{"symbol":"SAMG","url":"https://intraalpha.com/companies/SAMG","capturedAt":"2026-10-22T22:18:52.833Z","state":"ready","quote":{"symbol":"SAMG","last_price":10.63,"prev_close":10.32,"regular_close":10.63,"change":0.31,"change_pct":3.0039,"regular_change":0.31,"regular_change_pct":3.0039,"extended_change":0,"extended_change_pct":0,"bid":9.2,"ask":13.25,"bid_size":100,"ask_size":100,"volume":69111,"vwap":10.542335,"open":10.28,"high":10.63,"low":10.115,"close":10.63,"trade_count":1965,"last_trade_at":"2026-10-22T20:00:00.141154276Z","last_quote_at":"2026-10-22T20:00:28.68102671Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:17:53.783219423-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SAMG","fetched_at":"2026-10-22T22:18:52.394171+00:00","name":"Silvercrest Asset Management Group Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"Silvercrest Asset Management Group Inc., a wealth management firm, provides financial advisory and related family office services in the United States. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":80721000,"ebitda":5202000,"pe_ratio":86,"peg_ratio":0.98,"book_value":5.94,"dividend_per_share":0.42,"dividend_yield":0.0409,"eps":0.12,"revenue_ttm":125443000,"gross_profit_ttm":37555000,"profit_margin":0.0072,"operating_margin_ttm":0.0311,"return_on_assets_ttm":0.0114,"return_on_equity_ttm":0.0223,"quarterly_earnings_growth":-0.905,"quarterly_revenue_growth":0.004,"analyst_target_price":18,"analyst_number":null,"beta":0.662,"fifty_two_week_high":15.29,"fifty_two_week_low":9.09,"fifty_day_ma":10.12,"two_hundred_day_ma":12.16,"shares_outstanding":7821800,"forward_pe":11.12,"price_to_sales":0.643,"price_to_book":1.665,"ev_to_revenue":0.667,"ev_to_ebitda":12.26},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:18:52.394171+00:00"},"optionObservedAt":"2026-10-22T19:55:04.312Z","bars":[{"c":10.26,"h":10.26,"l":10.25,"n":18,"o":10.25,"t":"2026-10-15T13:30:00Z","v":955,"vw":10.257559},{"c":10.36,"h":10.36,"l":10.36,"n":3,"o":10.36,"t":"2026-10-15T13:35:00Z","v":110,"vw":10.36},{"c":10.43,"h":10.43,"l":10.275,"n":20,"o":10.275,"t":"2026-10-15T13:40:00Z","v":3869,"vw":10.414723},{"c":10.3,"h":10.3,"l":10.3,"n":24,"o":10.3,"t":"2026-10-15T13:50:00Z","v":1990,"vw":10.3},{"c":10.295,"h":10.295,"l":10.295,"n":5,"o":10.295,"t":"2026-10-15T14:05:00Z","v":104,"vw":10.295},{"c":10.39,"h":10.39,"l":10.3,"n":20,"o":10.35,"t":"2026-10-15T14:10:00Z","v":1745,"vw":10.312516},{"c":10.47,"h":10.47,"l":10.47,"n":6,"o":10.47,"t":"2026-10-15T14:55:00Z","v":111,"vw":10.47},{"c":10.41,"h":10.48,"l":10.41,"n":17,"o":10.48,"t":"2026-10-15T15:00:00Z","v":314,"vw":10.445},{"c":10.415,"h":10.415,"l":10.415,"n":4,"o":10.415,"t":"2026-10-15T15:10:00Z","v":221,"vw":10.415},{"c":10.36,"h":10.36,"l":10.36,"n":7,"o":10.36,"t":"2026-10-15T15:15:00Z","v":144,"vw":10.36},{"c":10.63,"h":10.63,"l":10.435,"n":150,"o":10.435,"t":"2026-10-15T16:55:00Z","v":9866,"vw":10.511185},{"c":10.57,"h":10.665,"l":10.56,"n":67,"o":10.6,"t":"2026-10-15T17:00:00Z","v":1950,"vw":10.5965},{"c":10.55,"h":10.595,"l":10.55,"n":36,"o":10.595,"t":"2026-10-15T17:25:00Z","v":1230,"vw":10.555202},{"c":10.58,"h":10.58,"l":10.58,"n":19,"o":10.58,"t":"2026-10-15T17:30:00Z","v":4410,"vw":10.58},{"c":10.58,"h":10.58,"l":10.55,"n":34,"o":10.55,"t":"2026-10-15T17:55:00Z","v":637,"vw":10.563953},{"c":10.59,"h":10.605,"l":10.59,"n":20,"o":10.605,"t":"2026-10-15T18:05:00Z","v":3514,"vw":10.603594},{"c":10.59,"h":10.59,"l":10.59,"n":28,"o":10.59,"t":"2026-10-15T18:15:00Z","v":1155,"vw":10.59},{"c":10.63,"h":10.63,"l":10.63,"n":7,"o":10.63,"t":"2026-10-15T18:30:00Z","v":179,"vw":10.63},{"c":10.61,"h":10.61,"l":10.5862,"n":7,"o":10.5862,"t":"2026-10-15T19:00:00Z","v":551,"vw":10.596897},{"c":10.62,"h":10.66,"l":10.62,"n":61,"o":10.64,"t":"2026-10-15T19:05:00Z","v":2279,"vw":10.634798},{"c":10.64,"h":10.65,"l":10.64,"n":76,"o":10.65,"t":"2026-10-15T19:20:00Z","v":601,"vw":10.645},{"c":10.61,"h":10.61,"l":10.61,"n":5,"o":10.61,"t":"2026-10-15T19:25:00Z","v":402,"vw":10.61},{"c":10.67,"h":10.67,"l":10.67,"n":16,"o":10.67,"t":"2026-10-15T19:45:00Z","v":188,"vw":10.67},{"c":10.63,"h":10.65,"l":10.62,"n":104,"o":10.64,"t":"2026-10-15T19:50:00Z","v":2802,"vw":10.63378},{"c":10.69,"h":10.69,"l":10.62,"n":214,"o":10.63,"t":"2026-10-15T19:55:00Z","v":6560,"vw":10.652942},{"c":10.66,"h":10.66,"l":10.66,"n":2,"o":10.66,"t":"2026-10-15T20:00:00Z","v":6070,"vw":10.66},{"c":10.68,"h":10.68,"l":10.68,"n":1,"o":10.68,"t":"2026-10-16T12:15:00Z","v":928,"vw":10.68},{"c":10.68,"h":10.68,"l":10.68,"n":4,"o":10.68,"t":"2026-10-16T13:30:00Z","v":893,"vw":10.68},{"c":10.8,"h":10.8,"l":10.78,"n":22,"o":10.78,"t":"2026-10-16T13:45:00Z","v":2368,"vw":10.798624},{"c":10.815,"h":10.815,"l":10.8,"n":9,"o":10.8,"t":"2026-10-16T13:50:00Z","v":440,"vw":10.81125},{"c":10.82,"h":10.95,"l":10.82,"n":22,"o":10.95,"t":"2026-10-16T14:00:00Z","v":839,"vw":10.874129},{"c":10.89,"h":10.89,"l":10.89,"n":2,"o":10.89,"t":"2026-10-16T14:20:00Z","v":201,"vw":10.89},{"c":10.915,"h":10.915,"l":10.87,"n":13,"o":10.9,"t":"2026-10-16T14:25:00Z","v":977,"vw":10.898125},{"c":10.9,"h":10.9,"l":10.9,"n":2,"o":10.9,"t":"2026-10-16T14:40:00Z","v":116,"vw":10.9},{"c":10.885,"h":10.885,"l":10.885,"n":3,"o":10.885,"t":"2026-10-16T15:00:00Z","v":106,"vw":10.885},{"c":10.98,"h":10.98,"l":10.94,"n":29,"o":10.95,"t":"2026-10-16T15:35:00Z","v":1541,"vw":10.960543},{"c":10.93,"h":10.94,"l":10.93,"n":4,"o":10.94,"t":"2026-10-16T15:40:00Z","v":229,"vw":10.935},{"c":10.9601,"h":10.9601,"l":10.9601,"n":4,"o":10.9601,"t":"2026-10-16T15:45:00Z","v":111,"vw":10.9601},{"c":10.945,"h":10.945,"l":10.945,"n":5,"o":10.945,"t":"2026-10-16T15:50:00Z","v":141,"vw":10.945},{"c":10.925,"h":10.925,"l":10.925,"n":6,"o":10.925,"t":"2026-10-16T16:00:00Z","v":180,"vw":10.925},{"c":10.95,"h":10.95,"l":10.94,"n":11,"o":10.94,"t":"2026-10-16T16:25:00Z","v":352,"vw":10.945},{"c":10.9023,"h":10.935,"l":10.9023,"n":8,"o":10.935,"t":"2026-10-16T16:30:00Z","v":455,"vw":10.910578},{"c":10.89,"h":10.89,"l":10.89,"n":7,"o":10.89,"t":"2026-10-16T16:50:00Z","v":211,"vw":10.89},{"c":10.89,"h":10.895,"l":10.89,"n":13,"o":10.895,"t":"2026-10-16T17:15:00Z","v":622,"vw":10.891116},{"c":10.84,"h":10.84,"l":10.84,"n":5,"o":10.84,"t":"2026-10-16T17:30:00Z","v":114,"vw":10.84},{"c":10.82,"h":10.82,"l":10.82,"n":13,"o":10.82,"t":"2026-10-16T17:40:00Z","v":409,"vw":10.82},{"c":10.77,"h":10.77,"l":10.77,"n":6,"o":10.77,"t":"2026-10-16T17:50:00Z","v":146,"vw":10.77},{"c":10.72,"h":10.775,"l":10.72,"n":73,"o":10.775,"t":"2026-10-16T17:55:00Z","v":1425,"vw":10.76},{"c":10.73,"h":10.8,"l":10.73,"n":30,"o":10.8,"t":"2026-10-16T18:15:00Z","v":2077,"vw":10.767403},{"c":10.71,"h":10.72,"l":10.71,"n":16,"o":10.72,"t":"2026-10-16T18:20:00Z","v":471,"vw":10.713333},{"c":10.705,"h":10.705,"l":10.705,"n":7,"o":10.705,"t":"2026-10-16T18:25:00Z","v":147,"vw":10.705},{"c":10.715,"h":10.72,"l":10.68,"n":81,"o":10.695,"t":"2026-10-16T18:30:00Z","v":5299,"vw":10.695027},{"c":10.72,"h":10.72,"l":10.72,"n":9,"o":10.72,"t":"2026-10-16T18:50:00Z","v":271,"vw":10.72},{"c":10.74,"h":10.74,"l":10.74,"n":2,"o":10.74,"t":"2026-10-16T19:10:00Z","v":101,"vw":10.74},{"c":10.74,"h":10.74,"l":10.74,"n":3,"o":10.74,"t":"2026-10-16T19:15:00Z","v":502,"vw":10.74},{"c":10.695,"h":10.72,"l":10.695,"n":17,"o":10.72,"t":"2026-10-16T19:20:00Z","v":497,"vw":10.703333},{"c":10.66,"h":10.665,"l":10.61,"n":103,"o":10.65,"t":"2026-10-16T19:35:00Z","v":4949,"vw":10.635425},{"c":10.655,"h":10.655,"l":10.655,"n":8,"o":10.655,"t":"2026-10-16T19:40:00Z","v":124,"vw":10.655},{"c":10.625,"h":10.64,"l":10.57,"n":131,"o":10.625,"t":"2026-10-16T19:45:00Z","v":6820,"vw":10.613226},{"c":10.585,"h":10.625,"l":10.585,"n":217,"o":10.625,"t":"2026-10-16T19:50:00Z","v":6825,"vw":10.605258},{"c":10.615,"h":10.62,"l":10.55,"n":317,"o":10.59,"t":"2026-10-16T19:55:00Z","v":14828,"vw":10.59406},{"c":10.615,"h":10.615,"l":10.615,"n":3,"o":10.615,"t":"2026-10-16T20:00:00Z","v":13619,"vw":10.615},{"c":10.668,"h":10.668,"l":10.668,"n":2,"o":10.668,"t":"2026-10-19T13:45:00Z","v":175,"vw":10.668},{"c":10.7,"h":10.7,"l":10.7,"n":15,"o":10.7,"t":"2026-10-19T13:50:00Z","v":335,"vw":10.7},{"c":10.72,"h":10.76,"l":10.7,"n":55,"o":10.7,"t":"2026-10-19T14:15:00Z","v":5453,"vw":10.704965},{"c":10.69,"h":10.69,"l":10.69,"n":5,"o":10.69,"t":"2026-10-19T14:25:00Z","v":112,"vw":10.69},{"c":10.71,"h":10.71,"l":10.71,"n":2,"o":10.71,"t":"2026-10-19T14:50:00Z","v":101,"vw":10.71},{"c":10.765,"h":10.765,"l":10.745,"n":28,"o":10.75,"t":"2026-10-19T15:15:00Z","v":924,"vw":10.754843},{"c":10.75,"h":10.75,"l":10.75,"n":2,"o":10.75,"t":"2026-10-19T15:20:00Z","v":110,"vw":10.75},{"c":10.82,"h":10.82,"l":10.8,"n":10,"o":10.8,"t":"2026-10-19T15:25:00Z","v":448,"vw":10.81},{"c":10.81,"h":10.81,"l":10.81,"n":13,"o":10.81,"t":"2026-10-19T15:35:00Z","v":489,"vw":10.81},{"c":10.84,"h":10.84,"l":10.82,"n":36,"o":10.82,"t":"2026-10-19T15:55:00Z","v":6347,"vw":10.839147},{"c":10.875,"h":10.875,"l":10.875,"n":4,"o":10.875,"t":"2026-10-19T16:00:00Z","v":265,"vw":10.875},{"c":10.81,"h":10.84,"l":10.81,"n":9,"o":10.84,"t":"2026-10-19T16:05:00Z","v":477,"vw":10.823333},{"c":10.84,"h":10.85,"l":10.81,"n":41,"o":10.81,"t":"2026-10-19T16:30:00Z","v":1641,"vw":10.836789},{"c":10.84,"h":10.84,"l":10.84,"n":1,"o":10.84,"t":"2026-10-19T16:40:00Z","v":224,"vw":10.84},{"c":10.83,"h":10.84,"l":10.83,"n":20,"o":10.84,"t":"2026-10-19T16:45:00Z","v":365,"vw":10.835},{"c":10.78,"h":10.86,"l":10.78,"n":29,"o":10.86,"t":"2026-10-19T17:15:00Z","v":1929,"vw":10.79332},{"c":10.77,"h":10.8,"l":10.75,"n":46,"o":10.75,"t":"2026-10-19T17:20:00Z","v":1713,"vw":10.775371},{"c":10.78,"h":10.78,"l":10.78,"n":2,"o":10.78,"t":"2026-10-19T17:25:00Z","v":119,"vw":10.78},{"c":10.7598,"h":10.78,"l":10.75,"n":14,"o":10.78,"t":"2026-10-19T17:35:00Z","v":938,"vw":10.766255},{"c":10.75,"h":10.75,"l":10.75,"n":5,"o":10.75,"t":"2026-10-19T17:40:00Z","v":301,"vw":10.75},{"c":10.69,"h":10.75,"l":10.69,"n":58,"o":10.75,"t":"2026-10-19T17:45:00Z","v":3393,"vw":10.742154},{"c":10.7,"h":10.73,"l":10.7,"n":28,"o":10.73,"t":"2026-10-19T17:50:00Z","v":434,"vw":10.717179},{"c":10.71,"h":10.71,"l":10.71,"n":3,"o":10.71,"t":"2026-10-19T18:05:00Z","v":112,"vw":10.71},{"c":10.695,"h":10.72,"l":10.695,"n":11,"o":10.72,"t":"2026-10-19T18:15:00Z","v":355,"vw":10.7075},{"c":10.71,"h":10.71,"l":10.71,"n":10,"o":10.71,"t":"2026-10-19T18:40:00Z","v":312,"vw":10.71},{"c":10.685,"h":10.685,"l":10.685,"n":2,"o":10.685,"t":"2026-10-19T19:05:00Z","v":180,"vw":10.685},{"c":10.61,"h":10.67,"l":10.61,"n":22,"o":10.67,"t":"2026-10-19T19:15:00Z","v":735,"vw":10.6475},{"c":10.58,"h":10.61,"l":10.58,"n":23,"o":10.61,"t":"2026-10-19T19:20:00Z","v":1735,"vw":10.597881},{"c":10.57,"h":10.57,"l":10.57,"n":8,"o":10.57,"t":"2026-10-19T19:25:00Z","v":249,"vw":10.57},{"c":10.55,"h":10.58,"l":10.54,"n":51,"o":10.55,"t":"2026-10-19T19:40:00Z","v":3160,"vw":10.561429},{"c":10.55,"h":10.565,"l":10.52,"n":96,"o":10.555,"t":"2026-10-19T19:45:00Z","v":8338,"vw":10.540576},{"c":10.51,"h":10.55,"l":10.49,"n":102,"o":10.55,"t":"2026-10-19T19:50:00Z","v":5529,"vw":10.510582},{"c":10.45,"h":10.49,"l":10.45,"n":140,"o":10.49,"t":"2026-10-19T19:55:00Z","v":3731,"vw":10.469197},{"c":10.46,"h":10.46,"l":10.46,"n":2,"o":10.46,"t":"2026-10-19T20:00:00Z","v":6436,"vw":10.46},{"c":10.46,"h":10.46,"l":10.46,"n":1,"o":10.46,"t":"2026-10-19T20:35:00Z","v":131,"vw":10.46},{"c":10.52,"h":10.52,"l":10.52,"n":3,"o":10.52,"t":"2026-10-20T13:55:00Z","v":173,"vw":10.52},{"c":10.54,"h":10.65,"l":10.54,"n":8,"o":10.65,"t":"2026-10-20T14:00:00Z","v":403,"vw":10.61},{"c":10.56,"h":10.56,"l":10.56,"n":5,"o":10.56,"t":"2026-10-20T14:30:00Z","v":113,"vw":10.56},{"c":10.59,"h":10.59,"l":10.59,"n":8,"o":10.59,"t":"2026-10-20T14:55:00Z","v":314,"vw":10.59},{"c":10.605,"h":10.605,"l":10.605,"n":3,"o":10.605,"t":"2026-10-20T15:00:00Z","v":104,"vw":10.605},{"c":10.57,"h":10.57,"l":10.57,"n":8,"o":10.57,"t":"2026-10-20T15:20:00Z","v":336,"vw":10.57},{"c":10.51,"h":10.51,"l":10.46,"n":5,"o":10.46,"t":"2026-10-20T15:25:00Z","v":239,"vw":10.485},{"c":10.41,"h":10.47,"l":10.41,"n":10,"o":10.47,"t":"2026-10-20T15:30:00Z","v":381,"vw":10.439686},{"c":10.42,"h":10.42,"l":10.41,"n":8,"o":10.41,"t":"2026-10-20T15:35:00Z","v":252,"vw":10.415},{"c":10.37,"h":10.38,"l":10.37,"n":30,"o":10.38,"t":"2026-10-20T16:20:00Z","v":759,"vw":10.375},{"c":10.4,"h":10.4,"l":10.4,"n":7,"o":10.4,"t":"2026-10-20T16:30:00Z","v":306,"vw":10.4},{"c":10.405,"h":10.405,"l":10.405,"n":1,"o":10.405,"t":"2026-10-20T16:35:00Z","v":100,"vw":10.405},{"c":10.38,"h":10.38,"l":10.38,"n":12,"o":10.38,"t":"2026-10-20T17:00:00Z","v":221,"vw":10.38},{"c":10.33,"h":10.33,"l":10.33,"n":1,"o":10.33,"t":"2026-10-20T17:20:00Z","v":150,"vw":10.33},{"c":10.3,"h":10.34,"l":10.3,"n":5,"o":10.34,"t":"2026-10-20T17:30:00Z","v":482,"vw":10.331189},{"c":10.31,"h":10.31,"l":10.31,"n":4,"o":10.31,"t":"2026-10-20T18:00:00Z","v":167,"vw":10.31},{"c":10.265,"h":10.29,"l":10.265,"n":21,"o":10.29,"t":"2026-10-20T18:25:00Z","v":4428,"vw":10.287131},{"c":10.21,"h":10.23,"l":10.13,"n":58,"o":10.23,"t":"2026-10-20T18:30:00Z","v":2310,"vw":10.186644},{"c":10.2199,"h":10.2199,"l":10.2199,"n":1,"o":10.2199,"t":"2026-10-20T18:40:00Z","v":126,"vw":10.2199},{"c":10.235,"h":10.3,"l":10.17,"n":213,"o":10.19,"t":"2026-10-20T19:30:00Z","v":15963,"vw":10.265537},{"c":10.23,"h":10.235,"l":10.23,"n":7,"o":10.235,"t":"2026-10-20T19:35:00Z","v":325,"vw":10.233246},{"c":10.27,"h":10.275,"l":10.205,"n":39,"o":10.205,"t":"2026-10-20T19:40:00Z","v":6258,"vw":10.211596},{"c":10.29,"h":10.29,"l":10.29,"n":5,"o":10.29,"t":"2026-10-20T19:45:00Z","v":344,"vw":10.29},{"c":10.32,"h":10.355,"l":10.32,"n":129,"o":10.335,"t":"2026-10-20T19:50:00Z","v":3270,"vw":10.331513},{"c":10.26,"h":10.31,"l":10.25,"n":170,"o":10.31,"t":"2026-10-20T19:55:00Z","v":5944,"vw":10.283816},{"c":10.27,"h":10.27,"l":10.27,"n":4,"o":10.27,"t":"2026-10-20T20:00:00Z","v":9114,"vw":10.27},{"c":10.26,"h":10.26,"l":10.26,"n":1,"o":10.26,"t":"2026-10-21T13:30:00Z","v":105,"vw":10.26},{"c":10.355,"h":10.355,"l":10.355,"n":7,"o":10.355,"t":"2026-10-21T14:15:00Z","v":164,"vw":10.355},{"c":10.35,"h":10.35,"l":10.35,"n":2,"o":10.35,"t":"2026-10-21T14:20:00Z","v":140,"vw":10.35},{"c":10.34,"h":10.34,"l":10.32,"n":30,"o":10.32,"t":"2026-10-21T14:35:00Z","v":861,"vw":10.326667},{"c":10.45,"h":10.495,"l":10.34,"n":53,"o":10.37,"t":"2026-10-21T14:40:00Z","v":6315,"vw":10.389089},{"c":10.48,"h":10.51,"l":10.48,"n":19,"o":10.51,"t":"2026-10-21T14:45:00Z","v":470,"vw":10.49},{"c":10.45,"h":10.45,"l":10.43,"n":12,"o":10.445,"t":"2026-10-21T14:55:00Z","v":2007,"vw":10.442918},{"c":10.4,"h":10.45,"l":10.4,"n":4,"o":10.45,"t":"2026-10-21T15:00:00Z","v":240,"vw":10.425},{"c":10.45,"h":10.47,"l":10.45,"n":13,"o":10.47,"t":"2026-10-21T15:05:00Z","v":582,"vw":10.455},{"c":10.41,"h":10.43,"l":10.41,"n":14,"o":10.43,"t":"2026-10-21T15:15:00Z","v":538,"vw":10.42},{"c":10.435,"h":10.435,"l":10.435,"n":1,"o":10.435,"t":"2026-10-21T16:05:00Z","v":100,"vw":10.435},{"c":10.41,"h":10.41,"l":10.41,"n":15,"o":10.41,"t":"2026-10-21T16:10:00Z","v":450,"vw":10.41},{"c":10.44,"h":10.44,"l":10.41,"n":19,"o":10.41,"t":"2026-10-21T16:15:00Z","v":1618,"vw":10.419882},{"c":10.435,"h":10.435,"l":10.435,"n":4,"o":10.435,"t":"2026-10-21T16:20:00Z","v":305,"vw":10.435},{"c":10.49,"h":10.49,"l":10.45,"n":21,"o":10.45,"t":"2026-10-21T16:35:00Z","v":737,"vw":10.47},{"c":10.495,"h":10.495,"l":10.495,"n":5,"o":10.495,"t":"2026-10-21T16:40:00Z","v":350,"vw":10.495},{"c":10.5248,"h":10.5248,"l":10.5248,"n":4,"o":10.5248,"t":"2026-10-21T16:50:00Z","v":478,"vw":10.5248},{"c":10.5254,"h":10.5254,"l":10.5254,"n":3,"o":10.5254,"t":"2026-10-21T16:55:00Z","v":542,"vw":10.5254},{"c":10.495,"h":10.495,"l":10.495,"n":5,"o":10.495,"t":"2026-10-21T17:15:00Z","v":285,"vw":10.495},{"c":10.495,"h":10.495,"l":10.495,"n":3,"o":10.495,"t":"2026-10-21T17:40:00Z","v":131,"vw":10.495},{"c":10.42,"h":10.47,"l":10.41,"n":91,"o":10.47,"t":"2026-10-21T17:55:00Z","v":5344,"vw":10.432443},{"c":10.42,"h":10.42,"l":10.41,"n":11,"o":10.41,"t":"2026-10-21T18:05:00Z","v":448,"vw":10.415},{"c":10.425,"h":10.425,"l":10.425,"n":4,"o":10.425,"t":"2026-10-21T18:30:00Z","v":135,"vw":10.425},{"c":10.42,"h":10.42,"l":10.42,"n":15,"o":10.42,"t":"2026-10-21T18:45:00Z","v":314,"vw":10.42},{"c":10.41,"h":10.41,"l":10.41,"n":11,"o":10.41,"t":"2026-10-21T18:55:00Z","v":240,"vw":10.41},{"c":10.4,"h":10.4,"l":10.39,"n":34,"o":10.39,"t":"2026-10-21T19:00:00Z","v":1133,"vw":10.396667},{"c":10.42,"h":10.42,"l":10.4,"n":6,"o":10.4,"t":"2026-10-21T19:05:00Z","v":374,"vw":10.408929},{"c":10.405,"h":10.405,"l":10.3816,"n":5,"o":10.4,"t":"2026-10-21T19:10:00Z","v":4300,"vw":10.398674},{"c":10.41,"h":10.41,"l":10.41,"n":7,"o":10.41,"t":"2026-10-21T19:15:00Z","v":228,"vw":10.41},{"c":10.36,"h":10.42,"l":10.36,"n":69,"o":10.42,"t":"2026-10-21T19:20:00Z","v":3072,"vw":10.389565},{"c":10.345,"h":10.345,"l":10.345,"n":1,"o":10.345,"t":"2026-10-21T19:30:00Z","v":100,"vw":10.345},{"c":10.41,"h":10.41,"l":10.35,"n":63,"o":10.35,"t":"2026-10-21T19:35:00Z","v":4090,"vw":10.374166},{"c":10.42,"h":10.42,"l":10.39,"n":41,"o":10.405,"t":"2026-10-21T19:40:00Z","v":1466,"vw":10.408109},{"c":10.4,"h":10.4,"l":10.4,"n":14,"o":10.4,"t":"2026-10-21T19:50:00Z","v":394,"vw":10.4},{"c":10.34,"h":10.38,"l":10.29,"n":376,"o":10.38,"t":"2026-10-21T19:55:00Z","v":27388,"vw":10.319045},{"c":10.32,"h":10.32,"l":10.32,"n":1,"o":10.32,"t":"2026-10-21T20:00:00Z","v":7451,"vw":10.32},{"c":10.115,"h":10.28,"l":10.115,"n":8,"o":10.28,"t":"2026-10-22T13:30:00Z","v":509,"vw":10.243974},{"c":10.315,"h":10.315,"l":10.315,"n":1,"o":10.315,"t":"2026-10-22T13:45:00Z","v":100,"vw":10.315},{"c":10