z","v":98611,"vw":16.118085},{"c":16.01,"h":16.145,"l":15.99,"n":2425,"o":16.08,"t":"2026-10-13T14:00:00Z","v":281806,"vw":16.057344},{"c":16.255,"h":16.35,"l":16.005,"n":5617,"o":16.01,"t":"2026-10-13T14:15:00Z","v":1198847,"vw":16.220654},{"c":16.205,"h":16.315,"l":16.2,"n":3375,"o":16.255,"t":"2026-10-13T14:30:00Z","v":623999,"vw":16.277598},{"c":16.235,"h":16.25,"l":16.175,"n":1825,"o":16.2,"t":"2026-10-13T14:45:00Z","v":245452,"vw":16.220395},{"c":16.4,"h":16.42,"l":16.235,"n":2873,"o":16.235,"t":"2026-10-13T15:00:00Z","v":446379,"vw":16.333831},{"c":16.44,"h":16.5,"l":16.395,"n":4431,"o":16.395,"t":"2026-10-13T15:15:00Z","v":642222,"vw":16.457486},{"c":16.39,"h":16.485,"l":16.38,"n":2009,"o":16.44,"t":"2026-10-13T15:30:00Z","v":256791,"vw":16.445593},{"c":16.315,"h":16.425,"l":16.315,"n":1679,"o":16.39,"t":"2026-10-13T15:45:00Z","v":179399,"vw":16.372658},{"c":16.3701,"h":16.38,"l":16.31,"n":1391,"o":16.315,"t":"2026-10-13T16:00:00Z","v":174094,"vw":16.354417},{"c":16.28,"h":16.375,"l":16.28,"n":1764,"o":16.375,"t":"2026-10-13T16:15:00Z","v":209828,"vw":16.336021},{"c":16.305,"h":16.32,"l":16.2501,"n":1711,"o":16.285,"t":"2026-10-13T16:30:00Z","v":204803,"vw":16.295844},{"c":16.295,"h":16.31,"l":16.26,"n":1197,"o":16.3,"t":"2026-10-13T16:45:00Z","v":109380,"vw":16.283636},{"c":16.345,"h":16.425,"l":16.255,"n":2118,"o":16.295,"t":"2026-10-13T17:00:00Z","v":271999,"vw":16.338485},{"c":16.335,"h":16.35,"l":16.315,"n":1371,"o":16.345,"t":"2026-10-13T17:15:00Z","v":142638,"vw":16.331416},{"c":16.355,"h":16.365,"l":16.33,"n":1472,"o":16.33,"t":"2026-10-13T17:30:00Z","v":164077,"vw":16.34549},{"c":16.375,"h":16.405,"l":16.355,"n":1792,"o":16.355,"t":"2026-10-13T17:45:00Z","v":235654,"vw":16.377853},{"c":16.39,"h":16.425,"l":16.37,"n":2167,"o":16.38,"t":"2026-10-13T18:00:00Z","v":338363,"vw":16.400581},{"c":16.425,"h":16.435,"l":16.37,"n":2139,"o":16.39,"t":"2026-10-13T18:15:00Z","v":246475,"vw":16.401879},{"c":16.385,"h":16.43,"l":16.38,"n":2279,"o":16.425,"t":"2026-10-13T18:30:00Z","v":259253,"vw":16.401721},{"c":16.425,"h":16.44,"l":16.38,"n":1887,"o":16.385,"t":"2026-10-13T18:45:00Z","v":178771,"vw":16.412913},{"c":16.48,"h":16.515,"l":16.43,"n":2414,"o":16.43,"t":"2026-10-13T19:00:00Z","v":352236,"vw":16.485859},{"c":16.415,"h":16.495,"l":16.415,"n":2412,"o":16.485,"t":"2026-10-13T19:15:00Z","v":296326,"vw":16.452291},{"c":16.37,"h":16.435,"l":16.36,"n":3440,"o":16.415,"t":"2026-10-13T19:30:00Z","v":528175,"vw":16.395656},{"c":16.39,"h":16.445,"l":16.33,"n":8618,"o":16.38,"t":"2026-10-13T19:45:00Z","v":1800363,"vw":16.391435},{"c":16.3541,"h":16.399,"l":16.3541,"n":70,"o":16.38,"t":"2026-10-13T20:00:00Z","v":2505001,"vw":16.379087},{"c":16.4,"h":16.4,"l":16.3606,"n":3,"o":16.3606,"t":"2026-10-13T20:15:00Z","v":821,"vw":16.391757},{"c":16.39,"h":16.39,"l":16.37,"n":6,"o":16.37,"t":"2026-10-13T20:45:00Z","v":305,"vw":16.380909},{"c":16.4905,"h":16.4905,"l":16.37,"n":4,"o":16.37,"t":"2026-10-13T21:00:00Z","v":800,"vw":16.421569},{"c":16.4887,"h":16.4887,"l":16.3156,"n":2,"o":16.3156,"t":"2026-10-13T22:00:00Z","v":225,"vw":16.411767},{"c":16.47,"h":16.47,"l":16.47,"n":1,"o":16.47,"t":"2026-10-13T22:15:00Z","v":300,"vw":16.47},{"c":16.36,"h":16.36,"l":16.36,"n":1,"o":16.36,"t":"2026-10-13T23:00:00Z","v":100,"vw":16.36},{"c":16.323,"h":16.323,"l":16.323,"n":1,"o":16.323,"t":"2026-10-13T23:15:00Z","v":162,"vw":16.323},{"c":16.36,"h":16.36,"l":16.36,"n":1,"o":16.36,"t":"2026-10-14T08:00:00Z","v":301,"vw":16.36},{"c":16.37,"h":16.39,"l":16.37,"n":2,"o":16.39,"t":"2026-10-14T08:15:00Z","v":500,"vw":16.37656},{"c":16.5,"h":16.5,"l":16.49,"n":12,"o":16.49,"t":"2026