{"symbol":"ACR","url":"https://intraalpha.com/companies/ACR","capturedAt":"2026-10-22T05:15:43.077Z","state":"ready","quote":{"symbol":"ACR","last_price":10.48,"prev_close":10.47,"regular_close":10.48,"change":0.01,"change_pct":0.0955,"regular_change":0.01,"regular_change_pct":0.0955,"extended_change":0,"extended_change_pct":0,"bid":10.22,"ask":10.5,"bid_size":100,"ask_size":1100,"volume":26123,"vwap":10.515839,"open":10.42,"high":10.69,"low":10.21,"close":10.48,"trade_count":658,"last_trade_at":"2026-10-21T23:00:00.002861219Z","last_quote_at":"2026-10-21T23:56:05.275301205Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T01:15:31.120496383-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"ACR","fetched_at":"2026-10-22T05:15:42.069836+00:00","name":"Acres Commercial Realty Corp","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - MORTGAGE","country":"USA","description":"ACRES Commercial Realty Corp. The company is headquartered in Westbury, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":164248000,"ebitda":null,"pe_ratio":null,"peg_ratio":null,"book_value":58.41,"dividend_per_share":null,"dividend_yield":null,"eps":-1.09,"revenue_ttm":84411000,"gross_profit_ttm":39544000,"profit_margin":0.166,"operating_margin_ttm":-0.0219,"return_on_assets_ttm":0.0127,"return_on_equity_ttm":0.0546,"quarterly_earnings_growth":2.722,"quarterly_revenue_growth":-0.148,"analyst_target_price":23,"analyst_number":null,"beta":1.097,"fifty_two_week_high":24.61,"fifty_two_week_low":9.91,"fifty_day_ma":12.53,"two_hundred_day_ma":17.32,"shares_outstanding":15672500,"forward_pe":10.64,"price_to_sales":1.946,"price_to_book":0.471,"ev_to_revenue":21.33,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T05:15:42.069836+00:00"},"optionObservedAt":"2026-10-21T19:48:17.245Z","bars":[{"c":10.15,"h":10.15,"l":10.15,"n":2,"o":10.15,"t":"2026-10-15T13:30:00Z","v":127,"vw":10.15},{"c":10.215,"h":10.22,"l":10.215,"n":7,"o":10.215,"t":"2026-10-15T13:50:00Z","v":1164,"vw":10.217741},{"c":10.33,"h":10.33,"l":10.33,"n":2,"o":10.33,"t":"2026-10-15T14:10:00Z","v":101,"vw":10.33},{"c":10.08,"h":10.28,"l":10.08,"n":16,"o":10.23,"t":"2026-10-15T14:35:00Z","v":453,"vw":10.196667},{"c":10.045,"h":10.32,"l":10.02,"n":32,"o":10.18,"t":"2026-10-15T15:20:00Z","v":1894,"vw":10.106471},{"c":10.185,"h":10.185,"l":10.185,"n":6,"o":10.185,"t":"2026-10-15T15:35:00Z","v":5505,"vw":10.185},{"c":10.185,"h":10.185,"l":10.185,"n":6,"o":10.185,"t":"2026-10-15T15:40:00Z","v":1634,"vw":10.185},{"c":10.19,"h":10.19,"l":10.19,"n":7,"o":10.19,"t":"2026-10-15T15:50:00Z","v":347,"vw":10.19},{"c":10.185,"h":10.185,"l":10.185,"n":6,"o":10.185,"t":"2026-10-15T15:55:00Z","v":355,"vw":10.185},{"c":10.21,"h":10.21,"l":10.0801,"n":7,"o":10.19,"t":"2026-10-15T16:05:00Z","v":635,"vw":10.152592},{"c":10.2834,"h":10.2834,"l":10.2834,"n":7,"o":10.2834,"t":"2026-10-15T16:10:00Z","v":535,"vw":10.2834},{"c":10.22,"h":10.22,"l":10.22,"n":1,"o":10.22,"t":"2026-10-15T16:30:00Z","v":100,"vw":10.22},{"c":10.49,"h":10.49,"l":10.33,"n":50,"o":10.33,"t":"2026-10-15T16:55:00Z","v":3481,"vw":10.446934},{"c":10.5,"h":10.5,"l":10.5,"n":4,"o":10.5,"t":"2026-10-15T17:05:00Z","v":300,"vw":10.5},{"c":10.485,"h":10.485,"l":10.485,"n":2,"o":10.485,"t":"2026-10-15T17:20:00Z","v":169,"vw":10.485},{"c":10.5,"h":10.5,"l":10.5,"n":5,"o":10.5,"t":"2026-10-15T17:35:00Z","v":196,"vw":10.5},{"c":10.4226,"h":10.4226,"l":10.26,"n":4,"o":10.26,"t":"2026-10-15T17:40:00Z","v":795,"vw":10.309254},{"c":10.49,"h":10.49,"l":10.49,"n":3,"o":10.49,"t":"2026-10-15T17:45:00Z","v":300,"vw":10.49},{"c":10.43,"h":10.45,"l":10.43,"n":7,"o":10.45,"t":"2026-10-15T18:05:00Z","v":705,"vw":10.445714},{"c":10.5,"h":10.5,"l":10.49,"n":11,"o":10.49,"t":"2026-10-15T18:25:00Z","v":607,"vw":10.495833},{"c":10.42,"h":10.5,"l":10.42,"n":37,"o":10.5,"t":"2026-10-15T18:30:00Z","v":13304,"vw":10.499076},{"c":10.485,"h":10.485,"l":10.48,"n":4,"o":10.48,"t":"2026-10-15T18:35:00Z","v":309,"vw":10.481678},{"c":10.5,"h":10.5,"l":10.5,"n":15,"o":10.5,"t":"2026-10-15T18:40:00Z","v":10110,"vw":10.5},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-15T18:50:00Z","v":100,"vw":10.5},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-15T18:55:00Z","v":139,"vw":10.5},{"c":10.455,"h":10.48,"l":10.44,"n":26,"o":10.48,"t":"2026-10-15T19:00:00Z","v":1298,"vw":10.457994},{"c":10.41,"h":10.41,"l":10.41,"n":2,"o":10.41,"t":"2026-10-15T19:05:00Z","v":101,"vw":10.41},{"c":10.38,"h":10.44,"l":10.3,"n":13,"o":10.3,"t":"2026-10-15T19:15:00Z","v":715,"vw":10.385},{"c":10.405,"h":10.405,"l":10.405,"n":3,"o":10.405,"t":"2026-10-15T19:20:00Z","v":104,"vw":10.405},{"c":10.37,"h":10.37,"l":10.37,"n":9,"o":10.37,"t":"2026-10-15T19:25:00Z","v":122,"vw":10.37},{"c":10.36,"h":10.36,"l":10.36,"n":1,"o":10.36,"t":"2026-10-15T19:30:00Z","v":100,"vw":10.36},{"c":10.34,"h":10.34,"l":10.34,"n":9,"o":10.34,"t":"2026-10-15T19:45:00Z","v":161,"vw":10.34},{"c":10.45,"h":10.48,"l":10.34,"n":47,"o":10.34,"t":"2026-10-15T19:50:00Z","v":2373,"vw":10.422598},{"c":10.455,"h":10.48,"l":10.41,"n":78,"o":10.48,"t":"2026-10-15T19:55:00Z","v":4374,"vw":10.440036},{"c":10.47,"h":10.47,"l":10.47,"n":2,"o":10.47,"t":"2026-10-15T20:00:00Z","v":4568,"vw":10.47},{"c":10.47,"h":10.51,"l":10.47,"n":3,"o":10.51,"t":"2026-10-16T13:30:00Z","v":1240,"vw":10.473228},{"c":10.52,"h":10.52,"l":10.52,"n":3,"o":10.52,"t":"2026-10-16T13:35:00Z","v":102,"vw":10.52},{"c":10.48,"h":10.48,"l":10.48,"n":9,"o":10.48,"t":"2026-10-16T14:05:00Z","v":741,"vw":10.48},{"c":10.48,"h":10.48,"l":10.48,"n":8,"o":10.48,"t":"2026-10-16T14:15:00Z","v":800,"vw":10.48},{"c":10.54,"h":10.54,"l":10.46,"n":11,"o":10.46,"t":"2026-10-16T14:40:00Z","v":1100,"vw":10.497996},{"c":10.63,"h":10.63,"l":10.6,"n":26,"o":10.6,"t":"2026-10-16T15:15:00Z","v":1041,"vw":10.616667},{"c":10.6,"h":10.6,"l":10.6,"n":10,"o":10.6,"t":"2026-10-16T15:35:00Z","v":1359,"vw":10.6},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-16T15:55:00Z","v":100,"vw":10.5},{"c":10.43,"h":10.43,"l":10.25,"n":3,"o":10.25,"t":"2026-10-16T16:15:00Z","v":210,"vw":10.34},{"c":10.42,"h":10.42,"l":10.42,"n":1,"o":10.42,"t":"2026-10-16T16:25:00Z","v":104,"vw":10.42},{"c":10.39,"h":10.41,"l":10.39,"n":3,"o":10.41,"t":"2026-10-16T16:40:00Z","v":837,"vw":10.40754},{"c":10.43,"h":10.43,"l":10.43,"n":1,"o":10.43,"t":"2026-10-16T17:50:00Z","v":249,"vw":10.43},{"c":10.43,"h":10.43,"l":10.37,"n":44,"o":10.37,"t":"2026-10-16T18:10:00Z","v":1376,"vw":10.398333},{"c":10.46,"h":10.46,"l":10.46,"n":2,"o":10.46,"t":"2026-10-16T18:15:00Z","v":101,"vw":10.46},{"c":10.44,"h":10.44,"l":10.44,"n":17,"o":10.44,"t":"2026-10-16T18:40:00Z","v":557,"vw":10.44},{"c":10.44,"h":10.44,"l":10.44,"n":3,"o":10.44,"t":"2026-10-16T18:45:00Z","v":103,"vw":10.44},{"c":10.5,"h":10.5,"l":10.47,"n":17,"o":10.47,"t":"2026-10-16T19:00:00Z","v":785,"vw":10.483711},{"c":10.43,"h":10.495,"l":10.4113,"n":52,"o":10.4201,"t":"2026-10-16T19:25:00Z","v":3978,"vw":10.433788},{"c":10.55,"h":10.55,"l":10.5,"n":16,"o":10.5,"t":"2026-10-16T19:35:00Z","v":1542,"vw":10.506923},{"c":10.37,"h":10.37,"l":10.36,"n":2,"o":10.36,"t":"2026-10-16T19:50:00Z","v":200,"vw":10.365},{"c":10.4,"h":10.465,"l":10.4,"n":82,"o":10.46,"t":"2026-10-16T19:55:00Z","v":3838,"vw":10.426461},{"c":10.4,"h":10.4,"l":10.4,"n":3,"o":10.4,"t":"2026-10-16T20:00:00Z","v":6132,"vw":10.4},{"c":10.29,"h":10.29,"l":10.28,"n":7,"o":10.28,"t":"2026-10-19T13:30:00Z","v":274,"vw":10.285652},{"c":10.18,"h":10.18,"l":10.18,"n":4,"o":10.18,"t":"2026-10-19T13:55:00Z","v":131,"vw":10.18},{"c":10.415,"h":10.415,"l":10.28,"n":34,"o":10.28,"t":"2026-10-19T14:00:00Z","v":1727,"vw":10.367023},{"c":10.41,"h":10.41,"l":10.41,"n":3,"o":10.41,"t":"2026-10-19T14:05:00Z","v":242,"vw":10.41},{"c":10.41,"h":10.41,"l":10.41,"n":3,"o":10.41,"t":"2026-10-19T14:10:00Z","v":300,"vw":10.41},{"c":10.41,"h":10.41,"l":10.41,"n":13,"o":10.41,"t":"2026-10-19T14:20:00Z","v":917,"vw":10.41},{"c":10.41,"h":10.41,"l":10.41,"n":7,"o":10.41,"t":"2026-10-19T14:25:00Z","v":426,"vw":10.41},{"c":10.41,"h":10.41,"l":10.41,"n":1,"o":10.41,"t":"2026-10-19T14:30:00Z","v":100,"vw":10.41},{"c":10.355,"h":10.355,"l":10.355,"n":2,"o":10.355,"t":"2026-10-19T15:15:00Z","v":121,"vw":10.355},{"c":10.355,"h":10.355,"l":10.355,"n":1,"o":10.355,"t":"2026-10-19T15:25:00Z","v":100,"vw":10.355},{"c":10.355,"h":10.355,"l":10.252,"n":22,"o":10.26,"t":"2026-10-19T15:45:00Z","v":1584,"vw":10.291462},{"c":10.355,"h":10.355,"l":10.355,"n":6,"o":10.355,"t":"2026-10-19T15:50:00Z","v":328,"vw":10.355},{"c":10.355,"h":10.355,"l":10.3525,"n":5,"o":10.355,"t":"2026-10-19T15:55:00Z","v":333,"vw":10.354167},{"c":10.37,"h":10.37,"l":10.325,"n":13,"o":10.325,"t":"2026-10-19T16:05:00Z","v":550,"vw":10.35875},{"c":10.295,"h":10.3,"l":10.25,"n":36,"o":10.26,"t":"2026-10-19T16:40:00Z","v":1892,"vw":10.267923},{"c":10.26,"h":10.26,"l":10.26,"n":4,"o":10.26,"t":"2026-10-19T16:45:00Z","v":149,"vw":10.26},{"c":10.295,"h":10.295,"l":10.26,"n":11,"o":10.295,"t":"2026-10-19T16:50:00Z","v":714,"vw":10.289167},{"c":10.295,"h":10.295,"l":10.295,"n":3,"o":10.295,"t":"2026-10-19T16:55:00Z","v":126,"vw":10.295},{"c":10.305,"h":10.305,"l":10.305,"n":4,"o":10.305,"t":"2026-10-19T17:05:00Z","v":205,"vw":10.305},{"c":10.375,"h":10.375,"l":10.2975,"n":72,"o":10.305,"t":"2026-10-19T17:10:00Z","v":2202,"vw":10.354038},{"c":10.37,"h":10.37,"l":10.37,"n":4,"o":10.37,"t":"2026-10-19T17:15:00Z","v":304,"vw":10.37},{"c":10.37,"h":10.37,"l":10.37,"n":2,"o":10.37,"t":"2026-10-19T17:20:00Z","v":101,"vw":10.37},{"c":10.37,"h":10.37,"l":10.37,"n":1,"o":10.37,"t":"2026-10-19T17:25:00Z","v":100,"vw":10.37},{"c":10.3895,"h":10.4,"l":10.37,"n":8,"o":10.37,"t":"2026-10-19T17:35:00Z","v":1663,"vw":10.373391},{"c":10.41,"h":10.42,"l":10.37,"n":25,"o":10.37,"t":"2026-10-19T17:40:00Z","v":1134,"vw":10.406429},{"c":10.42,"h":10.42,"l":10.42,"n":5,"o":10.42,"t":"2026-10-19T17:45:00Z","v":228,"vw":10.42},{"c":10.4002,"h":10.4002,"l":10.4002,"n":1,"o":10.4002,"t":"2026-10-19T18:05:00Z","v":263,"vw":10.4002},{"c":10.45,"h":10.45,"l":10.45,"n":11,"o":10.45,"t":"2026-10-19T18:55:00Z","v":410,"vw":10.45},{"c":10.42,"h":10.42,"l":10.42,"n":4,"o":10.42,"t":"2026-10-19T19:00:00Z","v":104,"vw":10.42},{"c":10.44,"h":10.44,"l":10.44,"n":5,"o":10.44,"t":"2026-10-19T19:15:00Z","v":108,"vw":10.44},{"c":10.42,"h":10.42,"l":10.42,"n":4,"o":10.42,"t":"2026-10-19T19:20:00Z","v":341,"vw":10.42},{"c":10.42,"h":10.42,"l":10.42,"n":35,"o":10.42,"t":"2026-10-19T19:40:00Z","v":627,"vw":10.42},{"c":10.45,"h":10.45,"l":10.45,"n":8,"o":10.45,"t":"2026-10-19T19:45:00Z","v":115,"vw":10.45},{"c":10.465,"h":10.465,"l":10.44,"n":29,"o":10.46,"t":"2026-10-19T19:50:00Z","v":646,"vw":10.455},{"c":10.43,"h":10.465,"l":10.43,"n":106,"o":10.465,"t":"2026-10-19T19:55:00Z","v":6553,"vw":10.454912},{"c":10.44,"h":10.44,"l":10.44,"n":4,"o":10.44,"t":"2026-10-19T20:00:00Z","v":4876,"vw":10.44},{"c":10.345,"h":10.38,"l":10.34,"n":5,"o":10.34,"t":"2026-10-20T14:35:00Z","v":628,"vw":10.350833},{"c":10.305,"h":10.305,"l":10.305,"n":3,"o":10.305,"t":"2026-10-20T15:15:00Z","v":166,"vw":10.305},{"c":10.305,"h":10.305,"l":10.305,"n":1,"o":10.305,"t":"2026-10-20T15:55:00Z","v":100,"vw":10.305},{"c":10.53,"h":10.53,"l":10.425,"n":10,"o":10.425,"t":"2026-10-20T16:40:00Z","v":826,"vw":10.47244},{"c":10.595,"h":10.595,"l":10.595,"n":1,"o":10.595,"t":"2026-10-20T17:30:00Z","v":100,"vw":10.595},{"c":10.48,"h":10.49,"l":10.4501,"n":14,"o":10.49,"t":"2026-10-20T17:45:00Z","v":1018,"vw":10.463727},{"c":10.595,"h":10.595,"l":10.595,"n":6,"o":10.595,"t":"2026-10-20T18:10:00Z","v":193,"vw":10.595},{"c":10.5,"h":10.5,"l":10.45,"n":38,"o":10.49,"t":"2026-10-20T18:45:00Z","v":1227,"vw":10.4675},{"c":10.6018,"h":10.6018,"l":10.6018,"n":5,"o":10.6018,"t":"2026-10-20T19:15:00Z","v":251,"vw":10.6018},{"c":10.485,"h":10.5,"l":10.485,"n":25,"o":10.5,"t":"2026-10-20T19:50:00Z","v":586,"vw":10.489021},{"c":10.495,"h":10.5,"l":10.495,"n":56,"o":10.5,"t":"2026-10-20T19:55:00Z","v":1830,"vw":10.499513},{"c":10.47,"h":10.47,"l":10.47,"n":3,"o":10.47,"t":"2026-10-20T20:00:00Z","v":3665,"vw":10.47},{"c":10.42,"h":10.42,"l":10.42,"n":3,"o":10.42,"t":"2026-10-21T13:30:00Z","v":108,"vw":10.42},{"c":10.445,"h":10.445,"l":10.21,"n":3,"o":10.21,"t":"2026-10-21T14:35:00Z","v":212,"vw":10.322981},{"c":10.405,"h":10.405,"l":10.405,"n":1,"o":10.405,"t":"2026-10-21T15:05:00Z","v":100,"vw":10.405},{"c":10.2683,"h":10.2683,"l":10.2683,"n":1,"o":10.2683,"t":"2026-10-21T15:50:00Z","v":375,"vw":10.2683},{"c":10.355,"h":10.46,"l":10.355,"n":2,"o":10.46,"t":"2026-10-21T16:30:00Z","v":200,"vw":10.4075},{"c":10.46,"h":10.46,"l":10.46,"n":8,"o":10.46,"t":"2026-10-21T16:35:00Z","v":347,"vw":10.46},{"c":10.47,"h":10.47,"l":10.47,"n":4,"o":10.47,"t":"2026-10-21T16:45:00Z","v":300,"vw":10.47},{"c":10.48,"h":10.48,"l":10.48,"n":3,"o":10.48,"t":"2026-10-21T16:50:00Z","v":146,"vw":10.48},{"c":10.473,"h":10.473,"l":10.473,"n":1,"o":10.473,"t":"2026-10-21T17:10:00Z","v":300,"vw":10.473},{"c":10.53,"h":10.53,"l":10.53,"n":2,"o":10.53,"t":"2026-10-21T17:30:00Z","v":157,"vw":10.53},{"c":10.52,"h":10.52,"l":10.52,"n":1,"o":10.52,"t":"2026-10-21T17:40:00Z","v":100,"vw":10.52},{"c":10.465,"h":10.465,"l":10.465,"n":6,"o":10.465,"t":"2026-10-21T17:55:00Z","v":854,"vw":10.465},{"c":10.46,"h":10.46,"l":10.46,"n":1,"o":10.46,"t":"2026-10-21T18:05:00Z","v":100,"vw":10.46},{"c":10.49,"h":10.49,"l":10.49,"n":4,"o":10.49,"t":"2026-10-21T18:35:00Z","v":260,"vw":10.49},{"c":10.53,"h":10.53,"l":10.53,"n":14,"o":10.53,"t":"2026-10-21T18:40:00Z","v":506,"vw":10.53},{"c":10.485,"h":10.53,"l":10.485,"n":58,"o":10.53,"t":"2026-10-21T18:55:00Z","v":2127,"vw":10.495067},{"c":10.485,"h":10.485,"l":10.45,"n":2,"o":10.45,"t":"2026-10-21T19:00:00Z","v":307,"vw":10.473599},{"c":10.54,"h":10.54,"l":10.52,"n":21,"o":10.52,"t":"2026-10-21T19:10:00Z","v":1233,"vw":10.526258},{"c":10.57,"h":10.57,"l":10.57,"n":5,"o":10.57,"t":"2026-10-21T19:20:00Z","v":203,"vw":10.57},{"c":10.58,"h":10.58,"l":10.54,"n":8,"o":10.54,"t":"2026-10-21T19:30:00Z","v":233,"vw":10.56},{"c":10.645,"h":10.65,"l":10.57,"n":33,"o":10.57,"t":"2026-10-21T19:35:00Z","v":1927,"vw":10.622315},{"c":10.65,"h":10.67,"l":10.65,"n":5,"o":10.67,"t":"2026-10-21T19:40:00Z","v":500,"vw":10.666},{"c":10.58,"h":10.69,"l":10.58,"n":64,"o":10.63,"t":"2026-10-21T19:45:00Z","v":2820,"vw":10.63},{"c":10.555,"h":10.555,"l":10.555,"n":1,"o":10.555,"t":"2026-10-21T19:50:00Z","v":100,"vw":10.555},{"c":10.5,"h":10.59,"l":10.475,"n":156,"o":10.58,"t":"2026-10-21T19:55:00Z","v":5477,"vw":10.5278},{"c":10.48,"h":10.48,"l":10.48,"n":4,"o":10.48,"t":"2026-10-21T20:00:00Z","v":4480,"vw":10.48}],"history":[{"c":15.43,"h":15.66,"l":15.36,"n":144,"o":15.66,"t":"2024-10-21T04:00:00Z","v":9675,"vw":15.47934},{"c":15.48,"h":15.5,"l":15.23,"n":284,"o":15.5,"t":"2024-10-22T04:00:00Z","v":17215,"vw":15.39539},{"c":15.29,"h":15.4849,"l":15.2,"n":110,"o":15.37,"t":"2024-10-23T04:00:00Z","v":9986,"vw":15.294087},{"c":15.32,"h":15.35,"l":15.26,"n":123,"o":15.29,"t":"2024-10-24T04:00:00Z","v":11387,"vw":15.299722},{"c":15.16,"h":15.25,"l":15.16,"n":120,"o":15.21,"t":"2024-10-25T04:00:00Z","v":10108,"vw":15.200957},{"c":15.12,"h":15.3199,"l":15.12,"n":275,"o":15.15,"t":"2024-10-28T04:00:00Z","v":25398,"vw":15.195472},{"c":14.87,"h":15.2545,"l":14.87,"n":274,"o":15.125,"t":"2024-10-29T04:00:00Z","v":16915,"vw":15.097259},{"c":15.17,"h":15.2,"l":14.97,"n":479,"o":14.97,"t":"2024-10-30T04:00:00Z","v":41181,"vw":15.081265},{"c":15.3,"h":15.52,"l":15.0958,"n":330,"o":15.17,"t":"2024-10-31T04:00:00Z","v":30700,"vw":15.410957},{"c":15.39,"h":15.43,"l":15.3,"n":376,"o":15.3,"t":"2024-11-01T04:00:00Z","v":18245,"vw":15.383252},{"c":15.72,"h":15.72,"l":15.3678,"n":297,"o":15.5,"t":"2024-11-04T05:00:00Z","v":19824,"vw":15.559656},{"c":15.58,"h":15.62,"l":