.305,"h":10.305,"l":10.305,"n":1,"o":10.305,"t":"2026-10-22T14:30:00Z","v":100,"vw":10.305},{"c":10.28,"h":10.28,"l":10.28,"n":1,"o":10.28,"t":"2026-10-22T14:50:00Z","v":620,"vw":10.28},{"c":10.34,"h":10.34,"l":10.34,"n":2,"o":10.34,"t":"2026-10-22T15:00:00Z","v":116,"vw":10.34},{"c":10.28,"h":10.28,"l":10.28,"n":2,"o":10.28,"t":"2026-10-22T15:10:00Z","v":105,"vw":10.28},{"c":10.35,"h":10.35,"l":10.315,"n":13,"o":10.315,"t":"2026-10-22T15:15:00Z","v":413,"vw":10.3325},{"c":10.34,"h":10.34,"l":10.34,"n":3,"o":10.34,"t":"2026-10-22T15:20:00Z","v":112,"vw":10.34},{"c":10.27,"h":10.34,"l":10.27,"n":49,"o":10.34,"t":"2026-10-22T15:40:00Z","v":2933,"vw":10.306834},{"c":10.31,"h":10.31,"l":10.31,"n":14,"o":10.31,"t":"2026-10-22T15:45:00Z","v":433,"vw":10.31},{"c":10.325,"h":10.325,"l":10.325,"n":5,"o":10.325,"t":"2026-10-22T16:00:00Z","v":108,"vw":10.325},{"c":10.345,"h":10.345,"l":10.345,"n":7,"o":10.345,"t":"2026-10-22T16:20:00Z","v":125,"vw":10.345},{"c":10.34,"h":10.34,"l":10.34,"n":4,"o":10.34,"t":"2026-10-22T16:50:00Z","v":113,"vw":10.34},{"c":10.335,"h":10.335,"l":10.335,"n":3,"o":10.335,"t":"2026-10-22T17:00:00Z","v":102,"vw":10.335},{"c":10.325,"h":10.325,"l":10.325,"n":9,"o":10.325,"t":"2026-10-22T17:45:00Z","v":229,"vw":10.325},{"c":10.355,"h":10.355,"l":10.33,"n":43,"o":10.33,"t":"2026-10-22T17:50:00Z","v":1097,"vw":10.349},{"c":10.34,"h":10.34,"l":10.34,"n":13,"o":10.34,"t":"2026-10-22T17:55:00Z","v":476,"vw":10.34},{"c":10.295,"h":10.295,"l":10.295,"n":4,"o":10.295,"t":"2026-10-22T18:25:00Z","v":371,"vw":10.295},{"c":10.34,"h":10.34,"l":10.3,"n":2,"o":10.3,"t":"2026-10-22T18:30:00Z","v":380,"vw":10.310526},{"c":10.35,"h":10.35,"l":10.33,"n":4,"o":10.33,"t":"2026-10-22T18:35:00Z","v":305,"vw":10.336667},{"c":10.33,"h":10.33,"l":10.33,"n":3,"o":10.33,"t":"2026-10-22T18:40:00Z","v":114,"vw":10.33},{"c":10.54,"h":10.54,"l":10.35,"n":85,"o":10.35,"t":"2026-10-22T18:45:00Z","v":5399,"vw":10.434869},{"c":10.55,"h":10.55,"l":10.5,"n":7,"o":10.5,"t":"2026-10-22T18:50:00Z","v":333,"vw":10.516667},{"c":10.525,"h":10.525,"l":10.525,"n":2,"o":10.525,"t":"2026-10-22T18:55:00Z","v":106,"vw":10.525},{"c":10.52,"h":10.52,"l":10.52,"n":22,"o":10.52,"t":"2026-10-22T19:00:00Z","v":633,"vw":10.52},{"c":10.55,"h":10.57,"l":10.55,"n":38,"o":10.57,"t":"2026-10-22T19:05:00Z","v":2229,"vw":10.568889},{"c":10.56,"h":10.58,"l":10.56,"n":42,"o":10.56,"t":"2026-10-22T19:10:00Z","v":848,"vw":10.57},{"c":10.53,"h":10.58,"l":10.51,"n":161,"o":10.58,"t":"2026-10-22T19:15:00Z","v":4347,"vw":10.537795},{"c":10.515,"h":10.515,"l":10.51,"n":5,"o":10.51,"t":"2026-10-22T19:20:00Z","v":241,"vw":10.5125},{"c":10.53,"h":10.53,"l":10.49,"n":46,"o":10.515,"t":"2026-10-22T19:25:00Z","v":2780,"vw":10.505476},{"c":10.53,"h":10.54,"l":10.53,"n":10,"o":10.54,"t":"2026-10-22T19:30:00Z","v":611,"vw":10.538},{"c":10.53,"h":10.53,"l":10.52,"n":17,"o":10.52,"t":"2026-10-22T19:35:00Z","v":589,"vw":10.5275},{"c":10.54,"h":10.54,"l":10.52,"n":28,"o":10.52,"t":"2026-10-22T19:40:00Z","v":1464,"vw":10.535714},{"c":10.51,"h":10.53,"l":10.51,"n":50,"o":10.53,"t":"2026-10-22T19:45:00Z","v":1990,"vw":10.518214},{"c":10.56,"h":10.57,"l":10.535,"n":165,"o":10.55,"t":"2026-10-22T19:50:00Z","v":4394,"vw":10.560074},{"c":10.62,"h":10.63,"l":10.565,"n":228,"o":10.565,"t":"2026-10-22T19:55:00Z","v":7893,"vw":10.59595},{"c":10.63,"h":10.63,"l":10.63,"n":3,"o":10.63,"t":"2026-10-22T20:00:00Z","v":20656,"vw":10.63}],"history":[{"c":17.23,"h":17.75,"l":17.12,"n":563,"o":17.75,"t":"2024-10-21T04:00:00Z","v":31420,"vw":17.319862},{"c":17.33,"h":17.48,"l":17.1522,"n":263,"o":17.1522,"t":"2024-10-22T04:00:00Z","v":12073,"vw":17.347119},{"c":17.35,"h":17.53,"l":17.155,"n":416,"o":17.155,"t":"2024-10-23T04:00:00Z","v":18102,"vw":17.363905},{"c":17.11,"h":17.52,"l":17.11,"n":361,"o":17.47,"t":"2024-10-24T04:00:00Z","v":19006,"vw":17.23887},{"c":17.05,"h":17.31,"l":17.05,"n":405,"o":17.31,"t":"2024-10-25T04:00:00Z","v":18325,"vw":17.122475},{"c":17.51,"h":17.85,"l":17.09,"n":668,"o":17.09,"t":"2024-10-28T04:00:00Z","v":30682,"vw":17.579264},{"c":17.61,"h":17.69,"l":17.46,"n":324,"o":17.4627,"t":"2024-10-29T04:00:00Z","v":11122,"vw":17.582068},{"c":17.57,"h":17.81,"l":17.57,"n":299,"o":17.68,"t":"2024-10-30T04:00:00Z","v":11958,"vw":17.659253},{"c":17.43,"h":17.83,"l":17.43,"n":637,"o":17.49,"t":"2024-10-31T04:00:00Z","v":33667,"vw":17.616353},{"c":16.41,"h":17.54,"l":16.16,"n":695,"o":17.54,"t":"2024-11-01T04:00:00Z","v":34602,"vw":16.648954},{"c":16.57,"h":16.65,"l":16.25,"n":373,"o":16.43,"t":"2024-11-04T05:00:00Z","v":11303,"vw":16.518714},{"c":16.98,"h":16.98,"l":16.74,"n":450,"o":16.74,"t":"2024-11-05T05:00:00Z","v":14653,"vw":16.893669},{"c":17.08,"h":18,"l":16.85,"n":2787,"o":18,"t":"2024-11-06T05:00:00Z","v":91622,"vw":17.201882},{"c":17.62,"h":17.88,"l":17.15,"n":1138,"o":17.15,"t":"2024-11-07T05:00:00Z","v":35706,"vw":17.564441},{"c":18.08,"h":18.09,"l":17.824,"n":445,"o":17.8249,"t":"2024-11-08T05:00:00Z","v":16482,"vw":18.020177},{"c":18.5,"h":18.69,"l":18.02,"n":867,"o":18.15,"t":"2024-11-11T05:00:00Z","v":27676,"vw":18.37454},{"c":18.51,"h":18.63,"l":18.41,"n":540,"o":18.6,"t":"2024-11-12T05:00:00Z","v":28256,"vw":18.521017},{"c":18.34,"h":18.77,"l":18.34,"n":543,"o":18.68,"t":"2024-11-13T05:00:00Z","v":25881,"vw":18.470329},{"c":18.45,"h":18.57,"l":18.25,"n":522,"o":18.37,"t":"2024-11-14T05:00:00Z","v":25801,"vw":18.424467},{"c":18.1,"h":18.5,"l":18.1,"n":564,"o":18.5,"t":"2024-11-15T05:00:00Z","v":24944,"vw":18.252729},{"c":18.29,"h":18.38,"l":18.11,"n":464,"o":18.11,"t":"2024-11-18T05:00:00Z","v":14522,"vw":18.287968},{"c":18.2,"h":18.25,"l":18.125,"n":405,"o":18.1273,"t":"2024-11-19T05:00:00Z","v":10202,"vw":18.188067},{"c":17.95,"h":18.17,"l":17.83,"n":287,"o":18.17,"t":"2024-11-20T05:00:00Z","v":11741,"vw":17.967576},{"c":18.29,"h":18.29,"l":17.74,"n":416,"o":17.8,"t":"2024-11-21T05:00:00Z","v":15117,"vw":18.033675},{"c":18.43,"h":18.61,"l":18.25,"n":632,"o":18.29,"t":"2024-11-22T05:00:00Z","v":22688,"vw":18.413558},{"c":18.06,"h":18.51,"l":18.06,"n":522,"o":18.5,"t":"2024-11-25T05:00:00Z","v":17371,"vw":18.221429},{"c":18.26,"h":18.365,"l":18,"n":484,"o":18,"t":"2024-11-26T05:00:00Z","v":18028,"vw":18.282515},{"c":18.42,"h":18.5,"l":18.29,"n":370,"o":18.35,"t":"2024-11-27T05:00:00Z","v":18174,"vw":18.367371},{"c":18.34,"h":18.5524,"l":18.34,"n":272,"o":18.5,"t":"2024-11-29T05:00:00Z","v":9781,"vw":18.394929},{"c":18.12,"h":18.41,"l":18.12,"n":658,"o":18.25,"t":"2024-12-02T05:00:00Z","v":19299,"vw":18.257661},{"c":17.99,"h":18.2,"l":17.8148,"n":413,"o":18.2,"t":"2024-12-03T05:00:00Z","v":14097,"vw":17.957282},{"c":18.02,"h":18.1959,"l":17.95,"n":360,"o":18,"t":"2024-12-04T05:00:00Z","v":10580,"vw":18.030075},{"c":17.96,"h":17.98,"l":17.81,"n":534,"o":17.93,"t":"2024-12-05T05:00:00Z","v":14955,"vw":17.934254},{"c":18.04,"h":18.1911,"l":17.96,"n":391,"o":17.96,"t":"2024-12-06T05:00:00Z","v":16980,"vw":18.077174},{"c":17.74,"h":18.09,"l":17.74,"n":331,"o":18.09,"t":"2024-12-09T05:00:00Z","v":15822,"vw":17.851134},{"c":17.77,"h":18.11,"l":17.77,"n":522,"o":17.83,"t":"2024-12-10T05:00:00Z","v":20210,"vw":17.870983},{"c":17.84,"h":18.09,"l":17.75,"n":608,"o":17.95,"t":"2024-12-11T05:00:00Z","v":49399,"vw":17.883678},{"c":19.03,"h":19.12,"l":17.84,"n":1079,"o":17.92,"t":"2024-12-12T05:00:00Z","v":84176,"vw":18.598184},{"c":18.48,"h":18.93,"l":18.41,"n":586,"o":18.93,"t":"2024-12-13T05:00:00Z","v":24873,"vw":18.608194},{"c":18.22,"h":19.2,"l":18.21,"n":699,"o":18.36,"t":"2024-12-16T05:00:00Z","v":20124,"vw":18.366313},{"c":18.33,"h":18.44,"l":18.07,"n":429,"o":18.07,"t":"2024-12-17T05:00:00Z","v":17424,"vw":18.331105},{"c":17.36,"h":18.667,"l":17.34,"n":732,"o":18.49,"t":"2024-12-18T05:00:00Z","v":26949,"vw":17.799203},{"c":17.77,"h":17.92,"l":17.5,"n":727,"o":17.5,"t":"2024-12-19T05:00:00Z","v":26818,"vw":17.743412},{"c":18.67,"h":18.7,"l":17.58,"n":603,"o":17.58,"t":"2024-12-20T05:00:00Z","v":108859,"vw":18.393772},{"c":18.23,"h":18.72,"l":18.13,"n":737,"o":18.71,"t":"2024-12-23T05:00:00Z","v":32171,"vw":18.327758},{"c":18.46,"h":18.46,"l":18.2601,"n":278,"o":18.36,"t":"2024-12-24T05:00:00Z","v":9642,"vw":18.422862},{"c":18.62,"h":18.62,"l":18.32,"n":387,"o":18.32,"t":"2024-12-26T05:00:00Z","v":13054,"vw":18.575652},{"c":18.37,"h":18.6,"l":18.2,"n":437,"o":18.6,"t":"2024-12-27T05:00:00Z","v":20513,"vw":18.352952},{"c":18.44,"h":18.5,"l":18.155,"n":497,"o":18.34,"t":"2024-12-30T05:00:00Z","v":17601,"vw":18.427146},{"c":18.39,"h":18.711,"l":18.39,"n":480,"o":18.62,"t":"2024-12-31T05:00:00Z","v":18663,"vw":18.504124},{"c":18.24,"h":18.86,"l":18.22,"n":557,"o":18.41,"t":"2025-01-02T05:00:00Z","v":24090,"vw":18.389933},{"c":18.28,"h":18.48,"l":18.28,"n":439,"o":18.39,"t":"2025-01-03T05:00:00Z","v":16975,"vw":18.39646},{"c":18.16,"h":18.5,"l":18.16,"n":468,"o":18.4,"t":"2025-01-06T05:00:00Z","v":22678,"vw":18.255371},{"c":18.15,"h":18.348,"l":18.06,"n":901,"o":18.3,"t":"2025-01-07T05:00:00Z","v":37014,"vw":18.157056},{"c":18.2,"h":18.272,"l":18,"n":555,"o":18,"t":"2025-01-08T05:00:00Z","v":24262,"vw":18.179616},{"c":17.65,"h":18.06,"l":17.61,"n":502,"o":18.04,"t":"2025-01-10T05:00:00Z","v":20373,"vw":17.755571},{"c":17.52,"h":17.53,"l":17.2,"n":480,"o":17.2,"t":"2025-01-13T05:00:00Z","v":15616,"vw":17.428647},{"c":17.73,"h":17.83,"l":17.47,"n":406,"o":17.61,"t":"2025-01-14T05:00:00Z","v":21709,"vw":17.692559},{"c":18.25,"h":18.25,"l":17.9701,"n":333,"o":18.23,"t":"2025-01-15T05:00:00Z","v":13378,"vw":18.197737},{"c":17.85,"h":18.45,"l":17.63,"n":565,"o":18.27,"t":"2025-01-16T05:00:00Z","v":35040,"vw":17.901751},{"c":17.99,"h":18.03,"l":17.745,"n":502,"o":18.02,"t":"2025-01-17T05:00:00Z","v":15299,"vw":17.896001},{"c":17.99,"h":18.23,"l":17.98,"n":619,"o":18.22,"t":"2025-01-21T05:00:00Z","v":18987,"vw":18.09873},{"c":17.85,"h":18.05,"l":17.82,"n":571,"o":18.05,"t":"2025-01-22T05:00:00Z","v":23585,"vw":17.914144},{"c":17.97,"h":17.98,"l":17.74,"n":658,"o":17.74,"t":"2025-01-23T05:00:00Z","v":30867,"vw":17.917904},{"c":18.12,"h":18.31,"l":17.91,"n":500,"o":17.91,"t":"2025-01-24T05:00:00Z","v":15819,"vw":18.13998},{"c":18.35,"h":18.37,"l":18.02,"n":377,"o":18.02,"t":"2025-01-27T05:00:00Z","v":17716,"vw":18.314169},{"c":18.37,"h":18.55,"l":18.0849,"n":480,"o":18.28,"t":"2025-01-28T05:00:00Z","v":22477,"vw":18.330182},{"c":18.72,"h":18.79,"l":18.5,"n":742,"o":18.5,"t":"2025-01-29T05:00:00Z","v":34180,"vw":18.677095},{"c":18.52,"h":18.82,"l":18.41,"n":230,"o":18.82,"t":"2025-01-30T05:00:00Z","v":13219,"vw":18.621881},{"c":18.5,"h":18.67,"l":18.27,"n":431,"o":18.52,"t":"2025-01-31T05:00:00Z","v":17030,"vw":18.52998},{"c":18.17,"h":18.395,"l":18.1,"n":391,"o":18.175,"t":"2025-02-03T05:00:00Z","v":13105,"vw":18.220247},{"c":18.42,"h":18.47,"l":18.2,"n":338,"o":18.2,"t":"2025-02-04T05:00:00Z","v":13153,"vw":18.352458},{"c":18.59,"h":18.59,"l":18.42,"n":407,"o":18.5,"t":"2025-02-05T05:00:00Z","v":10163,"vw":18.538897},{"c":18.51,"h":18.7384,"l":18.51,"n":448,"o":18.65,"t":"2025-02-06T05:00:00Z","v":11942,"vw":18.579615},{"c":18.36,"h":18.5711,"l":18.28,"n":305,"o":18.52,"t":"2025-02-07T05:00:00Z","v":9101,"vw":18.406559},{"c":18.42,"h":18.46,"l":17.99,"n":445,"o":18.16,"t":"2025-02-10T05:00:00Z","v":22332,"vw":18.311927},{"c":18.63,"h":19,"l":18.0315,"n":530,"o":18.24,"t":"2025-02-11T05:00:00Z","v":31264,"vw":18.538388},{"c":17.97,"h":18.47,"l":17.97,"n":391,"o":18.45,"t":"2025-02-12T05:00:00Z","v":16591,"vw":18.218518},{"c":17.98,"h":18.19,"l":17.9,"n":327,"o":18.14,"t":"2025-02-13T05:00:00Z","v":20758,"vw":18.051157},{"c":18.3,"h":18.59,"l":17.8625,"n":572,"o":17.97,"t":"2025-02-14T05:00:00Z","v":27291,"vw":18.199511},{"c":18.86,"h":19,"l":18.43,"n":296,"o":18.43,"t":"2025-02-18T05:00:00Z","v":24191,"vw":18.836478},{"c":19.02,"h":19.035,"l":18.71,"n":305,"o":18.71,"t":"2025-02-19T05:00:00Z","v":14199,"vw":18.948014},{"c":18.78,"h":19.03,"l":18.78,"n":410,"o":19,"t":"2025-02-20T05:00:00Z","v":9909,"vw":18.883912},{"c":18.41,"h":19.02,"l":18.41,"n":646,"o":18.93,"t":"2025-02-21T05:00:00Z","v":24347,"vw":18.659922},{"c":18.36,"h":18.67,"l":18.36,"n":479,"o":18.47,"t":"2025-02-24T05:00:00Z","v":17572,"vw":18.526478},{"c":18.45,"h":18.75,"l":18.45,"n":645,"o":18.49,"t":"2025-02-25T05:00:00Z","v":19680,"vw":18.564448},{"c":18.37,"h":18.635,"l":18.1,"n":628,"o":18.56,"t":"2025-02-26T05:00:00Z","v":16610,"vw":18.35133},{"c":18.03,"h":18.25,"l":18.03,"n":423,"o":18.25,"t":"2025-02-27T05:00:00Z","v":13051,"vw":18.0887},{"c":18.13,"h":18.35,"l":17.91,"n":746,"o":18.03,"t":"2025-02-28T05:00:00Z","v":25249,"vw":18.134122},{"c":18.115,"h":18.35,"l":18.1,"n":482,"o":18.15,"t":"2025-03-03T05:00:00Z","v":20578,"vw":18.158388},{"c":17.59,"h":18.06,"l":17.59,"n":284,"o":18.06,"t":"2025-03-04T05:00:00Z","v":10674,"vw":17.797577},{"c":17.42,"h":17.705,"l":16.82,"n":428,"o":17.4816,"t":"2025-03-05T05:00:00Z","v":29395,"vw":17.425955},{"c":17.41,"h":17.69,"l":17.14,"n":357,"o":17.21,"t":"2025-03-06T05:00:00Z","v":10204,"vw":17.456329},{"c":17.19,"h":17.62,"l":16.9501,"n":475,"o":17.51,"t":"2025-03-07T05:00:00Z","v":18393,"vw":17.28481},{"c":17.59,"h":18.19,"l":17.03,"n":628,"o":17.16,"t":"2025-03-10T04:00:00Z","v":35718,"vw":17.654543},{"c":17.63,"h":17.875,"l":17.6,"n":432,"o":17.68,"t":"2025-03-11T04:00:00Z","v":15666,"vw":17.731054},{"c":17.1,"h":17.65,"l":17.04,"n":662,"o":17.65,"t":"2025-03-12T04:00:00Z","v":23670,"vw":17.197206},{"c":16.83,"h":17.28,"l":16.765,"n":430,"o":17.28,"t":"2025-03-13T04:00:00Z","v":13936,"vw":16.912211},{"c":16.86,"h":17.01,"l":16.7601,"n":302,"o":16.83,"t":"2025-03-14T04:00:00Z","v":13350,"vw":16.893232},{"c":16.7,"h":16.87,"l":16.67,"n":571,"o":16.83,"t":"2025-03-17T04:00:00Z","v":49689,"vw":16.82129},{"c":16.61,"h":16.61,"l":16.5152,"n":301,"o":16.56,"t":"2025-03-18T04:00:00Z","v":12873,"vw":16.586933},{"c":16.74,"h":16.905,"l":16.53,"n":620,"o":16.53,"t":"2025-03-19T04:00:00Z","v":39711,"vw":16.738197},{"c":16.65,"h":16.795,"l":16.53,"n":559,"o":16.65,"t":"2025-03-20T04:00:00Z","v":17169,"vw":16.658954},{"c":16.28,"h":16.6,"l":16,"n":649,"o":16.5,"t":"2025-03-21T04:00:00Z","v":112142,"vw":16.191297},{"c":16.52,"h":16.72,"l":16.22,"n":730,"o":16.34,"t":"2025-03-24T04:00:00Z","v":25836,"vw":16.489935},{"c":16.1,"h":16.63,"l":15.97,"n":812,"o":16.62,"t":"2025-03-25T04:00:00Z","v":63153,"vw":16.122185},{"c":16.23,"h":16.5,"l":16.05,"n":949,"o":16.26,"t":"2025-03-26T04:00:00Z","v":76254,"vw":16.187664},{"c":16.5,"h":16.68,"l":16.08,"n":1161,"o":16.1,"t":"2025-03-27T04:00:00Z","v":88062,"vw":16.330629},{"c":16.47,"h":16.56,"l":16.28,"n":520,"o":16.4,"t":"2025-03-28T04:00:00Z","v":28165,"vw":16.469634},{"c":16.36,"h":16.4689,"l":16.28,"n":780,"o":16.43,"t":"2025-03-31T04:00:00Z","v":43529,"vw":16.371726},{"c":16.54,"h":16.555,"l":16.31,"n":749,"o":16.375,"t":"2025-04-01T04:00:00Z","v":41350,"vw":16.491914},{"c":16.5,"h":16.605,"l":16.34,"n":2175,"o":16.37,"t":"2025-04-02T04:00:00Z","v":251941,"vw":16.446551},{"c":16.08,"h":16.6,"l":15.64,"n":998,"o":16.13,"t":"2025-04-03T04:00:00Z","v":45424,"vw":16.13071},{"c":15.43,"h":15.72,"l":15.02,"n":1137,"o":15.72,"t":"2025-04-04T04:00:00Z","v":69126,"vw":15.391088},{"c":14.91,"h":15.55,"l":14.44,"n":1186,"o":15.06,"t":"2025-04-07T04:00:00Z","v":72296,"vw":14.915974},{"c":14.78,"h":15.23,"l":14.63,"n":1192,"o":15.23,"t":"2025-04-08T04:00:00Z","v":50558,"vw":14.929053},{"c":15.41,"h":15.705,"l":14.2621,"n":901,"o":14.81,"t":"2025-04-09T04:00:00Z","v":150311,"vw":15.268131},{"c":15.34,"h":15.625,"l":14.46,"n":686,"o":15.2,"t":"2025-04-10T04:00:00Z","v":38318,"vw":15.226271},{"c":15.01,"h":15.485,"l":14.9,"n":463,"o":15.38,"t":"2025-04-11T04:00:00Z","v":20952,"vw":15.089085},{"c":15.41,"h":15.92,"l":15.18,"n":1301,"o":15.3,"t":"2025-04-14T04:00:00Z","v":151975,"vw":15.35643},{"c":15.3,"h":15.85,"l":15.29,"n":637,"o":15.47,"t":"2025-04-15T04:00:00Z","v":42304,"vw":15.399616},{"c":15.21,"h":15.82,"l":15.025,"n":672,"o":15.3,"t":"2025-04-16T04:00:00Z","v":35113,"vw":15.159372},{"c":14.78,"h":15.21,"l":14.72,"n":833,"o":15.11,"t":"2025-04-17T04:00:00Z","v":51912,"vw":14.917092},{"c":15,"h":15.08,"l":14.61,"n":1267,"o":14.81,"t":"2025-04-21T04:00:00Z","v":52864,"vw":14.878212},{"c":15.18,"h":15.31,"l":15,"n":1050,"o":15.01,"t":"2025-04-22T04:00:00Z","v":65804,"vw":15.19187},{"c":15,"h":15.54,"l":14.95,"n":1456,"o":15.32,"t":"2025-04-23T04:00:00Z","v":125669,"vw":15.127425},{"c":15.09,"h":15.4,"l":14.85,"n":697,"o":15,"t":"2025-04-24T04:00:00Z","v":34306,"vw":15.083001},{"c":15.03,"h":15.215,"l":14.785,"n":765,"o":14.96,"t":"2025-04-25T04:00:00Z","v":37635,"vw":14.975136},{"c":15.19,"h":15.2609,"l":14.895,"n":1285,"o":15.04,"t":"2025-04-28T04:00:00Z","v":57958,"vw":15.060553},{"c":15.18,"h":15.335,"l":15.05,"n":1415,"o":15.08,"t":"2025-04-29T04:00:00Z","v":115521,"vw":15.167005},{"c":15.3,"h":15.395,"l":14.99,"n":1660,"o":15.03,"t":"2025-04-30T04:00:00Z","v":130613,"vw":15.218079},{"c":15.3,"h":15.405,"l":15.1,"n":1790,"o":15.1,"t":"2025-05-01T04:00:00Z","v":122066,"vw":15.236985},{"c":15.85,"h":15.87,"l":15.3,"n":1085,"o":15.3,"t":"2025-05-02T04:00:00Z","v":70418,"vw":15.636702},{"c":15.73,"h":15.9249,"l":15.62,"n":850,"o":15.84,"t":"2025-05-05T04:00:00Z","v":49796,"vw":15.802101},{"c":15.81,"h":15.91,"l":15.501,"n":842,"o":15.7,"t":"2025-05-06T04:00:00Z","v":35444,"vw":15.789667},{"c":15.83,"h":16,"l":15.7,"n":1293,"o":15.95,"t":"2025-05-07T04:00:00Z","v":38634,"vw":15.844835},{"c":16.16,"h":16.23,"l":15.8288,"n":993,"o":15.84,"t":"2025-05-08T04:00:00Z","v":34063,"vw":16.10824},{"c":14.5,"h":14.76,"l":13.54,"n":1787,"o":14.28,"t":"2025-05-09T04:00:00Z","v":203249,"vw":14.358461},{"c":14.44,"h":14.93,"l":14.1,"n":1676,"o":14.57,"t":"2025-05-12T04:00:00Z","v":137009,"vw":14.504216