-10-14T12:00:00Z","v":1855,"vw":16.49655},{"c":16.25,"h":16.34,"l":16.25,"n":24,"o":16.34,"t":"2026-10-14T12:30:00Z","v":7281,"vw":16.298581},{"c":16.32,"h":16.32,"l":16.22,"n":2,"o":16.22,"t":"2026-10-14T13:00:00Z","v":375,"vw":16.246667},{"c":16.18,"h":16.18,"l":16.18,"n":3,"o":16.18,"t":"2026-10-14T13:15:00Z","v":320,"vw":16.18},{"c":16.57,"h":16.595,"l":16.18,"n":2810,"o":16.29,"t":"2026-10-14T13:30:00Z","v":542129,"vw":16.45931},{"c":16.455,"h":16.585,"l":16.445,"n":2397,"o":16.56,"t":"2026-10-14T13:45:00Z","v":308688,"vw":16.522752},{"c":16.175,"h":16.465,"l":16.171,"n":3003,"o":16.455,"t":"2026-10-14T14:00:00Z","v":401785,"vw":16.2791},{"c":16.12,"h":16.185,"l":16.01,"n":2818,"o":16.18,"t":"2026-10-14T14:15:00Z","v":345915,"vw":16.10124},{"c":16.14,"h":16.155,"l":16.08,"n":1612,"o":16.115,"t":"2026-10-14T14:30:00Z","v":140660,"vw":16.129742},{"c":16.2,"h":16.22,"l":16.12,"n":2533,"o":16.14,"t":"2026-10-14T14:45:00Z","v":324720,"vw":16.170808},{"c":16.035,"h":16.1999,"l":16.0001,"n":2155,"o":16.195,"t":"2026-10-14T15:00:00Z","v":299119,"vw":16.077795},{"c":16.12,"h":16.13,"l":16.035,"n":2161,"o":16.035,"t":"2026-10-14T15:15:00Z","v":278848,"vw":16.069434},{"c":16.135,"h":16.21,"l":16.095,"n":2130,"o":16.1195,"t":"2026-10-14T15:30:00Z","v":280533,"vw":16.161972},{"c":16.105,"h":16.19,"l":16.095,"n":1867,"o":16.14,"t":"2026-10-14T15:45:00Z","v":219352,"vw":16.131059},{"c":16.08,"h":16.145,"l":16.075,"n":1756,"o":16.105,"t":"2026-10-14T16:00:00Z","v":209122,"vw":16.109913},{"c":16.105,"h":16.11,"l":16.05,"n":1651,"o":16.09,"t":"2026-10-14T16:15:00Z","v":222135,"vw":16.070164},{"c":16.065,"h":16.105,"l":16.055,"n":1427,"o":16.105,"t":"2026-10-14T16:30:00Z","v":149338,"vw":16.081665},{"c":16.05,"h":16.095,"l":16.045,"n":1243,"o":16.065,"t":"2026-10-14T16:45:00Z","v":126538,"vw":16.071481},{"c":16.035,"h":16.065,"l":16.0101,"n":1338,"o":16.05,"t":"2026-10-14T17:00:00Z","v":188158,"vw":16.040772},{"c":15.985,"h":16.0657,"l":15.962,"n":1906,"o":16.03,"t":"2026-10-14T17:15:00Z","v":268167,"vw":16.022317},{"c":15.945,"h":15.995,"l":15.94,"n":1326,"o":15.985,"t":"2026-10-14T17:30:00Z","v":158381,"vw":15.962413},{"c":16.045,"h":16.07,"l":15.93,"n":2172,"o":15.94,"t":"2026-10-14T17:45:00Z","v":412111,"vw":15.986519},{"c":16.045,"h":16.07,"l":16.002,"n":1834,"o":16.0424,"t":"2026-10-14T18:00:00Z","v":247272,"vw":16.03719},{"c":16.025,"h":16.07,"l":15.985,"n":2046,"o":16.045,"t":"2026-10-14T18:15:00Z","v":244377,"vw":16.024272},{"c":16.045,"h":16.05,"l":15.985,"n":2316,"o":16.025,"t":"2026-10-14T18:30:00Z","v":321901,"vw":16.020668},{"c":16.135,"h":16.17,"l":16.045,"n":2604,"o":16.045,"t":"2026-10-14T18:45:00Z","v":345670,"vw":16.108499},{"c":16.195,"h":16.2,"l":16.13,"n":2345,"o":16.135,"t":"2026-10-14T19:00:00Z","v":308393,"vw":16.166378},{"c":16.335,"h":16.355,"l":16.1801,"n":3640,"o":16.195,"t":"2026-10-14T19:15:00Z","v":560378,"vw":16.268708},{"c":16.295,"h":16.35,"l":16.265,"n":5026,"o":16.33,"t":"2026-10-14T19:30:00Z","v":713859,"vw":16.308413},{"c":16.475,"h":16.49,"l":16.29,"n":14530,"o":16.295,"t":"2026-10-14T19:45:00Z","v":2804648,"vw":16.41321},{"c":16.23,"h":16.48,"l":16.23,"n":84,"o":16.48,"t":"2026-10-14T20:00:00Z","v":2194859,"vw":16.479914},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-10-14T20:15:00Z","v":2545,"vw":16.3},{"c":16.4,"h":16.4,"l":16.3,"n":9,"o":16.35,"t":"2026-10-14T20:45:00Z","v":3658,"vw":16.327434},{"c":16.47,"h":16.47,"l":16.47,"n":1,"o":16.47,"t":"2026-10-14T22:00:00Z","v":200,"vw":16.47},{"c":16.35,"h":16.36,"l":16.35,"n":11,"o":16.36,"t":"2026-10-14T22:15:00Z","v":3749,"vw":16.354403},{"c":16.31,"h":16.38,"l":16.31