15.542,"n":359,"o":15.61,"t":"2024-11-05T05:00:00Z","v":24416,"vw":15.572922},{"c":16.13,"h":16.93,"l":16.04,"n":426,"o":16.04,"t":"2024-11-06T05:00:00Z","v":92636,"vw":16.442434},{"c":16,"h":16.22,"l":16,"n":205,"o":16.19,"t":"2024-11-07T05:00:00Z","v":23178,"vw":16.089143},{"c":16.15,"h":16.15,"l":15.71,"n":375,"o":15.88,"t":"2024-11-08T05:00:00Z","v":24109,"vw":16.071803},{"c":16.1,"h":16.15,"l":16.0212,"n":233,"o":16.12,"t":"2024-11-11T05:00:00Z","v":18320,"vw":16.097054},{"c":16.24,"h":16.24,"l":16.02,"n":249,"o":16.02,"t":"2024-11-12T05:00:00Z","v":17703,"vw":16.153823},{"c":16.23,"h":16.24,"l":16,"n":191,"o":16.11,"t":"2024-11-13T05:00:00Z","v":15492,"vw":16.126388},{"c":16.14,"h":16.2168,"l":16.0638,"n":155,"o":16.2,"t":"2024-11-14T05:00:00Z","v":8817,"vw":16.160369},{"c":16.74,"h":16.78,"l":16.0883,"n":282,"o":16.19,"t":"2024-11-15T05:00:00Z","v":32776,"vw":16.487247},{"c":16.33,"h":16.8051,"l":16.33,"n":296,"o":16.74,"t":"2024-11-18T05:00:00Z","v":26329,"vw":16.682165},{"c":16.64,"h":16.64,"l":16.03,"n":250,"o":16.48,"t":"2024-11-19T05:00:00Z","v":15722,"vw":16.282674},{"c":16.74,"h":16.74,"l":16.38,"n":209,"o":16.38,"t":"2024-11-20T05:00:00Z","v":12130,"vw":16.605247},{"c":16.74,"h":16.76,"l":16.55,"n":286,"o":16.75,"t":"2024-11-21T05:00:00Z","v":21114,"vw":16.727142},{"c":16.75,"h":16.8,"l":16.6,"n":238,"o":16.63,"t":"2024-11-22T05:00:00Z","v":17127,"vw":16.740329},{"c":17.3,"h":17.33,"l":16.65,"n":292,"o":16.65,"t":"2024-11-25T05:00:00Z","v":26403,"vw":16.882292},{"c":17.34,"h":17.36,"l":16.94,"n":502,"o":17.36,"t":"2024-11-26T05:00:00Z","v":14130,"vw":17.202882},{"c":17.36,"h":17.4,"l":17.2,"n":221,"o":17.2,"t":"2024-11-27T05:00:00Z","v":12419,"vw":17.362612},{"c":17.37,"h":17.46,"l":17.33,"n":83,"o":17.46,"t":"2024-11-29T05:00:00Z","v":5162,"vw":17.40302},{"c":17.27,"h":17.36,"l":17.1,"n":205,"o":17.36,"t":"2024-12-02T05:00:00Z","v":11411,"vw":17.274625},{"c":17.7,"h":17.77,"l":17.14,"n":236,"o":17.14,"t":"2024-12-03T05:00:00Z","v":15385,"vw":17.491245},{"c":17.62,"h":17.75,"l":17.575,"n":233,"o":17.59,"t":"2024-12-04T05:00:00Z","v":15469,"vw":17.696206},{"c":17.62,"h":17.69,"l":17.5801,"n":211,"o":17.69,"t":"2024-12-05T05:00:00Z","v":10940,"vw":17.645263},{"c":17.37,"h":17.6,"l":17.3563,"n":238,"o":17.6,"t":"2024-12-06T05:00:00Z","v":9984,"vw":17.48228},{"c":17.42,"h":17.4301,"l":17.27,"n":268,"o":17.27,"t":"2024-12-09T05:00:00Z","v":10829,"vw":17.366899},{"c":17.24,"h":17.4,"l":17.2,"n":205,"o":17.4,"t":"2024-12-10T05:00:00Z","v":11594,"vw":17.297546},{"c":17.24,"h":17.3,"l":17.13,"n":148,"o":17.16,"t":"2024-12-11T05:00:00Z","v":12009,"vw":17.212745},{"c":17.14,"h":17.37,"l":17.14,"n":192,"o":17.3,"t":"2024-12-12T05:00:00Z","v":15080,"vw":17.237332},{"c":17.13,"h":17.53,"l":17.0873,"n":307,"o":17.13,"t":"2024-12-13T05:00:00Z","v":15679,"vw":17.233493},{"c":17.17,"h":17.29,"l":17.15,"n":171,"o":17.22,"t":"2024-12-16T05:00:00Z","v":9596,"vw":17.19637},{"c":17.01,"h":17.31,"l":17.0001,"n":234,"o":17.3,"t":"2024-12-17T05:00:00Z","v":16688,"vw":17.17739},{"c":15.81,"h":17.1,"l":15.81,"n":306,"o":17.1,"t":"2024-12-18T05:00:00Z","v":26629,"vw":16.288756},{"c":15.31,"h":15.98,"l":14.941,"n":299,"o":15.98,"t":"2024-12-19T05:00:00Z","v":20017,"vw":15.243636},{"c":15.96,"h":16.02,"l":15.48,"n":223,"o":15.48,"t":"2024-12-20T05:00:00Z","v":19603,"vw":15.89868},{"c":15.46,"h":16.05,"l":15.35,"n":307,"o":16.01,"t":"2024-12-23T05:00:00Z","v":16766,"vw":15.794204},{"c":15.8,"h":15.935,"l":15.36,"n":128,"o":15.36,"t":"2024-12-24T05:00:00Z","v":8578,"vw":15.646866},{"c":16.17,"h":16.17,"l":15.71,"n":133,"o":15.75,"t":"2024-12-26T05:00:00Z","v":9148,"vw":15.992765},{"c":16.28,"h":16.3581,"l":15.98,"n":244,"o":16.05,"t":"2024-12-27T05:00:00Z","v":11858,"vw":16.25065},{"c":15.85,"h":16.13,"l":15.85,"n":249,"o":16.13,"t":"2024-12-30T05:00:00Z","v":13317,"vw":15.932048},{"c":16.15,"h":16.21,"l":15.69,"n":254,"o":16.05,"t":"2024-12-31T05:00:00Z","v":16182,"vw":16.079133},{"c":16.48,"h":16.58,"l":16.055,"n":178,"o":16.1,"t":"2025-01-02T05:00:00Z","v":12003,"vw":16.354379},{"c":16.85,"h":16.94,"l":16.3,"n":267,"o":16.48,"t":"2025-01-03T05:00:00Z","v":8927,"vw":16.57768},{"c":17.38,"h":17.3853,"l":16.88,"n":355,"o":17,"t":"2025-01-06T05:00:00Z","v":20718,"vw":17.209351},{"c":17.25,"h":17.4,"l":17.1,"n":409,"o":17.3,"t":"2025-01-07T05:00:00Z","v":14946,"vw":17.306591},{"c":17.42,"h":17.5,"l":17.2,"n":296,"o":17.2799,"t":"2025-01-08T05:00:00Z","v":17607,"vw":17.359437},{"c":17.39,"h":17.44,"l":17.1,"n":317,"o":17.2,"t":"2025-01-10T05:00:00Z","v":14255,"vw":17.272634},{"c":17.24,"h":17.47,"l":17.1037,"n":428,"o":17.47,"t":"2025-01-13T05:00:00Z","v":23919,"vw":17.26542},{"c":17.39,"h":17.655,"l":17.1255,"n":442,"o":17.16,"t":"2025-01-14T05:00:00Z","v":31306,"vw":17.505842},{"c":17.31,"h":17.51,"l":17.31,"n":429,"o":17.5,"t":"2025-01-15T05:00:00Z","v":14323,"vw":17.447049},{"c":17.7,"h":17.7135,"l":17,"n":342,"o":17.44,"t":"2025-01-16T05:00:00Z","v":14049,"vw":17.50826},{"c":17.68,"h":17.78,"l":17.55,"n":318,"o":17.75,"t":"2025-01-17T05:00:00Z","v":13469,"vw":17.63737},{"c":17.8,"h":18.1,"l":17.6,"n":749,"o":17.68,"t":"2025-01-21T05:00:00Z","v":47274,"vw":17.908191},{"c":17.96,"h":18.04,"l":17.71,"n":510,"o":17.83,"t":"2025-01-22T05:00:00Z","v":21350,"vw":17.952763},{"c":17.95,"h":18.15,"l":17.95,"n":432,"o":18.11,"t":"2025-01-23T05:00:00Z","v":21394,"vw":18.066031},{"c":17.63,"h":18.05,"l":17.52,"n":458,"o":17.95,"t":"2025-01-24T05:00:00Z","v":14643,"vw":17.765783},{"c":17.53,"h":17.79,"l":17.45,"n":421,"o":17.79,"t":"2025-01-27T05:00:00Z","v":15867,"vw":17.551417},{"c":17.19,"h":17.5,"l":17.12,"n":336,"o":17.4,"t":"2025-01-28T05:00:00Z","v":12614,"vw":17.349069},{"c":17.36,"h":17.6,"l":15.64,"n":422,"o":17.14,"t":"2025-01-29T05:00:00Z","v":14617,"vw":17.199388},{"c":17.6,"h":17.68,"l":17.35,"n":230,"o":17.35,"t":"2025-01-30T05:00:00Z","v":7962,"vw":17.521786},{"c":17.68,"h":17.75,"l":17.1,"n":344,"o":17.6,"t":"2025-01-31T05:00:00Z","v":7964,"vw":17.650512},{"c":17.75,"h":17.8989,"l":17.26,"n":311,"o":17.59,"t":"2025-02-03T05:00:00Z","v":12338,"vw":17.632176},{"c":18.5,"h":18.5,"l":17.7744,"n":492,"o":17.87,"t":"2025-02-04T05:00:00Z","v":27448,"vw":18.058154},{"c":18.21,"h":18.5,"l":18.19,"n":483,"o":18.5,"t":"2025-02-05T05:00:00Z","v":20971,"vw":18.342076},{"c":18.4,"h":18.7,"l":18,"n":906,"o":18,"t":"2025-02-06T05:00:00Z","v":62434,"vw":18.382838},{"c":18.58,"h":18.6,"l":18.3,"n":510,"o":18.3911,"t":"2025-02-07T05:00:00Z","v":58648,"vw":18.432545},{"c":18.71,"h":18.75,"l":18.46,"n":530,"o":18.71,"t":"2025-02-10T05:00:00Z","v":32267,"vw":18.649335},{"c":18.7,"h":18.72,"l":18.61,"n":401,"o":18.7,"t":"2025-02-11T05:00:00Z","v":19837,"vw":18.702882},{"c":19.16,"h":19.2,"l":18.32,"n":414,"o":18.53,"t":"2025-02-12T05:00:00Z","v":22158,"vw":19.07051},{"c":18.96,"h":19.28,"l":18.879,"n":531,"o":19.28,"t":"2025-02-13T05:00:00Z","v":42860,"vw":19.136071},{"c":18.96,"h":19.05,"l":18.67,"n":542,"o":18.98,"t":"2025-02-14T05:00:00Z","v":14111,"vw":18.904819},{"c":19.85,"h":20,"l":18.8326,"n":597,"o":19.09,"t":"2025-02-18T05:00:00Z","v":49576,"vw":19.305627},{"c":19.56,"h":19.78,"l":19.37,"n":518,"o":19.78,"t":"2025-02-19T05:00:00Z","v":20748,"vw":19.617449},{"c":19.73,"h":19.73,"l":19.5,"n":472,"o":19.5,"t":"2025-02-20T05:00:00Z","v":19493,"vw":19.586479},{"c":19.52,"h":19.8,"l":19.34,"n":769,"o":19.64,"t":"2025-02-21T05:00:00Z","v":48158,"vw":19.754005},{"c":19.51,"h":19.675,"l":19.51,"n":606,"o":19.55,"t":"2025-02-24T05:00:00Z","v":26610,"vw":19.602188},{"c":20.23,"h":20.4426,"l":19.6,"n":609,"o":19.67,"t":"2025-02-25T05:00:00Z","v":33243,"vw":20.014259},{"c":20.41,"h":21.175,"l":20,"n":834,"o":20.39,"t":"2025-02-26T05:00:00Z","v":71101,"vw":20.766801},{"c":20.64,"h":20.85,"l":20.18,"n":528,"o":20.3,"t":"2025-02-27T05:00:00Z","v":36361,"vw":20.587234},{"c":20.97,"h":21,"l":20.53,"n":522,"o":20.53,"t":"2025-02-28T05:00:00Z","v":32684,"vw":20.872122},{"c":20.09,"h":21.0291,"l":20.04,"n":830,"o":21,"t":"2025-03-03T05:00:00Z","v":66768,"vw":20.563587},{"c":20.5,"h":20.67,"l":19.5401,"n":773,"o":19.92,"t":"2025-03-04T05:00:00Z","v":39235,"vw":20.129912},{"c":20.14,"h":20.6,"l":19.7748,"n":932,"o":20.54,"t":"2025-03-05T05:00:00Z","v":23024,"vw":20.369816},{"c":20.76,"h":20.7801,"l":19.69,"n":1129,"o":19.69,"t":"2025-03-06T05:00:00Z","v":31181,"vw":20.388347},{"c":21.13,"h":21.25,"l":20.56,"n":857,"o":20.79,"t":"2025-03-07T05:00:00Z","v":46669,"vw":20.86044},{"c":21.75,"h":22.33,"l":20.95,"n":1523,"o":20.96,"t":"2025-03-10T04:00:00Z","v":99538,"vw":21.787898},{"c":21.85,"h":22.4,"l":21.43,"n":1236,"o":21.75,"t":"2025-03-11T04:00:00Z","v":110275,"vw":21.921996},{"c":22.06,"h":22.3602,"l":21.95,"n":1040,"o":22.05,"t":"2025-03-12T04:00:00Z","v":54814,"vw":22.032603},{"c":22.4,"h":22.53,"l":22.0401,"n":898,"o":22.23,"t":"2025-03-13T04:00:00Z","v":48844,"vw":22.313309},{"c":22.9,"h":23.0599,"l":22.33,"n":864,"o":22.48,"t":"2025-03-14T04:00:00Z","v":47803,"vw":22.74545},{"c":23.21,"h":23.3628,"l":22.79,"n":1305,"o":23.1,"t":"2025-03-17T04:00:00Z","v":67919,"vw":23.158155},{"c":23.6,"h":23.81,"l":23.28,"n":1139,"o":23.39,"t":"2025-03-18T04:00:00Z","v":77732,"vw":23.603546},{"c":23.53,"h":23.77,"l":23.46,"n":903,"o":23.77,"t":"2025-03-19T04:00:00Z","v":58310,"vw":23.639644},{"c":23.38,"h":23.6,"l":23.0655,"n":834,"o":23.51,"t":"2025-03-20T04:00:00Z","v":59008,"vw":23.366865},{"c":21.86,"h":23.38,"l":21.64,"n":836,"o":23.38,"t":"2025-03-21T04:00:00Z","v":65764,"vw":22.434182},{"c":22.16,"h":22.38,"l":21.55,"n":555,"o":21.68,"t":"2025-03-24T04:00:00Z","v":31952,"vw":22.021805},{"c":21.9,"h":22.08,"l":21.4248,"n":805,"o":22.07,"t":"2025-03-25T04:00:00Z","v":56548,"vw":21.796482},{"c":21.19,"h":21.98,"l":21.18,"n":989,"o":21.86,"t":"2025-03-26T04:00:00Z","v":58748,"vw":21.718399},{"c":21.44,"h":21.82,"l":20.77,"n":827,"o":21.11,"t":"2025-03-27T04:00:00Z","v":47520,"vw":21.326283},{"c":21.09,"h":21.83,"l":21.05,"n":840,"o":21.4,"t":"2025-03-28T04:00:00Z","v":44139,"vw":21.492934},{"c":21.67,"h":21.72,"l":20.7416,"n":836,"o":20.82,"t":"2025-03-31T04:00:00Z","v":41481,"vw":21.418538},{"c":21.28,"h":22.05,"l":21.26,"n":922,"o":21.7,"t":"2025-04-01T04:00:00Z","v":37104,"vw":21.718004},{"c":21.5,"h":21.77,"l":21,"n":842,"o":21,"t":"2025-04-02T04:00:00Z","v":23081,"vw":21.522804},{"c":20.71,"h":21.165,"l":20.2525,"n":617,"o":21.09,"t":"2025-04-03T04:00:00Z","v":32101,"vw":20.702345},{"c":19.04,"h":20.7,"l":18.842,"n":1035,"o":20.56,"t":"2025-04-04T04:00:00Z","v":57505,"vw":19.649265},{"c":18.47,"h":18.74,"l":17.6946,"n":843,"o":18.58,"t":"2025-04-07T04:00:00Z","v":55262,"vw":18.331584},{"c":17.76,"h":18.99,"l":17.325,"n":762,"o":18.8,"t":"2025-04-08T04:00:00Z","v":33940,"vw":18.092644},{"c":19.15,"h":19.34,"l":17.215,"n":677,"o":17.45,"t":"2025-04-09T04:00:00Z","v":25468,"vw":18.627789},{"c":17.65,"h":19.28,"l":17.5001,"n":665,"o":19.05,"t":"2025-04-10T04:00:00Z","v":28325,"vw":17.983033},{"c":16.59,"h":17.855,"l":16.5102,"n":676,"o":17.56,"t":"2025-04-11T04:00:00Z","v":27890,"vw":16.999525},{"c":17.57,"h":18.25,"l":16.77,"n":506,"o":16.77,"t":"2025-04-14T04:00:00Z","v":23537,"vw":17.720658},{"c":17.17,"h":18.2254,"l":17.07,"n":403,"o":17.61,"t":"2025-04-15T04:00:00Z","v":14891,"vw":17.638429},{"c":17.56,"h":17.9729,"l":17.06,"n":647,"o":17.06,"t":"2025-04-16T04:00:00Z","v":23355,"vw":17.53651},{"c":17.15,"h":18.01,"l":17.02,"n":683,"o":17.75,"t":"2025-04-17T04:00:00Z","v":32285,"vw":17.441419},{"c":16.96,"h":17.17,"l":16.51,"n":686,"o":17.1,"t":"2025-04-21T04:00:00Z","v":39055,"vw":16.852458},{"c":17.53,"h":18.1,"l":17.2,"n":807,"o":17.33,"t":"2025-04-22T04:00:00Z","v":47989,"vw":17.450465},{"c":17.5,"h":18.03,"l":17.12,"n":662,"o":17.44,"t":"2025-04-23T04:00:00Z","v":26429,"vw":17.542154},{"c":17.78,"h":18.05,"l":17.45,"n":980,"o":17.48,"t":"2025-04-24T04:00:00Z","v":67279,"vw":17.608929},{"c":18.58,"h":18.78,"l":17.45,"n":587,"o":17.82,"t":"2025-04-25T04:00:00Z","v":23292,"vw":18.388899},{"c":18.51,"h":19.045,"l":18.28,"n":621,"o":18.66,"t":"2025-04-28T04:00:00Z","v":26495,"vw":18.554977},{"c":19.16,"h":19.58,"l":18.445,"n":765,"o":18.53,"t":"2025-04-29T04:00:00Z","v":30221,"vw":19.048318},{"c":19.33,"h":19.56,"l":18.75,"n":728,"o":18.83,"t":"2025-04-30T04:00:00Z","v":23053,"vw":19.336159},{"c":18.62,"h":19.33,"l":18.3,"n":606,"o":18.58,"t":"2025-05-01T04:00:00Z","v":41764,"vw":18.670917},{"c":18.8,"h":18.983,"l":18.47,"n":752,"o":18.68,"t":"2025-05-02T04:00:00Z","v":38063,"vw":18.798979},{"c":18.79,"h":19.28,"l":18.6,"n":503,"o":18.63,"t":"2025-05-05T04:00:00Z","v":29454,"vw":18.965059},{"c":18.47,"h":18.93,"l":18.44,"n":799,"o":18.61,"t":"2025-05-06T04:00:00Z","v":41067,"vw":18.691611},{"c":18.5,"h":18.9199,"l":18.41,"n":512,"o":18.6,"t":"2025-05-07T04:00:00Z","v":24055,"vw":18.692686},{"c":18.43,"h":19.0994,"l":18.4,"n":704,"o":18.56,"t":"2025-05-08T04:00:00Z","v":39236,"vw":18.674097},{"c":18.42,"h":18.85,"l":18.1,"n":691,"o":18.4,"t":"2025-05-09T04:00:00Z","v":33512,"vw":18.526858},{"c":18.58,"h":19.0329,"l":18.2298,"n":534,"o":18.51,"t":"2025-05-12T04:00:00Z","v":22030,"vw":18.746385},{"c":18.59,"h":19.13,"l":18.55,"n":856,"o":18.79,"t":"2025-05-13T04:00:00Z","v":32154,"vw":18.781793},{"c":18.64,"h":18.86,"l":18.44,"n":817,"o":18.44,"t":"2025-05-14T04:00:00Z","v":21952,"vw":18.751676},{"c":18.77,"h":19.15,"l":18.57,"n":728,"o":18.57,"t":"2025-05-15T04:00:00Z","v":27618,"vw":18.976921},{"c":18.9,"h":19.32,"l":18.8,"n":567,"o":18.8,"t":"2025-05-16T04:00:00Z","v":25551,"vw":19.049338},{"c":19.1,"h":19.62,"l":19,"n":863,"o":19,"t":"2025-05-19T04:00:00Z","v":32619,"vw":19.349867},{"c":18.8,"h":19.27,"l":18.76,"n":709,"o":19.05,"t":"2025-05-20T04:00:00Z","v":30598,"vw":19.026066},{"c":18.49,"h":19.2,"l":18.34,"n":865,"o":18.995,"t":"2025-05-21T04:00:00Z","v":36658,"vw":18.720494},{"c":17.99,"h":18.85,"l":17.64,"n":1157,"o":18.45,"t":"2025-05-22T04:00:00Z","v":63108,"vw":18.232104},{"c":18.12,"h":18.66,"l":18,"n":646,"o":18,"t":"2025-05-23T04:00:00Z","v":33089,"vw":18.247929},{"c":18.27,"h":18.65,"l":18.17,"n":940,"o":18.17,"t":"2025-05-27T04:00:00Z","v":58075,"vw":18.359087},{"c":18.77,"h":18.995,"l":18.15,"n":666,"o":18.15,"t":"2025-05-28T04:00:00Z","v":22803,"vw":18.631279},{"c":19.08,"h":19.205,"l":18.9,"n":632,"o":19.02,"t":"2025-05-29T04:00:00Z","v":24600,"vw":19.090214},{"c":18.91,"h":19.24,"l":18.834,"n":551,"o":19.08,"t":"2025-05-30T04:00:00Z","v":29439,"vw":19.043032},{"c":18.73,"h":19.18,"l":18.5902,"n":1019,"o":19.07,"t":"2025-06-02T04:00:00Z","v":30148,"vw":18.87522},{"c":18.61,"h":18.98,"l":18.4606,"n":1135,"o":18.73,"t":"2025-06-03T04:00:00Z","v":27370,"vw":18.771702},{"c":17.92,"h":18.76,"l":17.86,"n":1128,"o":18.62,"t":"2025-06-04T04:00:00Z","v":48764,"vw":18.215311},{"c":18.19,"h":18.6999,"l":18,"n":697,"o":18,"t":"2025-06-05T04:00:00Z","v":32082,"vw":18.31544},{"c":18.12,"h":18.6427,"l":18.1,"n":622,"o":18.22,"t":"2025-06-06T04:00:00Z","v":41020,"vw":18.339868},{"c":17.88,"h":18.245,"l":17.65,"n":951,"o":18.09,"t":"2025-06-09T04:00:00Z","v":37348,"vw":17.87375},{"c":18.12,"h":18.5199,"l":17.77,"n":883,"o":17.77,"t":"2025-06-10T04:00:00Z","v":29191,"vw":18.074027},{"c":18.07,"h":18.51,"l":17.99,"n":964,"o":18.04,"t":"2025-06-11T04:00:00Z","v":34473,"vw":18.209855},{"c":18.07,"h":18.38,"l":18,"n":888,"o":18.1,"t":"2025-06-12T04:00:00Z","v":26451,"vw":18.145385},{"c":18.01,"h":18.22,"l":17.96,"n":695,"o":18.08,"t":"2025-06-13T04:00:00Z","v":20509,"vw":18.072471},{"c":17.78,"h":18.39,"l":17.78,"n":1048,"o":18.1,"t":"2025-06-16T04:00:00Z","v":37959,"vw":17.992561},{"c":17.71,"h":17.99,"l":17.64,"n":1342,"o":17.68,"t":"2025-06-17T04:00:00Z","v":36911,"vw":17.74176},{"c":17.84,"h":18.06,"l":17.65,"n":1236,"o":17.65,"t":"2025-06-18T04:00:00Z","v":44228,"vw":17.782799},{"c":17.29,"h":17.98,"l":17