},{"c":14.79,"h":14.92,"l":14.35,"n":944,"o":14.49,"t":"2025-05-13T04:00:00Z","v":60149,"vw":14.728047},{"c":14.7,"h":14.875,"l":14.51,"n":939,"o":14.7,"t":"2025-05-14T04:00:00Z","v":50615,"vw":14.639815},{"c":14.71,"h":14.885,"l":14.385,"n":875,"o":14.7,"t":"2025-05-15T04:00:00Z","v":24452,"vw":14.69583},{"c":14.7,"h":14.75,"l":14.61,"n":828,"o":14.65,"t":"2025-05-16T04:00:00Z","v":56849,"vw":14.700708},{"c":14.74,"h":14.8,"l":14.46,"n":588,"o":14.46,"t":"2025-05-19T04:00:00Z","v":35000,"vw":14.656605},{"c":14.73,"h":14.82,"l":14.5,"n":838,"o":14.72,"t":"2025-05-20T04:00:00Z","v":69404,"vw":14.673765},{"c":14.4,"h":14.7799,"l":14.355,"n":655,"o":14.6,"t":"2025-05-21T04:00:00Z","v":32665,"vw":14.49356},{"c":14.345,"h":14.5399,"l":14.31,"n":744,"o":14.31,"t":"2025-05-22T04:00:00Z","v":25150,"vw":14.435233},{"c":14.06,"h":14.25,"l":14.01,"n":921,"o":14.25,"t":"2025-05-23T04:00:00Z","v":35773,"vw":14.090706},{"c":14.55,"h":14.66,"l":14.08,"n":1030,"o":14.29,"t":"2025-05-27T04:00:00Z","v":58377,"vw":14.498801},{"c":14.3,"h":14.6899,"l":14.24,"n":1346,"o":14.51,"t":"2025-05-28T04:00:00Z","v":445520,"vw":14.480241},{"c":14.45,"h":14.66,"l":14.28,"n":1144,"o":14.28,"t":"2025-05-29T04:00:00Z","v":59044,"vw":14.53109},{"c":14.52,"h":14.629,"l":14.1909,"n":976,"o":14.39,"t":"2025-05-30T04:00:00Z","v":29911,"vw":14.457312},{"c":14.39,"h":14.6,"l":14.37,"n":931,"o":14.6,"t":"2025-06-02T04:00:00Z","v":63969,"vw":14.467625},{"c":14.84,"h":15.005,"l":14.47,"n":1274,"o":14.48,"t":"2025-06-03T04:00:00Z","v":80735,"vw":14.774849},{"c":14.67,"h":15.035,"l":14.5875,"n":1047,"o":14.92,"t":"2025-06-04T04:00:00Z","v":42846,"vw":14.687037},{"c":14.79,"h":14.8589,"l":14.69,"n":847,"o":14.69,"t":"2025-06-05T04:00:00Z","v":25013,"vw":14.793839},{"c":15,"h":15.02,"l":14.87,"n":1029,"o":14.96,"t":"2025-06-06T04:00:00Z","v":38832,"vw":14.976335},{"c":15.06,"h":15.18,"l":14.9301,"n":704,"o":15,"t":"2025-06-09T04:00:00Z","v":28778,"vw":15.04544},{"c":15.12,"h":15.17,"l":14.96,"n":915,"o":15.17,"t":"2025-06-10T04:00:00Z","v":80435,"vw":15.086871},{"c":15.1,"h":15.2342,"l":14.98,"n":1046,"o":15.22,"t":"2025-06-11T04:00:00Z","v":69487,"vw":15.118559},{"c":15.11,"h":15.2412,"l":14.995,"n":1051,"o":15.02,"t":"2025-06-12T04:00:00Z","v":48181,"vw":15.133123},{"c":14.71,"h":14.9,"l":14.51,"n":1694,"o":14.9,"t":"2025-06-13T04:00:00Z","v":66135,"vw":14.756332},{"c":14.79,"h":15.01,"l":14.685,"n":1358,"o":14.78,"t":"2025-06-16T04:00:00Z","v":38732,"vw":14.794284},{"c":14.59,"h":14.85,"l":14.57,"n":1583,"o":14.66,"t":"2025-06-17T04:00:00Z","v":82884,"vw":14.692861},{"c":14.65,"h":14.71,"l":14.4387,"n":1119,"o":14.56,"t":"2025-06-18T04:00:00Z","v":38715,"vw":14.604128},{"c":14.86,"h":14.8747,"l":14.61,"n":956,"o":14.77,"t":"2025-06-20T04:00:00Z","v":45017,"vw":14.789846},{"c":15.31,"h":15.31,"l":14.8,"n":1568,"o":14.8,"t":"2025-06-23T04:00:00Z","v":295943,"vw":15.051951},{"c":15.85,"h":15.86,"l":15.4,"n":863,"o":15.43,"t":"2025-06-24T04:00:00Z","v":52655,"vw":15.759842},{"c":15.59,"h":16.06,"l":15.575,"n":1301,"o":16,"t":"2025-06-25T04:00:00Z","v":35939,"vw":15.734181},{"c":15.745,"h":15.8,"l":15.25,"n":974,"o":15.48,"t":"2025-06-26T04:00:00Z","v":31832,"vw":15.695164},{"c":16.1,"h":16.21,"l":15.3575,"n":1137,"o":15.82,"t":"2025-06-27T04:00:00Z","v":243449,"vw":16.06473},{"c":15.86,"h":16.15,"l":15.79,"n":1150,"o":16.15,"t":"2025-06-30T04:00:00Z","v":57936,"vw":15.953708},{"c":16.44,"h":16.61,"l":15.91,"n":983,"o":15.91,"t":"2025-07-01T04:00:00Z","v":66173,"vw":16.466711},{"c":16.55,"h":16.565,"l":16.31,"n":841,"o":16.46,"t":"2025-07-02T04:00:00Z","v":36245,"vw":16.499473},{"c":16.52,"h":16.6399,"l":16.46,"n":393,"o":16.59,"t":"2025-07-03T04:00:00Z","v":7912,"vw":16.533224},{"c":16.32,"h":16.8,"l":16.27,"n":1161,"o":16.48,"t":"2025-07-07T04:00:00Z","v":39789,"vw":16.419693},{"c":16.48,"h":16.57,"l":16.355,"n":976,"o":16.39,"t":"2025-07-08T04:00:00Z","v":34035,"vw":16.449938},{"c":16.61,"h":16.63,"l":16.5,"n":501,"o":16.51,"t":"2025-07-09T04:00:00Z","v":17943,"vw":16.558847},{"c":16.61,"h":16.79,"l":16.4912,"n":735,"o":16.57,"t":"2025-07-10T04:00:00Z","v":18129,"vw":16.630948},{"c":16.36,"h":16.53,"l":16.35,"n":466,"o":16.5,"t":"2025-07-11T04:00:00Z","v":19500,"vw":16.416196},{"c":16.52,"h":16.58,"l":16.0135,"n":680,"o":16.0135,"t":"2025-07-14T04:00:00Z","v":17323,"vw":16.452784},{"c":16.16,"h":16.48,"l":16.11,"n":933,"o":16.48,"t":"2025-07-15T04:00:00Z","v":29197,"vw":16.230104},{"c":16.35,"h":16.485,"l":16.22,"n":743,"o":16.25,"t":"2025-07-16T04:00:00Z","v":20525,"vw":16.336343},{"c":16.42,"h":16.635,"l":16.42,"n":536,"o":16.49,"t":"2025-07-17T04:00:00Z","v":14290,"vw":16.468045},{"c":16.48,"h":16.61,"l":16.37,"n":820,"o":16.52,"t":"2025-07-18T04:00:00Z","v":25876,"vw":16.488447},{"c":16.55,"h":16.86,"l":16.5,"n":543,"o":16.53,"t":"2025-07-21T04:00:00Z","v":17581,"vw":16.626795},{"c":16.79,"h":16.86,"l":16.63,"n":602,"o":16.705,"t":"2025-07-22T04:00:00Z","v":22488,"vw":16.762517},{"c":16.88,"h":16.97,"l":16.6,"n":585,"o":16.97,"t":"2025-07-23T04:00:00Z","v":17032,"vw":16.811978},{"c":16.54,"h":16.7799,"l":16.54,"n":493,"o":16.7061,"t":"2025-07-24T04:00:00Z","v":14904,"vw":16.61034},{"c":16.41,"h":16.5871,"l":16.4,"n":483,"o":16.54,"t":"2025-07-25T04:00:00Z","v":14705,"vw":16.470637},{"c":16.59,"h":16.715,"l":16.19,"n":533,"o":16.265,"t":"2025-07-28T04:00:00Z","v":18587,"vw":16.50437},{"c":16.43,"h":16.6,"l":16.39,"n":778,"o":16.59,"t":"2025-07-29T04:00:00Z","v":21846,"vw":16.47363},{"c":16.33,"h":16.55,"l":16.25,"n":915,"o":16.55,"t":"2025-07-30T04:00:00Z","v":22122,"vw":16.385037},{"c":16.36,"h":16.65,"l":16.12,"n":1227,"o":16.16,"t":"2025-07-31T04:00:00Z","v":26444,"vw":16.306034},{"c":15.87,"h":16.91,"l":15.3135,"n":1371,"o":16,"t":"2025-08-01T04:00:00Z","v":43210,"vw":16.091685},{"c":16.3,"h":16.43,"l":15.83,"n":960,"o":15.83,"t":"2025-08-04T04:00:00Z","v":24846,"vw":16.2247},{"c":16.14,"h":16.37,"l":16.03,"n":680,"o":16.29,"t":"2025-08-05T04:00:00Z","v":33821,"vw":16.155381},{"c":16.37,"h":16.45,"l":15.99,"n":487,"o":16.1088,"t":"2025-08-06T04:00:00Z","v":73779,"vw":16.172813},{"c":16.29,"h":16.635,"l":16.1676,"n":734,"o":16.635,"t":"2025-08-07T04:00:00Z","v":16607,"vw":16.307041},{"c":16.19,"h":16.45,"l":16.13,"n":709,"o":16.3,"t":"2025-08-08T04:00:00Z","v":18450,"vw":16.271902},{"c":16.2,"h":16.4838,"l":16.04,"n":573,"o":16.45,"t":"2025-08-11T04:00:00Z","v":15211,"vw":16.175967},{"c":16.69,"h":16.69,"l":16.295,"n":723,"o":16.38,"t":"2025-08-12T04:00:00Z","v":27969,"vw":16.546177},{"c":16.99,"h":16.99,"l":16.51,"n":539,"o":16.66,"t":"2025-08-13T04:00:00Z","v":32927,"vw":16.751235},{"c":16.63,"h":16.925,"l":16.59,"n":356,"o":16.81,"t":"2025-08-14T04:00:00Z","v":14339,"vw":16.702653},{"c":16.38,"h":16.76,"l":16.33,"n":417,"o":16.76,"t":"2025-08-15T04:00:00Z","v":14217,"vw":16.541492},{"c":16.27,"h":16.38,"l":16.2001,"n":460,"o":16.3,"t":"2025-08-18T04:00:00Z","v":12034,"vw":16.294071},{"c":16.23,"h":16.4,"l":16.175,"n":492,"o":16.3,"t":"2025-08-19T04:00:00Z","v":14450,"vw":16.24261},{"c":16.16,"h":16.28,"l":16,"n":611,"o":16.28,"t":"2025-08-20T04:00:00Z","v":20382,"vw":16.113834},{"c":16.02,"h":16.24,"l":15.99,"n":394,"o":16.14,"t":"2025-08-21T04:00:00Z","v":20094,"vw":16.08972},{"c":16.78,"h":16.81,"l":16.215,"n":1082,"o":16.215,"t":"2025-08-22T04:00:00Z","v":23720,"vw":16.642562},{"c":16.54,"h":16.705,"l":16.43,"n":669,"o":16.68,"t":"2025-08-25T04:00:00Z","v":18894,"vw":16.573195},{"c":16.68,"h":16.745,"l":16.49,"n":553,"o":16.56,"t":"2025-08-26T04:00:00Z","v":21533,"vw":16.645703},{"c":16.7,"h":16.875,"l":16.65,"n":502,"o":16.65,"t":"2025-08-27T04:00:00Z","v":15741,"vw":16.742612},{"c":16.47,"h":16.7,"l":16.4,"n":931,"o":16.7,"t":"2025-08-28T04:00:00Z","v":15849,"vw":16.476668},{"c":16.39,"h":16.55,"l":16.39,"n":576,"o":16.55,"t":"2025-08-29T04:00:00Z","v":17738,"vw":16.41763},{"c":16.14,"h":16.3,"l":16.1,"n":510,"o":16.29,"t":"2025-09-02T04:00:00Z","v":19618,"vw":16.174198},{"c":15.96,"h":16.2601,"l":15.96,"n":576,"o":16.17,"t":"2025-09-03T04:00:00Z","v":23874,"vw":16.084481},{"c":16.09,"h":16.1498,"l":15.97,"n":806,"o":15.97,"t":"2025-09-04T04:00:00Z","v":21000,"vw":16.101225},{"c":15.82,"h":16.115,"l":15.775,"n":411,"o":16.05,"t":"2025-09-05T04:00:00Z","v":22809,"vw":15.979731},{"c":16.215,"h":16.215,"l":15.8101,"n":895,"o":15.95,"t":"2025-09-08T04:00:00Z","v":19333,"vw":16.039651},{"c":16.09,"h":16.22,"l":16.02,"n":575,"o":16.08,"t":"2025-09-09T04:00:00Z","v":17600,"vw":16.123343},{"c":15.91,"h":16.1,"l":15.81,"n":581,"o":16.05,"t":"2025-09-10T04:00:00Z","v":30904,"vw":15.942978},{"c":16.28,"h":16.32,"l":15.9,"n":739,"o":15.91,"t":"2025-09-11T04:00:00Z","v":27941,"vw":16.085547},{"c":16.21,"h":16.26,"l":16.05,"n":495,"o":16.16,"t":"2025-09-12T04:00:00Z","v":18092,"vw":16.145208},{"c":16.06,"h":16.28,"l":15.89,"n":659,"o":16.28,"t":"2025-09-15T04:00:00Z","v":20270,"vw":16.113341},{"c":16.04,"h":16.1609,"l":15.89,"n":461,"o":15.97,"t":"2025-09-16T04:00:00Z","v":25340,"vw":16.08578},{"c":16.06,"h":16.35,"l":15.89,"n":802,"o":15.89,"t":"2025-09-17T04:00:00Z","v":28889,"vw":16.133308},{"c":16.49,"h":16.56,"l":16.13,"n":981,"o":16.13,"t":"2025-09-18T04:00:00Z","v":21521,"vw":16.411611},{"c":15.94,"h":16.54,"l":15.87,"n":859,"o":16.45,"t":"2025-09-19T04:00:00Z","v":82882,"vw":16.114752},{"c":16.22,"h":16.22,"l":15.8655,"n":571,"o":15.87,"t":"2025-09-22T04:00:00Z","v":26696,"vw":16.106133},{"c":16.16,"h":16.43,"l":15.98,"n":853,"o":16.18,"t":"2025-09-23T04:00:00Z","v":50220,"vw":16.186226},{"c":16.02,"h":16.15,"l":15.8975,"n":538,"o":16.1,"t":"2025-09-24T04:00:00Z","v":14962,"vw":16.032963},{"c":15.96,"h":16.03,"l":15.91,"n":602,"o":15.91,"t":"2025-09-25T04:00:00Z","v":16115,"vw":15.978632},{"c":15.74,"h":16.005,"l":15.675,"n":513,"o":15.82,"t":"2025-09-26T04:00:00Z","v":25006,"vw":15.813283},{"c":15.76,"h":16.05,"l":15.57,"n":841,"o":15.75,"t":"2025-09-29T04:00:00Z","v":54685,"vw":15.90143},{"c":15.75,"h":15.875,"l":15.66,"n":532,"o":15.68,"t":"2025-09-30T04:00:00Z","v":14193,"vw":15.746709},{"c":15.18,"h":15.63,"l":15.1739,"n":613,"o":15.63,"t":"2025-10-01T04:00:00Z","v":24525,"vw":15.401578},{"c":15.24,"h":15.375,"l":15.11,"n":530,"o":15.11,"t":"2025-10-02T04:00:00Z","v":18501,"vw":15.282279},{"c":15.34,"h":15.51,"l":15.25,"n":498,"o":15.255,"t":"2025-10-03T04:00:00Z","v":15026,"vw":15.345597},{"c":15.32,"h":15.47,"l":15.07,"n":563,"o":15.47,"t":"2025-10-06T04:00:00Z","v":14897,"vw":15.299042},{"c":14.95,"h":15.35,"l":14.9,"n":607,"o":15.345,"t":"2025-10-07T04:00:00Z","v":27130,"vw":15.152344},{"c":15.03,"h":15.35,"l":14.95,"n":785,"o":15,"t":"2025-10-08T04:00:00Z","v":36823,"vw":15.172427},{"c":14.84,"h":15.12,"l":14.83,"n":557,"o":15.01,"t":"2025-10-09T04:00:00Z","v":20197,"vw":14.977221},{"c":14.5,"h":15.21,"l":14.5,"n":647,"o":14.88,"t":"2025-10-10T04:00:00Z","v":27884,"vw":14.849658},{"c":14.71,"h":15.075,"l":14.65,"n":903,"o":14.66,"t":"2025-10-13T04:00:00Z","v":46217,"vw":14.866419},{"c":14.75,"h":15.012,"l":14.51,"n":822,"o":14.51,"t":"2025-10-14T04:00:00Z","v":32475,"vw":14.817601},{"c":14.91,"h":15.105,"l":14.85,"n":1053,"o":14.95,"t":"2025-10-15T04:00:00Z","v":36333,"vw":14.971118},{"c":14.22,"h":14.84,"l":14.2199,"n":821,"o":14.835,"t":"2025-10-16T04:00:00Z","v":27469,"vw":14.536883},{"c":14.34,"h":14.52,"l":14.25,"n":786,"o":14.25,"t":"2025-10-17T04:00:00Z","v":26085,"vw":14.38276},{"c":14.51,"h":14.59,"l":14.34,"n":529,"o":14.35,"t":"2025-10-20T04:00:00Z","v":25478,"vw":14.509883},{"c":14.76,"h":15.07,"l":14.44,"n":1114,"o":14.44,"t":"2025-10-21T04:00:00Z","v":35941,"vw":14.816308},{"c":14.73,"h":14.9,"l":14.65,"n":957,"o":14.8,"t":"2025-10-22T04:00:00Z","v":28921,"vw":14.79906},{"c":14.59,"h":14.75,"l":14.59,"n":454,"o":14.66,"t":"2025-10-23T04:00:00Z","v":12568,"vw":14.666194},{"c":14.7,"h":14.88,"l":14.66,"n":623,"o":14.8,"t":"2025-10-24T04:00:00Z","v":15866,"vw":14.788628},{"c":14.28,"h":14.8499,"l":14.26,"n":859,"o":14.71,"t":"2025-10-27T04:00:00Z","v":29295,"vw":14.50881},{"c":14.51,"h":14.68,"l":14.25,"n":514,"o":14.25,"t":"2025-10-28T04:00:00Z","v":23302,"vw":14.606423},{"c":14.19,"h":14.5767,"l":13.99,"n":959,"o":14.41,"t":"2025-10-29T04:00:00Z","v":30894,"vw":14.326093},{"c":14.34,"h":14.44,"l":14.14,"n":846,"o":14.14,"t":"2025-10-30T04:00:00Z","v":28427,"vw":14.322471},{"c":14.14,"h":14.33,"l":14,"n":553,"o":14.09,"t":"2025-10-31T04:00:00Z","v":25638,"vw":14.128647},{"c":14.23,"h":14.63,"l":14.15,"n":842,"o":14.15,"t":"2025-11-03T05:00:00Z","v":30460,"vw":14.325161},{"c":14.1,"h":14.365,"l":14.1,"n":766,"o":14.15,"t":"2025-11-04T05:00:00Z","v":24781,"vw":14.222245},{"c":13.95,"h":14.25,"l":13.63,"n":865,"o":14.2436,"t":"2025-11-05T05:00:00Z","v":50617,"vw":14.012549},{"c":13.67,"h":14.41,"l":13.5901,"n":717,"o":13.5901,"t":"2025-11-06T05:00:00Z","v":24020,"vw":13.781135},{"c":13.66,"h":13.81,"l":13.62,"n":948,"o":13.68,"t":"2025-11-07T05:00:00Z","v":30626,"vw":13.689476},{"c":13.78,"h":13.835,"l":13.61,"n":782,"o":13.79,"t":"2025-11-10T05:00:00Z","v":29912,"vw":13.737556},{"c":13.87,"h":14.02,"l":13.8401,"n":605,"o":13.89,"t":"2025-11-11T05:00:00Z","v":21674,"vw":13.921773},{"c":14.14,"h":14.1999,"l":13.83,"n":748,"o":13.83,"t":"2025-11-12T05:00:00Z","v":36758,"vw":14.078777},{"c":13.94,"h":14.3184,"l":13.91,"n":746,"o":14.2202,"t":"2025-11-13T05:00:00Z","v":28367,"vw":14.110375},{"c":13.82,"h":14.025,"l":13.74,"n":723,"o":13.87,"t":"2025-11-14T05:00:00Z","v":32827,"vw":13.889408},{"c":13.44,"h":13.9,"l":13.42,"n":756,"o":13.88,"t":"2025-11-17T05:00:00Z","v":37065,"vw":13.695002},{"c":13.55,"h":13.74,"l":13.41,"n":528,"o":13.41,"t":"2025-11-18T05:00:00Z","v":25824,"vw":13.610013},{"c":13.49,"h":13.69,"l":13.35,"n":782,"o":13.51,"t":"2025-11-19T05:00:00Z","v":33626,"vw":13.54228},{"c":13.29,"h":13.79,"l":13.225,"n":704,"o":13.52,"t":"2025-11-20T05:00:00Z","v":27696,"vw":13.524995},{"c":13.4,"h":13.65,"l":13.35,"n":797,"o":13.35,"t":"2025-11-21T05:00:00Z","v":39623,"vw":13.47539},{"c":13.32,"h":13.56,"l":13.32,"n":933,"o":13.4,"t":"2025-11-24T05:00:00Z","v":38717,"vw":13.411636},{"c":13.43,"h":13.7,"l":13.38,"n":604,"o":13.38,"t":"2025-11-25T05:00:00Z","v":34419,"vw":13.486999},{"c":13.74,"h":13.76,"l":13.43,"n":957,"o":13.5,"t":"2025-11-26T05:00:00Z","v":50195,"vw":13.639159},{"c":13.8,"h":13.9,"l":13.6,"n":561,"o":13.6,"t":"2025-11-28T05:00:00Z","v":18871,"vw":13.824527},{"c":13.65,"h":13.9,"l":13.64,"n":894,"o":13.72,"t":"2025-12-01T05:00:00Z","v":30863,"vw":13.773869},{"c":14.48,"h":14.87,"l":13.77,"n":1562,"o":13.77,"t":"2025-12-02T05:00:00Z","v":69950,"vw":14.38601},{"c":14.84,"h":14.9521,"l":14.2765,"n":1002,"o":14.62,"t":"2025-12-03T05:00:00Z","v":40454,"vw":14.743721},{"c":15.03,"h":15.165,"l":14.88,"n":1070,"o":14.88,"t":"2025-12-04T05:00:00Z","v":30130,"vw":15.070479},{"c":14.69,"h":15.2277,"l":14.5101,"n":1554,"o":15.07,"t":"2025-12-05T05:00:00Z","v":54965,"vw":14.727572},{"c":14.52,"h":14.85,"l":14.48,"n":1170,"o":14.77,"t":"2025-12-08T05:00:00Z","v":31624,"vw":14.658624},{"c":14.9,"h":15.0999,"l":14.66,"n":1148,"o":14.66,"t":"2025-12-09T05:00:00Z","v":30794,"vw":14.937999},{"c":15.29,"h":15.57,"l":14.75,"n":1425,"o":14.95,"t":"2025-12-10T05:00:00Z","v":57338,"vw":15.179058},{"c":15.48,"h":15.51,"l":15.3,"n":1633,"o":15.4,"t":"2025-12-11T05:00:00Z","v":39004,"vw":15.42291},{"c":15.2,"h":15.52,"l":15.17,"n":1438,"o":15.4,"t":"2025-12-12T05:00:00Z","v":38993,"vw":15.333601},{"c":15.28,"h":15.435,"l":15.17,"n":1382,"o":15.23,"t":"2025-12-15T05:00:00Z","v":41189,"vw":15.307315},{"c":15.35,"h":15.58,"l":15.29,"n":1360,"o":15.37,"t":"2025-12-16T05:00:00Z","v":44530,"vw":15.414133},{"c":15.22,"h":15.52,"l":15.19,"n":1184,"o":15.3,"t":"2025-12-17T05:00:00Z","v":42583,"vw":15.374758},{"c":15.15,"h":15.525,"l":15.15,"n":1101,"o":15.39,"t":"2025-12-18T05:00:00Z","v":52398,"vw":15.279072},{"c":14.98,"h":15.27,"l":14.81,"n":1351,"o":15.16,"t":"2025-12-19T05:00:00Z","v":164379,"vw":14.985632},{"c":15.12,"h":15.3005,"l":15.02,"n":1152,"o":15.07,"t":"2025-12-22T05:00:00Z","v":42885,"vw":15.175093},{"c":15.13,"h":15.1701,"l":15.02,"n":861,"o":15.11,"t":"2025-12-23T05:00:00Z","v":37268,"vw":15.112453},{"c":15.13,"h":15.28,"l":15.08,"n":527,"o":15.18,"t":"2025-12-24T05:00:00Z","v":25132,"vw":15.19154},{"c":15.23,"h":15.335,"l":15.1,"n":593,"o":15.13,"t":"2025-12-26T05:00:00Z","v":22592,"vw":15.221131},{"c":15.13,"h":15.555,"l":15.0398,"n":814,"o":15.25,"t":"2025-12-29T05:00:00Z","v":37986,"vw":15.301931},{"c":15.31,"h":15.46,"l":15.19,"n":1060,"o":15.19,"t":"2025-12-30T05:00:00Z","v":50973,"vw":15.359928},{"c":15.19,"h":15.44,"l":15.16,"n":636,"o":15.4,"t":"2025-12-31T05:00:00Z","v":32549,"vw":15.325291},{"c":15.4,"h":15.5,"l":15.28,"n":692,"o":15.28,"t":"2026-01-02T05:00:00Z","v":29643,"vw":15.420323},{"c":15.67,"h":15.92,"l":15.39,"n":1284,"o":15.39,"t":"2026-01-05T05:00:00Z","v":63822,"vw":15.772326},{"c":15.58,"h":16.01,"l":15.505,"n":980,"o":15.56,"t":"2026-01-06T05:00:00Z","v":46134,"vw":15.649517},{"c":15.59,"h":15.84,"l":15.48,"n":1255,"o":15.54,"t":"2026-01-07T05:00:00Z","v":54319,"vw":15.651854},{"c":15.46,"h":15.84,"l":15.46,"n":632,"o":15.53,"t":"2026-01-08T05:00:00Z","v":24998,"vw":15.604568},{"c":15.47,"h":15.8799,"l":15.38,"n":996,"o":15.8799,"t":"2026-01-09T05:00:00Z","v":28666,"vw":15.506718},{"c":15.63,"h":16.158,"l":15.37,"n":455,"o":15.4,"t":"2026-01-12T05:00:00Z","v":25362,"vw":15.59436},{"c":15.33,"h":15.61,"l":15.26,"n":455,"o":15.61,"t":"2026-01-13T05:00:00Z","v":18560,"vw":15.372667},{"c":15.41,"h":15.47,"l":15.3,"n":600,"o":15.3,"t":"2026-01-14T05:00:00Z","v":15531,"vw":15.403884},{"c":15.34,"h":15.58,"l":15.29,"n":841,"o":15.35,"t":"2026-01-15T05:00:00Z","v":19361,"vw":15.369495},{"c":15.54,"h":15.615,"l":15.29,"n":676,"o":15.29,"t":"2