,"n":5,"o":16.37,"t":"2026-10-14T23:00:00Z","v":993,"vw":16.351111},{"c":16.2502,"h":16.39,"l":16.2502,"n":2,"o":16.39,"t":"2026-10-14T23:15:00Z","v":500,"vw":16.33408},{"c":16.2505,"h":16.2505,"l":16.2505,"n":1,"o":16.2505,"t":"2026-10-14T23:30:00Z","v":576,"vw":16.2505},{"c":16.33,"h":16.37,"l":16.33,"n":16,"o":16.35,"t":"2026-10-15T08:00:00Z","v":4179,"vw":16.353737},{"c":16.35,"h":16.43,"l":16.35,"n":12,"o":16.39,"t":"2026-10-15T08:30:00Z","v":5460,"vw":16.40561},{"c":16.39,"h":16.42,"l":16.39,"n":9,"o":16.41,"t":"2026-10-15T08:45:00Z","v":3142,"vw":16.413934},{"c":16.41,"h":16.41,"l":16.395,"n":2,"o":16.395,"t":"2026-10-15T09:15:00Z","v":1221,"vw":16.397715},{"c":16.36,"h":16.38,"l":16.36,"n":10,"o":16.38,"t":"2026-10-15T10:00:00Z","v":1199,"vw":16.375493},{"c":16.37,"h":16.37,"l":16.37,"n":2,"o":16.37,"t":"2026-10-15T10:30:00Z","v":125,"vw":16.37},{"c":16.36,"h":16.365,"l":16.36,"n":3,"o":16.365,"t":"2026-10-15T10:45:00Z","v":512,"vw":16.36283},{"c":16.2458,"h":16.36,"l":16.2458,"n":7,"o":16.36,"t":"2026-10-15T11:00:00Z","v":703,"vw":16.341627},{"c":16.28,"h":16.28,"l":16.241,"n":2,"o":16.241,"t":"2026-10-15T11:15:00Z","v":800,"vw":16.245875},{"c":16.32,"h":16.4,"l":16.32,"n":9,"o":16.4,"t":"2026-10-15T11:45:00Z","v":2101,"vw":16.372868},{"c":16.4,"h":16.4,"l":16.4,"n":2,"o":16.4,"t":"2026-10-15T12:00:00Z","v":648,"vw":16.4},{"c":16.41,"h":16.41,"l":16.2617,"n":3,"o":16.2617,"t":"2026-10-15T12:30:00Z","v":4200,"vw":16.406231},{"c":16.3,"h":16.42,"l":16.3,"n":4,"o":16.42,"t":"2026-10-15T12:45:00Z","v":297,"vw":16.365455},{"c":16.409,"h":16.42,"l":16.39,"n":8,"o":16.42,"t":"2026-10-15T13:00:00Z","v":5436,"vw":16.416828},{"c":16.41,"h":16.43,"l":16.24,"n":10,"o":16.2606,"t":"2026-10-15T13:15:00Z","v":3581,"vw":16.390775},{"c":16.43,"h":16.64,"l":16.4,"n":3022,"o":16.4,"t":"2026-10-15T13:30:00Z","v":475436,"vw":16.538165},{"c":16.554,"h":16.635,"l":16.425,"n":3275,"o":16.43,"t":"2026-10-15T13:45:00Z","v":377950,"vw":16.532229},{"c":16.605,"h":16.635,"l":16.54,"n":2850,"o":16.555,"t":"2026-10-15T14:00:00Z","v":363545,"vw":16.595754},{"c":16.5,"h":16.625,"l":16.49,"n":2053,"o":16.61,"t":"2026-10-15T14:15:00Z","v":163287,"vw":16.540746},{"c":16.52,"h":16.555,"l":16.44,"n":2061,"o":16.51,"t":"2026-10-15T14:30:00Z","v":192738,"vw":16.49785},{"c":16.675,"h":16.688,"l":16.475,"n":2821,"o":16.52,"t":"2026-10-15T14:45:00Z","v":355952,"vw":16.626458},{"c":16.715,"h":16.755,"l":16.665,"n":2504,"o":16.675,"t":"2026-10-15T15:00:00Z","v":250171,"vw":16.720304},{"c":16.815,"h":16.88,"l":16.675,"n":3277,"o":16.72,"t":"2026-10-15T15:15:00Z","v":383803,"vw":16.794005},{"c":16.79,"h":16.875,"l":16.775,"n":2230,"o":16.815,"t":"2026-10-15T15:30:00Z","v":277418,"vw":16.833569},{"c":16.865,"h":16.89,"l":16.775,"n":2391,"o":16.7893,"t":"2026-10-15T15:45:00Z","v":509917,"vw":16.849205},{"c":16.845,"h":16.87,"l":16.805,"n":2361,"o":16.86,"t":"2026-10-15T16:00:00Z","v":236470,"vw":16.844415},{"c":16.79,"h":16.885,"l":16.765,"n":2478,"o":16.85,"t":"2026-10-15T16:15:00Z","v":357344,"vw":16.829403},{"c":16.83,"h":16.84,"l":16.785,"n":1914,"o":16.79,"t":"2026-10-15T16:30:00Z","v":177390,"vw":16.810969},{"c":16.825,"h":16.84,"l":16.8,"n":1084,"o":16.83,"t":"2026-10-15T16:45:00Z","v":83954,"vw":16.822908},{"c":16.995,"h":16.995,"l":16.975,"n":378,"o":16.985,"t":"2026-10-15T18:00:00Z","v":37115,"vw":16.987285},{"c":17.05,"h":17.065,"l":16.98,"n":1719,"o":17,"t":"2026-10-15T18:15:00Z","v":205424,"vw":17.02291},{"c":17.035,"h":17.07,"l":17.02,"n":1650,"o":17.05,"t":"2026-10-15T18:30:00Z","v":182039,"vw":17.047139},{"c":17.075,"h":17.08,"l":17.03,"n":1441,"o":17.035,"t":"2026-10-15T18:45