.28,"n":1372,"o":17.82,"t":"2025-06-20T04:00:00Z","v":92746,"vw":17.478696},{"c":17.25,"h":17.7,"l":17.06,"n":1344,"o":17.27,"t":"2025-06-23T04:00:00Z","v":60136,"vw":17.300477},{"c":17.83,"h":17.9089,"l":17.31,"n":1080,"o":17.31,"t":"2025-06-24T04:00:00Z","v":43286,"vw":17.798804},{"c":17.25,"h":17.89,"l":17.25,"n":1161,"o":17.83,"t":"2025-06-25T04:00:00Z","v":38713,"vw":17.567103},{"c":17.24,"h":17.5234,"l":17.17,"n":1509,"o":17.39,"t":"2025-06-26T04:00:00Z","v":44490,"vw":17.328461},{"c":17.64,"h":17.785,"l":17.22,"n":1991,"o":17.33,"t":"2025-06-27T04:00:00Z","v":817159,"vw":17.630479},{"c":17.94,"h":18.1,"l":17.53,"n":1515,"o":17.58,"t":"2025-06-30T04:00:00Z","v":56485,"vw":17.938971},{"c":18.04,"h":18.45,"l":17.8901,"n":1769,"o":17.94,"t":"2025-07-01T04:00:00Z","v":51283,"vw":18.190209},{"c":17.81,"h":18.1,"l":17.8,"n":840,"o":17.802,"t":"2025-07-02T04:00:00Z","v":37641,"vw":17.916086},{"c":18.19,"h":18.36,"l":17.835,"n":394,"o":17.94,"t":"2025-07-03T04:00:00Z","v":13054,"vw":18.162854},{"c":17.87,"h":18.26,"l":17.83,"n":1309,"o":17.85,"t":"2025-07-07T04:00:00Z","v":33089,"vw":18.009807},{"c":17.79,"h":18.16,"l":17.77,"n":958,"o":17.97,"t":"2025-07-08T04:00:00Z","v":32326,"vw":17.924945},{"c":17.65,"h":18.01,"l":17.59,"n":853,"o":17.76,"t":"2025-07-09T04:00:00Z","v":32574,"vw":17.74994},{"c":17.9,"h":18.1,"l":17.63,"n":723,"o":17.63,"t":"2025-07-10T04:00:00Z","v":30036,"vw":17.931142},{"c":17.79,"h":17.95,"l":17.77,"n":488,"o":17.91,"t":"2025-07-11T04:00:00Z","v":19365,"vw":17.841176},{"c":17.9,"h":18.05,"l":17.69,"n":786,"o":17.69,"t":"2025-07-14T04:00:00Z","v":30755,"vw":17.889461},{"c":17.72,"h":17.95,"l":17.72,"n":854,"o":17.79,"t":"2025-07-15T04:00:00Z","v":35326,"vw":17.832235},{"c":17.73,"h":17.93,"l":17.68,"n":699,"o":17.9,"t":"2025-07-16T04:00:00Z","v":31443,"vw":17.754342},{"c":17.67,"h":17.9899,"l":17.62,"n":805,"o":17.62,"t":"2025-07-17T04:00:00Z","v":22107,"vw":17.787633},{"c":17.58,"h":17.9215,"l":17.58,"n":937,"o":17.8,"t":"2025-07-18T04:00:00Z","v":34365,"vw":17.721407},{"c":17.66,"h":17.765,"l":17.15,"n":862,"o":17.45,"t":"2025-07-21T04:00:00Z","v":23388,"vw":17.596926},{"c":18.45,"h":18.47,"l":17.72,"n":1224,"o":17.72,"t":"2025-07-22T04:00:00Z","v":50137,"vw":18.289165},{"c":18.8,"h":18.86,"l":18.51,"n":683,"o":18.59,"t":"2025-07-23T04:00:00Z","v":24136,"vw":18.712401},{"c":18.94,"h":19.22,"l":18.76,"n":1130,"o":18.86,"t":"2025-07-24T04:00:00Z","v":40099,"vw":19.020605},{"c":19.17,"h":19.19,"l":18.8537,"n":681,"o":19.03,"t":"2025-07-25T04:00:00Z","v":24912,"vw":19.072753},{"c":18.92,"h":19.22,"l":18.86,"n":683,"o":19.17,"t":"2025-07-28T04:00:00Z","v":18018,"vw":18.995855},{"c":18.68,"h":19.15,"l":18.61,"n":869,"o":19.06,"t":"2025-07-29T04:00:00Z","v":30092,"vw":18.856534},{"c":19.11,"h":19.34,"l":18.77,"n":1154,"o":18.8,"t":"2025-07-30T04:00:00Z","v":43257,"vw":19.036949},{"c":19.68,"h":19.695,"l":19.05,"n":902,"o":19.05,"t":"2025-07-31T04:00:00Z","v":29945,"vw":19.455833},{"c":19.29,"h":19.78,"l":18.93,"n":873,"o":19.78,"t":"2025-08-01T04:00:00Z","v":22405,"vw":19.20798},{"c":19.46,"h":19.52,"l":19.29,"n":443,"o":19.37,"t":"2025-08-04T04:00:00Z","v":12903,"vw":19.425194},{"c":19.59,"h":19.59,"l":19.18,"n":519,"o":19.36,"t":"2025-08-05T04:00:00Z","v":13886,"vw":19.466242},{"c":19.7,"h":19.78,"l":19.49,"n":382,"o":19.49,"t":"2025-08-06T04:00:00Z","v":19823,"vw":19.645502},{"c":19.69,"h":19.85,"l":19.5901,"n":644,"o":19.78,"t":"2025-08-07T04:00:00Z","v":22180,"vw":19.696153},{"c":19.69,"h":19.85,"l":18.67,"n":654,"o":19.85,"t":"2025-08-08T04:00:00Z","v":23270,"vw":19.601831},{"c":19.48,"h":19.65,"l":19.39,"n":764,"o":19.55,"t":"2025-08-11T04:00:00Z","v":31082,"vw":19.511903},{"c":19.8,"h":19.9,"l":19.45,"n":734,"o":19.45,"t":"2025-08-12T04:00:00Z","v":27791,"vw":19.746035},{"c":19.87,"h":19.9,"l":19.68,"n":556,"o":19.9,"t":"2025-08-13T04:00:00Z","v":11106,"vw":19.824966},{"c":19.81,"h":19.9016,"l":19.7,"n":403,"o":19.82,"t":"2025-08-14T04:00:00Z","v":11507,"vw":19.824659},{"c":19.94,"h":20.17,"l":19.9,"n":618,"o":19.93,"t":"2025-08-15T04:00:00Z","v":32818,"vw":20.00719},{"c":20.15,"h":20.4195,"l":20.02,"n":497,"o":20.02,"t":"2025-08-18T04:00:00Z","v":19615,"vw":20.218785},{"c":20.23,"h":20.575,"l":20.05,"n":629,"o":20.15,"t":"2025-08-19T04:00:00Z","v":29169,"vw":20.304994},{"c":20.3,"h":20.34,"l":20.056,"n":525,"o":20.32,"t":"2025-08-20T04:00:00Z","v":26538,"vw":20.212633},{"c":20.4,"h":20.54,"l":20.1635,"n":741,"o":20.25,"t":"2025-08-21T04:00:00Z","v":24576,"vw":20.38526},{"c":21.05,"h":21.18,"l":20.42,"n":1228,"o":20.61,"t":"2025-08-22T04:00:00Z","v":37910,"vw":20.924281},{"c":20.8,"h":21.2,"l":20.721,"n":495,"o":21.05,"t":"2025-08-25T04:00:00Z","v":20323,"vw":20.953171},{"c":21.02,"h":21.25,"l":20.65,"n":437,"o":20.75,"t":"2025-08-26T04:00:00Z","v":14715,"vw":21.050819},{"c":20.85,"h":21.065,"l":20.75,"n":311,"o":20.91,"t":"2025-08-27T04:00:00Z","v":8425,"vw":20.868905},{"c":20.8,"h":20.99,"l":20.78,"n":396,"o":20.99,"t":"2025-08-28T04:00:00Z","v":13850,"vw":20.87393},{"c":21,"h":21.02,"l":20.8105,"n":456,"o":20.8105,"t":"2025-08-29T04:00:00Z","v":11859,"vw":20.96692},{"c":21,"h":21.23,"l":20.77,"n":542,"o":20.77,"t":"2025-09-02T04:00:00Z","v":21549,"vw":21.093625},{"c":21.05,"h":21.2038,"l":20.4664,"n":442,"o":20.4664,"t":"2025-09-03T04:00:00Z","v":14698,"vw":21.040121},{"c":21.34,"h":21.35,"l":21.033,"n":436,"o":21.18,"t":"2025-09-04T04:00:00Z","v":13616,"vw":21.210825},{"c":21.26,"h":21.42,"l":21.1,"n":506,"o":21.42,"t":"2025-09-05T04:00:00Z","v":10247,"vw":21.25374},{"c":21.08,"h":21.41,"l":21.01,"n":464,"o":21.31,"t":"2025-09-08T04:00:00Z","v":10212,"vw":21.169345},{"c":21.01,"h":21.07,"l":20.94,"n":442,"o":21,"t":"2025-09-09T04:00:00Z","v":8417,"vw":21.006898},{"c":21.01,"h":21.16,"l":20.94,"n":345,"o":20.94,"t":"2025-09-10T04:00:00Z","v":14400,"vw":21.020842},{"c":21.16,"h":21.21,"l":20.99,"n":396,"o":21.19,"t":"2025-09-11T04:00:00Z","v":9247,"vw":21.116937},{"c":20.79,"h":21.19,"l":20.75,"n":422,"o":21.18,"t":"2025-09-12T04:00:00Z","v":8752,"vw":20.867265},{"c":20.83,"h":21,"l":20.79,"n":589,"o":20.98,"t":"2025-09-15T04:00:00Z","v":20098,"vw":20.898738},{"c":20.78,"h":21.03,"l":20.58,"n":555,"o":20.82,"t":"2025-09-16T04:00:00Z","v":19487,"vw":20.825657},{"c":20.71,"h":21.05,"l":20.67,"n":551,"o":21.05,"t":"2025-09-17T04:00:00Z","v":20146,"vw":20.847154},{"c":21.2,"h":21.29,"l":20.48,"n":588,"o":20.74,"t":"2025-09-18T04:00:00Z","v":24810,"vw":21.053897},{"c":20.95,"h":21.32,"l":20.445,"n":344,"o":21.23,"t":"2025-09-19T04:00:00Z","v":59476,"vw":20.998245},{"c":21.26,"h":21.28,"l":20.85,"n":540,"o":20.855,"t":"2025-09-22T04:00:00Z","v":12353,"vw":21.199697},{"c":21.13,"h":21.43,"l":21.06,"n":768,"o":21.32,"t":"2025-09-23T04:00:00Z","v":19513,"vw":21.259489},{"c":21.17,"h":21.2696,"l":21.06,"n":604,"o":21.07,"t":"2025-09-24T04:00:00Z","v":17961,"vw":21.185728},{"c":21.08,"h":21.18,"l":20.65,"n":334,"o":21.06,"t":"2025-09-25T04:00:00Z","v":13419,"vw":21.023537},{"c":21.17,"h":21.21,"l":20.7,"n":553,"o":21.17,"t":"2025-09-26T04:00:00Z","v":21402,"vw":21.146682},{"c":21,"h":21.34,"l":20.875,"n":437,"o":21.34,"t":"2025-09-29T04:00:00Z","v":16854,"vw":21.106015},{"c":21.16,"h":21.29,"l":20.97,"n":426,"o":20.97,"t":"2025-09-30T04:00:00Z","v":23005,"vw":21.132022},{"c":20.85,"h":21.25,"l":20.8,"n":350,"o":20.99,"t":"2025-10-01T04:00:00Z","v":22312,"vw":21.091581},{"c":20.6,"h":20.9,"l":20.2379,"n":446,"o":20.68,"t":"2025-10-02T04:00:00Z","v":27487,"vw":20.609252},{"c":20.65,"h":20.8426,"l":20.51,"n":280,"o":20.685,"t":"2025-10-03T04:00:00Z","v":15675,"vw":20.678304},{"c":20.37,"h":20.74,"l":20.21,"n":369,"o":20.74,"t":"2025-10-06T04:00:00Z","v":14118,"vw":20.446716},{"c":20.47,"h":20.68,"l":20.22,"n":458,"o":20.22,"t":"2025-10-07T04:00:00Z","v":19296,"vw":20.490565},{"c":20.72,"h":20.85,"l":20.46,"n":455,"o":20.46,"t":"2025-10-08T04:00:00Z","v":11510,"vw":20.727375},{"c":20.53,"h":20.9601,"l":20.45,"n":481,"o":20.67,"t":"2025-10-09T04:00:00Z","v":16510,"vw":20.667347},{"c":20.25,"h":20.6423,"l":20.25,"n":359,"o":20.53,"t":"2025-10-10T04:00:00Z","v":14031,"vw":20.389246},{"c":20.53,"h":20.603,"l":20.31,"n":370,"o":20.31,"t":"2025-10-13T04:00:00Z","v":14420,"vw":20.510038},{"c":20.5,"h":20.615,"l":20.3,"n":391,"o":20.3,"t":"2025-10-14T04:00:00Z","v":14426,"vw":20.545873},{"c":20.56,"h":20.72,"l":20.21,"n":388,"o":20.21,"t":"2025-10-15T04:00:00Z","v":15044,"vw":20.57535},{"c":20.29,"h":20.8,"l":20.25,"n":418,"o":20.32,"t":"2025-10-16T04:00:00Z","v":15274,"vw":20.521096},{"c":19.29,"h":20.35,"l":18.99,"n":969,"o":20.23,"t":"2025-10-17T04:00:00Z","v":41026,"vw":19.819241},{"c":19.57,"h":19.795,"l":19.16,"n":363,"o":19.16,"t":"2025-10-20T04:00:00Z","v":13100,"vw":19.568969},{"c":19.31,"h":19.7609,"l":19.25,"n":478,"o":19.5709,"t":"2025-10-21T04:00:00Z","v":19216,"vw":19.519283},{"c":19.28,"h":19.54,"l":19.17,"n":516,"o":19.46,"t":"2025-10-22T04:00:00Z","v":15853,"vw":19.380983},{"c":19.27,"h":19.492,"l":19.25,"n":303,"o":19.4,"t":"2025-10-23T04:00:00Z","v":9913,"vw":19.333433},{"c":19.24,"h":19.6199,"l":19,"n":370,"o":19.26,"t":"2025-10-24T04:00:00Z","v":15007,"vw":19.227876},{"c":19.11,"h":19.45,"l":19.09,"n":417,"o":19.23,"t":"2025-10-27T04:00:00Z","v":14325,"vw":19.279519},{"c":19.02,"h":19.26,"l":18.8939,"n":478,"o":19.09,"t":"2025-10-28T04:00:00Z","v":23043,"vw":19.051186},{"c":18.91,"h":19.3,"l":18.61,"n":584,"o":19.16,"t":"2025-10-29T04:00:00Z","v":19629,"vw":19.021396},{"c":20.8,"h":20.99,"l":19.905,"n":969,"o":20.5,"t":"2025-10-30T04:00:00Z","v":55196,"vw":20.581846},{"c":21,"h":21.05,"l":20.7,"n":405,"o":20.81,"t":"2025-10-31T04:00:00Z","v":22603,"vw":20.910298},{"c":21.42,"h":21.46,"l":20.98,"n":562,"o":21,"t":"2025-11-03T05:00:00Z","v":31137,"vw":21.279022},{"c":21.59,"h":21.79,"l":21.3,"n":515,"o":21.339,"t":"2025-11-04T05:00:00Z","v":28186,"vw":21.608999},{"c":21.69,"h":21.85,"l":21.5,"n":538,"o":21.5,"t":"2025-11-05T05:00:00Z","v":27105,"vw":21.68701},{"c":21.75,"h":21.975,"l":21.63,"n":492,"o":21.8,"t":"2025-11-06T05:00:00Z","v":22309,"vw":21.852924},{"c":21.99,"h":22.05,"l":21.71,"n":486,"o":21.82,"t":"2025-11-07T05:00:00Z","v":25300,"vw":21.947777},{"c":21.71,"h":22.05,"l":21.6,"n":513,"o":22.05,"t":"2025-11-10T05:00:00Z","v":17397,"vw":21.798715},{"c":21.48,"h":21.89,"l":21.29,"n":534,"o":21.46,"t":"2025-11-11T05:00:00Z","v":16053,"vw":21.641715},{"c":21.51,"h":21.75,"l":21.33,"n":654,"o":21.5,"t":"2025-11-12T05:00:00Z","v":24600,"vw":21.585744},{"c":21.46,"h":21.66,"l":21.32,"n":462,"o":21.32,"t":"2025-11-13T05:00:00Z","v":22826,"vw":21.521138},{"c":21.42,"h":21.58,"l":21.31,"n":694,"o":21.57,"t":"2025-11-14T05:00:00Z","v":15455,"vw":21.418755},{"c":21.42,"h":21.61,"l":21.35,"n":699,"o":21.35,"t":"2025-11-17T05:00:00Z","v":19114,"vw":21.473637},{"c":21.34,"h":21.6094,"l":21.02,"n":741,"o":21.38,"t":"2025-11-18T05:00:00Z","v":26486,"vw":21.262496},{"c":20.75,"h":21.1,"l":20.58,"n":545,"o":21.07,"t":"2025-11-19T05:00:00Z","v":20247,"vw":20.879298},{"c":19.78,"h":20.92,"l":19.6,"n":581,"o":20.92,"t":"2025-11-20T05:00:00Z","v":19756,"vw":20.043723},{"c":20.43,"h":20.58,"l":19.73,"n":569,"o":19.73,"t":"2025-11-21T05:00:00Z","v":392579,"vw":20.015279},{"c":20.66,"h":21,"l":20.4,"n":553,"o":20.54,"t":"2025-11-24T05:00:00Z","v":26135,"vw":20.680556},{"c":21.27,"h":21.33,"l":20.605,"n":503,"o":20.81,"t":"2025-11-25T05:00:00Z","v":20109,"vw":21.052965},{"c":21.07,"h":21.37,"l":20.695,"n":1033,"o":21.11,"t":"2025-11-26T05:00:00Z","v":16734,"vw":21.111765},{"c":21.21,"h":21.21,"l":21,"n":166,"o":21.0796,"t":"2025-11-28T05:00:00Z","v":3840,"vw":21.120449},{"c":21.07,"h":21.44,"l":20.69,"n":554,"o":21.25,"t":"2025-12-01T05:00:00Z","v":44252,"vw":21.085805},{"c":20.68,"h":21.29,"l":20.48,"n":323,"o":21.29,"t":"2025-12-02T05:00:00Z","v":12165,"vw":20.71746},{"c":22.52,"h":22.74,"l":20.55,"n":776,"o":20.55,"t":"2025-12-03T05:00:00Z","v":48635,"vw":22.084499},{"c":22.97,"h":23.1,"l":21.55,"n":764,"o":22.59,"t":"2025-12-04T05:00:00Z","v":50086,"vw":22.823353},{"c":23.52,"h":23.71,"l":22.62,"n":1196,"o":23.08,"t":"2025-12-05T05:00:00Z","v":83972,"vw":23.258134},{"c":23.72,"h":24.17,"l":23.2036,"n":959,"o":23.54,"t":"2025-12-08T05:00:00Z","v":47242,"vw":23.738257},{"c":23.44,"h":24.04,"l":23.42,"n":745,"o":23.83,"t":"2025-12-09T05:00:00Z","v":30964,"vw":23.698336},{"c":23.28,"h":23.85,"l":22.74,"n":1374,"o":23.44,"t":"2025-12-10T05:00:00Z","v":60060,"vw":23.443547},{"c":23.7,"h":23.85,"l":22.99,"n":1071,"o":23.47,"t":"2025-12-11T05:00:00Z","v":34372,"vw":23.700557},{"c":23.71,"h":23.99,"l":23.4401,"n":862,"o":23.85,"t":"2025-12-12T05:00:00Z","v":36994,"vw":23.772401},{"c":23.63,"h":23.97,"l":23.525,"n":795,"o":23.8,"t":"2025-12-15T05:00:00Z","v":26321,"vw":23.759614},{"c":23.65,"h":23.98,"l":23.5201,"n":715,"o":23.695,"t":"2025-12-16T05:00:00Z","v":25982,"vw":23.743272},{"c":23.87,"h":24.45,"l":23.48,"n":1132,"o":23.53,"t":"2025-12-17T05:00:00Z","v":58683,"vw":24.022733},{"c":24.04,"h":24.57,"l":23.515,"n":1471,"o":24,"t":"2025-12-18T05:00:00Z","v":91748,"vw":24.226514},{"c":23.22,"h":24.61,"l":23.22,"n":1711,"o":24.08,"t":"2025-12-19T05:00:00Z","v":239789,"vw":23.486678},{"c":23.23,"h":23.9659,"l":22.83,"n":1074,"o":23.2,"t":"2025-12-22T05:00:00Z","v":53506,"vw":23.505273},{"c":22.56,"h":23.969,"l":22.45,"n":604,"o":23.969,"t":"2025-12-23T05:00:00Z","v":18641,"vw":22.804432},{"c":22.18,"h":22.46,"l":21.92,"n":415,"o":22.46,"t":"2025-12-24T05:00:00Z","v":19487,"vw":22.129524},{"c":21.65,"h":22.11,"l":21.56,"n":402,"o":22,"t":"2025-12-26T05:00:00Z","v":18248,"vw":21.753772},{"c":21.41,"h":21.61,"l":21.24,"n":598,"o":21.55,"t":"2025-12-29T05:00:00Z","v":23281,"vw":21.428291},{"c":21.3,"h":21.41,"l":21.14,"n":329,"o":21.37,"t":"2025-12-30T05:00:00Z","v":11278,"vw":21.270469},{"c":21.34,"h":21.89,"l":20.92,"n":325,"o":21.37,"t":"2025-12-31T05:00:00Z","v":14640,"vw":21.304895},{"c":20.61,"h":21.32,"l":20.605,"n":559,"o":21.21,"t":"2026-01-02T05:00:00Z","v":20649,"vw":20.834531},{"c":20.39,"h":20.625,"l":20.32,"n":572,"o":20.32,"t":"2026-01-05T05:00:00Z","v":23641,"vw":20.433917},{"c":20.13,"h":20.325,"l":19.9984,"n":704,"o":20.22,"t":"2026-01-06T05:00:00Z","v":26132,"vw":20.139307},{"c":19.99,"h":20.42,"l":19.92,"n":533,"o":20.25,"t":"2026-01-07T05:00:00Z","v":21414,"vw":20.099656},{"c":20.54,"h":20.64,"l":19.88,"n":688,"o":19.88,"t":"2026-01-08T05:00:00Z","v":24360,"vw":20.319485},{"c":20.72,"h":20.85,"l":20.39,"n":548,"o":20.47,"t":"2026-01-09T05:00:00Z","v":17659,"vw":20.746048},{"c":20.4,"h":20.6999,"l":20.27,"n":434,"o":20.62,"t":"2026-01-12T05:00:00Z","v":14749,"vw":20.506052},{"c":20.07,"h":20.385,"l":19.98,"n":559,"o":20.385,"t":"2026-01-13T05:00:00Z","v":17080,"vw":20.132438},{"c":20.19,"h":20.255,"l":19.94,"n":465,"o":20.15,"t":"2026-01-14T05:00:00Z","v":10343,"vw":20.150569},{"c":20.59,"h":20.8219,"l":20.1,"n":265,"o":20.1,"t":"2026-01-15T05:00:00Z","v":7849,"vw":20.5581},{"c":20.32,"h":20.84,"l":20.265,"n":276,"o":20.54,"t":"2026-01-16T05:00:00Z","v":12203,"vw":20.436566},{"c":20.05,"h":20.425,"l":20.05,"n":305,"o":20.18,"t":"2026-01-20T05:00:00Z","v":10480,"vw":20.134669},{"c":20.36,"h":20.8199,"l":20,"n":409,"o":20,"t":"2026-01-21T05:00:00Z","v":17345,"vw":20.314663},{"c":20.13,"h":20.585,"l":19.85,"n":643,"o":20.19,"t":"2026-01-22T05:00:00Z","v":46852,"vw":20.125087},{"c":19.94,"h":20.4484,"l":19.86,"n":614,"o":20.01,"t":"2026-01-23T05:00:00Z","v":37344,"vw":20.017225},{"c":19.35,"h":19.92,"l":19.32,"n":439,"o":19.73,"t":"2026-01-26T05:00:00Z","v":15099,"vw":19.492832},{"c":19.37,"h":19.4925,"l":18.64,"n":577,"o":19.31,"t":"2026-01-27T05:00:00Z","v":36672,"vw":18.887269},{"c":19.15,"h":19.43,"l":19.12,"n":597,"o":19.26,"t":"2026-01-28T05:00:00Z","v":32775,"vw":19.269013},{"c":19.52,"h":19.52,"l":19.19,"n":680,"o":19.31,"t":"2026-01-29T05