026-01-16T05:00:00Z","v":23288,"vw":15.50606},{"c":15.49,"h":15.68,"l":15.37,"n":904,"o":15.37,"t":"2026-01-20T05:00:00Z","v":30867,"vw":15.5429},{"c":15.78,"h":15.89,"l":15.52,"n":1142,"o":15.52,"t":"2026-01-21T05:00:00Z","v":43493,"vw":15.781734},{"c":15.81,"h":16.125,"l":15.72,"n":1007,"o":15.8,"t":"2026-01-22T05:00:00Z","v":32212,"vw":15.876378},{"c":15.45,"h":15.825,"l":15.2812,"n":716,"o":15.71,"t":"2026-01-23T05:00:00Z","v":28187,"vw":15.572602},{"c":15.52,"h":15.61,"l":15.3163,"n":586,"o":15.4,"t":"2026-01-26T05:00:00Z","v":28920,"vw":15.519734},{"c":15.72,"h":15.9,"l":15.5073,"n":577,"o":15.6,"t":"2026-01-27T05:00:00Z","v":48292,"vw":15.785964},{"c":14.68,"h":15.73,"l":14.66,"n":828,"o":15.73,"t":"2026-01-28T05:00:00Z","v":57806,"vw":14.94836},{"c":14.67,"h":14.79,"l":14.35,"n":847,"o":14.76,"t":"2026-01-29T05:00:00Z","v":36419,"vw":14.565256},{"c":14.74,"h":14.79,"l":14.345,"n":870,"o":14.56,"t":"2026-01-30T05:00:00Z","v":30516,"vw":14.619169},{"c":14.82,"h":14.925,"l":14.5065,"n":731,"o":14.74,"t":"2026-02-02T05:00:00Z","v":23875,"vw":14.821873},{"c":14.48,"h":14.89,"l":14.24,"n":693,"o":14.85,"t":"2026-02-03T05:00:00Z","v":24803,"vw":14.477562},{"c":14.78,"h":14.78,"l":14.31,"n":923,"o":14.6,"t":"2026-02-04T05:00:00Z","v":125227,"vw":14.457131},{"c":14.86,"h":14.95,"l":14.62,"n":958,"o":14.77,"t":"2026-02-05T05:00:00Z","v":27773,"vw":14.783419},{"c":14.9,"h":15.13,"l":14.85,"n":784,"o":15.07,"t":"2026-02-06T05:00:00Z","v":27211,"vw":14.91617},{"c":15.03,"h":15.085,"l":14.784,"n":746,"o":14.88,"t":"2026-02-09T05:00:00Z","v":27200,"vw":14.987212},{"c":15.04,"h":15.08,"l":14.93,"n":554,"o":15.03,"t":"2026-02-10T05:00:00Z","v":13120,"vw":15.020936},{"c":14.91,"h":15.125,"l":14.725,"n":864,"o":15.11,"t":"2026-02-11T05:00:00Z","v":39291,"vw":14.898791},{"c":14.82,"h":15.0499,"l":14.68,"n":665,"o":14.745,"t":"2026-02-12T05:00:00Z","v":24925,"vw":14.822131},{"c":15.02,"h":15.16,"l":14.66,"n":823,"o":14.88,"t":"2026-02-13T05:00:00Z","v":28014,"vw":14.967202},{"c":14.99,"h":15.15,"l":14.7814,"n":520,"o":15.15,"t":"2026-02-17T05:00:00Z","v":15075,"vw":14.963325},{"c":14.98,"h":15.145,"l":14.775,"n":500,"o":14.775,"t":"2026-02-18T05:00:00Z","v":21296,"vw":14.967136},{"c":15.275,"h":15.354,"l":14.93,"n":560,"o":14.98,"t":"2026-02-19T05:00:00Z","v":21825,"vw":15.127796},{"c":15.43,"h":15.44,"l":15.2,"n":501,"o":15.22,"t":"2026-02-20T05:00:00Z","v":15916,"vw":15.370682},{"c":15.17,"h":15.5,"l":15.0201,"n":815,"o":15.5,"t":"2026-02-23T05:00:00Z","v":35847,"vw":15.187312},{"c":15.23,"h":15.44,"l":15.17,"n":685,"o":15.25,"t":"2026-02-24T05:00:00Z","v":20663,"vw":15.291367},{"c":15.45,"h":15.65,"l":15.19,"n":532,"o":15.19,"t":"2026-02-25T05:00:00Z","v":21726,"vw":15.408095},{"c":15.47,"h":15.68,"l":15.47,"n":450,"o":15.6608,"t":"2026-02-26T05:00:00Z","v":10439,"vw":15.550528},{"c":15.205,"h":15.335,"l":15.125,"n":398,"o":15.225,"t":"2026-02-27T05:00:00Z","v":17788,"vw":15.224729},{"c":15.52,"h":15.59,"l":15.08,"n":485,"o":15.12,"t":"2026-03-02T05:00:00Z","v":25180,"vw":15.302313},{"c":15.37,"h":15.57,"l":15.08,"n":472,"o":15.33,"t":"2026-03-03T05:00:00Z","v":21710,"vw":15.351405},{"c":15.5,"h":15.6635,"l":15.365,"n":486,"o":15.365,"t":"2026-03-04T05:00:00Z","v":10770,"vw":15.548945},{"c":15.24,"h":15.36,"l":15.15,"n":707,"o":15.36,"t":"2026-03-05T05:00:00Z","v":21925,"vw":15.25006},{"c":15.1,"h":15.17,"l":14.82,"n":791,"o":15,"t":"2026-03-06T05:00:00Z","v":35719,"vw":15.011901},{"c":14.86,"h":15.05,"l":14.3,"n":572,"o":14.86,"t":"2026-03-09T04:00:00Z","v":20165,"vw":14.70654},{"c":14.71,"h":15.1499,"l":14.61,"n":507,"o":14.82,"t":"2026-03-10T04:00:00Z","v":16132,"vw":14.812727},{"c":14.9,"h":15.1,"l":14.13,"n":737,"o":14.61,"t":"2026-03-11T04:00:00Z","v":32266,"vw":14.809557},{"c":14.455,"h":14.85,"l":14.4,"n":752,"o":14.67,"t":"2026-03-12T04:00:00Z","v":18312,"vw":14.60489},{"c":14.22,"h":14.52,"l":13.8767,"n":702,"o":14.45,"t":"2026-03-13T04:00:00Z","v":20477,"vw":14.236508},{"c":14.14,"h":14.56,"l":14.13,"n":734,"o":14.39,"t":"2026-03-16T04:00:00Z","v":26441,"vw":14.325042},{"c":13.44,"h":14.21,"l":13.17,"n":732,"o":14.12,"t":"2026-03-17T04:00:00Z","v":33354,"vw":13.62491},{"c":13.04,"h":13.855,"l":13.02,"n":824,"o":13.41,"t":"2026-03-18T04:00:00Z","v":36260,"vw":13.25507},{"c":13.305,"h":13.39,"l":13,"n":849,"o":13,"t":"2026-03-19T04:00:00Z","v":35345,"vw":13.173206},{"c":13.35,"h":13.87,"l":13.2,"n":658,"o":13.33,"t":"2026-03-20T04:00:00Z","v":89465,"vw":13.377122},{"c":13.725,"h":13.97,"l":13.55,"n":875,"o":13.63,"t":"2026-03-23T04:00:00Z","v":29275,"vw":13.756371},{"c":13.2,"h":14.34,"l":13.2,"n":630,"o":14.34,"t":"2026-03-24T04:00:00Z","v":25509,"vw":13.305395},{"c":13.23,"h":13.33,"l":13.09,"n":724,"o":13.33,"t":"2026-03-25T04:00:00Z","v":26932,"vw":13.222457},{"c":13.31,"h":13.405,"l":13.12,"n":644,"o":13.23,"t":"2026-03-26T04:00:00Z","v":26718,"vw":13.277837},{"c":13.34,"h":13.6314,"l":13.06,"n":850,"o":13.31,"t":"2026-03-27T04:00:00Z","v":54477,"vw":13.344269},{"c":13.6,"h":14.5608,"l":13.49,"n":1547,"o":13.77,"t":"2026-03-30T04:00:00Z","v":106647,"vw":13.826296},{"c":13.44,"h":13.985,"l":13.14,"n":1269,"o":13.76,"t":"2026-03-31T04:00:00Z","v":124229,"vw":13.400458},{"c":13.38,"h":13.89,"l":13.33,"n":723,"o":13.34,"t":"2026-04-01T04:00:00Z","v":36472,"vw":13.492745},{"c":13.66,"h":13.66,"l":13.02,"n":577,"o":13.26,"t":"2026-04-02T04:00:00Z","v":44653,"vw":13.390033},{"c":13.18,"h":13.49,"l":13.02,"n":1072,"o":13.41,"t":"2026-04-06T04:00:00Z","v":92330,"vw":13.261319},{"c":12.93,"h":13.195,"l":12.79,"n":958,"o":13.15,"t":"2026-04-07T04:00:00Z","v":54425,"vw":12.955325},{"c":13.1,"h":13.405,"l":12.92,"n":1172,"o":13.21,"t":"2026-04-08T04:00:00Z","v":37321,"vw":13.081608},{"c":13.16,"h":13.16,"l":12.79,"n":531,"o":12.96,"t":"2026-04-09T04:00:00Z","v":23110,"vw":13.005011},{"c":13.06,"h":13.28,"l":12.93,"n":663,"o":13.24,"t":"2026-04-10T04:00:00Z","v":32621,"vw":13.078109},{"c":13.52,"h":13.57,"l":12.93,"n":807,"o":13.08,"t":"2026-04-13T04:00:00Z","v":37536,"vw":13.315486},{"c":13.59,"h":13.82,"l":13.4938,"n":484,"o":13.52,"t":"2026-04-14T04:00:00Z","v":18682,"vw":13.623981},{"c":13.75,"h":13.8,"l":13.51,"n":807,"o":13.57,"t":"2026-04-15T04:00:00Z","v":24916,"vw":13.686588},{"c":13.6,"h":13.67,"l":13.45,"n":483,"o":13.67,"t":"2026-04-16T04:00:00Z","v":20087,"vw":13.550616},{"c":13.73,"h":13.885,"l":13.665,"n":556,"o":13.69,"t":"2026-04-17T04:00:00Z","v":19556,"vw":13.767134},{"c":13.4,"h":13.76,"l":13.35,"n":594,"o":13.59,"t":"2026-04-20T04:00:00Z","v":17706,"vw":13.49288},{"c":13.39,"h":13.68,"l":13.335,"n":458,"o":13.36,"t":"2026-04-21T04:00:00Z","v":25698,"vw":13.481661},{"c":13.58,"h":13.595,"l":13.36,"n":483,"o":13.36,"t":"2026-04-22T04:00:00Z","v":11592,"vw":13.541455},{"c":13.31,"h":13.7093,"l":13.29,"n":352,"o":13.61,"t":"2026-04-23T04:00:00Z","v":13524,"vw":13.506005},{"c":13.4,"h":13.46,"l":13.24,"n":478,"o":13.24,"t":"2026-04-24T04:00:00Z","v":9697,"vw":13.393489},{"c":13.54,"h":13.655,"l":13.47,"n":635,"o":13.6,"t":"2026-04-27T04:00:00Z","v":26771,"vw":13.591772},{"c":13.53,"h":13.68,"l":13.4501,"n":335,"o":13.4501,"t":"2026-04-28T04:00:00Z","v":9995,"vw":13.565051},{"c":13.21,"h":13.41,"l":13.135,"n":717,"o":13.41,"t":"2026-04-29T04:00:00Z","v":19028,"vw":13.226647},{"c":13.15,"h":13.4387,"l":13.11,"n":427,"o":13.12,"t":"2026-04-30T04:00:00Z","v":16865,"vw":13.174187},{"c":13.09,"h":13.2,"l":12.9801,"n":892,"o":13.14,"t":"2026-05-01T04:00:00Z","v":29004,"vw":13.085062},{"c":13.14,"h":13.28,"l":13.03,"n":870,"o":13.09,"t":"2026-05-04T04:00:00Z","v":34446,"vw":13.173873},{"c":13.42,"h":13.5,"l":13.11,"n":571,"o":13.27,"t":"2026-05-05T04:00:00Z","v":29139,"vw":13.273725},{"c":13.18,"h":13.5106,"l":13.18,"n":936,"o":13.45,"t":"2026-05-06T04:00:00Z","v":26450,"vw":13.273249},{"c":13.7,"h":13.83,"l":13.36,"n":745,"o":13.36,"t":"2026-05-07T04:00:00Z","v":22506,"vw":13.654808},{"c":13.33,"h":13.67,"l":13.13,"n":630,"o":13.6,"t":"2026-05-08T04:00:00Z","v":23586,"vw":13.345151},{"c":13.26,"h":13.65,"l":13.25,"n":368,"o":13.43,"t":"2026-05-11T04:00:00Z","v":9343,"vw":13.308246},{"c":12.56,"h":13.245,"l":12.4883,"n":1174,"o":12.93,"t":"2026-05-12T04:00:00Z","v":64616,"vw":12.737355},{"c":12.02,"h":12.5,"l":11.8,"n":1069,"o":12.5,"t":"2026-05-13T04:00:00Z","v":70114,"vw":11.990871},{"c":12.04,"h":12.21,"l":11.87,"n":754,"o":12.03,"t":"2026-05-14T04:00:00Z","v":21536,"vw":12.027578},{"c":12,"h":12.145,"l":11.9,"n":857,"o":11.96,"t":"2026-05-15T04:00:00Z","v":22287,"vw":12.003696},{"c":12,"h":12.155,"l":11.94,"n":836,"o":12.08,"t":"2026-05-18T04:00:00Z","v":25267,"vw":12.054424},{"c":11.65,"h":12.11,"l":11.6,"n":1087,"o":11.91,"t":"2026-05-19T04:00:00Z","v":49920,"vw":11.789488},{"c":11.81,"h":11.8399,"l":11.62,"n":879,"o":11.65,"t":"2026-05-20T04:00:00Z","v":26089,"vw":11.760367},{"c":11.91,"h":11.9599,"l":11.55,"n":981,"o":11.68,"t":"2026-05-21T04:00:00Z","v":35542,"vw":11.789761},{"c":11.66,"h":12,"l":11.61,"n":1051,"o":12,"t":"2026-05-22T04:00:00Z","v":45843,"vw":11.776724},{"c":11.55,"h":11.675,"l":11.42,"n":1382,"o":11.66,"t":"2026-05-26T04:00:00Z","v":83164,"vw":11.541943},{"c":11.29,"h":11.62,"l":11.0504,"n":853,"o":11.58,"t":"2026-05-27T04:00:00Z","v":31634,"vw":11.285322},{"c":11.17,"h":11.32,"l":11.1451,"n":904,"o":11.2,"t":"2026-05-28T04:00:00Z","v":30787,"vw":11.19475},{"c":11.33,"h":11.5843,"l":11.1,"n":1217,"o":11.1,"t":"2026-05-29T04:00:00Z","v":57078,"vw":11.353131},{"c":11.6,"h":11.6,"l":11.21,"n":841,"o":11.33,"t":"2026-06-01T04:00:00Z","v":28798,"vw":11.48246},{"c":11.58,"h":11.58,"l":11.309,"n":869,"o":11.52,"t":"2026-06-02T04:00:00Z","v":34563,"vw":11.46236},{"c":11.1,"h":11.66,"l":11.03,"n":995,"o":11.66,"t":"2026-06-03T04:00:00Z","v":35320,"vw":11.266932},{"c":11.18,"h":11.41,"l":11.06,"n":522,"o":11.33,"t":"2026-06-04T04:00:00Z","v":24465,"vw":11.223344},{"c":11.14,"h":11.29,"l":11.0956,"n":760,"o":11.29,"t":"2026-06-05T04:00:00Z","v":25573,"vw":11.165101},{"c":10.93,"h":11.29,"l":10.675,"n":1070,"o":11.29,"t":"2026-06-08T04:00:00Z","v":41421,"vw":10.970059},{"c":10.9,"h":11.14,"l":10.85,"n":759,"o":11.045,"t":"2026-06-09T04:00:00Z","v":54299,"vw":10.955933},{"c":11.14,"h":11.27,"l":10.85,"n":870,"o":10.96,"t":"2026-06-10T04:00:00Z","v":43952,"vw":11.117515},{"c":11,"h":11.28,"l":10.95,"n":901,"o":11.28,"t":"2026-06-11T04:00:00Z","v":72243,"vw":11.029998},{"c":10.87,"h":11,"l":10.79,"n":1060,"o":10.79,"t":"2026-06-12T04:00:00Z","v":49178,"vw":10.890635},{"c":10.9,"h":11.015,"l":10.74,"n":817,"o":10.91,"t":"2026-06-15T04:00:00Z","v":34613,"vw":10.887989},{"c":10.72,"h":10.99,"l":10.54,"n":988,"o":10.99,"t":"2026-06-16T04:00:00Z","v":57868,"vw":10.688915},{"c":10.51,"h":11.02,"l":10.5,"n":1056,"o":10.72,"t":"2026-06-17T04:00:00Z","v":38311,"vw":10.681305},{"c":10.81,"h":11.245,"l":10.515,"n":996,"o":10.85,"t":"2026-06-18T04:00:00Z","v":123961,"vw":10.669578},{"c":10.3,"h":10.895,"l":10.225,"n":1154,"o":10.86,"t":"2026-06-22T04:00:00Z","v":35429,"vw":10.351003},{"c":10.22,"h":10.4,"l":10.22,"n":687,"o":10.3,"t":"2026-06-23T04:00:00Z","v":25115,"vw":10.277737},{"c":10.27,"h":10.455,"l":10.13,"n":1290,"o":10.23,"t":"2026-06-24T04:00:00Z","v":62535,"vw":10.302285},{"c":10.32,"h":10.58,"l":10.16,"n":792,"o":10.27,"t":"2026-06-25T04:00:00Z","v":89654,"vw":10.383693},{"c":11.61,"h":11.82,"l":10.225,"n":2132,"o":10.45,"t":"2026-06-26T04:00:00Z","v":364893,"vw":11.410315},{"c":10.3,"h":11.35,"l":10.17,"n":1232,"o":11.35,"t":"2026-06-29T04:00:00Z","v":89228,"vw":10.566394},{"c":10.11,"h":10.315,"l":10.01,"n":843,"o":10.26,"t":"2026-06-30T04:00:00Z","v":45411,"vw":10.170512},{"c":10.37,"h":10.48,"l":10.01,"n":1616,"o":10.02,"t":"2026-07-01T04:00:00Z","v":126510,"vw":10.21074},{"c":10.53,"h":10.6916,"l":10.34,"n":1085,"o":10.37,"t":"2026-07-02T04:00:00Z","v":29528,"vw":10.536335},{"c":10.15,"h":10.68,"l":10.1,"n":980,"o":10.53,"t":"2026-07-06T04:00:00Z","v":46263,"vw":10.229921},{"c":10.67,"h":10.72,"l":10.24,"n":1329,"o":10.27,"t":"2026-07-07T04:00:00Z","v":52357,"vw":10.611604},{"c":10.49,"h":10.7,"l":10.45,"n":1294,"o":10.61,"t":"2026-07-08T04:00:00Z","v":66066,"vw":10.54233},{"c":10.63,"h":10.6657,"l":10.3743,"n":1089,"o":10.55,"t":"2026-07-09T04:00:00Z","v":39153,"vw":10.557578},{"c":10.71,"h":10.765,"l":10.5,"n":1135,"o":10.63,"t":"2026-07-10T04:00:00Z","v":52255,"vw":10.666285},{"c":10.45,"h":11.3549,"l":10.45,"n":1083,"o":10.63,"t":"2026-07-13T04:00:00Z","v":33743,"vw":10.57161},{"c":10.35,"h":10.62,"l":10.28,"n":1254,"o":10.49,"t":"2026-07-14T04:00:00Z","v":33317,"vw":10.472806},{"c":10.15,"h":10.69,"l":10.14,"n":1632,"o":10.36,"t":"2026-07-15T04:00:00Z","v":89859,"vw":10.286476},{"c":10.14,"h":10.46,"l":10.1,"n":901,"o":10.21,"t":"2026-07-16T04:00:00Z","v":38528,"vw":10.20966},{"c":9.95,"h":10.19,"l":9.94,"n":1560,"o":10.04,"t":"2026-07-17T04:00:00Z","v":56259,"vw":10.021681},{"c":9.76,"h":10.06,"l":9.71,"n":1349,"o":9.96,"t":"2026-07-20T04:00:00Z","v":44557,"vw":9.824341},{"c":9.82,"h":9.945,"l":9.57,"n":1106,"o":9.76,"t":"2026-07-21T04:00:00Z","v":58710,"vw":9.722785},{"c":10.09,"h":10.21,"l":9.66,"n":4142,"o":9.82,"t":"2026-07-22T04:00:00Z","v":132450,"vw":9.886127},{"c":10.14,"h":10.19,"l":9.85,"n":1914,"o":10.01,"t":"2026-07-23T04:00:00Z","v":70382,"vw":10.087937},{"c":9.95,"h":10.25,"l":9.925,"n":1216,"o":10.23,"t":"2026-07-24T04:00:00Z","v":42965,"vw":10.04879},{"c":10.435,"h":10.625,"l":10.07,"n":1396,"o":10.07,"t":"2026-07-27T04:00:00Z","v":54878,"vw":10.421098},{"c":10.49,"h":10.715,"l":10.29,"n":1047,"o":10.5,"t":"2026-07-28T04:00:00Z","v":57649,"vw":10.492974},{"c":9.98,"h":10.585,"l":9.98,"n":1003,"o":10.5325,"t":"2026-07-29T04:00:00Z","v":39243,"vw":10.173821},{"c":9.9,"h":10.025,"l":9.71,"n":993,"o":9.99,"t":"2026-07-30T04:00:00Z","v":53977,"vw":9.898132},{"c":10.28,"h":10.39,"l":9.78,"n":1534,"o":9.87,"t":"2026-07-31T04:00:00Z","v":57616,"vw":10.114071},{"c":10.47,"h":10.565,"l":10.08,"n":1260,"o":10.31,"t":"2026-08-03T04:00:00Z","v":37010,"vw":10.414098},{"c":10.4,"h":10.745,"l":10.28,"n":1925,"o":10.7,"t":"2026-08-04T04:00:00Z","v":58312,"vw":10.421215},{"c":10.13,"h":10.35,"l":10.05,"n":1105,"o":10.26,"t":"2026-08-05T04:00:00Z","v":43382,"vw":10.14508},{"c":10.14,"h":10.58,"l":10.14,"n":1218,"o":10.25,"t":"2026-08-06T04:00:00Z","v":43368,"vw":10.238289},{"c":10.21,"h":10.42,"l":10.03,"n":2236,"o":10.11,"t":"2026-08-07T04:00:00Z","v":99423,"vw":10.237309},{"c":9.92,"h":10.255,"l":9.88,"n":1078,"o":10.2,"t":"2026-08-10T04:00:00Z","v":61206,"vw":10.001653},{"c":10.03,"h":10.1499,"l":9.91,"n":1432,"o":9.91,"t":"2026-08-11T04:00:00Z","v":55672,"vw":10.029442},{"c":10.05,"h":10.17,"l":9.86,"n":1088,"o":10.05,"t":"2026-08-12T04:00:00Z","v":67673,"vw":10.05967},{"c":10.17,"h":10.215,"l":10.02,"n":1086,"o":10.1,"t":"2026-08-13T04:00:00Z","v":52432,"vw":10.143036},{"c":10.18,"h":10.31,"l":9.93,"n":2813,"o":10.13,"t":"2026-08-14T04:00:00Z","v":169668,"vw":10.100484},{"c":10.16,"h":10.22,"l":9.95,"n":1830,"o":10.18,"t":"2026-08-17T04:00:00Z","v":58715,"vw":10.103975},{"c":10.38,"h":10.39,"l":10.19,"n":2371,"o":10.23,"t":"2026-08-18T04:00:00Z","v":67542,"vw":10.327289},{"c":10.2,"h":10.5099,"l":10.2,"n":2113,"o":10.41,"t":"2026-08-19T04:00:00Z","v":61207,"vw":10.263715},{"c":9.82,"h":10.295,"l":9.755,"n":2310,"o":10.17,"t":"2026-08-20T04:00:00Z","v":68008,"vw":10.002082},{"c":10.03,"h":10.03,"l":9.63,"n":2616,"o":9.82,"t":"2026-08-21T04:00:00Z","v":98462,"vw":9.808576},{"c":9.95,"h":10.09,"l":9.91,"n":1131,"o":10.03,"t":"2026-08-24T04:00:00Z","v":72933,"vw":9.97736},{"c":10.03,"h":10.11,"l":9.77,"n":1591,"o":9.98,"t":"2026-08-25T04:00:00Z","v":47615,"vw":9.962612},{"c":9.98,"h":10.175,"l":9.945,"n":2290,"o":10.06,"t":"2026-08-26T04:00:00Z","v":40890,"vw":10.05855},{"c":10.12,"h":10.265,"l":9.925,"n":3623,"o":9.97,"t":"2026-08-27T04:00:00Z","v":52999,"vw":10.085728},{"c":10.09,"h":10.17,"l":10.05,"n":2217,"o":10.05,"t":"2026-08-28T04:00:00Z","v":41433,"vw":10.103498},{"c":10.04,"h":10.23,"l":10.01,"n":2344,"o":10.145,"t":"2026-08-31T04:00:00Z","v":54447,"vw":10.088906},{"c":10.17,"h":10.2,"l":9.78,"n":1904,"o":10.05,"t":"2026-09-01T04:00:00Z","v":62422,"vw":9.982819},{"c":9.98,"h":10.205,"l":9.96,"n":2178,"o":10.19,"t":"2026-09-02T04:00:00Z","v":57966,"vw":10.062943},{"c":9.95,"h":10.1299,"l":9.865,"n":1032,"o":10.03,"t":"2026-09-03T04:00:00Z","v":35565,"vw":9.957362},{"c":10.17,"h":10.18,"l":9.88,"n":1165,"o":9.95,"t":"2026-09-04T04:00:00Z","v":41313,"vw":10.093957},{"c":10.03,"h":10.19,"l":9.97,"n":1619,"o":10.17,"t":"2026-09-08T04:00:00Z","v":70920,"vw":10.050789},{"c":10.05,"h":10.09,"l":9.89,"n":1537,"o":10.03,"t":"2026-09-09T04:00:00Z","v":80653,"vw":10.029879},{"c":10,"h":10.05,"l":9.93,"n":1547,"o":10.04,"t":"2026-09-10T04:00:00Z","v":112111,"vw":9.994283},{"c":9.95,"h":10.14,"l":9.685,"n":2910,"o":9.91,"t":"2026-09-11T04:00:00Z","v":165425,"vw":9.943297},{"c":9.66,"h":10.0599,"l":9.655,"n":2297,"o":10.025,"t":"2026-09-14T04:00:00Z","v":174380,"vw":9.867112},{"c":9.75,"h":9.78,"l":9.52,"n":2615,"o":9.67,"t":"2026-09-15T04:00:00Z","v":92022,"vw":9.630676},{"c":9.7,"h":9.7679,"l":9.63,"n":1694,"o":9.75,"t":"2026-09-16T04:00:00Z","v":120164,"vw":9.687025},{"c":9.575,"h":9.85,"l":9.55,"n":2420,"o":9.75,"t":"2026-09-17T04:00:00Z","v":141583,"vw":9.73297},{"c":9.42,"h":9.6586,"l":9.14,"n":2090,"o":9.53,"t":"2026-09-18T04:00:00Z","v":277334,"vw":9.433218},{"c":9.09,"h":9.43,"l":9.09,"n":1725,"o":9.43,"t":"2026-09-21T04:00:00Z","v":97295,"vw":9.177157},{"c":9.32,"h":9.47,"l":9.09,"n":2177,"o":9.1,"t":"2026-09-22T04:00:00Z","v":90554,"vw":9.298913},{"c":9.8,"h":9.87,"l":9.255,"n":1892,"o":9.32,"t":"2026-09-23T04:00:00Z","v":162747,"vw":9.671722},{"c":10.12,"h":10.155,"l":9.69,"n":2262,"o":9.8,"t":"2026-09-24T04:00:00Z","