:00Z","v":208533,"vw":17.058412},{"c":17.145,"h":17.165,"l":17.075,"n":1991,"o":17.0793,"t":"2026-10-15T19:00:00Z","v":265559,"vw":17.125979},{"c":17.045,"h":17.15,"l":17.045,"n":2709,"o":17.145,"t":"2026-10-15T19:15:00Z","v":371840,"vw":17.09423},{"c":17.175,"h":17.1875,"l":17.04,"n":3734,"o":17.045,"t":"2026-10-15T19:30:00Z","v":513848,"vw":17.133161},{"c":17.16,"h":17.18,"l":17.055,"n":11234,"o":17.17,"t":"2026-10-15T19:45:00Z","v":1843141,"vw":17.125996},{"c":17.12,"h":17.16,"l":17.1127,"n":64,"o":17.16,"t":"2026-10-15T20:00:00Z","v":2054306,"vw":17.159912},{"c":17.1354,"h":17.14,"l":17.1115,"n":21,"o":17.1115,"t":"2026-10-15T20:15:00Z","v":4053,"vw":17.126123},{"c":17.15,"h":17.15,"l":17.1113,"n":24,"o":17.13,"t":"2026-10-15T20:45:00Z","v":52602,"vw":17.138711},{"c":17.15,"h":17.15,"l":17.15,"n":5,"o":17.15,"t":"2026-10-15T21:00:00Z","v":139,"vw":17.15},{"c":17.12,"h":17.12,"l":17.12,"n":1,"o":17.12,"t":"2026-10-15T21:15:00Z","v":500,"vw":17.12},{"c":17.13,"h":17.13,"l":17.13,"n":1,"o":17.13,"t":"2026-10-15T21:30:00Z","v":200,"vw":17.13},{"c":17.1109,"h":17.1109,"l":17.1109,"n":1,"o":17.1109,"t":"2026-10-15T21:45:00Z","v":251,"vw":17.1109},{"c":17.12,"h":17.12,"l":17.12,"n":4,"o":17.12,"t":"2026-10-15T22:00:00Z","v":130,"vw":17.12},{"c":17.09,"h":17.12,"l":17.09,"n":9,"o":17.1103,"t":"2026-10-15T22:15:00Z","v":1551,"vw":17.10336},{"c":17.08,"h":17.08,"l":17.08,"n":1,"o":17.08,"t":"2026-10-15T22:30:00Z","v":5831,"vw":17.08},{"c":17.11,"h":17.11,"l":17.11,"n":4,"o":17.11,"t":"2026-10-15T23:00:00Z","v":140,"vw":17.11}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.17277816527181195,"strike":20.721444115738727,"iv":3.2635550386002636,"gamma":0.07671961837691588,"theta":-0.35761887076949667,"vega":0.0013125922267166923,"rho":0.00003324893001281058,"breakevenPct":22.117020929342715},{"delta":0.15,"premium":0.31704778233121456,"strike":22.347017265703826,"iv":5.0991756200420415,"gamma":0.060860629862796674,"theta":-0.6335558797428259,"vega":0.001813553427446049,"rho":0.00004866707686040386,"breakevenPct":32.460929561864646},{"delta":0.2,"premium":0.375,"strike":21.066529459886358,"iv":4.678114713523029,"gamma":0.07565434349751486,"theta":-0.6583365466317944,"vega":0.0022272654011979815,"rho":0.00006588105523693332,"breakevenPct":25.315777088757216},{"delta":0.25,"premium":0.07712449799196788,"strike":17.458232931726908,"iv":0.5447229718875503,"gamma":0.6202546987951807,"theta":-0.07440578313253011,"vega":0.002675180722891566,"rho":0.00008143883951506035,"breakevenPct":2.486016538392022},{"delta":0.3,"premium":0.10456760374832663,"strike":17.391298527443105,"iv":0.548926452476573,"gamma":0.6400538955823293,"theta":-0.0782612048192771,"vega":0.0027956626506024096,"rho":0.00010126569058755283,"breakevenPct":2.255208247758224},{"delta":0.35,"premium":0.1320107095046854,"strike":17.324364123159302,"iv":0.5531299330655958,"gamma":0.6598530923694779,"theta":-0.0821166265060241,"vega":0.002916144578313253,"rho":0.00012109254166004532,"breakevenPct":2.0243999571244258},{"delta":0.4,"premium":0.15945381526104419,"strike":17.257429718875503,"iv":0.5573334136546185,"gamma":0.6796522891566266,"theta":-0.08597204819277109,"vega":0.0030366265060240965,"rho":0.00014091939273253783,"breakevenPct":1.7935916664906275},{"delta":0.45,"premium":0.18689692101740293,"strike":17.1904953145917,"iv":0.5615368942436413,"gamma":0.6994514859437752,"theta":-0.08982746987951806,"vega":0.00315710843373494,"rho":0.0001607462438050303,"breakevenPct":1.5627833758568295},{"delta":0.5,"premium":0.2143400267737617,"strike":17.123560910307898,"iv":0.565740374832664,"gamma":0.7192506827309237