:00:00Z","v":36537,"vw":19.419744},{"c":19.15,"h":19.33,"l":18.665,"n":760,"o":19.33,"t":"2026-01-30T05:00:00Z","v":35935,"vw":19.007881},{"c":19.51,"h":19.56,"l":19.22,"n":858,"o":19.26,"t":"2026-02-02T05:00:00Z","v":24379,"vw":19.464726},{"c":19.26,"h":19.64,"l":19.01,"n":724,"o":19.44,"t":"2026-02-03T05:00:00Z","v":18361,"vw":19.221907},{"c":18.86,"h":19.42,"l":18.84,"n":536,"o":19.42,"t":"2026-02-04T05:00:00Z","v":21573,"vw":18.962408},{"c":17.88,"h":18.95,"l":17.56,"n":961,"o":18.95,"t":"2026-02-05T05:00:00Z","v":49997,"vw":18.109434},{"c":18.79,"h":19.06,"l":17.78,"n":866,"o":17.94,"t":"2026-02-06T05:00:00Z","v":42564,"vw":18.360708},{"c":18.79,"h":18.935,"l":18.585,"n":467,"o":18.62,"t":"2026-02-09T05:00:00Z","v":18973,"vw":18.746846},{"c":18.18,"h":18.97,"l":18.18,"n":535,"o":18.74,"t":"2026-02-10T05:00:00Z","v":32530,"vw":18.458605},{"c":18.22,"h":18.43,"l":17.91,"n":589,"o":18.23,"t":"2026-02-11T05:00:00Z","v":20379,"vw":18.17191},{"c":18.45,"h":18.5,"l":18.2,"n":590,"o":18.2,"t":"2026-02-12T05:00:00Z","v":26646,"vw":18.406109},{"c":18.59,"h":18.67,"l":18.36,"n":521,"o":18.4,"t":"2026-02-13T05:00:00Z","v":20462,"vw":18.563276},{"c":18.65,"h":18.85,"l":18.41,"n":712,"o":18.41,"t":"2026-02-17T05:00:00Z","v":13487,"vw":18.63004},{"c":18.69,"h":18.975,"l":18.665,"n":611,"o":18.74,"t":"2026-02-18T05:00:00Z","v":16273,"vw":18.74102},{"c":18.63,"h":18.98,"l":18.53,"n":410,"o":18.53,"t":"2026-02-19T05:00:00Z","v":12531,"vw":18.731333},{"c":18.58,"h":18.72,"l":18.4916,"n":405,"o":18.62,"t":"2026-02-20T05:00:00Z","v":9139,"vw":18.603477},{"c":18.6,"h":18.94,"l":18.32,"n":654,"o":18.41,"t":"2026-02-23T05:00:00Z","v":38493,"vw":18.571915},{"c":18.59,"h":18.71,"l":18.4925,"n":340,"o":18.5,"t":"2026-02-24T05:00:00Z","v":11956,"vw":18.58612},{"c":18.67,"h":18.69,"l":18.495,"n":555,"o":18.62,"t":"2026-02-25T05:00:00Z","v":14610,"vw":18.611347},{"c":18.65,"h":18.96,"l":18.555,"n":471,"o":18.96,"t":"2026-02-26T05:00:00Z","v":8935,"vw":18.67221},{"c":18.51,"h":18.79,"l":18.38,"n":530,"o":18.55,"t":"2026-02-27T05:00:00Z","v":21780,"vw":18.550352},{"c":18.55,"h":18.68,"l":18.32,"n":596,"o":18.47,"t":"2026-03-02T05:00:00Z","v":17521,"vw":18.544962},{"c":18.77,"h":18.77,"l":18.36,"n":535,"o":18.5,"t":"2026-03-03T05:00:00Z","v":14226,"vw":18.610649},{"c":18.98,"h":19.03,"l":18.735,"n":557,"o":18.83,"t":"2026-03-04T05:00:00Z","v":13116,"vw":18.906173},{"c":19.19,"h":19.62,"l":18.68,"n":772,"o":18.95,"t":"2026-03-05T05:00:00Z","v":29432,"vw":18.996855},{"c":19.02,"h":19.17,"l":18.54,"n":627,"o":19.12,"t":"2026-03-06T05:00:00Z","v":28239,"vw":18.920478},{"c":19,"h":19.06,"l":18.66,"n":630,"o":18.88,"t":"2026-03-09T04:00:00Z","v":27444,"vw":18.899231},{"c":18.94,"h":19.38,"l":18.76,"n":513,"o":19.01,"t":"2026-03-10T04:00:00Z","v":15229,"vw":18.986949},{"c":18.96,"h":19.105,"l":18.88,"n":562,"o":18.92,"t":"2026-03-11T04:00:00Z","v":12373,"vw":18.973461},{"c":19.03,"h":19.1176,"l":18.9,"n":464,"o":18.9,"t":"2026-03-12T04:00:00Z","v":12525,"vw":18.99429},{"c":19.01,"h":19.06,"l":18.9,"n":659,"o":19.01,"t":"2026-03-13T04:00:00Z","v":20188,"vw":19.001306},{"c":19.14,"h":19.23,"l":19.04,"n":443,"o":19.08,"t":"2026-03-16T04:00:00Z","v":12073,"vw":19.125785},{"c":19.02,"h":19.26,"l":19,"n":473,"o":19.26,"t":"2026-03-17T04:00:00Z","v":16951,"vw":19.071244},{"c":18.8,"h":19.0204,"l":18.8,"n":870,"o":18.86,"t":"2026-03-18T04:00:00Z","v":45475,"vw":18.895378},{"c":18.82,"h":19.04,"l":18.73,"n":648,"o":18.8,"t":"2026-03-19T04:00:00Z","v":21459,"vw":18.840626},{"c":19,"h":19.01,"l":18.75,"n":668,"o":18.83,"t":"2026-03-20T04:00:00Z","v":71166,"vw":18.945497},{"c":19.53,"h":19.66,"l":18.935,"n":758,"o":19.07,"t":"2026-03-23T04:00:00Z","v":27053,"vw":19.344542},{"c":19,"h":19.56,"l":19,"n":442,"o":19.56,"t":"2026-03-24T04:00:00Z","v":20567,"vw":19.136293},{"c":19.04,"h":19.23,"l":18.96,"n":815,"o":19.23,"t":"2026-03-25T04:00:00Z","v":25273,"vw":19.028734},{"c":18.93,"h":19.22,"l":18.86,"n":453,"o":18.91,"t":"2026-03-26T04:00:00Z","v":17014,"vw":18.948148},{"c":18.82,"h":19.06,"l":18.7,"n":775,"o":18.82,"t":"2026-03-27T04:00:00Z","v":18355,"vw":18.806331},{"c":18.92,"h":19.3099,"l":18.87,"n":684,"o":18.93,"t":"2026-03-30T04:00:00Z","v":16498,"vw":18.961912},{"c":19.32,"h":19.35,"l":18.95,"n":347,"o":19.12,"t":"2026-03-31T04:00:00Z","v":18194,"vw":19.22199},{"c":19.18,"h":19.4,"l":19.18,"n":519,"o":19.36,"t":"2026-04-01T04:00:00Z","v":15678,"vw":19.248154},{"c":18.86,"h":19.4,"l":18.64,"n":666,"o":19.17,"t":"2026-04-02T04:00:00Z","v":17708,"vw":18.978977},{"c":19.01,"h":19.24,"l":18.79,"n":320,"o":18.79,"t":"2026-04-06T04:00:00Z","v":8418,"vw":19.01188},{"c":19.06,"h":19.37,"l":18.9,"n":383,"o":18.9,"t":"2026-04-07T04:00:00Z","v":9685,"vw":19.045208},{"c":19.2,"h":19.32,"l":19.07,"n":612,"o":19.26,"t":"2026-04-08T04:00:00Z","v":13304,"vw":19.227528},{"c":19.22,"h":19.27,"l":19.03,"n":356,"o":19.21,"t":"2026-04-09T04:00:00Z","v":15561,"vw":19.194762},{"c":19.36,"h":19.36,"l":19.12,"n":390,"o":19.12,"t":"2026-04-10T04:00:00Z","v":15697,"vw":19.29838},{"c":19.54,"h":19.56,"l":19.17,"n":551,"o":19.19,"t":"2026-04-13T04:00:00Z","v":14084,"vw":19.338557},{"c":19.78,"h":19.78,"l":19.4,"n":692,"o":19.53,"t":"2026-04-14T04:00:00Z","v":13330,"vw":19.648451},{"c":19.82,"h":19.86,"l":19.51,"n":351,"o":19.65,"t":"2026-04-15T04:00:00Z","v":10945,"vw":19.69688},{"c":19.85,"h":19.88,"l":19.67,"n":417,"o":19.67,"t":"2026-04-16T04:00:00Z","v":9736,"vw":19.805737},{"c":20.4,"h":20.44,"l":19.99,"n":640,"o":20,"t":"2026-04-17T04:00:00Z","v":20893,"vw":20.307184},{"c":20.44,"h":20.53,"l":20.31,"n":374,"o":20.37,"t":"2026-04-20T04:00:00Z","v":35953,"vw":20.418679},{"c":20.08,"h":20.4,"l":19.8801,"n":445,"o":20.31,"t":"2026-04-21T04:00:00Z","v":17078,"vw":20.141151},{"c":20.19,"h":20.21,"l":19.99,"n":440,"o":20.15,"t":"2026-04-22T04:00:00Z","v":9940,"vw":20.136827},{"c":20.22,"h":20.94,"l":20.13,"n":496,"o":20.94,"t":"2026-04-23T04:00:00Z","v":14858,"vw":20.248301},{"c":20.38,"h":20.38,"l":20.1716,"n":564,"o":20.18,"t":"2026-04-24T04:00:00Z","v":13826,"vw":20.283835},{"c":20.39,"h":20.53,"l":20.223,"n":527,"o":20.24,"t":"2026-04-27T04:00:00Z","v":13880,"vw":20.371196},{"c":20.49,"h":20.54,"l":20.29,"n":691,"o":20.29,"t":"2026-04-28T04:00:00Z","v":13729,"vw":20.455019},{"c":20.66,"h":20.66,"l":20.24,"n":651,"o":20.32,"t":"2026-04-29T04:00:00Z","v":14338,"vw":20.469615},{"c":21.09,"h":21.195,"l":20.25,"n":942,"o":20.25,"t":"2026-04-30T04:00:00Z","v":71564,"vw":20.723513},{"c":21.84,"h":22.05,"l":20.6663,"n":1305,"o":21.05,"t":"2026-05-01T04:00:00Z","v":36043,"vw":21.064508},{"c":21.77,"h":22.22,"l":21.69,"n":755,"o":21.72,"t":"2026-05-04T04:00:00Z","v":22339,"vw":21.852427},{"c":22.64,"h":22.73,"l":21.65,"n":581,"o":21.78,"t":"2026-05-05T04:00:00Z","v":22499,"vw":22.297877},{"c":22.84,"h":23.15,"l":22.355,"n":752,"o":22.8,"t":"2026-05-06T04:00:00Z","v":19521,"vw":22.825849},{"c":22.73,"h":22.9,"l":22.4,"n":631,"o":22.9,"t":"2026-05-07T04:00:00Z","v":12773,"vw":22.68353},{"c":22.6,"h":22.89,"l":22.4,"n":595,"o":22.6,"t":"2026-05-08T04:00:00Z","v":26026,"vw":22.604184},{"c":21.95,"h":22.485,"l":21.75,"n":530,"o":22.38,"t":"2026-05-11T04:00:00Z","v":23244,"vw":22.077889},{"c":21.04,"h":21.7649,"l":21.01,"n":749,"o":21.72,"t":"2026-05-12T04:00:00Z","v":16885,"vw":21.314165},{"c":20.82,"h":21.7,"l":20.8,"n":686,"o":20.89,"t":"2026-05-13T04:00:00Z","v":19185,"vw":21.248481},{"c":20.67,"h":21.19,"l":20.655,"n":347,"o":20.69,"t":"2026-05-14T04:00:00Z","v":8119,"vw":20.80254},{"c":19.57,"h":20.68,"l":19.39,"n":426,"o":20.42,"t":"2026-05-15T04:00:00Z","v":16126,"vw":19.932228},{"c":19.63,"h":20.135,"l":19.5,"n":505,"o":19.78,"t":"2026-05-18T04:00:00Z","v":10691,"vw":19.680516},{"c":19.57,"h":19.63,"l":19.47,"n":635,"o":19.51,"t":"2026-05-19T04:00:00Z","v":19355,"vw":19.511647},{"c":19.94,"h":20,"l":19.46,"n":706,"o":19.68,"t":"2026-05-20T04:00:00Z","v":18967,"vw":19.799534},{"c":19.52,"h":19.98,"l":19.42,"n":802,"o":19.98,"t":"2026-05-21T04:00:00Z","v":21350,"vw":19.570652},{"c":19.63,"h":19.7,"l":19.435,"n":528,"o":19.69,"t":"2026-05-22T04:00:00Z","v":13439,"vw":19.568776},{"c":20.04,"h":20.11,"l":19.63,"n":611,"o":19.79,"t":"2026-05-26T04:00:00Z","v":19246,"vw":19.909589},{"c":19.87,"h":19.98,"l":19.55,"n":877,"o":19.98,"t":"2026-05-27T04:00:00Z","v":18988,"vw":19.726792},{"c":20.23,"h":20.455,"l":19.71,"n":637,"o":19.71,"t":"2026-05-28T04:00:00Z","v":15776,"vw":20.112034},{"c":20.4,"h":20.76,"l":20.3,"n":644,"o":20.38,"t":"2026-05-29T04:00:00Z","v":24369,"vw":20.476573},{"c":20.06,"h":20.3975,"l":20.04,"n":808,"o":20.32,"t":"2026-06-01T04:00:00Z","v":25217,"vw":20.112999},{"c":20.39,"h":20.39,"l":19.52,"n":907,"o":19.93,"t":"2026-06-02T04:00:00Z","v":20955,"vw":20.183059},{"c":19.09,"h":20.12,"l":19.08,"n":1112,"o":20.12,"t":"2026-06-03T04:00:00Z","v":49717,"vw":19.479252},{"c":18.75,"h":19.6056,"l":18.57,"n":887,"o":19.2,"t":"2026-06-04T04:00:00Z","v":40133,"vw":19.027355},{"c":18.59,"h":18.725,"l":18.25,"n":560,"o":18.65,"t":"2026-06-05T04:00:00Z","v":25659,"vw":18.503932},{"c":18.46,"h":18.875,"l":18.36,"n":728,"o":18.57,"t":"2026-06-08T04:00:00Z","v":20075,"vw":18.523324},{"c":18.34,"h":18.745,"l":18.085,"n":699,"o":18.46,"t":"2026-06-09T04:00:00Z","v":17896,"vw":18.373254},{"c":18.02,"h":18.39,"l":18.005,"n":545,"o":18.3,"t":"2026-06-10T04:00:00Z","v":21612,"vw":18.131402},{"c":18.02,"h":18.08,"l":17.785,"n":595,"o":17.98,"t":"2026-06-11T04:00:00Z","v":21369,"vw":17.943144},{"c":17.99,"h":18.2,"l":17.96,"n":733,"o":18.04,"t":"2026-06-12T04:00:00Z","v":28370,"vw":18.01414},{"c":16.39,"h":17.865,"l":15.8,"n":1610,"o":17.78,"t":"2026-06-15T04:00:00Z","v":85370,"vw":16.554087},{"c":15.94,"h":16.52,"l":15.65,"n":1394,"o":16.51,"t":"2026-06-16T04:00:00Z","v":76698,"vw":15.945713},{"c":16.5,"h":16.52,"l":15.61,"n":1239,"o":16,"t":"2026-06-17T04:00:00Z","v":67416,"vw":16.074713},{"c":16.61,"h":16.7217,"l":15.66,"n":1317,"o":16.63,"t":"2026-06-18T04:00:00Z","v":198904,"vw":16.329273},{"c":17.64,"h":17.87,"l":16.61,"n":3627,"o":16.61,"t":"2026-06-22T04:00:00Z","v":108391,"vw":17.175374},{"c":18.05,"h":18.37,"l":17.84,"n":756,"o":17.84,"t":"2026-06-23T04:00:00Z","v":23619,"vw":18.202292},{"c":17.49,"h":18.465,"l":17.42,"n":1212,"o":18.22,"t":"2026-06-24T04:00:00Z","v":27587,"vw":17.844391},{"c":17.02,"h":17.545,"l":16.91,"n":752,"o":17.51,"t":"2026-06-25T04:00:00Z","v":34022,"vw":17.167685},{"c":18.5,"h":18.5,"l":16.86,"n":1158,"o":17.11,"t":"2026-06-26T04:00:00Z","v":182515,"vw":18.301074},{"c":18.02,"h":18.44,"l":17.71,"n":933,"o":18.21,"t":"2026-06-29T04:00:00Z","v":27846,"vw":18.04201},{"c":17.79,"h":18.18,"l":17.64,"n":744,"o":17.81,"t":"2026-06-30T04:00:00Z","v":40191,"vw":17.875492},{"c":18.09,"h":18.19,"l":17.92,"n":570,"o":17.92,"t":"2026-07-01T04:00:00Z","v":25536,"vw":18.092412},{"c":18,"h":18.29,"l":17.94,"n":478,"o":18.21,"t":"2026-07-02T04:00:00Z","v":11639,"vw":18.062095},{"c":18.07,"h":18.14,"l":17.92,"n":420,"o":17.92,"t":"2026-07-06T04:00:00Z","v":8144,"vw":18.01422},{"c":17.6,"h":18.07,"l":17.55,"n":694,"o":18.06,"t":"2026-07-07T04:00:00Z","v":8844,"vw":17.766124},{"c":17.3,"h":17.575,"l":17.27,"n":409,"o":17.46,"t":"2026-07-08T04:00:00Z","v":8700,"vw":17.354989},{"c":17.43,"h":17.47,"l":17.11,"n":940,"o":17.25,"t":"2026-07-09T04:00:00Z","v":13149,"vw":17.295609},{"c":17.32,"h":17.42,"l":17.23,"n":447,"o":17.23,"t":"2026-07-10T04:00:00Z","v":10331,"vw":17.299563},{"c":17.66,"h":17.75,"l":17.28,"n":559,"o":17.3869,"t":"2026-07-13T04:00:00Z","v":15096,"vw":17.571864},{"c":17.51,"h":17.99,"l":17.28,"n":850,"o":17.74,"t":"2026-07-14T04:00:00Z","v":25109,"vw":17.458965},{"c":17.7,"h":18,"l":17.25,"n":983,"o":17.35,"t":"2026-07-15T04:00:00Z","v":16237,"vw":17.565239},{"c":17.74,"h":17.96,"l":17.475,"n":858,"o":17.72,"t":"2026-07-16T04:00:00Z","v":17235,"vw":17.724448},{"c":17.8,"h":18.1099,"l":17.55,"n":1222,"o":17.84,"t":"2026-07-17T04:00:00Z","v":18901,"vw":17.812646},{"c":17.39,"h":17.78,"l":17.3,"n":533,"o":17.75,"t":"2026-07-20T04:00:00Z","v":13780,"vw":17.49394},{"c":17.54,"h":17.675,"l":17.17,"n":802,"o":17.21,"t":"2026-07-21T04:00:00Z","v":11459,"vw":17.494141},{"c":17.5,"h":17.8,"l":17.48,"n":955,"o":17.665,"t":"2026-07-22T04:00:00Z","v":17585,"vw":17.554678},{"c":17.43,"h":17.73,"l":17.21,"n":773,"o":17.24,"t":"2026-07-23T04:00:00Z","v":19559,"vw":17.400601},{"c":17.65,"h":17.94,"l":17.5001,"n":713,"o":17.58,"t":"2026-07-24T04:00:00Z","v":17641,"vw":17.715185},{"c":17.88,"h":18.09,"l":17.57,"n":644,"o":17.57,"t":"2026-07-27T04:00:00Z","v":12324,"vw":17.849459},{"c":18.11,"h":18.24,"l":17.72,"n":881,"o":18.04,"t":"2026-07-28T04:00:00Z","v":38968,"vw":18.095953},{"c":18.3,"h":18.67,"l":18.1,"n":852,"o":18.2,"t":"2026-07-29T04:00:00Z","v":38457,"vw":18.459391},{"c":17.64,"h":17.98,"l":17.3,"n":1009,"o":17.98,"t":"2026-07-30T04:00:00Z","v":41415,"vw":17.557085},{"c":17.5,"h":17.71,"l":17.15,"n":1348,"o":17.5,"t":"2026-07-31T04:00:00Z","v":38685,"vw":17.426739},{"c":15.85,"h":17.7,"l":15.71,"n":1534,"o":17.56,"t":"2026-08-03T04:00:00Z","v":66805,"vw":16.657033},{"c":15.31,"h":16.36,"l":14.71,"n":1705,"o":16.11,"t":"2026-08-04T04:00:00Z","v":71167,"vw":15.341222},{"c":14.74,"h":15.6626,"l":14.61,"n":1092,"o":15.31,"t":"2026-08-05T04:00:00Z","v":50875,"vw":14.841293},{"c":14.6,"h":15.61,"l":14.5,"n":854,"o":14.68,"t":"2026-08-06T04:00:00Z","v":39815,"vw":14.692374},{"c":15.13,"h":15.43,"l":14.61,"n":922,"o":14.63,"t":"2026-08-07T04:00:00Z","v":44063,"vw":15.136068},{"c":14.21,"h":15.275,"l":14.11,"n":769,"o":15.02,"t":"2026-08-10T04:00:00Z","v":38087,"vw":14.353309},{"c":14.1,"h":14.88,"l":14.055,"n":659,"o":14.88,"t":"2026-08-11T04:00:00Z","v":28979,"vw":14.308995},{"c":14.11,"h":14.56,"l":14.06,"n":829,"o":14.21,"t":"2026-08-12T04:00:00Z","v":26244,"vw":14.213676},{"c":14.12,"h":14.58,"l":14.02,"n":678,"o":14.12,"t":"2026-08-13T04:00:00Z","v":16729,"vw":14.222159},{"c":14.25,"h":14.41,"l":13.9,"n":763,"o":14.19,"t":"2026-08-14T04:00:00Z","v":16768,"vw":14.154292},{"c":14.52,"h":15.16,"l":13.83,"n":1064,"o":14.18,"t":"2026-08-17T04:00:00Z","v":47974,"vw":14.596259},{"c":14.84,"h":15.0595,"l":14.6,"n":1354,"o":14.6,"t":"2026-08-18T04:00:00Z","v":32000,"vw":14.782184},{"c":14.78,"h":15.2,"l":14.7,"n":669,"o":15,"t":"2026-08-19T04:00:00Z","v":13692,"vw":14.831053},{"c":14.62,"h":14.98,"l":14.51,"n":865,"o":14.74,"t":"2026-08-20T04:00:00Z","v":26325,"vw":14.701842},{"c":14.79,"h":14.99,"l":14.61,"n":804,"o":14.61,"t":"2026-08-21T04:00:00Z","v":18798,"vw":14.818861},{"c":14.82,"h":15.12,"l":14.75,"n":533,"o":14.75,"t":"2026-08-24T04:00:00Z","v":13479,"vw":14.903115},{"c":14.86,"h":14.985,"l":14.85,"n":276,"o":14.985,"t":"2026-08-25T04:00:00Z","v":11356,"vw":14.883416},{"c":14.28,"h":14.77,"l":14.26,"n":764,"o":14.76,"t":"2026-08-26T04:00:00Z","v":32039,"vw":14.507781},{"c":14.1,"h":14.38,"l":14.07,"n":1068,"o":14.36,"t":"2026-08-27T04:00:00Z","v":37022,"vw":14.251267},{"c":13.96,"h":14.26,"l":13.84,"n":796,"o":14.06,"t":"2026-08-28T04:00:00Z","v":28370,"vw":14.097871},{"c":13.93,"h":14.155,"l":13.8401,"n":591,"o":13.97,"t":"2026-08-31T04:00:00Z","v":19057,"vw":13.938064},{"c":13.93,"h":14.11,"l":13.68,"n":2254,"o":13.88,"t":"2026-09-01T04:00:00Z","v":30688,"vw":13.909484},{"c":14.04,"h":14.474,"l":13.7,"n":2559,"o":14.05,"t":"2026-09-02T04:00:00Z","v":48876,"vw":14.116378},{"c":14.14,"h":14.47,"l":14.08,"n":713,"o":14.08,"t":"2026-09-03T04:00:00Z","v":17981,"vw":14.25414},{"c":14.28,"h":14.5,"l":14,"n":864,"o":14.03,"t":"2026-09-04T04:00:00Z","v":44163,"vw":14.197439},{"c":14.18,"h":14.73,"l":14.18,"n":905,"o":14.36,"t":"2026-09-08T04:00:00Z","v":29066,"vw":14.417683},{"c":13.82,"h":14.435,"l":13.78,"n":937,"o":14.1,"t":"2026-09-09T04:00:00Z","v":39266,"vw":14.068898},{"c":13.66,"h":13.98,"l":13.555,"n":1374,"o":13.73,"t