v":100175,"vw":10.012951},{"c":10.3,"h":10.33,"l":9.94,"n":2856,"o":10.1,"t":"2026-09-25T04:00:00Z","v":67439,"vw":10.214217},{"c":10.38,"h":10.41,"l":10.07,"n":1252,"o":10.27,"t":"2026-09-28T04:00:00Z","v":70120,"vw":10.281072},{"c":10.59,"h":10.625,"l":10.04,"n":3283,"o":10.37,"t":"2026-09-29T04:00:00Z","v":150795,"vw":10.462709},{"c":10.56,"h":10.68,"l":10.0008,"n":1647,"o":10.59,"t":"2026-09-30T04:00:00Z","v":76955,"vw":10.522075},{"c":10.49,"h":10.78,"l":10.4127,"n":1662,"o":10.56,"t":"2026-10-01T04:00:00Z","v":101414,"vw":10.601838},{"c":10.54,"h":10.7,"l":10.3,"n":1700,"o":10.52,"t":"2026-10-02T04:00:00Z","v":127858,"vw":10.582699},{"c":10.52,"h":10.8,"l":10.5,"n":1759,"o":10.51,"t":"2026-10-05T04:00:00Z","v":80099,"vw":10.603275},{"c":10.46,"h":10.565,"l":10.26,"n":1150,"o":10.51,"t":"2026-10-06T04:00:00Z","v":50068,"vw":10.429619},{"c":10.24,"h":10.445,"l":10.1,"n":1969,"o":10.44,"t":"2026-10-07T04:00:00Z","v":76927,"vw":10.242679},{"c":10.19,"h":10.295,"l":10.0919,"n":1440,"o":10.2,"t":"2026-10-08T04:00:00Z","v":89399,"vw":10.190105},{"c":10.23,"h":10.29,"l":10.12,"n":2414,"o":10.19,"t":"2026-10-09T04:00:00Z","v":86334,"vw":10.234736},{"c":10.27,"h":10.31,"l":10.115,"n":1860,"o":10.23,"t":"2026-10-12T04:00:00Z","v":59093,"vw":10.254612},{"c":10.52,"h":10.59,"l":10.2684,"n":2599,"o":10.27,"t":"2026-10-13T04:00:00Z","v":109182,"vw":10.425444},{"c":10.21,"h":10.51,"l":9.93,"n":1728,"o":10.33,"t":"2026-10-14T04:00:00Z","v":199303,"vw":10.198356},{"c":10.66,"h":10.69,"l":10.25,"n":2306,"o":10.25,"t":"2026-10-15T04:00:00Z","v":57866,"vw":10.543559},{"c":10.615,"h":10.98,"l":10.55,"n":2004,"o":10.68,"t":"2026-10-16T04:00:00Z","v":76742,"vw":10.669262},{"c":10.46,"h":10.875,"l":10.45,"n":1264,"o":10.668,"t":"2026-10-19T04:00:00Z","v":61383,"vw":10.641676},{"c":10.27,"h":10.65,"l":10.13,"n":1211,"o":10.52,"t":"2026-10-20T04:00:00Z","v":57170,"vw":10.275571},{"c":10.32,"h":10.5254,"l":10.26,"n":1442,"o":10.26,"t":"2026-10-21T04:00:00Z","v":79593,"vw":10.362944},{"c":10.63,"h":10.63,"l":10.115,"n":1965,"o":10.28,"t":"2026-10-22T04:00:00Z","v":69111,"vw":10.542335}],"volatilityBars":[{"c":9.43,"h":9.43,"l":9.43,"n":5,"o":9.43,"t":"2026-09-21T13:30:00Z","v":106,"vw":9.43},{"c":9.43,"h":9.43,"l":9.43,"n":2,"o":9.43,"t":"2026-09-21T13:45:00Z","v":201,"vw":9.43},{"c":9.42,"h":9.42,"l":9.415,"n":3,"o":9.415,"t":"2026-09-21T14:15:00Z","v":281,"vw":9.418214},{"c":9.34,"h":9.42,"l":9.31,"n":34,"o":9.35,"t":"2026-09-21T14:30:00Z","v":1621,"vw":9.333},{"c":9.3765,"h":9.38,"l":9.33,"n":5,"o":9.38,"t":"2026-09-21T15:00:00Z","v":361,"vw":9.364214},{"c":9.33,"h":9.4299,"l":9.33,"n":12,"o":9.4299,"t":"2026-09-21T15:15:00Z","v":780,"vw":9.358543},{"c":9.34,"h":9.36,"l":9.315,"n":76,"o":9.349,"t":"2026-09-21T15:30:00Z","v":5128,"vw":9.334366},{"c":9.27,"h":9.29,"l":9.27,"n":4,"o":9.29,"t":"2026-09-21T15:45:00Z","v":267,"vw":9.28},{"c":9.32,"h":9.33,"l":9.27,"n":32,"o":9.27,"t":"2026-09-21T16:00:00Z","v":1664,"vw":9.295818},{"c":9.28,"h":9.28,"l":9.28,"n":2,"o":9.28,"t":"2026-09-21T16:15:00Z","v":200,"vw":9.28},{"c":9.315,"h":9.325,"l":9.28,"n":35,"o":9.325,"t":"2026-09-21T16:30:00Z","v":2330,"vw":9.29192},{"c":9.283,"h":9.31,"l":9.28,"n":12,"o":9.31,"t":"2026-09-21T16:45:00Z","v":716,"vw":9.289333},{"c":9.26,"h":9.295,"l":9.21,"n":75,"o":9.295,"t":"2026-09-21T17:00:00Z","v":4762,"vw":9.266234},{"c":9.21,"h":9.21,"l":9.21,"n":4,"o":9.21,"t":"2026-09-21T17:15:00Z","v":126,"vw":9.21},{"c":9.21,"h":9.2545,"l":9.21,"n":4,"o":9.2545,"t":"2026-09-21T17:30:00Z","v":261,"vw":9.233608},{"c":9.145,"h":9.25,"l":9.145,"n":52,"o":9.216,"t":"2026-09-21T17:45:00Z","v":3386,"vw":9.204829},{"c":9.13,"h":9.23,"l":9.13,"n":60,"o":9.131,"t":"2026-09-21T18:00:00Z","v":3603,"vw":9.178523},{"c":9.153,"h":9.19,"l":9.135,"n":49,"o":9.165,"t":"2026-09-21T18:15:00Z","v":2552,"vw":9.159428},{"c":9.25,"h":9.27,"l":9.165,"n":109,"o":9.1751,"t":"2026-09-21T18:30:00Z","v":9514,"vw":9.215381},{"c":9.25,"h":9.25,"l":9.215,"n":11,"o":9.25,"t":"2026-09-21T18:45:00Z","v":1049,"vw":9.240843},{"c":9.28,"h":9.3399,"l":9.25,"n":38,"o":9.25,"t":"2026-09-21T19:00:00Z","v":1888,"vw":9.286295},{"c":9.224,"h":9.28,"l":9.224,"n":28,"o":9.27,"t":"2026-09-21T19:15:00Z","v":756,"vw":9.258641},{"c":9.15,"h":9.27,"l":9.15,"n":109,"o":9.23,"t":"2026-09-21T19:30:00Z","v":5413,"vw":9.223379},{"c":9.115,"h":9.19,"l":9.09,"n":465,"o":9.19,"t":"2026-09-21T19:45:00Z","v":23554,"vw":9.128057},{"c":9.09,"h":9.09,"l":9.09,"n":3,"o":9.09,"t":"2026-09-21T20:00:00Z","v":20052,"vw":9.09},{"c":9.22,"h":9.45,"l":9.1,"n":36,"o":9.1,"t":"2026-09-22T13:30:00Z","v":2769,"vw":9.272893},{"c":9.12,"h":9.37,"l":9.12,"n":27,"o":9.37,"t":"2026-09-22T14:30:00Z","v":860,"vw":9.298094},{"c":9.115,"h":9.14,"l":9.09,"n":48,"o":9.1,"t":"2026-09-22T14:45:00Z","v":6607,"vw":9.102723},{"c":9.135,"h":9.18,"l":9.135,"n":48,"o":9.17,"t":"2026-09-22T15:00:00Z","v":1732,"vw":9.17021},{"c":9.18,"h":9.19,"l":9.18,"n":42,"o":9.19,"t":"2026-09-22T15:30:00Z","v":950,"vw":9.183333},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-09-22T15:45:00Z","v":100,"vw":9.2},{"c":9.19,"h":9.19,"l":9.19,"n":10,"o":9.19,"t":"2026-09-22T16:00:00Z","v":276,"vw":9.19},{"c":9.215,"h":9.22,"l":9.215,"n":22,"o":9.22,"t":"2026-09-22T16:15:00Z","v":408,"vw":9.217381},{"c":9.23,"h":9.25,"l":9.22,"n":36,"o":9.25,"t":"2026-09-22T16:30:00Z","v":881,"vw":9.23},{"c":9.225,"h":9.235,"l":9.225,"n":27,"o":9.23,"t":"2026-09-22T16:45:00Z","v":522,"vw":9.228704},{"c":9.215,"h":9.23,"l":9.21,"n":64,"o":9.23,"t":"2026-09-22T17:00:00Z","v":965,"vw":9.217},{"c":9.16,"h":9.22,"l":9.16,"n":82,"o":9.215,"t":"2026-09-22T17:15:00Z","v":6048,"vw":9.194669},{"c":9.155,"h":9.17,"l":9.155,"n":19,"o":9.17,"t":"2026-09-22T17:30:00Z","v":543,"vw":9.165017},{"c":9.33,"h":9.33,"l":9.17,"n":126,"o":9.17,"t":"2026-09-22T17:45:00Z","v":5148,"vw":9.241744},{"c":9.33,"h":9.375,"l":9.31,"n":38,"o":9.335,"t":"2026-09-22T18:00:00Z","v":1641,"vw":9.342874},{"c":9.36,"h":9.36,"l":9.3,"n":43,"o":9.33,"t":"2026-09-22T18:15:00Z","v":3627,"vw":9.309384},{"c":9.425,"h":9.425,"l":9.3,"n":118,"o":9.365,"t":"2026-09-22T18:30:00Z","v":17674,"vw":9.377827},{"c":9.47,"h":9.47,"l":9.425,"n":5,"o":9.425,"t":"2026-09-22T18:45:00Z","v":2531,"vw":9.426829},{"c":9.39,"h":9.39,"l":9.39,"n":6,"o":9.39,"t":"2026-09-22T19:00:00Z","v":157,"vw":9.39},{"c":9.4,"h":9.41,"l":9.38,"n":20,"o":9.38,"t":"2026-09-22T19:15:00Z","v":940,"vw":9.39875},{"c":9.41,"h":9.44,"l":9.41,"n":43,"o":9.44,"t":"2026-09-22T19:30:00Z","v":1198,"vw":9.426},{"c":9.34,"h":9.39,"l":9.28,"n":232,"o":9.37,"t":"2026-09-22T19:45:00Z","v":9390,"vw":9.338406},{"c":9.41,"h":9.41,"l":9.32,"n":7,"o":9.32,"t":"2026-09-22T20:00:00Z","v":16283,"vw":9.320904},{"c":9.26,"h":9.26,"l":9.26,"n":1,"o":9.26,"t":"2026-09-22T20:30:00Z","v":637,"vw":9.26},{"c":9.27,"h":9.32,"l":9.27,"n":10,"o":9.32,"t":"2026-09-23T13:30:00Z","v":362,"vw":9.303165},{"c":9.265,"h":9.28,"l":9.265,"n":14,"o":9.28,"t":"2026-09-23T14:00:00Z","v":949,"vw":9.267618},{"c":9.295,"h":9.295,"l":9.27,"n":15,"o":9.275,"t":"2026-09-23T14:15:00Z","v":603,"vw":9.2775},{"c":9.255,"h":9.27,"l":9.255,"n":31,"o":9.26,"t":"2026-09-23T14:30:00Z","v":9277,"vw":9.256444},{"c":9.285,"h":9.3,"l":9.255,"n":24,"o":9.255,"t":"2026-09-23T14:45:00Z","v":847,"vw":9.286147},{"c":9.33,"h":9.33,"l":9.33,"n":14,"o":9.33,"t":"2026-09-23T15:00:00Z","v":443,"vw":9.33},{"c":9.29,"h":9.29,"l":9.29,"n":3,"o":9.29,"t":"2026-09-23T15:30:00Z","v":105,"vw":9.29},{"c":9.35,"h":9.35,"l":9.3,"n":54,"o":9.31,"t":"2026-09-23T15:45:00Z","v":1832,"vw":9.315036},{"c":9.33,"h":9.33,"l":9.33,"n":3,"o":9.33,"t":"2026-09-23T16:00:00Z","v":1590,"vw":9.33},{"c":9.37,"h":9.37,"l":9.37,"n":17,"o":9.37,"t":"2026-09-23T16:15:00Z","v":585,"vw":9.37},{"c":9.41,"h":9.41,"l":9.38,"n":26,"o":9.38,"t":"2026-09-23T16:30:00Z","v":520,"vw":9.4},{"c":9.41,"h":9.41,"l":9.41,"n":10,"o":9.41,"t":"2026-09-23T16:45:00Z","v":203,"vw":9.41},{"c":9.36,"h":9.385,"l":9.36,"n":7,"o":9.385,"t":"2026-09-23T17:00:00Z","v":363,"vw":9.376611},{"c":9.42,"h":9.42,"l":9.3454,"n":28,"o":9.3454,"t":"2026-09-23T17:15:00Z","v":1321,"vw":9.381653},{"c":9.45,"h":9.45,"l":9.4012,"n":26,"o":9.44,"t":"2026-09-23T17:30:00Z","v":5344,"vw":9.443916},{"c":9.51,"h":9.51,"l":9.48,"n":23,"o":9.48,"t":"2026-09-23T17:45:00Z","v":1066,"vw":9.487143},{"c":9.48,"h":9.49,"l":9.45,"n":61,"o":9.45,"t":"2026-09-23T18:00:00Z","v":2256,"vw":9.467374},{"c":9.55,"h":9.55,"l":9.48,"n":38,"o":9.5,"t":"2026-09-23T18:15:00Z","v":3741,"vw":9.501333},{"c":9.5,"h":9.55,"l":9.5,"n":26,"o":9.55,"t":"2026-09-23T18:30:00Z","v":1327,"vw":9.53125},{"c":9.51,"h":9.51,"l":9.51,"n":2,"o":9.51,"t":"2026-09-23T18:45:00Z","v":142,"vw":9.51},{"c":9.51,"h":9.53,"l":9.495,"n":23,"o":9.495,"t":"2026-09-23T19:00:00Z","v":1083,"vw":9.506274},{"c":9.5,"h":9.535,"l":9.48,"n":95,"o":9.51,"t":"2026-09-23T19:15:00Z","v":4993,"vw":9.507931},{"c":9.66,"h":9.71,"l":9.48,"n":167,"o":9.5,"t":"2026-09-23T19:30:00Z","v":12647,"vw":9.611443},{"c":9.8,"h":9.87,"l":9.595,"n":821,"o":9.665,"t":"2026-09-23T19:45:00Z","v":87003,"vw":9.767149},{"c":9.8,"h":9.8,"l":9.8,"n":10,"o":9.8,"t":"2026-09-23T20:00:00Z","v":18344,"vw":9.8},{"c":9.83,"h":9.83,"l":9.83,"n":1,"o":9.83,"t":"2026-09-24T13:15:00Z","v":300,"vw":9.83},{"c":9.9,"h":9.97,"l":9.8,"n":73,"o":9.82,"t":"2026-09-24T13:30:00Z","v":8956,"vw":9.880945},{"c":10,"h":10,"l":9.935,"n":11,"o":9.935,"t":"2026-09-24T14:15:00Z","v":943,"vw":9.972834},{"c":9.935,"h":9.935,"l":9.935,"n":1,"o":9.935,"t":"2026-09-24T14:30:00Z","v":100,"vw":9.935},{"c":9.925,"h":10,"l":9.925,"n":19,"o":10,"t":"2026-09-24T14:45:00Z","v":2966,"vw":9.991694},{"c":10,"h":10.01,"l":9.95,"n":62,"o":10,"t":"2026-09-24T15:00:00Z","v":10026,"vw":9.997768},{"c":9.955,"h":10.1299,"l":9.955,"n":94,"o":10.08,"t":"2026-09-24T15:15:00Z","v":4931,"vw":10.048145},{"c":10.09,"h":10.09,"l":10.09,"n":7,"o":10.09,"t":"2026-09-24T15:30:00Z","v":489,"vw":10.09},{"c":10.0799,"h":10.0799,"l":10.06,"n":14,"o":10.06,"t":"2026-09-24T15:45:00Z","v":476,"vw":10.069562},{"c":10.04,"h":10.04,"l":10.04,"n":2,"o":10.04,"t":"2026-09-24T16:00:00Z","v":105,"vw":10.04},{"c":10.1,"h":10.14,"l":10.1,"n":62,"o":10.14,"t":"2026-09-24T16:15:00Z","v":1448,"vw":10.1225},{"c":10.105,"h":10.1399,"l":10.1,"n":29,"o":10.1,"t":"2026-09-24T16:45:00Z","v":974,"vw":10.121525},{"c":10.12,"h":10.12,"l":10.12,"n":8,"o":10.12,"t":"2026-09-24T17:00:00Z","v":137,"vw":10.12},{"c":10.08,"h":10.11,"l":10.08,"n":36,"o":10.11,"t":"2026-09-24T17:15:00Z","v":906,"vw":10.103377},{"c":10.09,"h":10.09,"l":10.035,"n":37,"o":10.035,"t":"2026-09-24T17:30:00Z","v":1584,"vw":10.064763},{"c":10.02,"h":10.1,"l":10.02,"n":28,"o":10.1,"t":"2026-09-24T17:45:00Z","v":1527,"vw":10.044793},{"c":10.065,"h":10.065,"l":10.05,"n":28,"o":10.05,"t":"2026-09-24T18:00:00Z","v":422,"vw":10.058326},{"c":10.04,"h":10.06,"l":10.03,"n":61,"o":10.04,"t":"2026-09-24T18:15:00Z","v":1555,"vw":10.041294},{"c":10.025,"h":10.06,"l":10.025,"n":46,"o":10.06,"t":"2026-09-24T18:30:00Z","v":808,"vw":10.045117},{"c":9.97,"h":10.01,"l":9.97,"n":32,"o":10.01,"t":"2026-09-24T18:45:00Z","v":1002,"vw":9.9925},{"c":9.86,"h":9.94,"l":9.85,"n":35,"o":9.94,"t":"2026-09-24T19:00:00Z","v":1771,"vw":9.869375},{"c":9.77,"h":9.86,"l":9.75,"n":35,"o":9.86,"t":"2026-09-24T19:15:00Z","v":1693,"vw":9.804605},{"c":9.9,"h":9.9,"l":9.69,"n":93,"o":9.75,"t":"2026-09-24T19:30:00Z","v":4514,"vw":9.778},{"c":10.155,"h":10.155,"l":10,"n":424,"o":10.01,"t":"2026-09-24T19:45:00Z","v":17747,"vw":10.048813},{"c":10.12,"h":10.12,"l":10.12,"n":6,"o":10.12,"t":"2026-09-24T20:00:00Z","v":14116,"vw":10.12},{"c":10.12,"h":10.12,"l":10.12,"n":1,"o":10.12,"t":"2026-09-24T21:00:00Z","v":8784,"vw":10.12},{"c":10.12,"h":10.15,"l":10.1,"n":41,"o":10.1,"t":"2026-09-25T13:30:00Z","v":1150,"vw":10.119449},{"c":10.07,"h":10.07,"l":10.07,"n":13,"o":10.07,"t":"2026-09-25T13:45:00Z","v":219,"vw":10.07},{"c":10.02,"h":10.06,"l":10.02,"n":37,"o":10.06,"t":"2026-09-25T14:00:00Z","v":1106,"vw":10.034938},{"c":10.08,"h":10.08,"l":10.08,"n":13,"o":10.08,"t":"2026-09-25T14:15:00Z","v":362,"vw":10.08},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-09-25T14:30:00Z","v":100,"vw":10.1},{"c":10.05,"h":10.07,"l":10.05,"n":32,"o":10.07,"t":"2026-09-25T14:45:00Z","v":913,"vw":10.0625},{"c":10.04,"h":10.04,"l":10.04,"n":3,"o":10.04,"t":"2026-09-25T15:00:00Z","v":113,"vw":10.04},{"c":10.05,"h":10.05,"l":10.05,"n":5,"o":10.05,"t":"2026-09-25T15:15:00Z","v":108,"vw":10.05},{"c":10.07,"h":10.09,"l":10.07,"n":25,"o":10.08,"t":"2026-09-25T15:30:00Z","v":1478,"vw":10.0725},{"c":10.02,"h":10.03,"l":9.94,"n":48,"o":9.94,"t":"2026-09-25T15:45:00Z","v":1085,"vw":10.010698},{"c":10.15,"h":10.16,"l":10.02,"n":85,"o":10.02,"t":"2026-09-25T16:00:00Z","v":3625,"vw":10.098833},{"c":10.175,"h":10.175,"l":10.175,"n":7,"o":10.175,"t":"2026-09-25T16:15:00Z","v":119,"vw":10.175},{"c":10.17,"h":10.17,"l":10.1388,"n":18,"o":10.1388,"t":"2026-09-25T16:30:00Z","v":638,"vw":10.14903},{"c":10.145,"h":10.145,"l":10.145,"n":15,"o":10.145,"t":"2026-09-25T16:45:00Z","v":349,"vw":10.145},{"c":10.15,"h":10.15,"l":10.12,"n":48,"o":10.125,"t":"2026-09-25T17:00:00Z","v":839,"vw":10.131667},{"c":10.18,"h":10.18,"l":10.125,"n":74,"o":10.125,"t":"2026-09-25T17:15:00Z","v":2158,"vw":10.167222},{"c":10.17,"h":10.17,"l":10.17,"n":6,"o":10.17,"t":"2026-09-25T17:30:00Z","v":108,"vw":10.17},{"c":10.18,"h":10.18,"l":10.18,"n":6,"o":10.18,"t":"2026-09-25T17:45:00Z","v":126,"vw":10.18},{"c":10.14,"h":10.17,"l":10.14,"n":13,"o":10.14,"t":"2026-09-25T18:00:00Z","v":481,"vw":10.15},{"c":10.18,"h":10.18,"l":10.14,"n":33,"o":10.18,"t":"2026-09-25T18:15:00Z","v":801,"vw":10.164},{"c":10.15,"h":10.18,"l":10.14,"n":59,"o":10.165,"t":"2026-09-25T18:30:00Z","v":1324,"vw":10.15625},{"c":10.19,"h":10.22,"l":10.16,"n":101,"o":10.16,"t":"2026-09-25T18:45:00Z","v":5983,"vw":10.186535},{"c":10.21,"h":10.21,"l":10.165,"n":88,"o":10.18,"t":"2026-09-25T19:00:00Z","v":4179,"vw":10.173878},{"c":10.24,"h":10.24,"l":10.21,"n":40,"o":10.21,"t":"2026-09-25T19:15:00Z","v":1801,"vw":10.225608},{"c":10.2,"h":10.21,"l":10.2,"n":33,"o":10.2,"t":"2026-09-25T19:30:00Z","v":776,"vw":10.204032},{"c":10.33,"h":10.33,"l":10.2,"n":355,"o":10.2,"t":"2026-09-25T19:45:00Z","v":12831,"vw":10.247277},{"c":10.3,"h":10.3,"l":10.3,"n":6,"o":10.3,"t":"2026-09-25T20:00:00Z","v":14981,"vw":10.3},{"c":10.1,"h":10.1,"l":10.1,"n":15,"o":10.1,"t":"2026-09-25T23:30:00Z","v":392,"vw":10.1},{"c":10.29,"h":10.29,"l":10.27,"n":11,"o":10.27,"t":"2026-09-28T13:30:00Z","v":1266,"vw":10.274704},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-09-28T13:45:00Z","v":100,"vw":10.15},{"c":10.25,"h":10.25,"l":10.24,"n":13,"o":10.24,"t":"2026-09-28T14:00:00Z","v":456,"vw":10.246667},{"c":10.235,"h":10.24,"l":10.2301,"n":12,"o":10.2301,"t":"2026-09-28T14:15:00Z","v":581,"vw":10.234223},{"c":10.295,"h":10.295,"l":10.235,"n":3,"o":10.235,"t":"2026-09-28T14:30:00Z","v":212,"vw":10.265},{"c":10.24,"h":10.285,"l":10.24,"n":6,"o":10.285,"t":"2026-09-28T15:00:00Z","v":366,"vw":10.26933},{"c":10.195,"h":10.3,"l":10.195,"n":22,"o":10.27,"t":"2026-09-28T15:15:00Z","v":1184,"vw":10.24875},{"c":10.26,"h":10.28,"l":10.22,"n":17,"o":10.25,"t":"2026-09-28T15:30:00Z","v":3100,"vw":10.25069},{"c":10.265,"h":10.3,"l":10.23,"n":11,"o":10.3,"t":"2026-09-28T15:45:00Z","v":575,"vw":10.265},{"c":10.24,"h":10.25,"l":10.24,"n":14,"o":10.25,"t":"2026-09-28T16:00:00Z","v":577,"vw":10.243333},{"c":10.27,"h":10.27,"l":10.27,"n":9,"o":10.27,"t":"2026-09-28T16:15:00Z","v":297,"vw":10.27},{"c":10.275,"h":10.28,"l":10.21,"n":5,"o":10.28,"t":"2026-09-28T16:30:00Z","v":308,"vw":10.255},{"c":10.22,"h":10.22,"l":10.22,"n":3,"o":10.22,"t":"2026-09-28T16:45:00Z","v":202,"vw":10.22},{"c":10.145,"h":10.23,"l":10.1,"n":71,"o":10.22,"t":"2026-09-28T17:00:00Z","v":3420,"vw":10.172069},{"c":10.135,"h":10.17,"l":10.07,"n":71,"o":10.17,"t":"2026-09-28T17:15:00Z","v":5118,"vw":10.11939},{"c":10.24,"h":10.24,"l":10.15,"n":35,"o":10.15,"t":"2026-09-28T17:30:00Z","v":2577,"vw":10.169735},{"c":10.2,"h":10.21,"l":10.2,"n":13,"o":10.21,"t":"2026-09-28T17:45:00Z","v":794,"vw":10.203169},{"c":10.16,"h":10.16,"l":10.11,"n":33,"o":10.15,"t":"2026-09-28T18:00:00Z","v":1055,"vw":10.144323},{"c":10.11,"h":10.13,"l":10.11,"n":18,"o":10.13,"t":"2026-09-28T18:15:00Z","v":855,"vw":10.116126},{"c":10.18,"h":10.18,"l":10.14,"n":24,"o":10.14,"t":"2026-09-28T18:30:00Z","v":951,"vw":10.152729},{"c":10.27,"h":10.34,"l":10.16,"n":64,"o":10.17,"t":"2026-09-28T18:45:00Z","v":4240,"vw":10.213356},{"c":10.29,"h":10.33,"l":10.265,"n":63,"o":10.265,"t":"2026-09-28T19:00:00Z","v":2932,"vw":10.28847},{"c":10.28,"h":10.28,"l":10.26,"n":20,"o":10.27,"t":"2026-09-28T19:15:00Z","v":1261,"vw":10.269504},{"c":10.305,"h":10.39,"l":10.26,"n":77,"o":10.26,"t":"2026-09-28T19:30:00Z","v":7157,"vw":10.319145},{"c":10.4,"h":10.41,"l":10.27,"n":218,"o":10.27,"t":"2026-09-28T19:45:00Z","v":14005,"vw":10.360997},{"c":10.38,"h":10.38,"l":10.38,"n":4,"o":10.38,"t":"2026-09-28T20:00:00Z","v":9897,"vw":10.38},{"c":10.3501,"h":10.3501,"l":10.3501,"n":3,"o":10.3501,"t":"2026-09-28T22:00:00Z","v":199,"vw":10.3501},{"c":10.355,"h":10.52,"l":10.04,"n":36,"o":10.37,"t":"2026-09-29T13:30:00Z","v":7957,"vw":10.121362},{"c":10.345,"h":10.44,"l":10.265,"n":49,"o":10.29,"t":"2026-09-29T15:00:00Z","v":5663,"vw":10.320571},{"c":10.42,"h":10.42,"l":10.355,"n":74,"o":10.38,"t":"2026-09-29T15:30:00Z","v":3702,"vw":10.379054},{"c":10.48,"h":10.495,"l":10.395,"n":62,"o":10.45,"t":"2026-09-29T15:45:00Z","v":4815,"vw":10.471111},{"c":10.5,"h":10.58,"l":10.46,"n":118,"o":10.495,"t":"2026-09-29T16:00:00Z","v":6864,"vw":10.500352},{"c":10.465,"h":10.505,"l":10.42,"n":146,"o":10.505,"t":"2026-09-29T16:15:00Z","v":12252,"vw":10.489659