,"theta":-0.09368289156626505,"vega":0.003277590361445783,"rho":0.00018057309487752278,"breakevenPct":1.3319750852230314},{"delta":0.55,"premium":0.24178313253012051,"strike":17.056626506024095,"iv":0.5699438554216868,"gamma":0.7390498795180723,"theta":-0.09753831325301204,"vega":0.003398072289156627,"rho":0.0002003999459500153,"breakevenPct":1.1011667945892332},{"delta":0.6,"premium":0.3507144280971864,"strike":16.923469260627513,"iv":0.7002898574522206,"gamma":0.7304076092800248,"theta":-0.11837428316017441,"vega":0.0034529908432936133,"rho":0.00021803102109525511,"breakevenPct":0.959577374194621},{"delta":0.65,"premium":0.9073016235334672,"strike":16.426516407559404,"iv":1.523600620128986,"gamma":0.56552195525421,"theta":-0.2324930049794899,"vega":0.003147736578966425,"rho":0.00022359958692584698,"breakevenPct":1.3081123968022923},{"delta":0.7,"premium":1.463888818969747,"strike":15.929563554491297,"iv":2.34691138280575,"gamma":0.4006363012283955,"theta":-0.3466117267988052,"vega":0.002842482314639237,"rho":0.00022916815275643884,"breakevenPct":1.6566474194099627},{"delta":0.75,"premium":2.0204760144060274,"strike":15.43261070142319,"iv":3.1702221454825157,"gamma":0.23575064720258077,"theta":-0.4607304486181207,"vega":0.0025372280503120482,"rho":0.00023473671858703074,"breakevenPct":2.005182442017634},{"delta":0.8,"premium":2.2171850145036127,"strike":15.235271105310398,"iv":3.3916220255616523,"gamma":0.13743031319579385,"theta":-0.4851833054114401,"vega":0.0022602821044621843,"rho":0.0002498306647125166,"breakevenPct":2.0014969013092405},{"delta":0.85,"premium":3.8802984671299883,"strike":13.607839218801812,"iv":5.432221772403567,"gamma":0.06391209042778934,"theta":-0.636447159523067,"vega":0.001863653972404602,"rho":0.0002311218272648156,"breakevenPct":2.2100390761648234},{"delta":0.9,"premium":3.229464263562896,"strike":14.042689752909785,"iv":3.783211078503022,"gamma":0.0839458226490484,"theta":-0.3394892642477917,"vega":0.0013967772843922338,"rho":0.0002633298457816778,"breakevenPct":0.9477148829496315}],"put":[{"delta":0.1,"premium":0.3078542026422045,"strike":11.873032207543309,"iv":7.043509493248056,"gamma":0.03143174989697841,"theta":-0.623694301777736,"vega":0.0013966887456987973,"rho":-0.00004368786586650729,"breakevenPct":32.40690821215018},{"delta":0.15,"premium":0.3627178811777319,"strike":13.63646798691409,"iv":5.3165459754599365,"gamma":0.06611222525609474,"theta":-0.6162011943392998,"vega":0.0018640716978081911,"rho":-0.0000629340827047622,"breakevenPct":22.42109815466769},{"delta":0.2,"premium":0.17237971191795942,"strike":15.751336534244896,"iv":2.0694662299208395,"gamma":0.2810219554953158,"theta":-0.2503214348568036,"vega":0.0024075933390133677,"rho":-0.00007029256853543089,"breakevenPct":8.948235988737954},{"delta":0.25,"premium":0.11643651997976733,"strike":16.58168942842691,"iv":0.8736167425392009,"gamma":0.41059023773394027,"theta":-0.1190845220030349,"vega":0.002747040971168437,"rho":-0.0000862010815297603,"breakevenPct":3.768247174476083},{"delta":0.3,"premium":0.13414011127971676,"strike":16.708143651997975,"iv":0.8018160343955488,"gamma":0.49339246332827513,"theta":-0.1164289833080425,"vega":0.002974658573596358,"rho":-0.00010679490352708649,"breakevenPct":3.1326502588061955},{"delta":0.35,"premium":0.15184370257966615,"strike":16.834597875569045,"iv":0.7300153262518969,"gamma":0.5761946889226099,"theta":-0.11377344461305007,"vega":0.003202276176024279,"rho":-0.00012738872552441266,"breakevenPct":2.497053343136308},{"delta":0.4,"premium":0.1695472938796156,"strike":16.96105209914011,"iv":0.6582146181082448,"gamma":0.658996