":"2026-09-10T04:00:00Z","v":42893,"vw":13.73482},{"c":13.56,"h":13.73,"l":13.36,"n":692,"o":13.53,"t":"2026-09-11T04:00:00Z","v":34296,"vw":13.562398},{"c":13.43,"h":13.99,"l":13.37,"n":881,"o":13.44,"t":"2026-09-14T04:00:00Z","v":25970,"vw":13.5562},{"c":13.45,"h":13.73,"l":13.41,"n":1372,"o":13.42,"t":"2026-09-15T04:00:00Z","v":27641,"vw":13.494176},{"c":13.33,"h":13.57,"l":13.245,"n":1252,"o":13.38,"t":"2026-09-16T04:00:00Z","v":27483,"vw":13.366253},{"c":13.35,"h":13.8683,"l":13.245,"n":1513,"o":13.45,"t":"2026-09-17T04:00:00Z","v":40855,"vw":13.446759},{"c":13.36,"h":13.98,"l":13.36,"n":1218,"o":13.37,"t":"2026-09-18T04:00:00Z","v":189811,"vw":13.437842},{"c":12.57,"h":13.43,"l":12.57,"n":1179,"o":13.36,"t":"2026-09-21T04:00:00Z","v":133010,"vw":12.882634},{"c":12.41,"h":12.95,"l":12.41,"n":684,"o":12.57,"t":"2026-09-22T04:00:00Z","v":37645,"vw":12.521013},{"c":11.87,"h":12.5201,"l":11.87,"n":987,"o":12.35,"t":"2026-09-23T04:00:00Z","v":48361,"vw":12.032529},{"c":10.96,"h":12.02,"l":10.92,"n":734,"o":11.94,"t":"2026-09-24T04:00:00Z","v":44076,"vw":11.356668},{"c":10.48,"h":10.95,"l":10.21,"n":1205,"o":10.91,"t":"2026-09-25T04:00:00Z","v":59214,"vw":10.48456},{"c":10.35,"h":10.65,"l":10.33,"n":957,"o":10.4,"t":"2026-09-28T04:00:00Z","v":58834,"vw":10.483123},{"c":10.1,"h":10.29,"l":9.915,"n":1091,"o":10.29,"t":"2026-09-29T04:00:00Z","v":43850,"vw":10.104965},{"c":11.06,"h":11.485,"l":10.21,"n":2013,"o":10.21,"t":"2026-09-30T04:00:00Z","v":118498,"vw":10.929371},{"c":10.87,"h":11.055,"l":10.53,"n":821,"o":11.01,"t":"2026-10-01T04:00:00Z","v":59587,"vw":10.697453},{"c":10.9,"h":11.07,"l":10.76,"n":754,"o":10.97,"t":"2026-10-02T04:00:00Z","v":26417,"vw":10.905145},{"c":10.29,"h":10.96,"l":10.29,"n":931,"o":10.96,"t":"2026-10-05T04:00:00Z","v":39204,"vw":10.418985},{"c":10.3,"h":10.57,"l":10.09,"n":1051,"o":10.37,"t":"2026-10-06T04:00:00Z","v":30256,"vw":10.240394},{"c":10.24,"h":10.38,"l":10.07,"n":2057,"o":10.29,"t":"2026-10-07T04:00:00Z","v":51483,"vw":10.263613},{"c":10.21,"h":10.38,"l":10.16,"n":1206,"o":10.16,"t":"2026-10-08T04:00:00Z","v":32639,"vw":10.265086},{"c":10.45,"h":10.5299,"l":10.18,"n":783,"o":10.18,"t":"2026-10-09T04:00:00Z","v":49723,"vw":10.445686},{"c":10.57,"h":10.61,"l":10.22,"n":844,"o":10.34,"t":"2026-10-12T04:00:00Z","v":59419,"vw":10.4947},{"c":10.13,"h":10.51,"l":10.0778,"n":910,"o":10.305,"t":"2026-10-13T04:00:00Z","v":70840,"vw":10.200271},{"c":9.99,"h":10.15,"l":9.9115,"n":936,"o":10.05,"t":"2026-10-14T04:00:00Z","v":43086,"vw":9.994847},{"c":10.47,"h":10.5,"l":10.02,"n":922,"o":10.15,"t":"2026-10-15T04:00:00Z","v":60610,"vw":10.40655},{"c":10.4,"h":10.63,"l":10.25,"n":604,"o":10.51,"t":"2026-10-16T04:00:00Z","v":30051,"vw":10.451591},{"c":10.44,"h":10.465,"l":10.18,"n":1042,"o":10.28,"t":"2026-10-19T04:00:00Z","v":33820,"vw":10.391931},{"c":10.47,"h":10.6018,"l":10.305,"n":652,"o":10.34,"t":"2026-10-20T04:00:00Z","v":14897,"vw":10.468231},{"c":10.48,"h":10.69,"l":10.21,"n":658,"o":10.42,"t":"2026-10-21T04:00:00Z","v":26123,"vw":10.515839}],"volatilityBars":[{"c":13.24,"h":13.43,"l":13.24,"n":26,"o":13.36,"t":"2026-09-21T13:30:00Z","v":2158,"vw":13.296807},{"c":13.16,"h":13.2905,"l":12.9529,"n":35,"o":13.24,"t":"2026-09-21T13:45:00Z","v":12525,"vw":13.106592},{"c":13.18,"h":13.18,"l":13.1,"n":6,"o":13.1,"t":"2026-09-21T14:00:00Z","v":619,"vw":13.166667},{"c":13.1,"h":13.18,"l":13.095,"n":15,"o":13.1,"t":"2026-09-21T14:15:00Z","v":1417,"vw":13.142692},{"c":13.23,"h":13.23,"l":13.11,"n":18,"o":13.16,"t":"2026-09-21T14:30:00Z","v":1114,"vw":13.20125},{"c":12.83,"h":13.15,"l":12.82,"n":63,"o":13.15,"t":"2026-09-21T14:45:00Z","v":35023,"vw":13.023008},{"c":12.89,"h":12.89,"l":12.89,"n":7,"o":12.89,"t":"2026-09-21T15:00:00Z","v":217,"vw":12.89},{"c":12.79,"h":12.925,"l":12.79,"n":37,"o":12.925,"t":"2026-09-21T15:15:00Z","v":1296,"vw":12.851111},{"c":12.67,"h":12.8,"l":12.67,"n":24,"o":12.79,"t":"2026-09-21T15:30:00Z","v":1450,"vw":12.758333},{"c":12.84,"h":12.84,"l":12.72,"n":36,"o":12.79,"t":"2026-09-21T15:45:00Z","v":2137,"vw":12.799349},{"c":12.88,"h":12.88,"l":12.87,"n":8,"o":12.87,"t":"2026-09-21T16:00:00Z","v":467,"vw":12.8725},{"c":12.86,"h":12.88,"l":12.86,"n":11,"o":12.86,"t":"2026-09-21T16:15:00Z","v":568,"vw":12.8675},{"c":13,"h":13,"l":12.82,"n":56,"o":12.8237,"t":"2026-09-21T17:00:00Z","v":8996,"vw":12.892363},{"c":12.98,"h":12.98,"l":12.89,"n":9,"o":12.9,"t":"2026-09-21T17:30:00Z","v":698,"vw":12.951273},{"c":12.93,"h":12.9401,"l":12.89,"n":8,"o":12.9401,"t":"2026-09-21T18:00:00Z","v":1416,"vw":12.932096},{"c":12.89,"h":12.91,"l":12.88,"n":33,"o":12.9,"t":"2026-09-21T18:30:00Z","v":1761,"vw":12.896913},{"c":12.87,"h":12.895,"l":12.87,"n":14,"o":12.895,"t":"2026-09-21T18:45:00Z","v":689,"vw":12.883426},{"c":12.85,"h":12.85,"l":12.71,"n":113,"o":12.84,"t":"2026-09-21T19:00:00Z","v":11040,"vw":12.787458},{"c":12.8,"h":12.894,"l":12.8,"n":29,"o":12.885,"t":"2026-09-21T19:15:00Z","v":1972,"vw":12.862101},{"c":12.72,"h":12.8,"l":12.72,"n":77,"o":12.765,"t":"2026-09-21T19:30:00Z","v":9800,"vw":12.75997},{"c":12.61,"h":12.74,"l":12.59,"n":315,"o":12.71,"t":"2026-09-21T19:45:00Z","v":21317,"vw":12.680818},{"c":12.57,"h":12.57,"l":12.57,"n":6,"o":12.57,"t":"2026-09-21T20:00:00Z","v":13339,"vw":12.57},{"c":12.8,"h":12.815,"l":12.57,"n":16,"o":12.57,"t":"2026-09-22T13:30:00Z","v":3020,"vw":12.662829},{"c":12.95,"h":12.95,"l":12.95,"n":1,"o":12.95,"t":"2026-09-22T14:30:00Z","v":204,"vw":12.95},{"c":12.68,"h":12.68,"l":12.68,"n":2,"o":12.68,"t":"2026-09-22T15:15:00Z","v":102,"vw":12.68},{"c":12.5,"h":12.5,"l":12.5,"n":3,"o":12.5,"t":"2026-09-22T15:45:00Z","v":845,"vw":12.5},{"c":12.5,"h":12.5,"l":12.48,"n":26,"o":12.5,"t":"2026-09-22T16:00:00Z","v":2262,"vw":12.49642},{"c":12.54,"h":12.54,"l":12.54,"n":5,"o":12.54,"t":"2026-09-22T16:15:00Z","v":303,"vw":12.54},{"c":12.54,"h":12.54,"l":12.54,"n":7,"o":12.54,"t":"2026-09-22T16:30:00Z","v":427,"vw":12.54},{"c":12.54,"h":12.54,"l":12.495,"n":12,"o":12.495,"t":"2026-09-22T16:45:00Z","v":843,"vw":12.526515},{"c":12.63,"h":12.63,"l":12.51,"n":24,"o":12.51,"t":"2026-09-22T17:15:00Z","v":1310,"vw":12.541924},{"c":12.63,"h":12.63,"l":12.63,"n":6,"o":12.63,"t":"2026-09-22T17:45:00Z","v":262,"vw":12.63},{"c":12.75,"h":12.7886,"l":12.75,"n":6,"o":12.7886,"t":"2026-09-22T18:00:00Z","v":592,"vw":12.780152},{"c":12.68,"h":12.68,"l":12.6501,"n":10,"o":12.68,"t":"2026-09-22T18:15:00Z","v":1494,"vw":12.657583},{"c":12.57,"h":12.65,"l":12.57,"n":22,"o":12.65,"t":"2026-09-22T18:30:00Z","v":666,"vw":12.59875},{"c":12.505,"h":12.6548,"l":12.505,"n":20,"o":12.57,"t":"2026-09-22T18:45:00Z","v":1944,"vw":12.589689},{"c":12.49,"h":12.55,"l":12.48,"n":5,"o":12.495,"t":"2026-09-22T19:00:00Z","v":1189,"vw":12.529395},{"c":12.49,"h":12.55,"l":12.49,"n":6,"o":12.55,"t":"2026-09-22T19:15:00Z","v":939,"vw":12.496667},{"c":12.48,"h":12.535,"l":12.48,"n":27,"o":12.535,"t":"2026-09-22T19:30:00Z","v":682,"vw":12.49875},{"c":12.43,"h":12.53,"l":12.43,"n":164,"o":12.53,"t":"2026-09-22T19:45:00Z","v":7766,"vw":12.472634},{"c":12.41,"h":12.439,"l":12.41,"n":9,"o":12.439,"t":"2026-09-22T20:00:00Z","v":7314,"vw":12.410423},{"c":12.37,"h":12.4,"l":12.34,"n":20,"o":12.35,"t":"2026-09-23T13:45:00Z","v":1547,"vw":12.3724},{"c":12.32,"h":12.5201,"l":12.32,"n":21,"o":12.5201,"t":"2026-09-23T14:00:00Z","v":1780,"vw":12.414998},{"c":12.24,"h":12.37,"l":12.24,"n":19,"o":12.28,"t":"2026-09-23T14:15:00Z","v":1562,"vw":12.29625},{"c":12.15,"h":12.27,"l":12.14,"n":37,"o":12.27,"t":"2026-09-23T14:30:00Z","v":1588,"vw":12.22351},{"c":12.1528,"h":12.1528,"l":12.1,"n":29,"o":12.15,"t":"2026-09-23T14:45:00Z","v":2292,"vw":12.12856},{"c":12.09,"h":12.1,"l":12.09,"n":8,"o":12.1,"t":"2026-09-23T15:00:00Z","v":515,"vw":12.095},{"c":12.0681,"h":12.14,"l":12.0681,"n":25,"o":12.14,"t":"2026-09-23T15:30:00Z","v":1401,"vw":12.091406},{"c":12.05,"h":12.06,"l":12.05,"n":12,"o":12.06,"t":"2026-09-23T15:45:00Z","v":838,"vw":12.055378},{"c":12.07,"h":12.07,"l":12.01,"n":38,"o":12.06,"t":"2026-09-23T16:00:00Z","v":2196,"vw":12.0425},{"c":12.05,"h":12.07,"l":12.03,"n":27,"o":12.07,"t":"2026-09-23T16:15:00Z","v":1660,"vw":12.061365},{"c":11.99,"h":12,"l":11.95,"n":15,"o":12,"t":"2026-09-23T16:45:00Z","v":878,"vw":11.98625},{"c":12.09,"h":12.11,"l":11.98,"n":47,"o":11.99,"t":"2026-09-23T17:00:00Z","v":2271,"vw":12.059431},{"c":12.05,"h":12.09,"l":12.03,"n":14,"o":12.09,"t":"2026-09-23T17:15:00Z","v":886,"vw":12.049157},{"c":12.09,"h":12.09,"l":12.03,"n":17,"o":12.03,"t":"2026-09-23T17:30:00Z","v":983,"vw":12.042},{"c":12.1,"h":12.1,"l":12.1,"n":6,"o":12.1,"t":"2026-09-23T17:45:00Z","v":238,"vw":12.1},{"c":12.025,"h":12.025,"l":12.025,"n":2,"o":12.025,"t":"2026-09-23T18:00:00Z","v":101,"vw":12.025},{"c":12.1,"h":12.1,"l":12.1,"n":4,"o":12.1,"t":"2026-09-23T18:15:00Z","v":352,"vw":12.1},{"c":12.1,"h":12.1,"l":12.1,"n":15,"o":12.1,"t":"2026-09-23T18:30:00Z","v":895,"vw":12.1},{"c":12.1,"h":12.1,"l":12.1,"n":3,"o":12.1,"t":"2026-09-23T19:00:00Z","v":129,"vw":12.1},{"c":12.04,"h":12.05,"l":12.04,"n":16,"o":12.05,"t":"2026-09-23T19:15:00Z","v":660,"vw":12.048138},{"c":11.94,"h":12.02,"l":11.92,"n":61,"o":12.02,"t":"2026-09-23T19:30:00Z","v":7664,"vw":11.974801},{"c":11.88,"h":11.95,"l":11.88,"n":157,"o":11.95,"t":"2026-09-23T19:45:00Z","v":8351,"vw":11.908856},{"c":11.87,"h":11.87,"l":11.87,"n":5,"o":11.87,"t":"2026-09-23T20:00:00Z","v":5826,"vw":11.87},{"c":12.07,"h":12.07,"l":12.07,"n":2,"o":12.07,"t":"2026-09-23T20:30:00Z","v":200,"vw":12.07},{"c":11.92,"h":11.94,"l":11.92,"n":11,"o":11.94,"t":"2026-09-24T13:30:00Z","v":532,"vw":11.926598},{"c":11.895,"h":11.895,"l":11.895,"n":9,"o":11.895,"t":"2026-09-24T14:15:00Z","v":1022,"vw":11.895},{"c":12.02,"h":12.02,"l":11.895,"n":2,"o":11.895,"t":"2026-09-24T14:30:00Z","v":905,"vw":11.978564},{"c":11.78,"h":11.895,"l":11.78,"n":4,"o":11.895,"t":"2026-09-24T14:45:00Z","v":354,"vw":11.8375},{"c":11.7221,"h":11.775,"l":11.7201,"n":20,"o":11.77,"t":"2026-09-24T15:00:00Z","v":5212,"vw":11.755371},{"c":11.7,"h":11.7001,"l":11.66,"n":28,"o":11.7,"t":"2026-09-24T15:15:00Z","v":1319,"vw":11.687789},{"c":11.55,"h":11.63,"l":11.55,"n":28,"o":11.63,"t":"2026-09-24T15:30:00Z","v":3008,"vw":11.596852},{"c":11.615,"h":11.615,"l":11.615,"n":2,"o":11.615,"t":"2026-09-24T15:45:00Z","v":534,"vw":11.615},{"c":11.52,"h":11.56,"l":11.51,"n":26,"o":11.51,"t":"2026-09-24T16:00:00Z","v":2171,"vw":11.528889},{"c":11.48,"h":11.54,"l":11.48,"n":19,"o":11.54,"t":"2026-09-24T16:15:00Z","v":995,"vw":11.517143},{"c":11.47,"h":11.49,"l":11.47,"n":14,"o":11.49,"t":"2026-09-24T16:45:00Z","v":447,"vw":11.480099},{"c":11.43,"h":11.48,"l":11.4,"n":28,"o":11.48,"t":"2026-09-24T17:00:00Z","v":1601,"vw":11.435455},{"c":11.38,"h":11.41,"l":11.38,"n":13,"o":11.41,"t":"2026-09-24T17:15:00Z","v":550,"vw":11.4},{"c":11.395,"h":11.395,"l":11.38,"n":2,"o":11.38,"t":"2026-09-24T17:30:00Z","v":215,"vw":11.388023},{"c":11.31,"h":11.38,"l":11.31,"n":18,"o":11.38,"t":"2026-09-24T17:45:00Z","v":928,"vw":11.346},{"c":11.305,"h":11.33,"l":11.24,"n":50,"o":11.3,"t":"2026-09-24T18:00:00Z","v":1791,"vw":11.289463},{"c":11.26,"h":11.28,"l":11.26,"n":17,"o":11.28,"t":"2026-09-24T18:15:00Z","v":555,"vw":11.27},{"c":11.26,"h":11.26,"l":11.25,"n":13,"o":11.25,"t":"2026-09-24T18:30:00Z","v":561,"vw":11.255},{"c":11.15,"h":11.25,"l":11.15,"n":30,"o":11.25,"t":"2026-09-24T19:15:00Z","v":1640,"vw":11.177881},{"c":11.12,"h":11.12,"l":11.12,"n":8,"o":11.12,"t":"2026-09-24T19:30:00Z","v":193,"vw":11.12},{"c":10.96,"h":11.12,"l":10.92,"n":163,"o":11.12,"t":"2026-09-24T19:45:00Z","v":12339,"vw":10.994579},{"c":10.96,"h":10.96,"l":10.96,"n":5,"o":10.96,"t":"2026-09-24T20:00:00Z","v":4342,"vw":10.96},{"c":10.925,"h":10.95,"l":10.5824,"n":17,"o":10.91,"t":"2026-09-25T13:30:00Z","v":1355,"vw":10.852677},{"c":10.56,"h":10.64,"l":10.3819,"n":31,"o":10.63,"t":"2026-09-25T14:00:00Z","v":1549,"vw":10.575135},{"c":10.405,"h":10.56,"l":10.21,"n":13,"o":10.56,"t":"2026-09-25T14:15:00Z","v":3324,"vw":10.337517},{"c":10.33,"h":10.33,"l":10.26,"n":20,"o":10.275,"t":"2026-09-25T14:30:00Z","v":2564,"vw":10.287126},{"c":10.49,"h":10.49,"l":10.45,"n":20,"o":10.45,"t":"2026-09-25T15:00:00Z","v":521,"vw":10.47},{"c":10.47,"h":10.48,"l":10.43,"n":24,"o":10.48,"t":"2026-09-25T15:30:00Z","v":983,"vw":10.45654},{"c":10.49,"h":10.49,"l":10.43,"n":39,"o":10.43,"t":"2026-09-25T15:45:00Z","v":3283,"vw":10.484359},{"c":10.57,"h":10.57,"l":10.47,"n":61,"o":10.53,"t":"2026-09-25T16:00:00Z","v":4407,"vw":10.51653},{"c":10.57,"h":10.59,"l":10.51,"n":25,"o":10.52,"t":"2026-09-25T16:15:00Z","v":3150,"vw":10.542589},{"c":10.445,"h":10.45,"l":10.445,"n":7,"o":10.45,"t":"2026-09-25T17:15:00Z","v":270,"vw":10.4475},{"c":10.46,"h":10.46,"l":10.46,"n":8,"o":10.46,"t":"2026-09-25T17:30:00Z","v":277,"vw":10.46},{"c":10.57,"h":10.57,"l":10.57,"n":14,"o":10.57,"t":"2026-09-25T17:45:00Z","v":3254,"vw":10.57},{"c":10.44,"h":10.72,"l":10.4,"n":60,"o":10.72,"t":"2026-09-25T18:00:00Z","v":6229,"vw":10.524265},{"c":10.4,"h":10.4,"l":10.36,"n":27,"o":10.39,"t":"2026-09-25T18:15:00Z","v":1917,"vw":10.378263},{"c":10.43,"h":10.45,"l":10.43,"n":32,"o":10.45,"t":"2026-09-25T18:30:00Z","v":1034,"vw":10.440741},{"c":10.44,"h":10.44,"l":10.44,"n":2,"o":10.44,"t":"2026-09-25T19:00:00Z","v":620,"vw":10.44},{"c":10.41,"h":10.43,"l":10.35,"n":29,"o":10.43,"t":"2026-09-25T19:15:00Z","v":1984,"vw":10.378953},{"c":10.46,"h":10.46,"l":10.46,"n":3,"o":10.46,"t":"2026-09-25T19:30:00Z","v":457,"vw":10.46},{"c":10.53,"h":10.565,"l":10.47,"n":157,"o":10.47,"t":"2026-09-25T19:45:00Z","v":10598,"vw":10.490597},{"c":10.48,"h":10.48,"l":10.48,"n":7,"o":10.48,"t":"2026-09-25T20:00:00Z","v":5253,"vw":10.48},{"c":10.48,"h":10.48,"l":10.4,"n":17,"o":10.4,"t":"2026-09-28T13:30:00Z","v":1029,"vw":10.444607},{"c":10.44,"h":10.44,"l":10.4,"n":4,"o":10.4,"t":"2026-09-28T14:00:00Z","v":682,"vw":10.424615},{"c":10.5,"h":10.53,"l":10.45,"n":49,"o":10.45,"t":"2026-09-28T14:15:00Z","v":3985,"vw":10.493355},{"c":10.5,"h":10.5,"l":10.475,"n":26,"o":10.5,"t":"2026-09-28T14:30:00Z","v":1708,"vw":10.485714},{"c":10.45,"h":10.475,"l":10.43,"n":12,"o":10.475,"t":"2026-09-28T14:45:00Z","v":1419,"vw":10.453979},{"c":10.475,"h":10.475,"l":10.475,"n":15,"o":10.475,"t":"2026-09-28T15:00:00Z","v":1106,"vw":10.475},{"c":10.47,"h":10.47,"l":10.47,"n":10,"o":10.47,"t":"2026-09-28T15:15:00Z","v":530,"vw":10.47},{"c":10.47,"h":10.5,"l":10.45,"n":31,"o":10.47,"t":"2026-09-28T15:45:00Z","v":1303,"vw":10.471111},{"c":10.45,"h":10.47,"l":10.45,"n":25,"o":10.47,"t":"2026-09-28T16:00:00Z","v":1193,"vw":10.454657},{"c":10.595,"h":10.595,"l":10.48,"n":75,"o":10.5,"t":"2026-09-28T16:15:00Z","v":12812,"vw":10.542364},{"c":10.54,"h":10.55,"l":10.54,"n":12,"o":10.55,"t":"2026-09-28T16:30:00Z","v":476,"vw":10.546667},{"c":10.51,"h":10.51,"l":10.5,"n":7,"o":10.5,"t":"2026-09-28T16:45:00Z","v":280,"vw":10.505},{"c":10.51,"h":10.51,"l":10.51,"n":2,"o":10.51,"t":"2026-09-28T17:00:00Z","v":150,"vw":10.51},{"c":10.5241,"h":10.5241,"l":10.5,"n":3,"o":10.5,"t":"2026-09-28T17:15:00Z","v":531,"vw":10.51928},{"c":10.62,"h":10.65,"l":10.49,"n":66,"o":10.51,"t":"2026-09-28T17:30:00Z","v":3939,"vw":10.595582},{"c":10.6193,"h":10.6193,"l":10.6193,"n":1,"o":10.6193,"t":"2026-09-28T17:45:00Z","v":303,"vw":10.6193},{"c":10.58,"h":10.59,"l":10.565,"n":10,"o":10.59,"t":"2026-09-28T18:00:00Z","v":708,"vw":10.574167},{"c":10.58,"h":10.58,"l":10.52,"n":67,"o":10.58,"t":"2026-09-28T18:15:00Z","v":4200,"vw":10.55384},{"c":10.52,"h":10.55,"l":10.52,"n":13,"o":10.55,"t":"2026-09-28T18:30:00Z","v":1069,"vw":10.526447},{"c":10.5,"h":10.5,"l":10.5,"n":10,"o":10.5,"t":"2026-09-28T18:45:00Z","v":363,"vw":10.5},{"c":10.44,"h":10.45,"l":10.38,"n":31,"o":10.45,"t":"2026-09-28T19:00:00Z","v":1872,"vw":10.43285},{"c":10.4,"h":10.42,"l":10.4,"n":14,