},{"c":10.475,"h":10.51,"l":10.4,"n":355,"o":10.475,"t":"2026-09-29T16:30:00Z","v":40176,"vw":10.479769},{"c":10.495,"h":10.5,"l":10.4401,"n":73,"o":10.5,"t":"2026-09-29T16:45:00Z","v":3082,"vw":10.490276},{"c":10.5,"h":10.5,"l":10.465,"n":53,"o":10.465,"t":"2026-09-29T17:00:00Z","v":1828,"vw":10.493636},{"c":10.48,"h":10.4925,"l":10.48,"n":16,"o":10.4925,"t":"2026-09-29T17:15:00Z","v":427,"vw":10.48625},{"c":10.48,"h":10.515,"l":10.48,"n":26,"o":10.48,"t":"2026-09-29T17:30:00Z","v":862,"vw":10.487507},{"c":10.49,"h":10.49,"l":10.49,"n":3,"o":10.49,"t":"2026-09-29T17:45:00Z","v":107,"vw":10.49},{"c":10.485,"h":10.51,"l":10.47,"n":70,"o":10.49,"t":"2026-09-29T18:00:00Z","v":1884,"vw":10.4875},{"c":10.49,"h":10.51,"l":10.49,"n":34,"o":10.5,"t":"2026-09-29T18:15:00Z","v":1279,"vw":10.496269},{"c":10.51,"h":10.54,"l":10.49,"n":78,"o":10.5,"t":"2026-09-29T18:30:00Z","v":3768,"vw":10.499615},{"c":10.495,"h":10.515,"l":10.4764,"n":59,"o":10.51,"t":"2026-09-29T18:45:00Z","v":2532,"vw":10.502616},{"c":10.54,"h":10.54,"l":10.495,"n":65,"o":10.495,"t":"2026-09-29T19:00:00Z","v":2099,"vw":10.51},{"c":10.55,"h":10.57,"l":10.51,"n":60,"o":10.51,"t":"2026-09-29T19:15:00Z","v":3297,"vw":10.54734},{"c":10.53,"h":10.57,"l":10.53,"n":77,"o":10.57,"t":"2026-09-29T19:30:00Z","v":2736,"vw":10.546327},{"c":10.61,"h":10.625,"l":10.51,"n":344,"o":10.54,"t":"2026-09-29T19:45:00Z","v":9654,"vw":10.568429},{"c":10.59,"h":10.59,"l":10.59,"n":6,"o":10.59,"t":"2026-09-29T20:00:00Z","v":8812,"vw":10.59},{"c":10.59,"h":10.59,"l":10.59,"n":1,"o":10.59,"t":"2026-09-29T20:15:00Z","v":17568,"vw":10.59},{"c":10.435,"h":10.6,"l":10.0008,"n":46,"o":10.59,"t":"2026-09-30T13:30:00Z","v":4866,"vw":10.264811},{"c":10.44,"h":10.525,"l":10.44,"n":25,"o":10.45,"t":"2026-09-30T13:45:00Z","v":1965,"vw":10.483255},{"c":10.52,"h":10.52,"l":10.42,"n":23,"o":10.44,"t":"2026-09-30T14:00:00Z","v":2773,"vw":10.432292},{"c":10.54,"h":10.59,"l":10.47,"n":25,"o":10.555,"t":"2026-09-30T14:15:00Z","v":810,"vw":10.543333},{"c":10.44,"h":10.44,"l":10.44,"n":3,"o":10.44,"t":"2026-09-30T14:30:00Z","v":102,"vw":10.44},{"c":10.51,"h":10.51,"l":10.51,"n":1,"o":10.51,"t":"2026-09-30T14:45:00Z","v":100,"vw":10.51},{"c":10.52,"h":10.52,"l":10.495,"n":26,"o":10.5,"t":"2026-09-30T15:15:00Z","v":843,"vw":10.511555},{"c":10.55,"h":10.565,"l":10.515,"n":19,"o":10.565,"t":"2026-09-30T15:45:00Z","v":552,"vw":10.543333},{"c":10.6175,"h":10.6175,"l":10.59,"n":31,"o":10.59,"t":"2026-09-30T16:15:00Z","v":727,"vw":10.603886},{"c":10.61,"h":10.61,"l":10.61,"n":6,"o":10.61,"t":"2026-09-30T16:30:00Z","v":118,"vw":10.61},{"c":10.66,"h":10.68,"l":10.62,"n":43,"o":10.62,"t":"2026-09-30T16:45:00Z","v":1377,"vw":10.65246},{"c":10.57,"h":10.65,"l":10.57,"n":37,"o":10.62,"t":"2026-09-30T17:00:00Z","v":3345,"vw":10.614449},{"c":10.55,"h":10.57,"l":10.46,"n":53,"o":10.54,"t":"2026-09-30T17:15:00Z","v":1905,"vw":10.524155},{"c":10.55,"h":10.555,"l":10.5203,"n":22,"o":10.5203,"t":"2026-09-30T17:30:00Z","v":1039,"vw":10.545614},{"c":10.54,"h":10.54,"l":10.54,"n":22,"o":10.54,"t":"2026-09-30T17:45:00Z","v":926,"vw":10.54},{"c":10.56,"h":10.56,"l":10.54,"n":43,"o":10.56,"t":"2026-09-30T18:00:00Z","v":2040,"vw":10.553621},{"c":10.5544,"h":10.5544,"l":10.5544,"n":5,"o":10.5544,"t":"2026-09-30T18:15:00Z","v":530,"vw":10.5544},{"c":10.551,"h":10.57,"l":10.531,"n":21,"o":10.57,"t":"2026-09-30T18:30:00Z","v":1852,"vw":10.548754},{"c":10.6,"h":10.6,"l":10.57,"n":29,"o":10.57,"t":"2026-09-30T18:45:00Z","v":1022,"vw":10.588},{"c":10.59,"h":10.6,"l":10.56,"n":25,"o":10.6,"t":"2026-09-30T19:00:00Z","v":930,"vw":10.576552},{"c":10.54,"h":10.59,"l":10.5,"n":94,"o":10.57,"t":"2026-09-30T19:15:00Z","v":6419,"vw":10.519249},{"c":10.54,"h":10.58,"l":10.51,"n":78,"o":10.525,"t":"2026-09-30T19:30:00Z","v":3394,"vw":10.536292},{"c":10.56,"h":10.59,"l":10.5,"n":270,"o":10.54,"t":"2026-09-30T19:45:00Z","v":13832,"vw":10.541148},{"c":10.56,"h":10.56,"l":10.56,"n":4,"o":10.56,"t":"2026-09-30T20:00:00Z","v":15789,"vw":10.56},{"c":10.47,"h":10.56,"l":10.47,"n":11,"o":10.56,"t":"2026-10-01T13:30:00Z","v":1257,"vw":10.544948},{"c":10.47,"h":10.62,"l":10.445,"n":82,"o":10.5,"t":"2026-10-01T13:45:00Z","v":7872,"vw":10.58039},{"c":10.445,"h":10.46,"l":10.44,"n":23,"o":10.44,"t":"2026-10-01T14:00:00Z","v":1209,"vw":10.447018},{"c":10.445,"h":10.45,"l":10.4127,"n":3,"o":10.45,"t":"2026-10-01T14:30:00Z","v":300,"vw":10.4359},{"c":10.53,"h":10.53,"l":10.44,"n":110,"o":10.45,"t":"2026-10-01T14:45:00Z","v":10807,"vw":10.449903},{"c":10.54,"h":10.58,"l":10.45,"n":46,"o":10.45,"t":"2026-10-01T15:00:00Z","v":3240,"vw":10.527618},{"c":10.545,"h":10.6112,"l":10.545,"n":56,"o":10.6,"t":"2026-10-01T15:15:00Z","v":2202,"vw":10.579281},{"c":10.59,"h":10.61,"l":10.5408,"n":28,"o":10.58,"t":"2026-10-01T15:30:00Z","v":944,"vw":10.587633},{"c":10.62,"h":10.635,"l":10.58,"n":8,"o":10.58,"t":"2026-10-01T15:45:00Z","v":405,"vw":10.609545},{"c":10.65,"h":10.65,"l":10.65,"n":22,"o":10.65,"t":"2026-10-01T16:00:00Z","v":310,"vw":10.65},{"c":10.66,"h":10.66,"l":10.66,"n":3,"o":10.66,"t":"2026-10-01T16:15:00Z","v":102,"vw":10.66},{"c":10.69,"h":10.695,"l":10.69,"n":8,"o":10.695,"t":"2026-10-01T16:30:00Z","v":395,"vw":10.692429},{"c":10.695,"h":10.73,"l":10.69,"n":46,"o":10.72,"t":"2026-10-01T17:15:00Z","v":3734,"vw":10.722272},{"c":10.66,"h":10.78,"l":10.66,"n":118,"o":10.68,"t":"2026-10-01T17:30:00Z","v":7967,"vw":10.700945},{"c":10.745,"h":10.745,"l":10.69,"n":73,"o":10.74,"t":"2026-10-01T17:45:00Z","v":4632,"vw":10.694922},{"c":10.685,"h":10.75,"l":10.68,"n":58,"o":10.72,"t":"2026-10-01T18:15:00Z","v":22835,"vw":10.718289},{"c":10.6,"h":10.635,"l":10.6,"n":29,"o":10.635,"t":"2026-10-01T18:30:00Z","v":1213,"vw":10.6245},{"c":10.565,"h":10.61,"l":10.555,"n":36,"o":10.61,"t":"2026-10-01T18:45:00Z","v":663,"vw":10.577},{"c":10.58,"h":10.58,"l":10.58,"n":3,"o":10.58,"t":"2026-10-01T19:00:00Z","v":107,"vw":10.58},{"c":10.51,"h":10.55,"l":10.5,"n":37,"o":10.53,"t":"2026-10-01T19:30:00Z","v":2758,"vw":10.512182},{"c":10.51,"h":10.55,"l":10.48,"n":154,"o":10.48,"t":"2026-10-01T19:45:00Z","v":9625,"vw":10.520588},{"c":10.49,"h":10.49,"l":10.49,"n":8,"o":10.49,"t":"2026-10-01T20:00:00Z","v":10822,"vw":10.49},{"c":10.45,"h":10.52,"l":10.3,"n":14,"o":10.52,"t":"2026-10-02T13:30:00Z","v":1406,"vw":10.34921},{"c":10.5525,"h":10.5525,"l":10.5525,"n":2,"o":10.5525,"t":"2026-10-02T14:15:00Z","v":106,"vw":10.5525},{"c":10.63,"h":10.7,"l":10.49,"n":77,"o":10.54,"t":"2026-10-02T14:30:00Z","v":13728,"vw":10.543571},{"c":10.555,"h":10.67,"l":10.555,"n":58,"o":10.64,"t":"2026-10-02T14:45:00Z","v":11492,"vw":10.638415},{"c":10.62,"h":10.63,"l":10.605,"n":81,"o":10.63,"t":"2026-10-02T15:15:00Z","v":3061,"vw":10.622686},{"c":10.63,"h":10.63,"l":10.61,"n":40,"o":10.61,"t":"2026-10-02T15:30:00Z","v":1683,"vw":10.615},{"c":10.63,"h":10.63,"l":10.61,"n":22,"o":10.62,"t":"2026-10-02T15:45:00Z","v":565,"vw":10.6225},{"c":10.615,"h":10.615,"l":10.615,"n":3,"o":10.615,"t":"2026-10-02T16:00:00Z","v":133,"vw":10.615},{"c":10.64,"h":10.67,"l":10.61,"n":101,"o":10.63,"t":"2026-10-02T16:15:00Z","v":14968,"vw":10.63062},{"c":10.655,"h":10.68,"l":10.655,"n":36,"o":10.67,"t":"2026-10-02T16:30:00Z","v":1507,"vw":10.667727},{"c":10.67,"h":10.67,"l":10.67,"n":1,"o":10.67,"t":"2026-10-02T16:45:00Z","v":100,"vw":10.67},{"c":10.65,"h":10.65,"l":10.65,"n":16,"o":10.65,"t":"2026-10-02T17:00:00Z","v":1028,"vw":10.65},{"c":10.645,"h":10.69,"l":10.645,"n":47,"o":10.655,"t":"2026-10-02T17:15:00Z","v":3550,"vw":10.659654},{"c":10.565,"h":10.68,"l":10.565,"n":24,"o":10.68,"t":"2026-10-02T17:30:00Z","v":1726,"vw":10.606071},{"c":10.61,"h":10.61,"l":10.61,"n":5,"o":10.61,"t":"2026-10-02T17:45:00Z","v":288,"vw":10.61},{"c":10.605,"h":10.61,"l":10.56,"n":37,"o":10.57,"t":"2026-10-02T18:00:00Z","v":947,"vw":10.590056},{"c":10.585,"h":10.605,"l":10.55,"n":25,"o":10.605,"t":"2026-10-02T18:15:00Z","v":1389,"vw":10.590909},{"c":10.54,"h":10.57,"l":10.54,"n":26,"o":10.57,"t":"2026-10-02T18:30:00Z","v":919,"vw":10.5575},{"c":10.57,"h":10.57,"l":10.55,"n":22,"o":10.55,"t":"2026-10-02T18:45:00Z","v":3887,"vw":10.55174},{"c":10.565,"h":10.58,"l":10.55,"n":31,"o":10.55,"t":"2026-10-02T19:00:00Z","v":1639,"vw":10.571602},{"c":10.56,"h":10.57,"l":10.56,"n":33,"o":10.56,"t":"2026-10-02T19:15:00Z","v":1392,"vw":10.561778},{"c":10.49,"h":10.53,"l":10.49,"n":121,"o":10.53,"t":"2026-10-02T19:30:00Z","v":5286,"vw":10.508897},{"c":10.54,"h":10.59,"l":10.49,"n":262,"o":10.5,"t":"2026-10-02T19:45:00Z","v":10217,"vw":10.537509},{"c":10.54,"h":10.54,"l":10.54,"n":6,"o":10.54,"t":"2026-10-02T20:00:00Z","v":6479,"vw":10.54},{"c":10.54,"h":10.54,"l":10.54,"n":1,"o":10.54,"t":"2026-10-02T20:15:00Z","v":35136,"vw":10.54},{"c":10.52,"h":10.52,"l":10.5,"n":27,"o":10.51,"t":"2026-10-05T13:30:00Z","v":3655,"vw":10.50808},{"c":10.685,"h":10.685,"l":10.57,"n":29,"o":10.57,"t":"2026-10-05T13:45:00Z","v":1399,"vw":10.623326},{"c":10.68,"h":10.68,"l":10.67,"n":5,"o":10.67,"t":"2026-10-05T14:00:00Z","v":210,"vw":10.675},{"c":10.7,"h":10.7,"l":10.7,"n":4,"o":10.7,"t":"2026-10-05T14:30:00Z","v":105,"vw":10.7},{"c":10.695,"h":10.765,"l":10.64,"n":71,"o":10.755,"t":"2026-10-05T14:45:00Z","v":1201,"vw":10.728889},{"c":10.63,"h":10.695,"l":10.63,"n":37,"o":10.695,"t":"2026-10-05T15:00:00Z","v":742,"vw":10.656194},{"c":10.725,"h":10.8,"l":10.67,"n":61,"o":10.67,"t":"2026-10-05T15:30:00Z","v":8905,"vw":10.752611},{"c":10.71,"h":10.71,"l":10.67,"n":16,"o":10.695,"t":"2026-10-05T15:45:00Z","v":1037,"vw":10.693594},{"c":10.68,"h":10.68,"l":10.68,"n":8,"o":10.68,"t":"2026-10-05T16:00:00Z","v":155,"vw":10.68},{"c":10.65,"h":10.7,"l":10.65,"n":17,"o":10.7,"t":"2026-10-05T16:15:00Z","v":425,"vw":10.680469},{"c":10.66,"h":10.66,"l":10.66,"n":7,"o":10.66,"t":"2026-10-05T16:30:00Z","v":203,"vw":10.66},{"c":10.57,"h":10.61,"l":10.57,"n":83,"o":10.61,"t":"2026-10-05T17:00:00Z","v":4209,"vw":10.597274},{"c":10.58,"h":10.58,"l":10.54,"n":130,"o":10.57,"t":"2026-10-05T17:15:00Z","v":12354,"vw":10.558778},{"c":10.575,"h":10.61,"l":10.575,"n":29,"o":10.6,"t":"2026-10-05T17:30:00Z","v":2080,"vw":10.589987},{"c":10.66,"h":10.66,"l":10.595,"n":47,"o":10.61,"t":"2026-10-05T17:45:00Z","v":1366,"vw":10.624738},{"c":10.66,"h":10.66,"l":10.63,"n":16,"o":10.63,"t":"2026-10-05T18:15:00Z","v":587,"vw":10.646667},{"c":10.64,"h":10.66,"l":10.6101,"n":13,"o":10.66,"t":"2026-10-05T18:30:00Z","v":2623,"vw":10.614707},{"c":10.66,"h":10.665,"l":10.64,"n":62,"o":10.66,"t":"2026-10-05T18:45:00Z","v":1039,"vw":10.657626},{"c":10.61,"h":10.65,"l":10.6,"n":125,"o":10.64,"t":"2026-10-05T19:00:00Z","v":7226,"vw":10.618894},{"c":10.61,"h":10.62,"l":10.6,"n":38,"o":10.61,"t":"2026-10-05T19:15:00Z","v":4758,"vw":10.616512},{"c":10.585,"h":10.61,"l":10.585,"n":74,"o":10.6,"t":"2026-10-05T19:30:00Z","v":3730,"vw":10.598274},{"c":10.54,"h":10.59,"l":10.51,"n":231,"o":10.57,"t":"2026-10-05T19:45:00Z","v":6484,"vw":10.566167},{"c":10.52,"h":10.52,"l":10.52,"n":4,"o":10.52,"t":"2026-10-05T20:00:00Z","v":8578,"vw":10.52},{"c":10.53,"h":10.565,"l":10.51,"n":13,"o":10.51,"t":"2026-10-06T13:30:00Z","v":649,"vw":10.522799},{"c":10.505,"h":10.543,"l":10.45,"n":18,"o":10.543,"t":"2026-10-06T13:45:00Z","v":1097,"vw":10.495085},{"c":10.535,"h":10.535,"l":10.48,"n":18,"o":10.48,"t":"2026-10-06T14:00:00Z","v":820,"vw":10.522475},{"c":10.355,"h":10.5,"l":10.355,"n":23,"o":10.49,"t":"2026-10-06T14:30:00Z","v":2361,"vw":10.465107},{"c":10.365,"h":10.42,"l":10.365,"n":4,"o":10.42,"t":"2026-10-06T14:45:00Z","v":205,"vw":10.3925},{"c":10.365,"h":10.485,"l":10.365,"n":26,"o":10.46,"t":"2026-10-06T15:00:00Z","v":1208,"vw":10.431667},{"c":10.42,"h":10.42,"l":10.42,"n":3,"o":10.42,"t":"2026-10-06T15:15:00Z","v":127,"vw":10.42},{"c":10.4681,"h":10.4681,"l":10.4681,"n":2,"o":10.4681,"t":"2026-10-06T15:30:00Z","v":427,"vw":10.4681},{"c":10.36,"h":10.41,"l":10.36,"n":17,"o":10.41,"t":"2026-10-06T15:45:00Z","v":958,"vw":10.403548},{"c":10.35,"h":10.3634,"l":10.35,"n":3,"o":10.3634,"t":"2026-10-06T16:00:00Z","v":409,"vw":10.36005},{"c":10.33,"h":10.35,"l":10.33,"n":12,"o":10.35,"t":"2026-10-06T16:15:00Z","v":1173,"vw":10.348},{"c":10.44,"h":10.44,"l":10.26,"n":45,"o":10.3,"t":"2026-10-06T16:30:00Z","v":3387,"vw":10.347186},{"c":10.395,"h":10.395,"l":10.395,"n":6,"o":10.395,"t":"2026-10-06T17:15:00Z","v":415,"vw":10.395},{"c":10.395,"h":10.395,"l":10.395,"n":3,"o":10.395,"t":"2026-10-06T17:30:00Z","v":352,"vw":10.395},{"c":10.39,"h":10.39,"l":10.39,"n":16,"o":10.39,"t":"2026-10-06T18:00:00Z","v":764,"vw":10.39},{"c":10.39,"h":10.41,"l":10.39,"n":13,"o":10.41,"t":"2026-10-06T18:15:00Z","v":1014,"vw":10.403225},{"c":10.39,"h":10.41,"l":10.39,"n":23,"o":10.39,"t":"2026-10-06T18:30:00Z","v":798,"vw":10.394},{"c":10.3864,"h":10.405,"l":10.3864,"n":16,"o":10.405,"t":"2026-10-06T19:00:00Z","v":363,"vw":10.39393},{"c":10.37,"h":10.42,"l":10.36,"n":21,"o":10.4073,"t":"2026-10-06T19:15:00Z","v":924,"vw":10.382091},{"c":10.425,"h":10.45,"l":10.34,"n":106,"o":10.35,"t":"2026-10-06T19:30:00Z","v":5326,"vw":10.394643},{"c":10.47,"h":10.475,"l":10.41,"n":335,"o":10.42,"t":"2026-10-06T19:45:00Z","v":14873,"vw":10.443343},{"c":10.46,"h":10.46,"l":10.46,"n":6,"o":10.46,"t":"2026-10-06T20:00:00Z","v":7447,"vw":10.46},{"c":10.44,"h":10.44,"l":10.44,"n":4,"o":10.44,"t":"2026-10-07T13:30:00Z","v":263,"vw":10.44},{"c":10.445,"h":10.445,"l":10.445,"n":7,"o":10.445,"t":"2026-10-07T13:45:00Z","v":156,"vw":10.445},{"c":10.4,"h":10.41,"l":10.4,"n":16,"o":10.41,"t":"2026-10-07T14:00:00Z","v":497,"vw":10.406667},{"c":10.33,"h":10.33,"l":10.33,"n":15,"o":10.33,"t":"2026-10-07T14:45:00Z","v":298,"vw":10.33},{"c":10.28,"h":10.3,"l":10.28,"n":26,"o":10.3,"t":"2026-10-07T15:00:00Z","v":544,"vw":10.29},{"c":10.24,"h":10.305,"l":10.215,"n":34,"o":10.2939,"t":"2026-10-07T15:15:00Z","v":1859,"vw":10.247307},{"c":10.3,"h":10.3,"l":10.2601,"n":20,"o":10.285,"t":"2026-10-07T15:45:00Z","v":3759,"vw":10.281211},{"c":10.15,"h":10.28,"l":10.13,"n":77,"o":10.28,"t":"2026-10-07T16:00:00Z","v":4346,"vw":10.169569},{"c":10.13,"h":10.14,"l":10.13,"n":28,"o":10.14,"t":"2026-10-07T16:30:00Z","v":1055,"vw":10.131667},{"c":10.195,"h":10.195,"l":10.1,"n":65,"o":10.1,"t":"2026-10-07T17:00:00Z","v":6050,"vw":10.163892},{"c":10.29,"h":10.29,"l":10.15,"n":65,"o":10.15,"t":"2026-10-07T17:15:00Z","v":2878,"vw":10.213133},{"c":10.16,"h":10.27,"l":10.16,"n":78,"o":10.27,"t":"2026-10-07T17:45:00Z","v":3146,"vw":10.206266},{"c":10.23,"h":10.23,"l":10.12,"n":42,"o":10.15,"t":"2026-10-07T18:00:00Z","v":5317,"vw":10.180711},{"c":10.26,"h":10.28,"l":10.26,"n":33,"o":10.27,"t":"2026-10-07T18:30:00Z","v":939,"vw":10.27125},{"c":10.24,"h":10.24,"l":10.24,"n":7,"o":10.24,"t":"2026-10-07T18:45:00Z","v":171,"vw":10.24},{"c":10.25,"h":10.25,"l":10.25,"n":8,"o":10.25,"t":"2026-10-07T19:15:00Z","v":266,"vw":10.25},{"c":10.35,"h":10.35,"l":10.19,"n":100,"o":10.21,"t":"2026-10-07T19:30:00Z","v":16179,"vw":10.278724},{"c":10.25,"h":10.315,"l":10.21,"n":282,"o":10.3,"t":"2026-10-07T19:45:00Z","v":15422,"vw":10.275529},{"c":10.24,"h":10.24,"l":10.24,"n":6,"o":10.24,"t":"2026-10-07T20:00:00Z","v":6979,"vw":10.24},{"c":10.16,"h":10.295,"l":10.14,"n":18,"o":10.2,"t":"2026-10-08T13:30:00Z","v":4785,"vw":10.186557},{"c":10.21,"h":10.21,"l":10.21,"n":4,"o":10.21,"t":"2026-10-08T13:45:00Z","v":139,"vw":10.21},{"c":10.195,"h":10.26,"l":10.16,"n":25,"o":10.16,"t":"2026-10-08T15:15:00Z","v":2681,"vw":10.206424},{"c":10.16,"h":10.23,"l":10.13,"n":88,"o":10.195,"t":"2026-10-08T15:30:00Z","v":12967,"vw":10.172005},{"c":10.16,"h":10.16,"l":10.16,"n":5,"o":10.16,"t":"2026-10-08T15:45:00Z","v":428,"vw":10.16},{"c":10.13,"h":10.13,"l":10.0919,"n":2,"o":10.0919,"t":"2026-10-08T16:00:00Z","v":1100,"vw":10.095364},{"c":10.12,"h":10.185,"l":10.12,"n":75,"o":10.17,"t":"2026-10-08T16:15:00Z","v":5400,"vw":10.149759},{"c":10.15,"h":10.15,"l":10.15,"n":9,"o":10.15,"t":"2026-10-08T16:30:00Z","v":1042,"vw":10.15},{"c":10.14,"h":10.17,"l":10.14,"n":20,"o":10.15,"t":"2026-10-08T16:45:00Z","v":1045,"vw":10.154444},{"c":10.18,"h":10.18,"l":10.12,"n":33,"o":10.12,"t":"2026-10-08T17:00:00Z","v":1974,"vw":10.146599},{"c":10.16,"h":10.18,"l":10.155,"n":65,"o":10.165,"t":"2026-10-08T17:15:00Z","v":4814,"vw":10.165823},{"c":10.18,"h":10.18,"l":10.18,"n":11,"o":10.18,"t":"2026-10-08T17:30:00Z","v":617,"vw":10.18},{"c":10.195,"h":10.195,"l":10.19,"n":13,"o":10.19,"t":"2026-10-08T17:45:00Z","v":487,"vw":10.193276},{"c":10.2,"h":10.21,"l":10.2,"n":11,"o":10.21,"t":"2026-10-08T18:00:00Z","v":443,"vw":10.207531},{"c":10.18,"h":10.2,"l":10.18,"n":10,"o":10.2,"t":"2026-10-08T18:15:00Z","v":420,"vw":10.19},{"c":10.2,"h":10.2,"l":10.17,"n":12,"o":10.2,"t":"2026-10-08T18:30:00Z","v":969,"vw":10.190625},{"c":10.19,"h":10.2,"l":10.19,"n":17,"o":10.2,"t":"2026-10-08T18:45:00Z","v":1359,"vw":10.193478},{"c":10.23,"h":10.23,"l":10.205,"n":23,"o":10.205,"t":"2026-10-08T19:00:00Z","v":2777,"vw":10.219805},{"c":10.24,"h":10.25,"l":10.24,"n":25,"o":10.25,"t":"2026-10-08T19:15:00Z","v":994,"vw":10.246},{"c":10.22,"h":10.22,"l":10.22,"n":1,"o":10.22,"t":"2026-10-08T19:30:00Z","v":100,"vw":10.22},{"c":10.21,"h":10.23,"l":10.15,"n":554,"o":10.23,"t":"2026-10-08T19:45:00Z","v":33646,"vw":10.211666},{"c":10.19,"h":10.19,"l":10.19,"n":6,"o":10.19,"t":"2026-10-08T20:00:00Z","v":6172,"vw":10.19},{"c":10.155,"h":10.22,"l":10.155,"n":14,"o":10.19,"t":"2026-10-09T13:30:00Z","v":419,"vw":10.188529},{"c":10.12,"h":10.12,"l":10.12,"n":14,"o":10.12,"t":"2026-10-09T13:45:00Z","v":143,"vw":10.12},{"c":10.17,"h":10.23,"l":10.17,"n":39,"o":10.185,"t":"2026-10-09T14:00:00Z","v":2657,"vw":10.180117},{"c":10.2094,"h":10.2094,"l":10.2,"n":13,"o":10.2,"t":"2026-10-09T14:30:00Z","v":305,"vw":10.205241},{"c":10.17,"h":10.21,"l":10.17,"n":14,"o