914516945,"theta":-0.11111790591805766,"vega":0.0034298937784522005,"rho":-0.00014798254752173884,"breakevenPct":1.8614564274664196},{"delta":0.45,"premium":0.3538543509353842,"strike":17.17197533743787,"iv":0.8654906563396362,"gamma":0.6244961715155228,"theta":-0.14897030468823122,"vega":0.0034074474925446683,"rho":-0.00017139766041723872,"breakevenPct":1.7058972150643765},{"delta":0.5,"premium":0.6123143956396965,"strike":17.420494611192016,"iv":1.1969800441136766,"gamma":0.537785436711365,"theta":-0.20485224787931677,"vega":0.0032737010944878307,"rho":-0.00019606849238302398,"breakevenPct":1.7639964023827028},{"delta":0.55,"premium":0.8707744403440092,"strike":17.669013884946164,"iv":1.5284694318877174,"gamma":0.4510747019072072,"theta":-0.26073419107040235,"vega":0.003139954696430993,"rho":-0.00022073932434880927,"breakevenPct":1.8220955897010291},{"delta":0.6,"premium":1.1292344850483211,"strike":17.91753315870031,"iv":1.8599588196617578,"gamma":0.3643639671030496,"theta":-0.3166161342614879,"vega":0.003006208298374156,"rho":-0.0002454101563145945,"breakevenPct":1.8801947770193554},{"delta":0.65,"premium":1.3876945297526337,"strike":18.166052432454457,"iv":2.1914482074357986,"gamma":0.27765323229889183,"theta":-0.37249807745257346,"vega":0.002872461900317318,"rho":-0.0002700809882803798,"breakevenPct":1.938293964337682},{"delta":0.7,"premium":1.6461545744569457,"strike":18.4145717062086,"iv":2.522937595209839,"gamma":0.19094249749473413,"theta":-0.428380020643659,"vega":0.0027387155022604807,"rho":-0.00029475182024616504,"breakevenPct":1.9963931516560083},{"delta":0.75,"premium":2.0705786191884923,"strike":18.868767713393947,"iv":2.8224410382048797,"gamma":0.14162188739693587,"theta":-0.4484394418704969,"vega":0.0025250155127908296,"rho":-0.00032263455389433364,"breakevenPct":1.8223898643748973},{"delta":0.8,"premium":4.399919213252566,"strike":21.146328499367193,"iv":4.63317425177755,"gamma":0.07864891621556963,"theta":-0.6420034263774776,"vega":0.002223400447610299,"rho":-0.00039151048294377424,"breakevenPct":2.125018783666701},{"delta":0.85,"premium":7.384397263703136,"strike":24.15180691781251,"iv":6.228144398194972,"gamma":0.049633738045364986,"theta":-0.7361447308009181,"vega":0.0018548259005199271,"rho":-0.0004745396189117606,"breakevenPct":2.002281390360162},{"delta":0.9,"premium":4.101939049959773,"strike":21.099267499959502,"iv":3.2811265859917618,"gamma":0.06855434312366078,"theta":-0.28427427706979064,"vega":0.0013936489287685115,"rho":-0.00042209716127321507,"breakevenPct":0.6585128579793623}]},"raw":{"call":[{"delta":0.1,"premium":0.17277816527181195,"strike":20.721444115738727,"iv":3.2635550386002636,"gamma":0.07671961837691588,"theta":-0.35761887076949667,"vega":0.0013125922267166923,"rho":0.00003324893001281058,"breakevenPct":22.117020929342715},{"delta":0.15,"premium":0.31704778233121456,"strike":22.347017265703826,"iv":5.0991756200420415,"gamma":0.060860629862796674,"theta":-0.6335558797428259,"vega":0.001813553427446049,"rho":0.00004866707686040386,"breakevenPct":32.460929561864646},{"delta":0.2,"premium":0.375,"strike":21.066529459886358,"iv":4.678114713523029,"gamma":0.07565434349751486,"theta":-0.6583365466317944,"vega":0.0022272654011979815,"rho":0.00006588105523693332,"breakevenPct":25.315777088757216},{"delta":0.25,"premium":0.07712449799196788,"strike":17.458232931726908,"iv":0.5447229718875503,"gamma":0.6202546987951807,"theta":-0.07440578313253011,"vega":0.002675180722891566,"rho":0.00008143883951506035,"breakevenPct":2.486016538392022},{"delta":0.3,"premium":0.10456760374832663,"strike":17.391298527443105,"iv":0.548926