"o":10.42,"t":"2026-09-28T19:15:00Z","v":1184,"vw":10.411261},{"c":10.395,"h":10.395,"l":10.37,"n":5,"o":10.37,"t":"2026-09-28T19:30:00Z","v":430,"vw":10.387837},{"c":10.35,"h":10.43,"l":10.33,"n":192,"o":10.395,"t":"2026-09-28T19:45:00Z","v":6912,"vw":10.385288},{"c":10.35,"h":10.35,"l":10.35,"n":6,"o":10.35,"t":"2026-09-28T20:00:00Z","v":5868,"vw":10.35},{"c":10.39,"h":10.39,"l":10.39,"n":1,"o":10.39,"t":"2026-09-28T20:30:00Z","v":1000,"vw":10.39},{"c":10.29,"h":10.29,"l":10.29,"n":5,"o":10.29,"t":"2026-09-29T13:30:00Z","v":247,"vw":10.29},{"c":10.25,"h":10.26,"l":10.25,"n":11,"o":10.25,"t":"2026-09-29T13:45:00Z","v":560,"vw":10.252},{"c":10.16,"h":10.2,"l":10.14,"n":16,"o":10.2,"t":"2026-09-29T14:00:00Z","v":1713,"vw":10.160393},{"c":10.19,"h":10.19,"l":10.145,"n":13,"o":10.145,"t":"2026-09-29T14:15:00Z","v":971,"vw":10.158218},{"c":10.2,"h":10.2,"l":10.2,"n":2,"o":10.2,"t":"2026-09-29T15:00:00Z","v":149,"vw":10.2},{"c":10.22,"h":10.22,"l":10.16,"n":44,"o":10.16,"t":"2026-09-29T15:15:00Z","v":2399,"vw":10.176518},{"c":10.16,"h":10.16,"l":10.15,"n":33,"o":10.15,"t":"2026-09-29T15:45:00Z","v":2273,"vw":10.158389},{"c":10.16,"h":10.1707,"l":10.16,"n":7,"o":10.16,"t":"2026-09-29T16:00:00Z","v":683,"vw":10.164019},{"c":10.13,"h":10.15,"l":10.12,"n":37,"o":10.14,"t":"2026-09-29T16:15:00Z","v":1601,"vw":10.135},{"c":10.11,"h":10.12,"l":10.11,"n":16,"o":10.12,"t":"2026-09-29T16:30:00Z","v":717,"vw":10.116667},{"c":10.035,"h":10.09,"l":10.035,"n":39,"o":10.09,"t":"2026-09-29T16:45:00Z","v":2010,"vw":10.060478},{"c":9.95,"h":10,"l":9.915,"n":43,"o":10,"t":"2026-09-29T17:00:00Z","v":1963,"vw":9.970909},{"c":9.92,"h":9.955,"l":9.92,"n":26,"o":9.955,"t":"2026-09-29T17:15:00Z","v":1188,"vw":9.93796},{"c":10.005,"h":10.005,"l":9.9152,"n":56,"o":9.9363,"t":"2026-09-29T17:30:00Z","v":2706,"vw":9.942592},{"c":9.95,"h":10.07,"l":9.95,"n":15,"o":10.03,"t":"2026-09-29T17:45:00Z","v":833,"vw":10.019534},{"c":10.045,"h":10.05,"l":10.025,"n":16,"o":10.025,"t":"2026-09-29T18:15:00Z","v":1091,"vw":10.043392},{"c":10.13,"h":10.15,"l":10.13,"n":54,"o":10.13,"t":"2026-09-29T18:30:00Z","v":1493,"vw":10.137778},{"c":10.11,"h":10.205,"l":10.11,"n":9,"o":10.205,"t":"2026-09-29T18:45:00Z","v":245,"vw":10.160814},{"c":10.13,"h":10.17,"l":10.13,"n":34,"o":10.17,"t":"2026-09-29T19:00:00Z","v":912,"vw":10.151667},{"c":10.09,"h":10.26,"l":10.09,"n":7,"o":10.26,"t":"2026-09-29T19:15:00Z","v":1713,"vw":10.249434},{"c":10.0995,"h":10.1101,"l":10.0995,"n":16,"o":10.11,"t":"2026-09-29T19:30:00Z","v":674,"vw":10.105634},{"c":10.09,"h":10.17,"l":9.995,"n":181,"o":9.995,"t":"2026-09-29T19:45:00Z","v":6767,"vw":10.094503},{"c":10.1,"h":10.1,"l":10.1,"n":7,"o":10.1,"t":"2026-09-29T20:00:00Z","v":6441,"vw":10.1},{"c":10.34,"h":10.34,"l":10.21,"n":18,"o":10.21,"t":"2026-09-30T13:30:00Z","v":1159,"vw":10.308296},{"c":10.36,"h":10.4,"l":10.36,"n":8,"o":10.4,"t":"2026-09-30T13:45:00Z","v":628,"vw":10.391214},{"c":10.65,"h":10.65,"l":10.46,"n":30,"o":10.46,"t":"2026-09-30T14:00:00Z","v":3917,"vw":10.566698},{"c":10.53,"h":10.53,"l":10.5101,"n":5,"o":10.5101,"t":"2026-09-30T14:15:00Z","v":703,"vw":10.521348},{"c":10.58,"h":10.695,"l":10.56,"n":26,"o":10.695,"t":"2026-09-30T15:00:00Z","v":2420,"vw":10.663507},{"c":10.61,"h":10.76,"l":10.42,"n":61,"o":10.66,"t":"2026-09-30T15:15:00Z","v":4504,"vw":10.652517},{"c":10.58,"h":10.59,"l":10.43,"n":67,"o":10.46,"t":"2026-09-30T15:30:00Z","v":4685,"vw":10.495492},{"c":10.66,"h":10.66,"l":10.66,"n":2,"o":10.66,"t":"2026-09-30T15:45:00Z","v":110,"vw":10.66},{"c":10.58,"h":10.66,"l":10.57,"n":111,"o":10.57,"t":"2026-09-30T16:00:00Z","v":13727,"vw":10.596485},{"c":10.815,"h":10.85,"l":10.58,"n":26,"o":10.61,"t":"2026-09-30T16:15:00Z","v":1241,"vw":10.68764},{"c":10.78,"h":10.8099,"l":10.76,"n":74,"o":10.795,"t":"2026-09-30T16:30:00Z","v":5235,"vw":10.784811},{"c":10.7301,"h":10.76,"l":10.7301,"n":14,"o":10.76,"t":"2026-09-30T16:45:00Z","v":1231,"vw":10.733108},{"c":10.735,"h":10.76,"l":10.71,"n":34,"o":10.71,"t":"2026-09-30T17:00:00Z","v":2046,"vw":10.745666},{"c":10.99,"h":10.99,"l":10.79,"n":48,"o":10.79,"t":"2026-09-30T17:15:00Z","v":2397,"vw":10.845294},{"c":10.94,"h":10.99,"l":10.885,"n":17,"o":10.99,"t":"2026-09-30T17:30:00Z","v":861,"vw":10.932109},{"c":11.035,"h":11.04,"l":10.88,"n":91,"o":10.94,"t":"2026-09-30T17:45:00Z","v":8262,"vw":10.958235},{"c":11.12,"h":11.13,"l":10.995,"n":97,"o":11.03,"t":"2026-09-30T18:00:00Z","v":9352,"vw":11.088448},{"c":11.12,"h":11.13,"l":11.101,"n":27,"o":11.115,"t":"2026-09-30T18:15:00Z","v":3406,"vw":11.118942},{"c":11.4,"h":11.485,"l":11.08,"n":159,"o":11.115,"t":"2026-09-30T18:30:00Z","v":19663,"vw":11.163168},{"c":11.235,"h":11.3251,"l":11.21,"n":41,"o":11.28,"t":"2026-09-30T18:45:00Z","v":6572,"vw":11.289034},{"c":11.21,"h":11.235,"l":11.16,"n":38,"o":11.16,"t":"2026-09-30T19:00:00Z","v":1413,"vw":11.219553},{"c":11.12,"h":11.2,"l":11.12,"n":54,"o":11.2,"t":"2026-09-30T19:15:00Z","v":1757,"vw":11.150796},{"c":11.11,"h":11.18,"l":11.05,"n":30,"o":11.12,"t":"2026-09-30T19:30:00Z","v":1300,"vw":11.123192},{"c":11.12,"h":11.21,"l":11.07,"n":225,"o":11.12,"t":"2026-09-30T19:45:00Z","v":8655,"vw":11.13228},{"c":11.06,"h":11.06,"l":11.06,"n":7,"o":11.06,"t":"2026-09-30T20:00:00Z","v":7273,"vw":11.06},{"c":11.01,"h":11.01,"l":11.01,"n":15,"o":11.01,"t":"2026-10-01T13:30:00Z","v":144,"vw":11.01},{"c":10.66,"h":10.66,"l":10.66,"n":1,"o":10.66,"t":"2026-10-01T14:00:00Z","v":100,"vw":10.66},{"c":10.9,"h":11.02,"l":10.9,"n":8,"o":11.02,"t":"2026-10-01T14:15:00Z","v":1330,"vw":10.919078},{"c":10.87,"h":10.87,"l":10.87,"n":5,"o":10.87,"t":"2026-10-01T14:45:00Z","v":638,"vw":10.87},{"c":11.05,"h":11.05,"l":11.05,"n":2,"o":11.05,"t":"2026-10-01T15:00:00Z","v":105,"vw":11.05},{"c":10.88,"h":11.055,"l":10.88,"n":13,"o":10.9941,"t":"2026-10-01T15:15:00Z","v":788,"vw":10.994086},{"c":10.835,"h":10.835,"l":10.835,"n":1,"o":10.835,"t":"2026-10-01T16:00:00Z","v":800,"vw":10.835},{"c":10.73,"h":10.73,"l":10.73,"n":2,"o":10.73,"t":"2026-10-01T16:30:00Z","v":145,"vw":10.73},{"c":10.74,"h":10.75,"l":10.73,"n":40,"o":10.75,"t":"2026-10-01T17:00:00Z","v":2184,"vw":10.739565},{"c":10.685,"h":10.7074,"l":10.685,"n":14,"o":10.7,"t":"2026-10-01T17:15:00Z","v":2936,"vw":10.700171},{"c":10.685,"h":10.74,"l":10.68,"n":42,"o":10.68,"t":"2026-10-01T17:30:00Z","v":2751,"vw":10.707348},{"c":10.65,"h":10.65,"l":10.65,"n":3,"o":10.65,"t":"2026-10-01T17:45:00Z","v":279,"vw":10.65},{"c":10.53,"h":10.675,"l":10.53,"n":27,"o":10.675,"t":"2026-10-01T18:00:00Z","v":3383,"vw":10.634947},{"c":10.64,"h":10.64,"l":10.55,"n":48,"o":10.55,"t":"2026-10-01T18:15:00Z","v":1788,"vw":10.574},{"c":10.58,"h":10.64,"l":10.55,"n":34,"o":10.64,"t":"2026-10-01T18:45:00Z","v":2216,"vw":10.595983},{"c":10.6975,"h":10.6975,"l":10.6975,"n":3,"o":10.6975,"t":"2026-10-01T19:00:00Z","v":619,"vw":10.6975},{"c":10.725,"h":10.725,"l":10.61,"n":63,"o":10.61,"t":"2026-10-01T19:15:00Z","v":24271,"vw":10.653822},{"c":10.67,"h":10.725,"l":10.67,"n":36,"o":10.725,"t":"2026-10-01T19:30:00Z","v":4019,"vw":10.703563},{"c":10.9,"h":10.9,"l":10.66,"n":111,"o":10.66,"t":"2026-10-01T19:45:00Z","v":4066,"vw":10.799717},{"c":10.87,"h":10.87,"l":10.87,"n":4,"o":10.87,"t":"2026-10-01T20:00:00Z","v":2906,"vw":10.87},{"c":10.97,"h":10.97,"l":10.97,"n":19,"o":10.97,"t":"2026-10-02T13:30:00Z","v":292,"vw":10.97},{"c":11.07,"h":11.07,"l":10.96,"n":2,"o":10.96,"t":"2026-10-02T14:00:00Z","v":396,"vw":11.014444},{"c":11.04,"h":11.04,"l":11.04,"n":6,"o":11.04,"t":"2026-10-02T14:45:00Z","v":212,"vw":11.04},{"c":10.96,"h":10.96,"l":10.96,"n":2,"o":10.96,"t":"2026-10-02T15:00:00Z","v":101,"vw":10.96},{"c":10.77,"h":10.87,"l":10.77,"n":38,"o":10.87,"t":"2026-10-02T15:15:00Z","v":710,"vw":10.826667},{"c":10.76,"h":10.76,"l":10.76,"n":4,"o":10.76,"t":"2026-10-02T15:30:00Z","v":108,"vw":10.76},{"c":10.8268,"h":10.8268,"l":10.8268,"n":4,"o":10.8268,"t":"2026-10-02T15:45:00Z","v":147,"vw":10.8268},{"c":10.8,"h":10.845,"l":10.77,"n":63,"o":10.77,"t":"2026-10-02T16:15:00Z","v":2352,"vw":10.810385},{"c":10.86,"h":10.86,"l":10.86,"n":5,"o":10.86,"t":"2026-10-02T16:30:00Z","v":208,"vw":10.86},{"c":10.905,"h":10.958,"l":10.905,"n":7,"o":10.958,"t":"2026-10-02T16:45:00Z","v":444,"vw":10.942857},{"c":10.895,"h":10.9499,"l":10.855,"n":35,"o":10.915,"t":"2026-10-02T17:30:00Z","v":3420,"vw":10.90745},{"c":10.89,"h":10.89,"l":10.89,"n":4,"o":10.89,"t":"2026-10-02T18:00:00Z","v":186,"vw":10.89},{"c":10.92,"h":10.92,"l":10.875,"n":8,"o":10.875,"t":"2026-10-02T19:00:00Z","v":414,"vw":10.89},{"c":10.875,"h":10.875,"l":10.875,"n":3,"o":10.875,"t":"2026-10-02T19:15:00Z","v":103,"vw":10.875},{"c":10.92,"h":10.92,"l":10.88,"n":18,"o":10.88,"t":"2026-10-02T19:30:00Z","v":615,"vw":10.906667},{"c":10.9,"h":10.97,"l":10.9,"n":121,"o":10.9,"t":"2026-10-02T19:45:00Z","v":5589,"vw":10.938513},{"c":10.9,"h":10.9,"l":10.9,"n":4,"o":10.9,"t":"2026-10-02T20:00:00Z","v":6801,"vw":10.9},{"c":10.96,"h":10.96,"l":10.96,"n":19,"o":10.96,"t":"2026-10-05T13:30:00Z","v":347,"vw":10.96},{"c":10.855,"h":10.86,"l":10.855,"n":7,"o":10.86,"t":"2026-10-05T13:45:00Z","v":481,"vw":10.856725},{"c":10.9,"h":10.91,"l":10.9,"n":20,"o":10.91,"t":"2026-10-05T14:30:00Z","v":1068,"vw":10.90125},{"c":10.79,"h":10.79,"l":10.79,"n":5,"o":10.79,"t":"2026-10-05T15:30:00Z","v":145,"vw":10.79},{"c":10.75,"h":10.76,"l":10.75,"n":30,"o":10.76,"t":"2026-10-05T15:45:00Z","v":1119,"vw":10.755146},{"c":10.57,"h":10.66,"l":10.57,"n":21,"o":10.66,"t":"2026-10-05T16:00:00Z","v":937,"vw":10.641892},{"c":10.61,"h":10.61,"l":10.61,"n":3,"o":10.61,"t":"2026-10-05T16:15:00Z","v":1296,"vw":10.61},{"c":10.54,"h":10.54,"l":10.54,"n":2,"o":10.54,"t":"2026-10-05T16:30:00Z","v":110,"vw":10.54},{"c":10.47,"h":10.55,"l":10.3201,"n":42,"o":10.52,"t":"2026-10-05T17:15:00Z","v":3365,"vw":10.499258},{"c":10.45,"h":10.45,"l":10.43,"n":7,"o":10.43,"t":"2026-10-05T17:30:00Z","v":385,"vw":10.443333},{"c":10.39,"h":10.4,"l":10.31,"n":38,"o":10.4,"t":"2026-10-05T17:45:00Z","v":3081,"vw":10.338695},{"c":10.35,"h":10.37,"l":10.34,"n":20,"o":10.37,"t":"2026-10-05T18:00:00Z","v":1075,"vw":10.352865},{"c":10.48,"h":10.49,"l":10.355,"n":30,"o":10.355,"t":"2026-10-05T18:15:00Z","v":3432,"vw":10.407995},{"c":10.475,"h":10.475,"l":10.475,"n":3,"o":10.475,"t":"2026-10-05T18:45:00Z","v":112,"vw":10.475},{"c":10.42,"h":10.475,"l":10.42,"n":12,"o":10.475,"t":"2026-10-05T19:30:00Z","v":668,"vw":10.463706},{"c":10.29,"h":10.455,"l":10.29,"n":299,"o":10.42,"t":"2026-10-05T19:45:00Z","v":9107,"vw":10.343596},{"c":10.29,"h":10.29,"l":10.29,"n":5,"o":10.29,"t":"2026-10-05T20:00:00Z","v":8761,"vw":10.29},{"c":10.8,"h":10.8,"l":10.8,"n":3,"o":10.8,"t":"2026-10-06T11:00:00Z","v":204,"vw":10.8},{"c":10.37,"h":10.37,"l":10.37,"n":10,"o":10.37,"t":"2026-10-06T13:30:00Z","v":228,"vw":10.37},{"c":10.57,"h":10.57,"l":10.57,"n":1,"o":10.57,"t":"2026-10-06T13:45:00Z","v":134,"vw":10.57},{"c":10.445,"h":10.445,"l":10.445,"n":7,"o":10.445,"t":"2026-10-06T14:30:00Z","v":385,"vw":10.445},{"c":10.18,"h":10.28,"l":10.18,"n":17,"o":10.28,"t":"2026-10-06T14:45:00Z","v":650,"vw":10.256303},{"c":10.14,"h":10.25,"l":10.09,"n":50,"o":10.21,"t":"2026-10-06T15:00:00Z","v":2673,"vw":10.194472},{"c":10.325,"h":10.325,"l":10.27,"n":30,"o":10.27,"t":"2026-10-06T15:15:00Z","v":964,"vw":10.314},{"c":10.225,"h":10.26,"l":10.225,"n":17,"o":10.26,"t":"2026-10-06T16:15:00Z","v":611,"vw":10.247},{"c":10.195,"h":10.195,"l":10.195,"n":1,"o":10.195,"t":"2026-10-06T16:30:00Z","v":225,"vw":10.195},{"c":10.21,"h":10.21,"l":10.15,"n":5,"o":10.2,"t":"2026-10-06T16:45:00Z","v":516,"vw":10.191837},{"c":10.145,"h":10.18,"l":10.145,"n":15,"o":10.18,"t":"2026-10-06T17:15:00Z","v":591,"vw":10.168333},{"c":10.19,"h":10.19,"l":10.145,"n":9,"o":10.145,"t":"2026-10-06T17:30:00Z","v":396,"vw":10.168833},{"c":10.12,"h":10.19,"l":10.11,"n":9,"o":10.19,"t":"2026-10-06T17:45:00Z","v":608,"vw":10.15994},{"c":10.155,"h":10.155,"l":10.155,"n":5,"o":10.155,"t":"2026-10-06T18:00:00Z","v":154,"vw":10.155},{"c":10.18,"h":10.21,"l":10.18,"n":58,"o":10.19,"t":"2026-10-06T18:15:00Z","v":5344,"vw":10.189186},{"c":10.31,"h":10.31,"l":10.2,"n":56,"o":10.2,"t":"2026-10-06T18:30:00Z","v":1579,"vw":10.226},{"c":10.31,"h":10.31,"l":10.29,"n":14,"o":10.31,"t":"2026-10-06T18:45:00Z","v":591,"vw":10.3},{"c":10.27,"h":10.27,"l":10.26,"n":38,"o":10.27,"t":"2026-10-06T19:00:00Z","v":859,"vw":10.266667},{"c":10.24,"h":10.26,"l":10.24,"n":28,"o":10.26,"t":"2026-10-06T19:15:00Z","v":876,"vw":10.256},{"c":10.26,"h":10.27,"l":10.26,"n":28,"o":10.27,"t":"2026-10-06T19:30:00Z","v":1281,"vw":10.265066},{"c":10.26,"h":10.31,"l":10.25,"n":132,"o":10.29,"t":"2026-10-06T19:45:00Z","v":4053,"vw":10.278292},{"c":10.3,"h":10.3,"l":10.3,"n":4,"o":10.3,"t":"2026-10-06T20:00:00Z","v":2441,"vw":10.3},{"c":10.22,"h":10.38,"l":10.22,"n":11,"o":10.29,"t":"2026-10-07T13:30:00Z","v":5311,"vw":10.375283},{"c":10.25,"h":10.25,"l":10.21,"n":13,"o":10.21,"t":"2026-10-07T13:45:00Z","v":2641,"vw":10.245877},{"c":10.3,"h":10.35,"l":10.25,"n":52,"o":10.28,"t":"2026-10-07T14:00:00Z","v":3632,"vw":10.288292},{"c":10.07,"h":10.25,"l":10.07,"n":34,"o":10.25,"t":"2026-10-07T15:00:00Z","v":4628,"vw":10.170349},{"c":10.1,"h":10.21,"l":10.1,"n":33,"o":10.21,"t":"2026-10-07T15:15:00Z","v":3004,"vw":10.148797},{"c":10.16,"h":10.175,"l":10.1002,"n":49,"o":10.11,"t":"2026-10-07T15:30:00Z","v":3031,"vw":10.116109},{"c":10.21,"h":10.21,"l":10.21,"n":13,"o":10.21,"t":"2026-10-07T15:45:00Z","v":387,"vw":10.21},{"c":10.21,"h":10.21,"l":10.21,"n":4,"o":10.21,"t":"2026-10-07T16:00:00Z","v":107,"vw":10.21},{"c":10.21,"h":10.21,"l":10.21,"n":2,"o":10.21,"t":"2026-10-07T16:15:00Z","v":127,"vw":10.21},{"c":10.29,"h":10.29,"l":10.2,"n":28,"o":10.23,"t":"2026-10-07T16:30:00Z","v":736,"vw":10.2375},{"c":10.27,"h":10.27,"l":10.22,"n":25,"o":10.265,"t":"2026-10-07T17:30:00Z","v":563,"vw":10.256294},{"c":10.3058,"h":10.3058,"l":10.3058,"n":6,"o":10.3058,"t":"2026-10-07T18:00:00Z","v":197,"vw":10.3058},{"c":10.285,"h":10.31,"l":10.285,"n":23,"o":10.31,"t":"2026-10-07T18:15:00Z","v":931,"vw":10.288956},{"c":10.33,"h":10.34,"l":10.31,"n":60,"o":10.34,"t":"2026-10-07T18:30:00Z","v":3812,"vw":10.328134},{"c":10.335,"h":10.335,"l":10.335,"n":28,"o":10.335,"t":"2026-10-07T18:45:00Z","v":727,"vw":10.335},{"c":10.345,"h":10.355,"l":10.31,"n":40,"o":10.35,"t":"2026-10-07T19:30:00Z","v":1469,"vw":10.345562},{"c":10.24,"h":10.345,"l":10.24,"n":335,"o":10.345,"t":"2026-10-07T19:45:00Z","v":9147,"vw":10.304836},{"c":10.24,"h":10.24,"l":10.24,"n":6,"o":10.24,"t":"2026-10-07T20:00:00Z","v":5839,"vw":10.24},{"c":10.16,"h":10.16,"l":10.16,"n":18,"o":10.16,"t":"2026-10-08T13:30:00Z","v":145,"vw":10.16},{"c":10.24,"h":10.24,"l":10.24,"n":5,"o":10.24,"t":"2026-10-08T15:15:00Z","v":170,"vw":10.24},{"c":10.23,"h":10.23,"l":10.23,"n":8,"o":10.23,"t":"2026-10-08T16:00:00Z","v":227,"vw":10.23},{"c":10.27,"h":10.29,"l":10.2,"n":71,"o":10.23,"t":"2026-10-08T16:15:00Z","v":3058,"vw":10.241052},{"c":10.3,"h":10.355,"l":10.23,"n":73,"o":10.24,"t":"2026-10-08T16:30:00Z","v":4147,"vw":10.292603},{"c":10.36,"h":10.36,"l":10.29,"n":27,"o":10.3,"t":"2026-10-08T16:45:00Z","v":788,"vw":10.318333},{"c":10.36,"h":10.38,"l":10.3,"n":29,"o":10.3,"t":"2026-10-08T17:00:00Z","v":2289,"vw":10.316858},{"c":10.31,"h":10.345,"l":10.31,"n":13,"o":10.345,"t":"2026-10-08T17:15:00Z","v":1323,"vw":10.327612},{"c":10.365,"h":10.365,"l":10.29,"n":51,"o":10.29,"t":"2026-10-08T17:30:00Z","v":2113,"vw":10.321},{"c":10.34,"h":10.34,"l":10.34,"n":3,"o":10.34,"t":"2026-10-08T18:00:00Z","v":102,"vw":10.34},{"c":10.33,"h":10.33,"l":10.28,"n":35,"o":10.28,"t":"2026-10-08T18:15:00Z","v":1275,"vw":10.295714},{"c":10.295,"h":10.295,"l":10.295,"n":1,"o":10.295,"t":"2026-10-08T18:30:00Z","v":100,"vw":10.295},{"c":10.26,"h":10.26,"l":10.26,"n":13,"o":10.26,"