":10.21,"t":"2026-10-09T14:45:00Z","v":634,"vw":10.17722},{"c":10.21,"h":10.21,"l":10.21,"n":5,"o":10.21,"t":"2026-10-09T15:00:00Z","v":119,"vw":10.21},{"c":10.29,"h":10.29,"l":10.21,"n":32,"o":10.25,"t":"2026-10-09T15:15:00Z","v":3551,"vw":10.262143},{"c":10.27,"h":10.29,"l":10.27,"n":35,"o":10.29,"t":"2026-10-09T15:30:00Z","v":988,"vw":10.28},{"c":10.29,"h":10.29,"l":10.29,"n":5,"o":10.29,"t":"2026-10-09T16:30:00Z","v":267,"vw":10.29},{"c":10.29,"h":10.29,"l":10.29,"n":12,"o":10.29,"t":"2026-10-09T16:45:00Z","v":285,"vw":10.29},{"c":10.27,"h":10.29,"l":10.27,"n":29,"o":10.28,"t":"2026-10-09T17:00:00Z","v":1499,"vw":10.28167},{"c":10.23,"h":10.27,"l":10.2257,"n":52,"o":10.27,"t":"2026-10-09T17:15:00Z","v":1391,"vw":10.240769},{"c":10.205,"h":10.23,"l":10.205,"n":29,"o":10.2201,"t":"2026-10-09T17:30:00Z","v":2103,"vw":10.223913},{"c":10.18,"h":10.195,"l":10.18,"n":11,"o":10.195,"t":"2026-10-09T18:00:00Z","v":234,"vw":10.1875},{"c":10.205,"h":10.245,"l":10.185,"n":38,"o":10.185,"t":"2026-10-09T18:15:00Z","v":3786,"vw":10.199563},{"c":10.26,"h":10.26,"l":10.225,"n":38,"o":10.24,"t":"2026-10-09T18:45:00Z","v":1563,"vw":10.24531},{"c":10.23,"h":10.23,"l":10.21,"n":41,"o":10.21,"t":"2026-10-09T19:00:00Z","v":5143,"vw":10.216611},{"c":10.24,"h":10.25,"l":10.24,"n":28,"o":10.25,"t":"2026-10-09T19:15:00Z","v":1233,"vw":10.244286},{"c":10.28,"h":10.28,"l":10.22,"n":45,"o":10.22,"t":"2026-10-09T19:30:00Z","v":4658,"vw":10.249888},{"c":10.25,"h":10.26,"l":10.21,"n":753,"o":10.24,"t":"2026-10-09T19:45:00Z","v":36351,"vw":10.242717},{"c":10.23,"h":10.23,"l":10.23,"n":6,"o":10.23,"t":"2026-10-09T20:00:00Z","v":11827,"vw":10.23},{"c":10.23,"h":10.23,"l":10.23,"n":4,"o":10.23,"t":"2026-10-12T13:30:00Z","v":118,"vw":10.23},{"c":10.165,"h":10.165,"l":10.165,"n":5,"o":10.165,"t":"2026-10-12T14:00:00Z","v":111,"vw":10.165},{"c":10.26,"h":10.26,"l":10.115,"n":91,"o":10.115,"t":"2026-10-12T14:15:00Z","v":5554,"vw":10.171177},{"c":10.23,"h":10.23,"l":10.23,"n":18,"o":10.23,"t":"2026-10-12T14:30:00Z","v":691,"vw":10.23},{"c":10.275,"h":10.275,"l":10.26,"n":23,"o":10.26,"t":"2026-10-12T15:15:00Z","v":710,"vw":10.266},{"c":10.26,"h":10.26,"l":10.25,"n":12,"o":10.25,"t":"2026-10-12T15:30:00Z","v":666,"vw":10.253333},{"c":10.29,"h":10.29,"l":10.29,"n":8,"o":10.29,"t":"2026-10-12T16:00:00Z","v":114,"vw":10.29},{"c":10.28,"h":10.29,"l":10.28,"n":13,"o":10.29,"t":"2026-10-12T16:15:00Z","v":707,"vw":10.283333},{"c":10.295,"h":10.31,"l":10.295,"n":28,"o":10.31,"t":"2026-10-12T16:30:00Z","v":466,"vw":10.3},{"c":10.26,"h":10.26,"l":10.26,"n":9,"o":10.26,"t":"2026-10-12T16:45:00Z","v":170,"vw":10.26},{"c":10.28,"h":10.28,"l":10.28,"n":13,"o":10.28,"t":"2026-10-12T17:00:00Z","v":263,"vw":10.28},{"c":10.31,"h":10.31,"l":10.305,"n":16,"o":10.305,"t":"2026-10-12T17:15:00Z","v":252,"vw":10.3075},{"c":10.245,"h":10.3001,"l":10.245,"n":47,"o":10.3001,"t":"2026-10-12T17:45:00Z","v":6277,"vw":10.266063},{"c":10.255,"h":10.28,"l":10.255,"n":36,"o":10.2702,"t":"2026-10-12T18:15:00Z","v":2879,"vw":10.267649},{"c":10.2801,"h":10.29,"l":10.26,"n":46,"o":10.29,"t":"2026-10-12T18:30:00Z","v":3573,"vw":10.27198},{"c":10.29,"h":10.29,"l":10.23,"n":60,"o":10.27,"t":"2026-10-12T18:45:00Z","v":3194,"vw":10.280788},{"c":10.29,"h":10.3,"l":10.27,"n":21,"o":10.27,"t":"2026-10-12T19:00:00Z","v":939,"vw":10.283037},{"c":10.265,"h":10.3,"l":10.25,"n":43,"o":10.285,"t":"2026-10-12T19:15:00Z","v":1471,"vw":10.275556},{"c":10.26,"h":10.295,"l":10.24,"n":97,"o":10.27,"t":"2026-10-12T19:30:00Z","v":6443,"vw":10.257267},{"c":10.29,"h":10.29,"l":10.225,"n":304,"o":10.26,"t":"2026-10-12T19:45:00Z","v":11348,"vw":10.24833},{"c":10.27,"h":10.27,"l":10.27,"n":2,"o":10.27,"t":"2026-10-12T20:00:00Z","v":5070,"vw":10.27},{"c":10.33,"h":10.33,"l":10.27,"n":10,"o":10.27,"t":"2026-10-13T13:30:00Z","v":238,"vw":10.296549},{"c":10.275,"h":10.36,"l":10.275,"n":55,"o":10.29,"t":"2026-10-13T13:45:00Z","v":2834,"vw":10.305242},{"c":10.28,"h":10.28,"l":10.28,"n":10,"o":10.28,"t":"2026-10-13T14:00:00Z","v":247,"vw":10.28},{"c":10.285,"h":10.32,"l":10.285,"n":32,"o":10.32,"t":"2026-10-13T14:15:00Z","v":3658,"vw":10.292571},{"c":10.27,"h":10.27,"l":10.27,"n":14,"o":10.27,"t":"2026-10-13T14:30:00Z","v":115,"vw":10.27},{"c":10.28,"h":10.3,"l":10.2684,"n":50,"o":10.28,"t":"2026-10-13T14:45:00Z","v":2173,"vw":10.279929},{"c":10.27,"h":10.27,"l":10.27,"n":3,"o":10.27,"t":"2026-10-13T15:00:00Z","v":126,"vw":10.27},{"c":10.29,"h":10.3198,"l":10.28,"n":29,"o":10.3198,"t":"2026-10-13T15:15:00Z","v":987,"vw":10.294766},{"c":10.32,"h":10.32,"l":10.32,"n":10,"o":10.32,"t":"2026-10-13T15:30:00Z","v":210,"vw":10.32},{"c":10.41,"h":10.43,"l":10.3,"n":106,"o":10.31,"t":"2026-10-13T15:45:00Z","v":11272,"vw":10.346739},{"c":10.37,"h":10.46,"l":10.37,"n":156,"o":10.43,"t":"2026-10-13T16:15:00Z","v":10279,"vw":10.429383},{"c":10.445,"h":10.445,"l":10.365,"n":86,"o":10.38,"t":"2026-10-13T16:30:00Z","v":7563,"vw":10.390105},{"c":10.425,"h":10.43,"l":10.41,"n":77,"o":10.41,"t":"2026-10-13T16:45:00Z","v":2168,"vw":10.425715},{"c":10.465,"h":10.59,"l":10.41,"n":84,"o":10.42,"t":"2026-10-13T17:00:00Z","v":8595,"vw":10.439299},{"c":10.5,"h":10.52,"l":10.5,"n":55,"o":10.52,"t":"2026-10-13T17:15:00Z","v":1152,"vw":10.514},{"c":10.46,"h":10.52,"l":10.46,"n":28,"o":10.52,"t":"2026-10-13T17:30:00Z","v":1675,"vw":10.48},{"c":10.46,"h":10.47,"l":10.44,"n":64,"o":10.46,"t":"2026-10-13T17:45:00Z","v":3198,"vw":10.456941},{"c":10.47,"h":10.5,"l":10.46,"n":55,"o":10.46,"t":"2026-10-13T18:00:00Z","v":1652,"vw":10.484167},{"c":10.46,"h":10.475,"l":10.45,"n":52,"o":10.47,"t":"2026-10-13T18:15:00Z","v":3779,"vw":10.460171},{"c":10.47,"h":10.47,"l":10.45,"n":33,"o":10.46,"t":"2026-10-13T18:30:00Z","v":866,"vw":10.461429},{"c":10.47,"h":10.47,"l":10.45,"n":52,"o":10.45,"t":"2026-10-13T18:45:00Z","v":1216,"vw":10.46},{"c":10.46,"h":10.46,"l":10.44,"n":52,"o":10.45,"t":"2026-10-13T19:00:00Z","v":3234,"vw":10.447646},{"c":10.46,"h":10.48,"l":10.45,"n":68,"o":10.45,"t":"2026-10-13T19:15:00Z","v":2612,"vw":10.461768},{"c":10.45,"h":10.47,"l":10.435,"n":131,"o":10.45,"t":"2026-10-13T19:30:00Z","v":9588,"vw":10.448259},{"c":10.54,"h":10.54,"l":10.42,"n":321,"o":10.46,"t":"2026-10-13T19:45:00Z","v":17326,"vw":10.475028},{"c":10.52,"h":10.52,"l":10.52,"n":4,"o":10.52,"t":"2026-10-13T20:00:00Z","v":7805,"vw":10.52},{"c":10.355,"h":10.51,"l":10.23,"n":71,"o":10.33,"t":"2026-10-14T13:30:00Z","v":8535,"vw":10.457159},{"c":10.255,"h":10.29,"l":10.255,"n":13,"o":10.29,"t":"2026-10-14T14:15:00Z","v":705,"vw":10.27125},{"c":10.175,"h":10.21,"l":10.17,"n":11,"o":10.21,"t":"2026-10-14T14:30:00Z","v":619,"vw":10.1825},{"c":10.05,"h":10.14,"l":10.05,"n":22,"o":10.14,"t":"2026-10-14T14:45:00Z","v":853,"vw":10.108572},{"c":10.02,"h":10.085,"l":9.93,"n":70,"o":10.06,"t":"2026-10-14T15:15:00Z","v":3993,"vw":10.004977},{"c":10.23,"h":10.32,"l":10.01,"n":87,"o":10.06,"t":"2026-10-14T15:45:00Z","v":7970,"vw":10.161706},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-10-14T16:00:00Z","v":100,"vw":10.23},{"c":10.24,"h":10.24,"l":10.24,"n":3,"o":10.24,"t":"2026-10-14T16:15:00Z","v":151,"vw":10.24},{"c":10.31,"h":10.31,"l":10.23,"n":16,"o":10.24,"t":"2026-10-14T16:30:00Z","v":568,"vw":10.26},{"c":10.26,"h":10.28,"l":10.22,"n":30,"o":10.24,"t":"2026-10-14T16:45:00Z","v":2796,"vw":10.256304},{"c":10.22,"h":10.305,"l":10.22,"n":20,"o":10.305,"t":"2026-10-14T17:15:00Z","v":894,"vw":10.264},{"c":10.16,"h":10.24,"l":10.16,"n":38,"o":10.195,"t":"2026-10-14T17:30:00Z","v":4382,"vw":10.202167},{"c":10.1501,"h":10.23,"l":10.1501,"n":32,"o":10.23,"t":"2026-10-14T17:45:00Z","v":2852,"vw":10.169799},{"c":10.185,"h":10.2,"l":10.15,"n":16,"o":10.15,"t":"2026-10-14T18:00:00Z","v":4524,"vw":10.176181},{"c":10.145,"h":10.2,"l":10.145,"n":40,"o":10.2,"t":"2026-10-14T18:15:00Z","v":3784,"vw":10.19106},{"c":10.2,"h":10.2,"l":10.18,"n":35,"o":10.18,"t":"2026-10-14T18:30:00Z","v":4276,"vw":10.18832},{"c":10.136,"h":10.19,"l":10.136,"n":49,"o":10.19,"t":"2026-10-14T18:45:00Z","v":3488,"vw":10.168735},{"c":10.165,"h":10.19,"l":10.15,"n":41,"o":10.16,"t":"2026-10-14T19:00:00Z","v":6162,"vw":10.174471},{"c":10.16,"h":10.19,"l":10.11,"n":88,"o":10.165,"t":"2026-10-14T19:15:00Z","v":21266,"vw":10.17335},{"c":10.155,"h":10.155,"l":10.08,"n":101,"o":10.11,"t":"2026-10-14T19:30:00Z","v":7316,"vw":10.119162},{"c":10.24,"h":10.245,"l":10.12,"n":551,"o":10.17,"t":"2026-10-14T19:45:00Z","v":94043,"vw":10.195952},{"c":10.21,"h":10.21,"l":10.21,"n":1,"o":10.21,"t":"2026-10-14T20:00:00Z","v":15353,"vw":10.21},{"c":10.43,"h":10.43,"l":10.25,"n":41,"o":10.25,"t":"2026-10-15T13:30:00Z","v":4934,"vw":10.381031},{"c":10.3,"h":10.3,"l":10.3,"n":24,"o":10.3,"t":"2026-10-15T13:45:00Z","v":1990,"vw":10.3},{"c":10.39,"h":10.39,"l":10.295,"n":25,"o":10.295,"t":"2026-10-15T14:00:00Z","v":1849,"vw":10.311434},{"c":10.47,"h":10.47,"l":10.47,"n":6,"o":10.47,"t":"2026-10-15T14:45:00Z","v":111,"vw":10.47},{"c":10.415,"h":10.48,"l":10.41,"n":21,"o":10.48,"t":"2026-10-15T15:00:00Z","v":535,"vw":10.43},{"c":10.36,"h":10.36,"l":10.36,"n":7,"o":10.36,"t":"2026-10-15T15:15:00Z","v":144,"vw":10.36},{"c":10.63,"h":10.63,"l":10.435,"n":150,"o":10.435,"t":"2026-10-15T16:45:00Z","v":9866,"vw":10.511185},{"c":10.57,"h":10.665,"l":10.56,"n":67,"o":10.6,"t":"2026-10-15T17:00:00Z","v":1950,"vw":10.5965},{"c":10.55,"h":10.595,"l":10.55,"n":36,"o":10.595,"t":"2026-10-15T17:15:00Z","v":1230,"vw":10.555202},{"c":10.58,"h":10.58,"l":10.58,"n":19,"o":10.58,"t":"2026-10-15T17:30:00Z","v":4410,"vw":10.58},{"c":10.58,"h":10.58,"l":10.55,"n":34,"o":10.55,"t":"2026-10-15T17:45:00Z","v":637,"vw":10.563953},{"c":10.59,"h":10.605,"l":10.59,"n":20,"o":10.605,"t":"2026-10-15T18:00:00Z","v":3514,"vw":10.603594},{"c":10.59,"h":10.59,"l":10.59,"n":28,"o":10.59,"t":"2026-10-15T18:15:00Z","v":1155,"vw":10.59},{"c":10.63,"h":10.63,"l":10.63,"n":7,"o":10.63,"t":"2026-10-15T18:30:00Z","v":179,"vw":10.63},{"c":10.62,"h":10.66,"l":10.5862,"n":68,"o":10.5862,"t":"2026-10-15T19:00:00Z","v":2830,"vw":10.626578},{"c":10.61,"h":10.65,"l":10.61,"n":81,"o":10.65,"t":"2026-10-15T19:15:00Z","v":1003,"vw":10.624},{"c":10.69,"h":10.69,"l":10.62,"n":334,"o":10.67,"t":"2026-10-15T19:45:00Z","v":9550,"vw":10.646172},{"c":10.66,"h":10.66,"l":10.66,"n":2,"o":10.66,"t":"2026-10-15T20:00:00Z","v":6070,"vw":10.66},{"c":10.68,"h":10.68,"l":10.68,"n":1,"o":10.68,"t":"2026-10-16T12:15:00Z","v":928,"vw":10.68},{"c":10.68,"h":10.68,"l":10.68,"n":4,"o":10.68,"t":"2026-10-16T13:30:00Z","v":893,"vw":10.68},{"c":10.815,"h":10.815,"l":10.78,"n":31,"o":10.78,"t":"2026-10-16T13:45:00Z","v":2808,"vw":10.800581},{"c":10.82,"h":10.95,"l":10.82,"n":22,"o":10.95,"t":"2026-10-16T14:00:00Z","v":839,"vw":10.874129},{"c":10.915,"h":10.915,"l":10.87,"n":15,"o":10.89,"t":"2026-10-16T14:15:00Z","v":1178,"vw":10.8965},{"c":10.9,"h":10.9,"l":10.9,"n":2,"o":10.9,"t":"2026-10-16T14:30:00Z","v":116,"vw":10.9},{"c":10.885,"h":10.885,"l":10.885,"n":3,"o":10.885,"t":"2026-10-16T15:00:00Z","v":106,"vw":10.885},{"c":10.93,"h":10.98,"l":10.93,"n":33,"o":10.95,"t":"2026-10-16T15:30:00Z","v":1770,"vw":10.957273},{"c":10.945,"h":10.9601,"l":10.945,"n":9,"o":10.9601,"t":"2026-10-16T15:45:00Z","v":252,"vw":10.95255},{"c":10.925,"h":10.925,"l":10.925,"n":6,"o":10.925,"t":"2026-10-16T16:00:00Z","v":180,"vw":10.925},{"c":10.95,"h":10.95,"l":10.94,"n":11,"o":10.94,"t":"2026-10-16T16:15:00Z","v":352,"vw":10.945},{"c":10.9023,"h":10.935,"l":10.9023,"n":8,"o":10.935,"t":"2026-10-16T16:30:00Z","v":455,"vw":10.910578},{"c":10.89,"h":10.89,"l":10.89,"n":7,"o":10.89,"t":"2026-10-16T16:45:00Z","v":211,"vw":10.89},{"c":10.89,"h":10.895,"l":10.89,"n":13,"o":10.895,"t":"2026-10-16T17:15:00Z","v":622,"vw":10.891116},{"c":10.82,"h":10.84,"l":10.82,"n":18,"o":10.84,"t":"2026-10-16T17:30:00Z","v":523,"vw":10.826667},{"c":10.72,"h":10.775,"l":10.72,"n":79,"o":10.77,"t":"2026-10-16T17:45:00Z","v":1571,"vw":10.760939},{"c":10.705,"h":10.8,"l":10.705,"n":53,"o":10.8,"t":"2026-10-16T18:15:00Z","v":2695,"vw":10.756289},{"c":10.715,"h":10.72,"l":10.68,"n":81,"o":10.695,"t":"2026-10-16T18:30:00Z","v":5299,"vw":10.695027},{"c":10.72,"h":10.72,"l":10.72,"n":9,"o":10.72,"t":"2026-10-16T18:45:00Z","v":271,"vw":10.72},{"c":10.74,"h":10.74,"l":10.74,"n":2,"o":10.74,"t":"2026-10-16T19:00:00Z","v":101,"vw":10.74},{"c":10.695,"h":10.74,"l":10.695,"n":20,"o":10.74,"t":"2026-10-16T19:15:00Z","v":999,"vw":10.72625},{"c":10.655,"h":10.665,"l":10.61,"n":111,"o":10.65,"t":"2026-10-16T19:30:00Z","v":5073,"vw":10.635939},{"c":10.615,"h":10.64,"l":10.55,"n":665,"o":10.625,"t":"2026-10-16T19:45:00Z","v":28473,"vw":10.602382},{"c":10.615,"h":10.615,"l":10.615,"n":3,"o":10.615,"t":"2026-10-16T20:00:00Z","v":13619,"vw":10.615},{"c":10.7,"h":10.7,"l":10.668,"n":17,"o":10.668,"t":"2026-10-19T13:45:00Z","v":510,"vw":10.684661},{"c":10.69,"h":10.76,"l":10.69,"n":60,"o":10.7,"t":"2026-10-19T14:15:00Z","v":5565,"vw":10.704649},{"c":10.71,"h":10.71,"l":10.71,"n":2,"o":10.71,"t":"2026-10-19T14:45:00Z","v":101,"vw":10.71},{"c":10.82,"h":10.82,"l":10.745,"n":40,"o":10.75,"t":"2026-10-19T15:15:00Z","v":1482,"vw":10.772533},{"c":10.81,"h":10.81,"l":10.81,"n":13,"o":10.81,"t":"2026-10-19T15:30:00Z","v":489,"vw":10.81},{"c":10.84,"h":10.84,"l":10.82,"n":36,"o":10.82,"t":"2026-10-19T15:45:00Z","v":6347,"vw":10.839147},{"c":10.81,"h":10.875,"l":10.81,"n":13,"o":10.875,"t":"2026-10-19T16:00:00Z","v":742,"vw":10.844},{"c":10.84,"h":10.85,"l":10.81,"n":42,"o":10.81,"t":"2026-10-19T16:30:00Z","v":1865,"vw":10.837336},{"c":10.83,"h":10.84,"l":10.83,"n":20,"o":10.84,"t":"2026-10-19T16:45:00Z","v":365,"vw":10.835},{"c":10.78,"h":10.86,"l":10.75,"n":77,"o":10.86,"t":"2026-10-19T17:15:00Z","v":3761,"vw":10.786541},{"c":10.75,"h":10.78,"l":10.75,"n":19,"o":10.78,"t":"2026-10-19T17:30:00Z","v":1239,"vw":10.762961},{"c":10.7,"h":10.75,"l":10.69,"n":86,"o":10.75,"t":"2026-10-19T17:45:00Z","v":3827,"vw":10.740204},{"c":10.71,"h":10.71,"l":10.71,"n":3,"o":10.71,"t":"2026-10-19T18:00:00Z","v":112,"vw":10.71},{"c":10.695,"h":10.72,"l":10.695,"n":11,"o":10.72,"t":"2026-10-19T18:15:00Z","v":355,"vw":10.7075},{"c":10.71,"h":10.71,"l":10.71,"n":10,"o":10.71,"t":"2026-10-19T18:30:00Z","v":312,"vw":10.71},{"c":10.685,"h":10.685,"l":10.685,"n":2,"o":10.685,"t":"2026-10-19T19:00:00Z","v":180,"vw":10.685},{"c":10.57,"h":10.67,"l":10.57,"n":53,"o":10.67,"t":"2026-10-19T19:15:00Z","v":2719,"vw":10.606785},{"c":10.55,"h":10.58,"l":10.54,"n":51,"o":10.55,"t":"2026-10-19T19:30:00Z","v":3160,"vw":10.561429},{"c":10.45,"h":10.565,"l":10.45,"n":338,"o":10.555,"t":"2026-10-19T19:45:00Z","v":17598,"vw":10.523899},{"c":10.46,"h":10.46,"l":10.46,"n":2,"o":10.46,"t":"2026-10-19T20:00:00Z","v":6436,"vw":10.46},{"c":10.46,"h":10.46,"l":10.46,"n":1,"o":10.46,"t":"2026-10-19T20:30:00Z","v":131,"vw":10.46},{"c":10.52,"h":10.52,"l":10.52,"n":3,"o":10.52,"t":"2026-10-20T13:45:00Z","v":173,"vw":10.52},{"c":10.54,"h":10.65,"l":10.54,"n":8,"o":10.65,"t":"2026-10-20T14:00:00Z","v":403,"vw":10.61},{"c":10.56,"h":10.56,"l":10.56,"n":5,"o":10.56,"t":"2026-10-20T14:30:00Z","v":113,"vw":10.56},{"c":10.59,"h":10.59,"l":10.59,"n":8,"o":10.59,"t":"2026-10-20T14:45:00Z","v":314,"vw":10.59},{"c":10.605,"h":10.605,"l":10.605,"n":3,"o":10.605,"t":"2026-10-20T15:00:00Z","v":104,"vw":10.605},{"c":10.51,"h":10.57,"l":10.46,"n":13,"o":10.57,"t":"2026-10-20T15:15:00Z","v":575,"vw":10.513333},{"c":10.42,"h":10.47,"l":10.41,"n":18,"o":10.47,"t":"2026-10-20T15:30:00Z","v":633,"vw":10.429548},{"c":10.37,"h":10.38,"l":10.37,"n":30,"o":10.38,"t":"2026-10-20T16:15:00Z","v":759,"vw":10.375},{"c":10.405,"h":10.405,"l":10.4,"n":8,"o":10.4,"t":"2026-10-20T16:30:00Z","v":406,"vw":10.401845},{"c":10.38,"h":10.38,"l":10.38,"n":12,"o":10.38,"t":"2026-10-20T17:00:00Z","v":221,"vw":10.38},{"c":10.33,"h":10.33,"l":10.33,"n":1,"o":10.33,"t":"2026-10-20T17:15:00Z","v":150,"vw":10.33},{"c":10.3,"h":10.34,"l":10.3,"n":5,"o":10.34,"t":"2026-10-20T17:30:00Z","v":482,"vw":10.331189},{"c":10.31,"h":10.31,"l":10.31,"n":4,"o":10.31,"t":"2026-10-20T18:00:00Z","v":167,"vw":10.31},{"c":10.265,"h":10.29,"l":10.265,"n":21,"o":10.29,"t":"2026-10-20T18:15:00Z","v":4428,"vw":10.287131},{"c":10.2199,"h":10.23,"l":10.13,"n":59,"o":10.23,"t":"2026-10-20T18:30:00Z","v":2436,"vw":10.189912},{"c":10.27,"h":10.3,"l":10.17,"n":259,"o":10.19,"t":"2026-10-20T19:30:00Z","v":22546,"vw":10.248589},{"c":10.26,"h":10.355,"l":10.25,"n":304,"o":10.29,"t":"2026-10-20T19:45:00Z","v":9558,"vw":10.296624},{"c":10.27,"h":10.27,"l":10.27,"n":4,"o":10.27,"t":"2026-10-20T20:00:00Z","v":9114,"vw":10.27},{"c":10.26,"h":10.26,"l":10.26,"n":1,"o":10.26,"t":"2026-10-21T13:30:00Z","v":105,"vw":10.26},{"c":10.35,"h":10.355,"l":10.35,"n":9,"o":10.355,"t":"2026-10-21T14:15:00Z","v":304,"vw":10.3525},{"c":10.45,"h":10.495,"l":10.32,"n":83,"o":10.32,"t":"2026-10-21T14:30:00Z","v":7176,"vw":10.385882},{"c":10.45,"h":10.51,"l":10.43,"n":31,"o":10.51,"t":"2026-10-21T14:45:00Z","v":2477,"vw":10.449129},{"c":10.45,"h":10.47,"l":10.4,"n":17,"o":10.45,"t":"2026-10-21T15:00:00Z","v":822,"vw":10.445},{"c":10.41,"h":10.43,"l":10.41,"n":14,"o":10.43,"t":"2026-10-21T15:15:00Z","v":538,"vw":10.42},{"c":10.41,"h":10.435,"l":10.41,"n":16,"o":10.435,"t":"2026-10-21T16:00:00Z","v":550,"vw":10.418333},{"c":10.435,"h":10.44,"l":10.41,"n":23,"o":10.41,"t":"2026-10-21T16:15:00Z","v":1923,"vw":10.422619},{"c":10.495,"h":10.495,"l":10.45,"n":26,"o":10.45,"t":"2026-10-21T16:30:00Z","v":1087,"vw":10.4825},{"c":10.5254,"h":10.5254,"l":10.5248,"n":7,"o":10.5248,"t":"2026-10-21T16:45:00Z","v":1020,"vw":10.52512},{"c":10.495,"h":10.495,"l":10.495,"n":5,"o":10.495,"t":"2026-10-21T17:15:00Z","v":285,"vw":10.495},{"c":10.495,"h":10.495,"l":10.495,"n":3,"o":10.495,"t":"2026-10-21T17:30