452476573,"gamma":0.6400538955823293,"theta":-0.0782612048192771,"vega":0.0027956626506024096,"rho":0.00010126569058755283,"breakevenPct":2.255208247758224},{"delta":0.35,"premium":0.1320107095046854,"strike":17.324364123159302,"iv":0.5531299330655958,"gamma":0.6598530923694779,"theta":-0.0821166265060241,"vega":0.002916144578313253,"rho":0.00012109254166004532,"breakevenPct":2.0243999571244258},{"delta":0.4,"premium":0.15945381526104419,"strike":17.257429718875503,"iv":0.5573334136546185,"gamma":0.6796522891566266,"theta":-0.08597204819277109,"vega":0.0030366265060240965,"rho":0.00014091939273253783,"breakevenPct":1.7935916664906275},{"delta":0.45,"premium":0.18689692101740293,"strike":17.1904953145917,"iv":0.5615368942436413,"gamma":0.6994514859437752,"theta":-0.08982746987951806,"vega":0.00315710843373494,"rho":0.0001607462438050303,"breakevenPct":1.5627833758568295},{"delta":0.5,"premium":0.2143400267737617,"strike":17.123560910307898,"iv":0.565740374832664,"gamma":0.7192506827309237,"theta":-0.09368289156626505,"vega":0.003277590361445783,"rho":0.00018057309487752278,"breakevenPct":1.3319750852230314},{"delta":0.55,"premium":0.24178313253012051,"strike":17.056626506024095,"iv":0.5699438554216868,"gamma":0.7390498795180723,"theta":-0.09753831325301204,"vega":0.003398072289156627,"rho":0.0002003999459500153,"breakevenPct":1.1011667945892332},{"delta":0.6,"premium":0.3507144280971864,"strike":16.923469260627513,"iv":0.7002898574522206,"gamma":0.7304076092800248,"theta":-0.11837428316017441,"vega":0.0034529908432936133,"rho":0.00021803102109525511,"breakevenPct":0.959577374194621},{"delta":0.65,"premium":0.9073016235334672,"strike":16.426516407559404,"iv":1.523600620128986,"gamma":0.56552195525421,"theta":-0.2324930049794899,"vega":0.003147736578966425,"rho":0.00022359958692584698,"breakevenPct":1.3081123968022923},{"delta":0.7,"premium":1.463888818969747,"strike":15.929563554491297,"iv":2.34691138280575,"gamma":0.4006363012283955,"theta":-0.3466117267988052,"vega":0.002842482314639237,"rho":0.00022916815275643884,"breakevenPct":1.6566474194099627},{"delta":0.75,"premium":2.0204760144060274,"strike":15.43261070142319,"iv":3.1702221454825157,"gamma":0.23575064720258077,"theta":-0.4607304486181207,"vega":0.0025372280503120482,"rho":0.00023473671858703074,"breakevenPct":2.005182442017634},{"delta":0.8,"premium":2.2171850145036127,"strike":15.235271105310398,"iv":3.3916220255616523,"gamma":0.13743031319579385,"theta":-0.4851833054114401,"vega":0.0022602821044621843,"rho":0.0002498306647125166,"breakevenPct":2.0014969013092405},{"delta":0.85,"premium":3.8802984671299883,"strike":13.607839218801812,"iv":5.432221772403567,"gamma":0.06391209042778934,"theta":-0.636447159523067,"vega":0.001863653972404602,"rho":0.0002311218272648156,"breakevenPct":2.2100390761648234},{"delta":0.9,"premium":3.229464263562896,"strike":14.042689752909785,"iv":3.783211078503022,"gamma":0.0839458226490484,"theta":-0.3394892642477917,"vega":0.0013967772843922338,"rho":0.0002633298457816778,"breakevenPct":0.9477148829496315}],"put":[{"delta":0.1,"premium":0.3078542026422045,"strike":11.873032207543309,"iv":7.043509493248056,"gamma":0.03143174989697841,"theta":-0.623694301777736,"vega":0.0013966887456987973,"rho":-0.00004368786586650729,"breakevenPct":32.40690821215018},{"delta":0.15,"premium":0.3627178811777319,"strike":13.63646798691409,"iv":5.3165459754599365,"gamma":0.06611222525609474,"theta":-0.6162011943392998,"vega":0.0018640716978081911,"rho":-0.0000629340827047622,"breakevenPct":22.42109815466769},{"delta":0.2,"premium":0.17237971191795942,"strike":15.751336534244896,"iv":2.