t":"2026-10-08T19:15:00Z","v":320,"vw":10.26},{"c":10.25,"h":10.25,"l":10.19,"n":42,"o":10.24,"t":"2026-10-08T19:30:00Z","v":4006,"vw":10.221031},{"c":10.25,"h":10.29,"l":10.22,"n":143,"o":10.25,"t":"2026-10-08T19:45:00Z","v":3936,"vw":10.260271},{"c":10.21,"h":10.21,"l":10.21,"n":6,"o":10.21,"t":"2026-10-08T20:00:00Z","v":4206,"vw":10.21},{"c":10.18,"h":10.18,"l":10.18,"n":2,"o":10.18,"t":"2026-10-09T13:30:00Z","v":176,"vw":10.18},{"c":10.38,"h":10.38,"l":10.38,"n":3,"o":10.38,"t":"2026-10-09T13:45:00Z","v":611,"vw":10.38},{"c":10.345,"h":10.345,"l":10.24,"n":30,"o":10.3,"t":"2026-10-09T14:45:00Z","v":1760,"vw":10.311835},{"c":10.4,"h":10.435,"l":10.3,"n":30,"o":10.3,"t":"2026-10-09T15:00:00Z","v":3834,"vw":10.395261},{"c":10.4,"h":10.4,"l":10.4,"n":3,"o":10.4,"t":"2026-10-09T15:45:00Z","v":500,"vw":10.4},{"c":10.4,"h":10.4765,"l":10.2806,"n":10,"o":10.4,"t":"2026-10-09T16:00:00Z","v":2167,"vw":10.380662},{"c":10.43,"h":10.43,"l":10.37,"n":7,"o":10.4,"t":"2026-10-09T16:15:00Z","v":630,"vw":10.405},{"c":10.4198,"h":10.455,"l":10.37,"n":31,"o":10.43,"t":"2026-10-09T16:30:00Z","v":4812,"vw":10.428294},{"c":10.4423,"h":10.45,"l":10.4423,"n":7,"o":10.45,"t":"2026-10-09T16:45:00Z","v":322,"vw":10.445239},{"c":10.5299,"h":10.5299,"l":10.5299,"n":3,"o":10.5299,"t":"2026-10-09T17:00:00Z","v":397,"vw":10.5299},{"c":10.5115,"h":10.5115,"l":10.43,"n":6,"o":10.43,"t":"2026-10-09T17:15:00Z","v":1165,"vw":10.484926},{"c":10.4568,"h":10.4568,"l":10.4568,"n":5,"o":10.4568,"t":"2026-10-09T17:30:00Z","v":301,"vw":10.4568},{"c":10.45,"h":10.45,"l":10.45,"n":20,"o":10.45,"t":"2026-10-09T17:45:00Z","v":1526,"vw":10.45},{"c":10.52,"h":10.52,"l":10.52,"n":25,"o":10.52,"t":"2026-10-09T18:00:00Z","v":852,"vw":10.52},{"c":10.51,"h":10.51,"l":10.51,"n":8,"o":10.51,"t":"2026-10-09T18:15:00Z","v":1513,"vw":10.51},{"c":10.51,"h":10.51,"l":10.46,"n":7,"o":10.51,"t":"2026-10-09T18:30:00Z","v":500,"vw":10.499271},{"c":10.51,"h":10.51,"l":10.4713,"n":15,"o":10.51,"t":"2026-10-09T18:45:00Z","v":1480,"vw":10.498092},{"c":10.45,"h":10.46,"l":10.45,"n":27,"o":10.46,"t":"2026-10-09T19:00:00Z","v":1390,"vw":10.458889},{"c":10.4668,"h":10.4668,"l":10.4296,"n":5,"o":10.4296,"t":"2026-10-09T19:15:00Z","v":1035,"vw":10.455193},{"c":10.49,"h":10.51,"l":10.46,"n":100,"o":10.46,"t":"2026-10-09T19:30:00Z","v":10714,"vw":10.477297},{"c":10.46,"h":10.5,"l":10.43,"n":127,"o":10.485,"t":"2026-10-09T19:45:00Z","v":5450,"vw":10.472837},{"c":10.45,"h":10.45,"l":10.45,"n":2,"o":10.45,"t":"2026-10-09T20:00:00Z","v":3928,"vw":10.45},{"c":10.43,"h":10.43,"l":10.34,"n":4,"o":10.34,"t":"2026-10-12T13:30:00Z","v":437,"vw":10.36069},{"c":10.355,"h":10.355,"l":10.22,"n":22,"o":10.22,"t":"2026-10-12T14:30:00Z","v":1864,"vw":10.332188},{"c":10.33,"h":10.33,"l":10.33,"n":2,"o":10.33,"t":"2026-10-12T14:45:00Z","v":127,"vw":10.33},{"c":10.42,"h":10.42,"l":10.4,"n":16,"o":10.4,"t":"2026-10-12T15:00:00Z","v":1263,"vw":10.415455},{"c":10.525,"h":10.58,"l":10.4,"n":53,"o":10.4,"t":"2026-10-12T15:15:00Z","v":4400,"vw":10.50423},{"c":10.44,"h":10.48,"l":10.44,"n":9,"o":10.48,"t":"2026-10-12T15:30:00Z","v":468,"vw":10.463402},{"c":10.2901,"h":10.39,"l":10.2901,"n":14,"o":10.39,"t":"2026-10-12T16:30:00Z","v":1103,"vw":10.362755},{"c":10.42,"h":10.44,"l":10.42,"n":12,"o":10.43,"t":"2026-10-12T17:00:00Z","v":661,"vw":10.43},{"c":10.59,"h":10.59,"l":10.39,"n":19,"o":10.47,"t":"2026-10-12T17:15:00Z","v":1447,"vw":10.454901},{"c":10.46,"h":10.46,"l":10.46,"n":6,"o":10.46,"t":"2026-10-12T17:30:00Z","v":591,"vw":10.46},{"c":10.59,"h":10.59,"l":10.59,"n":2,"o":10.59,"t":"2026-10-12T17:45:00Z","v":103,"vw":10.59},{"c":10.585,"h":10.6,"l":10.58,"n":22,"o":10.6,"t":"2026-10-12T18:15:00Z","v":1218,"vw":10.596111},{"c":10.56,"h":10.56,"l":10.56,"n":17,"o":10.56,"t":"2026-10-12T18:30:00Z","v":465,"vw":10.56},{"c":10.4928,"h":10.61,"l":10.47,"n":65,"o":10.61,"t":"2026-10-12T18:45:00Z","v":7094,"vw":10.52561},{"c":10.455,"h":10.57,"l":10.33,"n":48,"o":10.46,"t":"2026-10-12T19:00:00Z","v":8200,"vw":10.45649},{"c":10.55,"h":10.6,"l":10.455,"n":61,"o":10.48,"t":"2026-10-12T19:15:00Z","v":6208,"vw":10.505614},{"c":10.46,"h":10.56,"l":10.46,"n":63,"o":10.55,"t":"2026-10-12T19:30:00Z","v":8371,"vw":10.519141},{"c":10.57,"h":10.58,"l":10.485,"n":129,"o":10.495,"t":"2026-10-12T19:45:00Z","v":4701,"vw":10.521935},{"c":10.57,"h":10.57,"l":10.57,"n":2,"o":10.57,"t":"2026-10-12T20:00:00Z","v":5110,"vw":10.57},{"c":10.305,"h":10.305,"l":10.305,"n":2,"o":10.305,"t":"2026-10-13T13:30:00Z","v":500,"vw":10.305},{"c":10.27,"h":10.305,"l":10.27,"n":2,"o":10.305,"t":"2026-10-13T13:45:00Z","v":1500,"vw":10.277},{"c":10.33,"h":10.33,"l":10.33,"n":7,"o":10.33,"t":"2026-10-13T14:00:00Z","v":874,"vw":10.33},{"c":10.51,"h":10.51,"l":10.48,"n":6,"o":10.48,"t":"2026-10-13T14:15:00Z","v":345,"vw":10.493923},{"c":10.27,"h":10.28,"l":10.26,"n":12,"o":10.26,"t":"2026-10-13T14:30:00Z","v":1471,"vw":10.262922},{"c":10.225,"h":10.34,"l":10.225,"n":18,"o":10.23,"t":"2026-10-13T14:45:00Z","v":3407,"vw":10.230193},{"c":10.15,"h":10.31,"l":10.15,"n":17,"o":10.225,"t":"2026-10-13T15:00:00Z","v":4930,"vw":10.219514},{"c":10.195,"h":10.24,"l":10.15,"n":18,"o":10.24,"t":"2026-10-13T15:15:00Z","v":6983,"vw":10.19702},{"c":10.135,"h":10.2199,"l":10.135,"n":10,"o":10.2199,"t":"2026-10-13T15:45:00Z","v":843,"vw":10.189312},{"c":10.08,"h":10.17,"l":10.0778,"n":18,"o":10.16,"t":"2026-10-13T16:00:00Z","v":1843,"vw":10.110523},{"c":10.0922,"h":10.0922,"l":10.0922,"n":9,"o":10.0922,"t":"2026-10-13T16:15:00Z","v":247,"vw":10.0922},{"c":10.125,"h":10.14,"l":10.125,"n":16,"o":10.125,"t":"2026-10-13T16:30:00Z","v":930,"vw":10.132643},{"c":10.245,"h":10.27,"l":10.205,"n":40,"o":10.21,"t":"2026-10-13T17:00:00Z","v":2307,"vw":10.231153},{"c":10.2876,"h":10.2899,"l":10.23,"n":7,"o":10.23,"t":"2026-10-13T17:15:00Z","v":1520,"vw":10.284464},{"c":10.26,"h":10.3,"l":10.26,"n":19,"o":10.28,"t":"2026-10-13T17:30:00Z","v":1171,"vw":10.277333},{"c":10.265,"h":10.265,"l":10.25,"n":9,"o":10.25,"t":"2026-10-13T17:45:00Z","v":523,"vw":10.26125},{"c":10.26,"h":10.265,"l":10.213,"n":9,"o":10.213,"t":"2026-10-13T18:00:00Z","v":4497,"vw":10.237982},{"c":10.16,"h":10.26,"l":10.13,"n":88,"o":10.235,"t":"2026-10-13T18:15:00Z","v":5369,"vw":10.196553},{"c":10.15,"h":10.16,"l":10.12,"n":28,"o":10.16,"t":"2026-10-13T18:30:00Z","v":1205,"vw":10.13882},{"c":10.16,"h":10.16,"l":10.135,"n":22,"o":10.135,"t":"2026-10-13T18:45:00Z","v":2635,"vw":10.141042},{"c":10.16,"h":10.16,"l":10.12,"n":10,"o":10.12,"t":"2026-10-13T19:00:00Z","v":363,"vw":10.135038},{"c":10.175,"h":10.175,"l":10.175,"n":3,"o":10.175,"t":"2026-10-13T19:15:00Z","v":123,"vw":10.175},{"c":10.195,"h":10.195,"l":10.18,"n":22,"o":10.195,"t":"2026-10-13T19:30:00Z","v":1873,"vw":10.194091},{"c":10.13,"h":10.25,"l":10.13,"n":208,"o":10.1941,"t":"2026-10-13T19:45:00Z","v":13243,"vw":10.188931},{"c":10.13,"h":10.13,"l":10.13,"n":3,"o":10.13,"t":"2026-10-13T20:00:00Z","v":8027,"vw":10.13},{"c":10.05,"h":10.05,"l":10.05,"n":4,"o":10.05,"t":"2026-10-14T13:30:00Z","v":107,"vw":10.05},{"c":10.1,"h":10.15,"l":10.1,"n":12,"o":10.13,"t":"2026-10-14T13:45:00Z","v":607,"vw":10.1275},{"c":9.96,"h":10.05,"l":9.96,"n":17,"o":10.05,"t":"2026-10-14T14:00:00Z","v":1557,"vw":9.986129},{"c":9.995,"h":10.06,"l":9.995,"n":9,"o":10.04,"t":"2026-10-14T14:15:00Z","v":609,"vw":10.03625},{"c":10.04,"h":10.04,"l":10.04,"n":2,"o":10.04,"t":"2026-10-14T14:30:00Z","v":107,"vw":10.04},{"c":9.99,"h":9.99,"l":9.99,"n":5,"o":9.99,"t":"2026-10-14T15:00:00Z","v":311,"vw":9.99},{"c":10,"h":10.07,"l":10,"n":25,"o":10.055,"t":"2026-10-14T15:15:00Z","v":1598,"vw":10.052033},{"c":10.06,"h":10.06,"l":10.01,"n":22,"o":10.01,"t":"2026-10-14T15:30:00Z","v":1644,"vw":10.026667},{"c":10.05,"h":10.05,"l":10.05,"n":6,"o":10.05,"t":"2026-10-14T15:45:00Z","v":121,"vw":10.05},{"c":10.04,"h":10.04,"l":10.025,"n":22,"o":10.03,"t":"2026-10-14T16:00:00Z","v":1682,"vw":10.030447},{"c":10.03,"h":10.07,"l":10.03,"n":8,"o":10.07,"t":"2026-10-14T16:15:00Z","v":2299,"vw":10.061425},{"c":10.02,"h":10.02,"l":10.02,"n":1,"o":10.02,"t":"2026-10-14T16:30:00Z","v":100,"vw":10.02},{"c":9.97,"h":10.03,"l":9.97,"n":31,"o":10.01,"t":"2026-10-14T16:45:00Z","v":4346,"vw":9.99679},{"c":9.985,"h":9.985,"l":9.97,"n":24,"o":9.97,"t":"2026-10-14T17:00:00Z","v":923,"vw":9.978571},{"c":10.01,"h":10.01,"l":9.985,"n":23,"o":9.985,"t":"2026-10-14T17:15:00Z","v":2062,"vw":9.990123},{"c":10.04,"h":10.04,"l":10.02,"n":14,"o":10.02,"t":"2026-10-14T17:30:00Z","v":778,"vw":10.032032},{"c":9.9925,"h":10,"l":9.98,"n":17,"o":10,"t":"2026-10-14T17:45:00Z","v":484,"vw":9.993125},{"c":9.96,"h":9.995,"l":9.96,"n":25,"o":9.995,"t":"2026-10-14T18:00:00Z","v":1708,"vw":9.982795},{"c":9.94,"h":10,"l":9.94,"n":40,"o":10,"t":"2026-10-14T18:15:00Z","v":2196,"vw":9.989453},{"c":9.94,"h":9.965,"l":9.92,"n":24,"o":9.94,"t":"2026-10-14T18:30:00Z","v":1321,"vw":9.947524},{"c":9.98,"h":9.98,"l":9.9115,"n":14,"o":9.9115,"t":"2026-10-14T18:45:00Z","v":1210,"vw":9.949645},{"c":9.97,"h":9.97,"l":9.96,"n":12,"o":9.96,"t":"2026-10-14T19:00:00Z","v":496,"vw":9.963333},{"c":9.97,"h":9.97,"l":9.95,"n":6,"o":9.95,"t":"2026-10-14T19:15:00Z","v":508,"vw":9.954776},{"c":9.95,"h":9.96,"l":9.92,"n":54,"o":9.96,"t":"2026-10-14T19:30:00Z","v":5139,"vw":9.938677},{"c":9.99,"h":9.99,"l":9.95,"n":40,"o":9.95,"t":"2026-10-14T19:45:00Z","v":1858,"vw":9.980613},{"c":9.99,"h":9.99,"l":9.99,"n":2,"o":9.99,"t":"2026-10-14T20:00:00Z","v":5707,"vw":9.99},{"c":10.15,"h":10.15,"l":10.15,"n":2,"o":10.15,"t":"2026-10-15T13:30:00Z","v":127,"vw":10.15},{"c":10.215,"h":10.22,"l":10.215,"n":7,"o":10.215,"t":"2026-10-15T13:45:00Z","v":1164,"vw":10.217741},{"c":10.33,"h":10.33,"l":10.33,"n":2,"o":10.33,"t":"2026-10-15T14:00:00Z","v":101,"vw":10.33},{"c":10.08,"h":10.28,"l":10.08,"n":16,"o":10.23,"t":"2026-10-15T14:30:00Z","v":453,"vw":10.196667},{"c":10.045,"h":10.32,"l":10.02,"n":32,"o":10.18,"t":"2026-10-15T15:15:00Z","v":1894,"vw":10.106471},{"c":10.185,"h":10.185,"l":10.185,"n":12,"o":10.185,"t":"2026-10-15T15:30:00Z","v":7139,"vw":10.185},{"c":10.185,"h":10.19,"l":10.185,"n":13,"o":10.19,"t":"2026-10-15T15:45:00Z","v":702,"vw":10.186876},{"c":10.2834,"h":10.2834,"l":10.0801,"n":14,"o":10.19,"t":"2026-10-15T16:00:00Z","v":1170,"vw":10.212267},{"c":10.22,"h":10.22,"l":10.22,"n":1,"o":10.22,"t":"2026-10-15T16:30:00Z","v":100,"vw":10.22},{"c":10.49,"h":10.49,"l":10.33,"n":50,"o":10.33,"t":"2026-10-15T16:45:00Z","v":3481,"vw":10.446934},{"c":10.5,"h":10.5,"l":10.5,"n":4,"o":10.5,"t":"2026-10-15T17:00:00Z","v":300,"vw":10.5},{"c":10.485,"h":10.485,"l":10.485,"n":2,"o":10.485,"t":"2026-10-15T17:15:00Z","v":169,"vw":10.485},{"c":10.4226,"h":10.5,"l":10.26,"n":9,"o":10.5,"t":"2026-10-15T17:30:00Z","v":991,"vw":10.33071},{"c":10.49,"h":10.49,"l":10.49,"n":3,"o":10.49,"t":"2026-10-15T17:45:00Z","v":300,"vw":10.49},{"c":10.43,"h":10.45,"l":10.43,"n":7,"o":10.45,"t":"2026-10-15T18:00:00Z","v":705,"vw":10.445714},{"c":10.5,"h":10.5,"l":10.49,"n":11,"o":10.49,"t":"2026-10-15T18:15:00Z","v":607,"vw":10.495833},{"c":10.5,"h":10.5,"l":10.42,"n":56,"o":10.5,"t":"2026-10-15T18:30:00Z","v":23723,"vw":10.49925},{"c":10.5,"h":10.5,"l":10.5,"n":2,"o":10.5,"t":"2026-10-15T18:45:00Z","v":239,"vw":10.5},{"c":10.41,"h":10.48,"l":10.41,"n":28,"o":10.48,"t":"2026-10-15T19:00:00Z","v":1399,"vw":10.453639},{"c":10.37,"h":10.44,"l":10.3,"n":25,"o":10.3,"t":"2026-10-15T19:15:00Z","v":941,"vw":10.385833},{"c":10.36,"h":10.36,"l":10.36,"n":1,"o":10.36,"t":"2026-10-15T19:30:00Z","v":100,"vw":10.36},{"c":10.455,"h":10.48,"l":10.34,"n":134,"o":10.34,"t":"2026-10-15T19:45:00Z","v":6908,"vw":10.432777},{"c":10.47,"h":10.47,"l":10.47,"n":2,"o":10.47,"t":"2026-10-15T20:00:00Z","v":4568,"vw":10.47},{"c":10.52,"h":10.52,"l":10.47,"n":6,"o":10.51,"t":"2026-10-16T13:30:00Z","v":1342,"vw":10.476721},{"c":10.48,"h":10.48,"l":10.48,"n":9,"o":10.48,"t":"2026-10-16T14:00:00Z","v":741,"vw":10.48},{"c":10.48,"h":10.48,"l":10.48,"n":8,"o":10.48,"t":"2026-10-16T14:15:00Z","v":800,"vw":10.48},{"c":10.54,"h":10.54,"l":10.46,"n":11,"o":10.46,"t":"2026-10-16T14:30:00Z","v":1100,"vw":10.497996},{"c":10.63,"h":10.63,"l":10.6,"n":26,"o":10.6,"t":"2026-10-16T15:15:00Z","v":1041,"vw":10.616667},{"c":10.6,"h":10.6,"l":10.6,"n":10,"o":10.6,"t":"2026-10-16T15:30:00Z","v":1359,"vw":10.6},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-16T15:45:00Z","v":100,"vw":10.5},{"c":10.42,"h":10.43,"l":10.25,"n":4,"o":10.25,"t":"2026-10-16T16:15:00Z","v":314,"vw":10.367368},{"c":10.39,"h":10.41,"l":10.39,"n":3,"o":10.41,"t":"2026-10-16T16:30:00Z","v":837,"vw":10.40754},{"c":10.43,"h":10.43,"l":10.43,"n":1,"o":10.43,"t":"2026-10-16T17:45:00Z","v":249,"vw":10.43},{"c":10.43,"h":10.43,"l":10.37,"n":44,"o":10.37,"t":"2026-10-16T18:00:00Z","v":1376,"vw":10.398333},{"c":10.46,"h":10.46,"l":10.46,"n":2,"o":10.46,"t":"2026-10-16T18:15:00Z","v":101,"vw":10.46},{"c":10.44,"h":10.44,"l":10.44,"n":17,"o":10.44,"t":"2026-10-16T18:30:00Z","v":557,"vw":10.44},{"c":10.44,"h":10.44,"l":10.44,"n":3,"o":10.44,"t":"2026-10-16T18:45:00Z","v":103,"vw":10.44},{"c":10.5,"h":10.5,"l":10.47,"n":17,"o":10.47,"t":"2026-10-16T19:00:00Z","v":785,"vw":10.483711},{"c":10.43,"h":10.495,"l":10.4113,"n":52,"o":10.4201,"t":"2026-10-16T19:15:00Z","v":3978,"vw":10.433788},{"c":10.55,"h":10.55,"l":10.5,"n":16,"o":10.5,"t":"2026-10-16T19:30:00Z","v":1542,"vw":10.506923},{"c":10.4,"h":10.465,"l":10.36,"n":84,"o":10.36,"t":"2026-10-16T19:45:00Z","v":4038,"vw":10.422122},{"c":10.4,"h":10.4,"l":10.4,"n":3,"o":10.4,"t":"2026-10-16T20:00:00Z","v":6132,"vw":10.4},{"c":10.29,"h":10.29,"l":10.28,"n":7,"o":10.28,"t":"2026-10-19T13:30:00Z","v":274,"vw":10.285652},{"c":10.18,"h":10.18,"l":10.18,"n":4,"o":10.18,"t":"2026-10-19T13:45:00Z","v":131,"vw":10.18},{"c":10.41,"h":10.415,"l":10.28,"n":40,"o":10.28,"t":"2026-10-19T14:00:00Z","v":2269,"vw":10.378502},{"c":10.41,"h":10.41,"l":10.41,"n":20,"o":10.41,"t":"2026-10-19T14:15:00Z","v":1343,"vw":10.41},{"c":10.41,"h":10.41,"l":10.41,"n":1,"o":10.41,"t":"2026-10-19T14:30:00Z","v":100,"vw":10.41},{"c":10.355,"h":10.355,"l":10.355,"n":3,"o":10.355,"t":"2026-10-19T15:15:00Z","v":221,"vw":10.355},{"c":10.355,"h":10.355,"l":10.252,"n":33,"o":10.26,"t":"2026-10-19T15:45:00Z","v":2245,"vw":10.311395},{"c":10.37,"h":10.37,"l":10.325,"n":13,"o":10.325,"t":"2026-10-19T16:00:00Z","v":550,"vw":10.35875},{"c":10.295,"h":10.3,"l":10.25,"n":36,"o":10.26,"t":"2026-10-19T16:30:00Z","v":1892,"vw":10.267923},{"c":10.295,"h":10.295,"l":10.26,"n":18,"o":10.26,"t":"2026-10-19T16:45:00Z","v":989,"vw":10.28625},{"c":10.375,"h":10.375,"l":10.2975,"n":76,"o":10.305,"t":"2026-10-19T17:00:00Z","v":2407,"vw":10.3475},{"c":10.37,"h":10.37,"l":10.37,"n":7,"o":10.37,"t":"2026-10-19T17:15:00Z","v":505,"vw":10.37},{"c":10.41,"h":10.42,"l":10.37,"n":33,"o":10.37,"t":"2026-10-19T17:30:00Z","v":2797,"vw":10.383381},{"c":10.42,"h":10.42,"l":10.42,"n":5,"o":10.42,"t":"2026-10-19T17:45:00Z","v":228,"vw":10.42},{"c":10.4002,"h":10.4002,"l":10.4002,"n":1,"o":10.4002,"t":"2026-10-19T18:00:00Z","v":263,"vw":10.4002},{"c":10.45,"h":10.45,"l":10.45,"n":11,"o":10.45,"t":"2026-10-19T18:45:00Z","v":410,"vw":10.45},{"c":10.42,"h":10.42,"l":10.42,"n":4,"o":10.42,"t":"2026-10-19T19:00:00Z","v":104,"vw":10.42},{"c":10.42,"h":10.44,"l":10.42,"n":9,"o":10.44,"t":"2026-10-19T19:15:00Z","v":449,"vw":10.424619},{"c":10.42,"h":10.42,"l":10.42,"n":35,"o":10.42,"t":"2026-10-19T19:30:00Z","v":627,"vw":10.42},{"c":10.43,"h":10.465,"l":10.43,"n":143,"o":10.45,"t":"2026-10-19T19:45:00Z","v":7314,"vw":10.454834},{"c":10.44,"h":10.44,"l":10.44,"n":4,"o":10.44,"t":"2026-10-19T20:00:00Z","v":4876,"vw":10.44},{"c":10.345,"h":10.38,"l":10.34,"n":5,"o":10.34,"t":"2026-10-20T14:30:00Z","v":628,"vw":10.350833},{"c":10.305,"h":10.305,"l":10.305,"n":3,"o":10.305,"t":"2