:00Z","v":131,"vw":10.495},{"c":10.42,"h":10.47,"l":10.41,"n":91,"o":10.47,"t":"2026-10-21T17:45:00Z","v":5344,"vw":10.432443},{"c":10.42,"h":10.42,"l":10.41,"n":11,"o":10.41,"t":"2026-10-21T18:00:00Z","v":448,"vw":10.415},{"c":10.425,"h":10.425,"l":10.425,"n":4,"o":10.425,"t":"2026-10-21T18:30:00Z","v":135,"vw":10.425},{"c":10.41,"h":10.42,"l":10.41,"n":26,"o":10.42,"t":"2026-10-21T18:45:00Z","v":554,"vw":10.414386},{"c":10.405,"h":10.42,"l":10.3816,"n":45,"o":10.39,"t":"2026-10-21T19:00:00Z","v":5807,"vw":10.398887},{"c":10.36,"h":10.42,"l":10.36,"n":76,"o":10.41,"t":"2026-10-21T19:15:00Z","v":3300,"vw":10.390562},{"c":10.42,"h":10.42,"l":10.345,"n":105,"o":10.345,"t":"2026-10-21T19:30:00Z","v":5656,"vw":10.380229},{"c":10.34,"h":10.4,"l":10.29,"n":390,"o":10.4,"t":"2026-10-21T19:45:00Z","v":27782,"vw":10.319387},{"c":10.32,"h":10.32,"l":10.32,"n":1,"o":10.32,"t":"2026-10-21T20:00:00Z","v":7451,"vw":10.32},{"c":10.115,"h":10.28,"l":10.115,"n":8,"o":10.28,"t":"2026-10-22T13:30:00Z","v":509,"vw":10.243974},{"c":10.315,"h":10.315,"l":10.315,"n":1,"o":10.315,"t":"2026-10-22T13:45:00Z","v":100,"vw":10.315},{"c":10.305,"h":10.305,"l":10.305,"n":1,"o":10.305,"t":"2026-10-22T14:30:00Z","v":100,"vw":10.305},{"c":10.28,"h":10.28,"l":10.28,"n":1,"o":10.28,"t":"2026-10-22T14:45:00Z","v":620,"vw":10.28},{"c":10.28,"h":10.34,"l":10.28,"n":4,"o":10.34,"t":"2026-10-22T15:00:00Z","v":221,"vw":10.31},{"c":10.34,"h":10.35,"l":10.315,"n":16,"o":10.315,"t":"2026-10-22T15:15:00Z","v":525,"vw":10.335},{"c":10.27,"h":10.34,"l":10.27,"n":49,"o":10.34,"t":"2026-10-22T15:30:00Z","v":2933,"vw":10.306834},{"c":10.31,"h":10.31,"l":10.31,"n":14,"o":10.31,"t":"2026-10-22T15:45:00Z","v":433,"vw":10.31},{"c":10.325,"h":10.325,"l":10.325,"n":5,"o":10.325,"t":"2026-10-22T16:00:00Z","v":108,"vw":10.325},{"c":10.345,"h":10.345,"l":10.345,"n":7,"o":10.345,"t":"2026-10-22T16:15:00Z","v":125,"vw":10.345},{"c":10.34,"h":10.34,"l":10.34,"n":4,"o":10.34,"t":"2026-10-22T16:45:00Z","v":113,"vw":10.34},{"c":10.335,"h":10.335,"l":10.335,"n":3,"o":10.335,"t":"2026-10-22T17:00:00Z","v":102,"vw":10.335},{"c":10.34,"h":10.355,"l":10.325,"n":65,"o":10.325,"t":"2026-10-22T17:45:00Z","v":1802,"vw":10.344286},{"c":10.295,"h":10.295,"l":10.295,"n":4,"o":10.295,"t":"2026-10-22T18:15:00Z","v":371,"vw":10.295},{"c":10.33,"h":10.35,"l":10.3,"n":9,"o":10.3,"t":"2026-10-22T18:30:00Z","v":799,"vw":10.323077},{"c":10.525,"h":10.55,"l":10.35,"n":94,"o":10.35,"t":"2026-10-22T18:45:00Z","v":5838,"vw":10.442286},{"c":10.56,"h":10.58,"l":10.52,"n":102,"o":10.52,"t":"2026-10-22T19:00:00Z","v":3710,"vw":10.565},{"c":10.53,"h":10.58,"l":10.49,"n":212,"o":10.58,"t":"2026-10-22T19:15:00Z","v":7368,"vw":10.522515},{"c":10.54,"h":10.54,"l":10.52,"n":55,"o":10.54,"t":"2026-10-22T19:30:00Z","v":2664,"vw":10.534375},{"c":10.62,"h":10.63,"l":10.51,"n":443,"o":10.53,"t":"2026-10-22T19:45:00Z","v":14277,"vw":10.572801},{"c":10.63,"h":10.63,"l":10.63,"n":3,"o":10.63,"t":"2026-10-22T20:00:00Z","v":20656,"vw":10.63}],"expiry":"2026-11-20","expirations":["2026-11-20","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1,"strike":14.654294098918408,"iv":0.7929105215839453,"gamma":0.07813807195173753,"theta":-0.007162021886225142,"vega":0.005231881461789989,"rho":0.0007405447259065043,"breakevenPct":38.79862745925124},{"delta":0.15,"premium":0.22719041668163084,"strike":16.73968055605436,"iv":1.1173802539996256,"gamma":0.11262028598489615,"theta":-0.014186007841808287,"vega":0.006970003563585161,"rho":0.0010511925579444056,"breakevenPct":59.61308535029154},{"delta":0.2,"premium":0.475,"strike":18.468449461431703,"iv":1.7724636439592611,"gamma":0.05310169865436997,"theta":-0.025798874080434207,"vega":0.008376182533302157,"rho":0.0012954831894149324,"breakevenPct":78.20742673030767},{"delta":0.25,"premium":0.5050231213015883,"strike":16.89953757396823,"iv":1.5683192979580185,"gamma":0.07512372955709944,"theta":-0.023506873347316465,"vega":0.008650535254236083,"rho":0.00168813088234596,"breakevenPct":63.73058038823915},{"delta":0.3,"premium":0.5400960044551479,"strike":16.198079910897043,"iv":1.4478110326105176,"gamma":0.09612579039919994,"theta":-0.02184899683782923,"vega":0.008757231548030707,"rho":0.002077221099433735,"breakevenPct":57.46167370980424},{"delta":0.35,"premium":0.5751688876087074,"strike":15.49662224782585,"iv":1.3273027672630169,"gamma":0.11712785124130043,"theta":-0.020191120328341992,"vega":0.00886392784182533,"rho":0.00246631131652151,"breakevenPct":51.19276703136933},{"delta":0.4,"premium":0.610241770762267,"strike":14.795164584754659,"iv":1.2067945019155157,"gamma":0.13812991208340097,"theta":-0.018533243818854753,"vega":0.008970624135619954,"rho":0.0028554015336092857,"breakevenPct":44.9238603529344},{"delta":0.45,"premium":0.6453146539158265,"strike":14.09370692168347,"iv":1.086286236568015,"gamma":0.15913197292550146,"theta":-0.016875367309367516,"vega":0.009077320429414577,"rho":0.0032444917506970613,"breakevenPct":38.654953674499495},{"delta":0.5,"premium":0.680387537069386,"strike":13.392249258612278,"iv":0.9657779712205141,"gamma":0.18013403376760198,"theta":-0.015217490799880279,"vega":0.0091840167232092,"rho":0.0036335819677848365,"breakevenPct":32.38604699606458},{"delta":0.55,"premium":0.7154604202229455,"strike":12.690791595541087,"iv":0.8452697058730133,"gamma":0.20113609460970247,"theta":-0.013559614290393042,"vega":0.009290713017003824,"rho":0.004022672184872612,"breakevenPct":26.117140317629662},{"delta":0.6,"premium":0.7505333033765051,"strike":11.989333932469897,"iv":0.7247614405255126,"gamma":0.22213815545180296,"theta":-0.011901737780905808,"vega":0.009397409310798448,"rho":0.0044117624019603865,"breakevenPct":19.848233639194753},{"delta":0.65,"premium":0.7856061865300648,"strike":11.287876269398705,"iv":0.6042531751780116,"gamma":0.24314021629390348,"theta":-0.010243861271418568,"vega":0.009504105604593072,"rho":0.004800852619048163,"breakevenPct":13.579326960759829},{"delta":0.7,"premium":0.8206790696836241,"strike":10.586418606327516,"iv":0.4837449098305109,"gamma":0.26414227713600397,"theta":-0.008585984761931332,"vega":0.009610801898387695,"rho":0.005189942836135938,"breakevenPct":7.31042028232492},{"delta":0.75,"premium":1.094500948139843,"strike":9.785525484087858,"iv":0.49358074127565854,"gamma":0.2617479475869638,"theta":-0.008461194413493703,"vega":0.009499335237240369,"rho":0.005395671421209283,"breakevenPct":2.3520830877488135},{"delta":0.8,"premium":2.5853603880169405,"strike":8.477754045599175,"iv":1.1678535539321149,"gamma":0.14008909140991355,"theta":-0.016151404251869964,"vega":0.008275769610657253,"rho":0.004666702906501754,"breakevenPct":4.074453749916406},{"delta":0.85,"premium":4.010590547743197,"strike":7.154899391396448,"iv":1.769287955608212,"gamma":0.04498838106303258,"theta":-0.021252866715916224,"vega":0.006907055859914666,"rho":0.003982656864764645,"breakevenPct":5.037534704982533},{"delta":0.9,"premium":5.241378549086828,"strike":5.787357167681303,"iv":2.1549214554363725,"gamma":0.028572416091844653,"theta":-0.018684557001825013,"vega":0.005108306696900419,"rho":0.0034317042012297367,"breakevenPct":3.7510415500294334}],"put":[{"delta":0.1,"premium":0.48522519098192607,"strike":6.379880042943209,"iv":2.746726164761694,"gamma":0.04218059139106826,"theta":-0.017379965439600204,"vega":0.005145379674624846,"rho":-0.0012430877184573248,"breakevenPct":44.54699104457872},{"delta":0.15,"premium":0.2842582924075155,"strike":7.880647693416838,"iv":1.1482098899597033,"gamma":0.07312676579427832,"theta":-0.01234188970605374,"vega":0.006658435878427824,"rho":-0.0015171464037349689,"breakevenPct":28.538199426064693},{"delta":0.2,"premium":0.33734681273637623,"strike":8.47052014151529,"iv":1.012293699896352,"gamma":0.10377904185749182,"theta":-0.012208109734486775,"vega":0.00782120340897517,"rho":-0.001991986185555946,"breakevenPct":23.488491733029964},{"delta":0.25,"premium":0.3904353330652369,"strike":9.060392589613743,"iv":0.8763775098330008,"gamma":0.1344313179207053,"theta":-0.012074329762919812,"vega":0.008983970939522516,"rho":-0.002466825967376923,"breakevenPct":18.438784039995237},{"delta":0.3,"premium":0.4435238533940976,"strike":9.650265037712195,"iv":0.7404613197696497,"gamma":0.16508359398391878,"theta":-0.01194054979135285,"vega":0.01014673847006986,"rho":-0.0029416657491979003,"breakevenPct":13.389076346960511},{"delta":0.35,"premium":0.680094809625526,"strike":10.20928041798523,"iv":0.7262038057441776,"gamma":0.17546727819688038,"theta":-0.013254099090203824,"vega":0.010916829124395254,"rho":-0.003555435979518551,"breakevenPct":10.355732752966095},{"delta":0.4,"premium":1.1838886135695288,"strike":10.723355728132173,"iv":0.8891293430547303,"gamma":0.15633189260512087,"theta":-0.01667553107175593,"vega":0.011115027256263465,"rho":-0.0043715437790972315,"breakevenPct":10.259011151809569},{"delta":0.45,"premium":1.687682417513531,"strike":11.237431038279112,"iv":1.052054880365283,"gamma":0.13719650701336134,"theta":-0.020096963053308034,"vega":0.011313225388131674,"rho":-0.0051876515786759125,"breakevenPct":10.162289550653044},{"delta":0.5,"premium":2.191476221457533,"strike":11.751506348426053,"iv":1.2149804176758354,"gamma":0.11806112142160184,"theta":-0.02351839503486014,"vega":0.011511423519999885,"rho":-0.006003759378254593,"breakevenPct":10.06556794949652},{"delta":0.55,"premium":2.695270025401536,"strike":12.265581658572996,"iv":1.3779059549863883,"gamma":0.0989257358298423,"theta":-0.026939827016412246,"vega":0.011709621651868096,"rho":-0.0068198671778332744,"breakevenPct":9.968846348339994},{"delta":0.6,"premium":4.299646807553808,"strike":13.834608551023114,"iv":1.75451339026556,"gamma":0.07558451550558518,"theta":-0.033637847736865664,"vega":0.011566686665146791,"rho":-0.00851388159400896,"breakevenPct":10.301394699253946},{"delta":0.65,"premium":7.590470522043646,"strike":17.090470522043645,"iv":2.3284703474842807,"gamma":0.05336105283881617,"theta":-0.04275844635349857,"vega":0.011082376443938698,"rho":-0.011549711389961007,"breakevenPct":10.630291627469433},{"delta":0.7,"premium":11.813119358278605,"strike":21.427303650302832,"iv":2.7182993987806956,"gamma":0.04266160838030775,"theta":-0.04638377544561949,"vega":0.010387139052642201,"rho":-0.015327505453917797,"breakevenPct":9.556121429687437}]},"raw":{"call":[{"delta":0.1,"premium":0.1,"strike":14.654294098918408,"iv":0.7929105215839453,"gamma":0.07813807195173753,"theta":-0.007162021886225142,"vega":0.005231881461789989,"rho":0.0007405447259065043,"breakevenPct":38.79862745925124},{"delta":0.15,"premium":0.22719041668163084,"strike":16.73968055605436,"iv":1.1173802539996256,"gamma":0.11262028598489615,"theta":-0.014186007841808287,"vega":0.006970003563585161,"rho":0.0010511925579444056,"breakevenPct":59.61308535029154},{"delta":0.2,"premium":0.475,"strike":18.468449461431703,"iv":1.7724636439592611,"gamma":0.05310169865436997,"theta":-0.025798874080434207,"vega":0.008376182533302157,"rho":0.0012954831894149324,"breakevenPct":78.20742673030767},{"delta":0.25,"premium":0.5050231213015883,"strike":16.89953757396823,"iv":1.5683192979580185,"gamma":0.07512372955709944,"theta":-0.023506873347316465,"vega":0.008650535254236083,"rho":0.00168813088234596,"breakevenPct":63.73058038823915},{"delta":0.3,"premium":0.5400960044551479,"strike":16.198079910897043,"iv":1.4478110326105176,"gamma":0.09612579039919994,"theta":-0.02184899683782923,"vega":0.008757231548030707,"rho":0.002077221099433735,"breakevenPct":57.46167370980424},{"delta":0.35,"premium":0.5751688876087074,"strike":15.49662224782585,"iv":1.3273027672630169,"gamma":0.11712785124130043,"theta":-0.020191120328341992,"vega":0.00886392784182533,"rho":0.00246631131652151,"breakevenPct":51.19276703136933},{"delta":0.4,"premium":0.610241770762267,"strike":14.795164584754659,"iv":1.2067945019155157,"gamma":0.13812991208340097,"theta":-0.018533243818854753,"vega":0.008970624135619954,"rho":0.0028554015336092857,"breakevenPct":44.9238603529344},{"delta":0.45,"premium":0.6453146539158265,"strike":14.09370692168347,"iv":1.086286236568015,"gamma":0.15913197292550146,"theta":-0.016875367309367516,"vega":0.009077320429414577,"rho":0.0032444917506970613,"breakevenPct":38.654953674499495},{"delta":0.5,"premium":0.680387537069386,"strike":13.392249258612278,"iv":0.9657779712205141,"gamma":0.18013403376760198,"theta":-0.015217490799880279,"vega":0.0091840167232092,"rho":0.0036335819677848365,"breakevenPct":32.38604699606458},{"delta":0.55,"premium":0.7154604202229455,"strike":12.690791595541087,"iv":0.8452697058730133,"gamma":0.20113609460970247,"theta":-0.013559614290393042,"vega":0.009290713017003824,"rho":0.004022672184872612,"breakevenPct":26.117140317629662},{"delta":0.6,"premium":0.7505333033765051,"strike":11.989333932469897,"iv":0.7247614405255126,"gamma":0.22213815545180296,"theta":-0.011901737780905808,"vega":0.009397409310798448,"rho":0.0044117624019603865,"breakevenPct":19.848233639194753},{"delta":0.65,"premium":0.7856061865300648,"strike":11.287876269398705,"iv":0.6042531751780116,"gamma":0.24314021629390348,"theta":-0.010243861271418568,"vega":0.009504105604593072,"rho":0.004800852619048163,"breakevenPct":13.579326960759829},{"delta":0.7,"premium":0.8206790696836241,"strike":10.586418606327516,"iv":0.4837449098305109,"gamma":0.26414227713600397,"theta":-0.008585984761931332,"vega":0.009610801898387695,"rho":0.005189942836135938,"breakevenPct":7.31042028232492},{"delta":0.75,"premium":1.094500948139843,"strike":9.785525484087858,"iv":0.49358074127565854,"gamma":0.2617479475869638,"theta":-0.008461194413493703,"vega":0.009499335237240369,"rho":0.005395671421209283,"breakevenPct":2.3520830877488135},{"delta":0.8,"premium":2.5853603880169405,"strike":8.477754045599175,"iv":1.1678535539321149,"gamma":0.14008909140991355,"theta":-0.016151404251869964,"vega":0.008275769610657253,"rho":0.004666702906501754,"breakevenPct":4.074453749916406},{"delta":0.85,"premium":4.010590547743197,"strike":7.154899391396448,"iv":1.769287955608212,"gamma":0.04498838106303258,"theta":-0.021252866715916224,"vega":0.006907055859914666,"rho":0.003982656864764645,"breakevenPct":5.037534704982533},{"delta":0.9,"premium":5.241378549086828,"strike":5.787357167681303,"iv":2.1549214554363725,"gamma":0.028572416091844653,"theta":-0.018684557001825013,"vega":0.005108306696900419,"rho":0.0034317042012297367,"breakevenPct":3.7510415500294334}],"put":[{"delta":0.1,"premium":0.48522519098192607,"strike":6.379880042943209,"iv":2.746726164761694,"gamma":0.04218059139106826,"theta":-0.017379965439600204,"vega":0.005145379674624846,"rho":-0.0012430877184573248,"breakevenPct":44.54699104457872},{"delta":0.15,"premium":0.2842582924075155,"strike":7.880647693416838,"iv":1.1482098899597033,"gamma":0.07312676579427832,"theta":-0.01234188970605374,"vega":0.006658435878427824,"rho":-0.0015171464037349689,"breakevenPct":28.538199426064693},{"delta":0.2,"premium":0.33734681273637623,"strike":8.47052014151529,"iv":1.012293699896352,"gamma":0.10377904185749182,"theta":-0.012208109734486775,"vega":0.00782120340897517,"rho":-0.001991986185555946,"breakevenPct":23.488491733029964},{"delta":0.25,"premium":0.3904353330652369,"strike":9.060392589613743,"iv":0.8763775098330008,"gamma":0.1344313179207053,"theta":-0.012074329762919812,"vega":0.008983970939522516,"rho":-0.002466825967376923,"breakevenPct":18.438784039995237},{"delta":0.3,"premium":0.4435238533940976,"strike":9.650265037712195,"iv":0.7404613197696497,"gamma":0.16508359398391878,"theta":-0.01194054979135285,"vega":0.01014673847006986,"rho":-0.0029416657491979003,"breakevenPct":13.389076346960511},{"delta":0.35,"premium":0.680094809625526,"strike":10.20928041798523,"iv":0.7262038057441776,"gamma":0.17546727819688038,"theta":-0.013254099090203824,"vega":0.010916829124395254,"rho":-0.003555435979518551,"breakevenPct":10.355732752966095},{"delta":0.4,"premium":1.1838886135695288,"strike":10.723355728132173,"iv":0.8891293430547303,"gamma":0.15633189260512087,"theta":-0.01667553107175593,"vega":0.011115027256263465,"rho":-0.0043715437790972315,"breakevenPct":10.259011151809569},{"delta":0.45,"premium":1.687682417513531,"strike":11.237431038279112,"iv":1.052054880365283,"gamma":0.13719650701336134,"theta":-0.020096963053308034,"vega":0.011313225388131674,"rho":-0.0051876515786759125,"breakevenPct":10.162289550653044},{"delta":0.5,"premium":2.191476221457533,"strike":11.751506348426053,"iv":1.2149804176758354,"gamma":0.11806112142160184,"theta":-0.02351839503486014,"vega":0.011511423519999885,"rho":-0.006003759378254593,"breakevenPct":10.06556794949652},{"delta":0.55,"premium":2.695270025401536,"strike":12.265581658572996,"iv":1.3779059549863883,"gamma":0.0989257358298423,"theta":-0.026939827016412246,"vega":0.011709621651868096,"rho":-0.0068198671778332744,"breakevenPct":9.968846348339994},{"delta":0.6,"premium":4.299646807553808,"strike":13.834608551023114,"iv":1.75451339026556,"gamma":0.07558451550558518,"theta":-0.033637847736865664,"vega":0.011566686665146791,"rho":-0.00851388159400896,"breakevenPct":10.301394699253946},{"delta":0.65,"premium":7.590470522043646,"strike":17.090470522043645,"iv":2.3284703474842807,"gamma":0.05336105283881617,"theta":-0.04275844635349857,"vega":0.011082376443938698,"rho":-0.011549711389961007,"breakevenPct":10.630291627469433},{"delta":0.7,"premium":11.813119358278605,"strike":21.427303650302832,"iv":2.7182993987806956,"gamma":0.04266160838030775,"theta":-0.04638377544561949,"vega":0.010387139052642201,"rho":-0.015327505453917797,"breakevenPct":9.556121429687437}]}},"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"}}