0694662299208395,"gamma":0.2810219554953158,"theta":-0.2503214348568036,"vega":0.0024075933390133677,"rho":-0.00007029256853543089,"breakevenPct":8.948235988737954},{"delta":0.25,"premium":0.11643651997976733,"strike":16.58168942842691,"iv":0.8736167425392009,"gamma":0.41059023773394027,"theta":-0.1190845220030349,"vega":0.002747040971168437,"rho":-0.0000862010815297603,"breakevenPct":3.768247174476083},{"delta":0.3,"premium":0.13414011127971676,"strike":16.708143651997975,"iv":0.8018160343955488,"gamma":0.49339246332827513,"theta":-0.1164289833080425,"vega":0.002974658573596358,"rho":-0.00010679490352708649,"breakevenPct":3.1326502588061955},{"delta":0.35,"premium":0.15184370257966615,"strike":16.834597875569045,"iv":0.7300153262518969,"gamma":0.5761946889226099,"theta":-0.11377344461305007,"vega":0.003202276176024279,"rho":-0.00012738872552441266,"breakevenPct":2.497053343136308},{"delta":0.4,"premium":0.1695472938796156,"strike":16.96105209914011,"iv":0.6582146181082448,"gamma":0.658996914516945,"theta":-0.11111790591805766,"vega":0.0034298937784522005,"rho":-0.00014798254752173884,"breakevenPct":1.8614564274664196},{"delta":0.45,"premium":0.3538543509353842,"strike":17.17197533743787,"iv":0.8654906563396362,"gamma":0.6244961715155228,"theta":-0.14897030468823122,"vega":0.0034074474925446683,"rho":-0.00017139766041723872,"breakevenPct":1.7058972150643765},{"delta":0.5,"premium":0.6123143956396965,"strike":17.420494611192016,"iv":1.1969800441136766,"gamma":0.537785436711365,"theta":-0.20485224787931677,"vega":0.0032737010944878307,"rho":-0.00019606849238302398,"breakevenPct":1.7639964023827028},{"delta":0.55,"premium":0.8707744403440092,"strike":17.669013884946164,"iv":1.5284694318877174,"gamma":0.4510747019072072,"theta":-0.26073419107040235,"vega":0.003139954696430993,"rho":-0.00022073932434880927,"breakevenPct":1.8220955897010291},{"delta":0.6,"premium":1.1292344850483211,"strike":17.91753315870031,"iv":1.8599588196617578,"gamma":0.3643639671030496,"theta":-0.3166161342614879,"vega":0.003006208298374156,"rho":-0.0002454101563145945,"breakevenPct":1.8801947770193554},{"delta":0.65,"premium":1.3876945297526337,"strike":18.166052432454457,"iv":2.1914482074357986,"gamma":0.27765323229889183,"theta":-0.37249807745257346,"vega":0.002872461900317318,"rho":-0.0002700809882803798,"breakevenPct":1.938293964337682},{"delta":0.7,"premium":1.6461545744569457,"strike":18.4145717062086,"iv":2.522937595209839,"gamma":0.19094249749473413,"theta":-0.428380020643659,"vega":0.0027387155022604807,"rho":-0.00029475182024616504,"breakevenPct":1.9963931516560083},{"delta":0.75,"premium":2.0705786191884923,"strike":18.868767713393947,"iv":2.8224410382048797,"gamma":0.14162188739693587,"theta":-0.4484394418704969,"vega":0.0025250155127908296,"rho":-0.00032263455389433364,"breakevenPct":1.8223898643748973},{"delta":0.8,"premium":4.399919213252566,"strike":21.146328499367193,"iv":4.63317425177755,"gamma":0.07864891621556963,"theta":-0.6420034263774776,"vega":0.002223400447610299,"rho":-0.00039151048294377424,"breakevenPct":2.125018783666701},{"delta":0.85,"premium":7.384397263703136,"strike":24.15180691781251,"iv":6.228144398194972,"gamma":0.049633738045364986,"theta":-0.7361447308009181,"vega":0.0018548259005199271,"rho":-0.0004745396189117606,"breakevenPct":2.002281390360162},{"delta":0.9,"premium":4.101939049959773,"strike":21.099267499959502,"iv":3.2811265859917618,"gamma":0.06855434312366078,"theta":-0.28427427706979064,"vega":0.0013936489287685115,"rho":-0.00042209716127321507,"breakevenPct":0.6585128579793623}]}},"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"}}