026-10-20T15:15:00Z","v":166,"vw":10.305},{"c":10.305,"h":10.305,"l":10.305,"n":1,"o":10.305,"t":"2026-10-20T15:45:00Z","v":100,"vw":10.305},{"c":10.53,"h":10.53,"l":10.425,"n":10,"o":10.425,"t":"2026-10-20T16:30:00Z","v":826,"vw":10.47244},{"c":10.595,"h":10.595,"l":10.595,"n":1,"o":10.595,"t":"2026-10-20T17:30:00Z","v":100,"vw":10.595},{"c":10.48,"h":10.49,"l":10.4501,"n":14,"o":10.49,"t":"2026-10-20T17:45:00Z","v":1018,"vw":10.463727},{"c":10.595,"h":10.595,"l":10.595,"n":6,"o":10.595,"t":"2026-10-20T18:00:00Z","v":193,"vw":10.595},{"c":10.5,"h":10.5,"l":10.45,"n":38,"o":10.49,"t":"2026-10-20T18:45:00Z","v":1227,"vw":10.4675},{"c":10.6018,"h":10.6018,"l":10.6018,"n":5,"o":10.6018,"t":"2026-10-20T19:15:00Z","v":251,"vw":10.6018},{"c":10.495,"h":10.5,"l":10.485,"n":81,"o":10.5,"t":"2026-10-20T19:45:00Z","v":2416,"vw":10.496871},{"c":10.47,"h":10.47,"l":10.47,"n":3,"o":10.47,"t":"2026-10-20T20:00:00Z","v":3665,"vw":10.47},{"c":10.42,"h":10.42,"l":10.42,"n":3,"o":10.42,"t":"2026-10-21T13:30:00Z","v":108,"vw":10.42},{"c":10.445,"h":10.445,"l":10.21,"n":3,"o":10.21,"t":"2026-10-21T14:30:00Z","v":212,"vw":10.322981},{"c":10.405,"h":10.405,"l":10.405,"n":1,"o":10.405,"t":"2026-10-21T15:00:00Z","v":100,"vw":10.405},{"c":10.2683,"h":10.2683,"l":10.2683,"n":1,"o":10.2683,"t":"2026-10-21T15:45:00Z","v":375,"vw":10.2683},{"c":10.46,"h":10.46,"l":10.355,"n":10,"o":10.46,"t":"2026-10-21T16:30:00Z","v":547,"vw":10.43375},{"c":10.48,"h":10.48,"l":10.47,"n":7,"o":10.47,"t":"2026-10-21T16:45:00Z","v":446,"vw":10.474012},{"c":10.473,"h":10.473,"l":10.473,"n":1,"o":10.473,"t":"2026-10-21T17:00:00Z","v":300,"vw":10.473},{"c":10.52,"h":10.53,"l":10.52,"n":3,"o":10.53,"t":"2026-10-21T17:30:00Z","v":257,"vw":10.526094},{"c":10.465,"h":10.465,"l":10.465,"n":6,"o":10.465,"t":"2026-10-21T17:45:00Z","v":854,"vw":10.465},{"c":10.46,"h":10.46,"l":10.46,"n":1,"o":10.46,"t":"2026-10-21T18:00:00Z","v":100,"vw":10.46},{"c":10.53,"h":10.53,"l":10.49,"n":18,"o":10.49,"t":"2026-10-21T18:30:00Z","v":766,"vw":10.503029},{"c":10.485,"h":10.53,"l":10.485,"n":58,"o":10.53,"t":"2026-10-21T18:45:00Z","v":2127,"vw":10.495067},{"c":10.54,"h":10.54,"l":10.45,"n":23,"o":10.45,"t":"2026-10-21T19:00:00Z","v":1540,"vw":10.511641},{"c":10.57,"h":10.57,"l":10.57,"n":5,"o":10.57,"t":"2026-10-21T19:15:00Z","v":203,"vw":10.57},{"c":10.65,"h":10.67,"l":10.54,"n":46,"o":10.54,"t":"2026-10-21T19:30:00Z","v":2660,"vw":10.62658},{"c":10.5,"h":10.69,"l":10.475,"n":221,"o":10.63,"t":"2026-10-21T19:45:00Z","v":8397,"vw":10.554766},{"c":10.48,"h":10.48,"l":10.48,"n":4,"o":10.48,"t":"2026-10-21T20:00:00Z","v":4480,"vw":10.48}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.24145132418607063,"strike":17.854151753587384,"iv":1.294279391341739,"gamma":0.03934955735198957,"theta":-0.012756225265932885,"vega":0.004651717101922518,"rho":0.0006439873782792124,"breakevenPct":72.66796829936501},{"delta":0.15,"premium":0.45746817299193687,"strike":18.31376207019561,"iv":1.6048286933883305,"gamma":0.04042283703564187,"theta":-0.02084829136851028,"vega":0.0059820815440417025,"rho":0.0008946106640181529,"breakevenPct":79.11479239682772},{"delta":0.2,"premium":0.6734850217978031,"strike":18.773372386803835,"iv":1.9153779954349222,"gamma":0.041496116719294165,"theta":-0.02894035747108768,"vega":0.007312445986160889,"rho":0.0011452339497570936,"breakevenPct":85.56161649429043},{"delta":0.25,"premium":0.8895018706036693,"strike":19.232982703412063,"iv":2.2259272974815136,"gamma":0.04256939640294647,"theta":-0.03703242357366507,"vega":0.008642810428280074,"rho":0.001395857235496034,"breakevenPct":92.00844059175314},{"delta":0.3,"premium":1.1055187194095355,"strike":19.69259302002029,"iv":2.536476599528105,"gamma":0.04364267608659877,"theta":-0.04512448967624247,"vega":0.00997317487039926,"rho":0.0016464805212349745,"breakevenPct":98.45526468921585},{"delta":0.35,"premium":1.5309030199080116,"strike":26.01935042660025,"iv":3.4221369652315197,"gamma":0.038045533884414603,"theta":-0.06432515185724962,"vega":0.011048235028694887,"rho":0.0017287058196530697,"breakevenPct":162.8840977720254},{"delta":0.4,"premium":1.95,"strike":25.1062718755036,"iv":3.8220291365713055,"gamma":0.03384366819113518,"theta":-0.07464360447144157,"vega":0.01154077767555421,"rho":0.0018156880584201444,"breakevenPct":158.1705331632023},{"delta":0.45,"premium":1.95,"strike":17.487262921396933,"iv":3.00024400809167,"gamma":0.04493822928535591,"theta":-0.05991292377135765,"vega":0.011794490628701563,"rho":0.0022392123989172677,"breakevenPct":85.47006604386388},{"delta":0.5,"premium":1.95,"strike":13.373988579881448,"iv":2.3814294165364287,"gamma":0.05650800846142615,"theta":-0.04817558310327119,"vega":0.01189867144012345,"rho":0.0026625824716778198,"breakevenPct":46.22126507520464},{"delta":0.55,"premium":1.8885658506815137,"strike":11.732073133518922,"iv":1.9240119625546561,"gamma":0.07230676823753739,"theta":-0.03871473584641766,"vega":0.011726690634555175,"rho":0.0031346195168456843,"breakevenPct":29.967929238553765},{"delta":0.6,"premium":1.7972279172586108,"strike":10.590348965732636,"iv":1.4984064936648722,"gamma":0.09005239131247732,"theta":-0.029667418397320837,"vega":0.011458153428408826,"rho":0.0036303820517928215,"breakevenPct":18.202069494191278},{"delta":0.65,"premium":1.9497505726784863,"strike":9.714642039030734,"iv":1.3118588886929508,"gamma":0.09395146338577652,"theta":-0.024454084316694474,"vega":0.010860525581609142,"rho":0.003929282504050775,"breakevenPct":11.301456218599425},{"delta":0.7,"premium":2.3633710175348126,"strike":9.123755689235981,"iv":1.3812668692978198,"gamma":0.08302524583354161,"theta":-0.023345737380543335,"vega":0.00991054543710297,"rho":0.004017405746026748,"breakevenPct":9.609987660026661},{"delta":0.75,"premium":2.7769914623911403,"strike":8.532869339441229,"iv":1.450674849902689,"gamma":0.07209902828130667,"theta":-0.022237390444392192,"vega":0.008960565292596794,"rho":0.004105528988002721,"breakevenPct":7.918519101453893},{"delta":0.8,"premium":3.1906119072474675,"strike":7.941982989646474,"iv":1.520082830507558,"gamma":0.06117281072907172,"theta":-0.021129043508241054,"vega":0.008010585148090619,"rho":0.004193652229978694,"breakevenPct":6.227050542881126}],"put":[{"delta":0.25,"premium":1.1149248814415798,"strike":8.211827379070847,"iv":2.0417909566830144,"gamma":0.07361292420469556,"theta":-0.0296627319156714,"vega":0.009248094245774293,"rho":-0.003067140273615046,"breakevenPct":32.281464717277984},{"delta":0.3,"premium":0.9153402659222578,"strike":8.979460515683623,"iv":1.4926030723189976,"gamma":0.11294968317020324,"theta":-0.022896187089892543,"vega":0.010104654486886282,"rho":-0.003344495830699595,"breakevenPct":23.052287693116742},{"delta":0.35,"premium":0.7157556504029359,"strike":9.7470936522964,"iv":0.9434151879549808,"gamma":0.15228644213571094,"theta":-0.016129642264113685,"vega":0.010961214727998271,"rho":-0.003621851387784144,"breakevenPct":13.823110668955497},{"delta":0.4,"premium":0.8320865413334174,"strike":10.252897974074191,"iv":0.7807701337715434,"gamma":0.16119536548326194,"theta":-0.014082373589218017,"vega":0.011147983699509641,"rho":-0.004143836006339519,"breakevenPct":10.106761137969725},{"delta":0.45,"premium":1.103639656248923,"strike":10.630055078123505,"iv":0.808049399670915,"gamma":0.1551538472752623,"theta":-0.014353878525569474,"vega":0.011005656794590266,"rho":-0.004786016899524117,"breakevenPct":9.099089485929573},{"delta":0.5,"premium":1.3751927711644285,"strike":11.007212182172818,"iv":0.8353286655702867,"gamma":0.14911232906726263,"theta":-0.01462538346192093,"vega":0.010863329889670889,"rho":-0.005428197792708715,"breakevenPct":8.091417833889421},{"delta":0.55,"premium":1.6467458860799344,"strike":11.384369286222132,"iv":0.8626079314696585,"gamma":0.143070810859263,"theta":-0.01489688839827239,"vega":0.010721002984751513,"rho":-0.006070378685893313,"breakevenPct":7.0837461818492695},{"delta":0.6,"premium":1.91829900099544,"strike":11.761526390271444,"iv":0.8898871973690302,"gamma":0.13702929265126335,"theta":-0.015168393334623845,"vega":0.010578676079832138,"rho":-0.0067125595790779105,"breakevenPct":6.0760745298091186},{"delta":0.65,"premium":2.189852115910946,"strike":12.138683494320759,"iv":0.917166463268402,"gamma":0.13098777444326368,"theta":-0.015439898270975303,"vega":0.010436349174912762,"rho":-0.007354740472262509,"breakevenPct":5.068402877768966},{"delta":0.7,"premium":2.522692307692307,"strike":12.573426573426573,"iv":0.9554888111888111,"gamma":0.12374909090909092,"theta":-0.015814545454545453,"vega":0.010261818181818183,"rho":-0.008046584789358067,"breakevenPct":4.096047082688302},{"delta":0.75,"premium":4.253461538461539,"strike":14.321678321678323,"iv":1.2456986013986016,"gamma":0.08920363636363635,"theta":-0.018541818181818184,"vega":0.009352727272727271,"rho":-0.009871228156613185,"breakevenPct":3.929229167778793},{"delta":0.8,"premium":7.284419514920993,"strike":17.38325203527373,"iv":1.6366883639086012,"gamma":0.05743152773922801,"theta":-0.021141517752113682,"vega":0.008356821266379995,"rho":-0.012786280560806452,"breakevenPct":3.637094271443354}]},"raw":{"call":[{"delta":0.1,"premium":0.24145132418607063,"strike":17.854151753587384,"iv":1.294279391341739,"gamma":0.03934955735198957,"theta":-0.012756225265932885,"vega":0.004651717101922518,"rho":0.0006439873782792124,"breakevenPct":72.66796829936501},{"delta":0.15,"premium":0.45746817299193687,"strike":18.31376207019561,"iv":1.6048286933883305,"gamma":0.04042283703564187,"theta":-0.02084829136851028,"vega":0.0059820815440417025,"rho":0.0008946106640181529,"breakevenPct":79.11479239682772},{"delta":0.2,"premium":0.6734850217978031,"strike":18.773372386803835,"iv":1.9153779954349222,"gamma":0.041496116719294165,"theta":-0.02894035747108768,"vega":0.007312445986160889,"rho":0.0011452339497570936,"breakevenPct":85.56161649429043},{"delta":0.25,"premium":0.8895018706036693,"strike":19.232982703412063,"iv":2.2259272974815136,"gamma":0.04256939640294647,"theta":-0.03703242357366507,"vega":0.008642810428280074,"rho":0.001395857235496034,"breakevenPct":92.00844059175314},{"delta":0.3,"premium":1.1055187194095355,"strike":19.69259302002029,"iv":2.536476599528105,"gamma":0.04364267608659877,"theta":-0.04512448967624247,"vega":0.00997317487039926,"rho":0.0016464805212349745,"breakevenPct":98.45526468921585},{"delta":0.35,"premium":1.5309030199080116,"strike":26.01935042660025,"iv":3.4221369652315197,"gamma":0.038045533884414603,"theta":-0.06432515185724962,"vega":0.011048235028694887,"rho":0.0017287058196530697,"breakevenPct":162.8840977720254},{"delta":0.4,"premium":1.95,"strike":25.1062718755036,"iv":3.8220291365713055,"gamma":0.03384366819113518,"theta":-0.07464360447144157,"vega":0.01154077767555421,"rho":0.0018156880584201444,"breakevenPct":158.1705331632023},{"delta":0.45,"premium":1.95,"strike":17.487262921396933,"iv":3.00024400809167,"gamma":0.04493822928535591,"theta":-0.05991292377135765,"vega":0.011794490628701563,"rho":0.0022392123989172677,"breakevenPct":85.47006604386388},{"delta":0.5,"premium":1.95,"strike":13.373988579881448,"iv":2.3814294165364287,"gamma":0.05650800846142615,"theta":-0.04817558310327119,"vega":0.01189867144012345,"rho":0.0026625824716778198,"breakevenPct":46.22126507520464},{"delta":0.55,"premium":1.8885658506815137,"strike":11.732073133518922,"iv":1.9240119625546561,"gamma":0.07230676823753739,"theta":-0.03871473584641766,"vega":0.011726690634555175,"rho":0.0031346195168456843,"breakevenPct":29.967929238553765},{"delta":0.6,"premium":1.7972279172586108,"strike":10.590348965732636,"iv":1.4984064936648722,"gamma":0.09005239131247732,"theta":-0.029667418397320837,"vega":0.011458153428408826,"rho":0.0036303820517928215,"breakevenPct":18.202069494191278},{"delta":0.65,"premium":1.9497505726784863,"strike":9.714642039030734,"iv":1.3118588886929508,"gamma":0.09395146338577652,"theta":-0.024454084316694474,"vega":0.010860525581609142,"rho":0.003929282504050775,"breakevenPct":11.301456218599425},{"delta":0.7,"premium":2.3633710175348126,"strike":9.123755689235981,"iv":1.3812668692978198,"gamma":0.08302524583354161,"theta":-0.023345737380543335,"vega":0.00991054543710297,"rho":0.004017405746026748,"breakevenPct":9.609987660026661},{"delta":0.75,"premium":2.7769914623911403,"strike":8.532869339441229,"iv":1.450674849902689,"gamma":0.07209902828130667,"theta":-0.022237390444392192,"vega":0.008960565292596794,"rho":0.004105528988002721,"breakevenPct":7.918519101453893},{"delta":0.8,"premium":3.1906119072474675,"strike":7.941982989646474,"iv":1.520082830507558,"gamma":0.06117281072907172,"theta":-0.021129043508241054,"vega":0.008010585148090619,"rho":0.004193652229978694,"breakevenPct":6.227050542881126}],"put":[{"delta":0.25,"premium":1.1149248814415798,"strike":8.211827379070847,"iv":2.0417909566830144,"gamma":0.07361292420469556,"theta":-0.0296627319156714,"vega":0.009248094245774293,"rho":-0.003067140273615046,"breakevenPct":32.281464717277984},{"delta":0.3,"premium":0.9153402659222578,"strike":8.979460515683623,"iv":1.4926030723189976,"gamma":0.11294968317020324,"theta":-0.022896187089892543,"vega":0.010104654486886282,"rho":-0.003344495830699595,"breakevenPct":23.052287693116742},{"delta":0.35,"premium":0.7157556504029359,"strike":9.7470936522964,"iv":0.9434151879549808,"gamma":0.15228644213571094,"theta":-0.016129642264113685,"vega":0.010961214727998271,"rho":-0.003621851387784144,"breakevenPct":13.823110668955497},{"delta":0.4,"premium":0.8320865413334174,"strike":10.252897974074191,"iv":0.7807701337715434,"gamma":0.16119536548326194,"theta":-0.014082373589218017,"vega":0.011147983699509641,"rho":-0.004143836006339519,"breakevenPct":10.106761137969725},{"delta":0.45,"premium":1.103639656248923,"strike":10.630055078123505,"iv":0.808049399670915,"gamma":0.1551538472752623,"theta":-0.014353878525569474,"vega":0.011005656794590266,"rho":-0.004786016899524117,"breakevenPct":9.099089485929573},{"delta":0.5,"premium":1.3751927711644285,"strike":11.007212182172818,"iv":0.8353286655702867,"gamma":0.14911232906726263,"theta":-0.01462538346192093,"vega":0.010863329889670889,"rho":-0.005428197792708715,"breakevenPct":8.091417833889421},{"delta":0.55,"premium":1.6467458860799344,"strike":11.384369286222132,"iv":0.8626079314696585,"gamma":0.143070810859263,"theta":-0.01489688839827239,"vega":0.010721002984751513,"rho":-0.006070378685893313,"breakevenPct":7.0837461818492695},{"delta":0.6,"premium":1.91829900099544,"strike":11.761526390271444,"iv":0.8898871973690302,"gamma":0.13702929265126335,"theta":-0.015168393334623845,"vega":0.010578676079832138,"rho":-0.0067125595790779105,"breakevenPct":6.0760745298091186},{"delta":0.65,"premium":2.189852115910946,"strike":12.138683494320759,"iv":0.917166463268402,"gamma":0.13098777444326368,"theta":-0.015439898270975303,"vega":0.010436349174912762,"rho":-0.007354740472262509,"breakevenPct":5.068402877768966},{"delta":0.7,"premium":2.522692307692307,"strike":12.573426573426573,"iv":0.9554888111888111,"gamma":0.12374909090909092,"theta":-0.015814545454545453,"vega":0.010261818181818183,"rho":-0.008046584789358067,"breakevenPct":4.096047082688302},{"delta":0.75,"premium":4.253461538461539,"strike":14.321678321678323,"iv":1.2456986013986016,"gamma":0.08920363636363635,"theta":-0.018541818181818184,"vega":0.009352727272727271,"rho":-0.009871228156613185,"breakevenPct":3.929229167778793},{"delta":0.8,"premium":7.284419514920993,"strike":17.38325203527373,"iv":1.6366883639086012,"gamma":0.05743152773922801,"theta":-0.021141517752113682,"vega":0.008356821266379995,"rho":-0.012786280560806452,"breakevenPct":3.637094271443354}]}},"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"}}