{"symbol":"HIYY","url":"https://intraalpha.com/companies/HIYY","capturedAt":"2026-10-22T23:59:27.092Z","state":"partial","quote":{"symbol":"HIYY","last_price":11.45,"prev_close":11.21,"regular_close":10.99,"change":0.24,"change_pct":2.1409,"regular_change":-0.22,"regular_change_pct":-1.9625,"extended_change":0.46,"extended_change_pct":4.1856,"bid":10.8,"ask":11.46,"bid_size":100,"ask_size":100,"volume":50400,"vwap":10.852741,"open":10.945,"high":11.12,"low":10.78,"close":10.99,"trade_count":285,"last_trade_at":"2026-10-22T23:44:59.968569246Z","last_quote_at":"2026-10-22T21:01:29.171354662Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:59:24.419557593-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:15.977Z","bars":[{"c":10.77,"h":10.77,"l":10.75,"n":5,"o":10.75,"t":"2026-10-15T08:00:00Z","v":279,"vw":10.76},{"c":10.35,"h":10.41,"l":10.315,"n":44,"o":10.41,"t":"2026-10-15T13:30:00Z","v":5708,"vw":10.35654},{"c":10.41,"h":10.41,"l":10.41,"n":1,"o":10.41,"t":"2026-10-15T13:35:00Z","v":300,"vw":10.41},{"c":10.47,"h":10.47,"l":10.47,"n":3,"o":10.47,"t":"2026-10-15T13:40:00Z","v":805,"vw":10.47},{"c":10.12,"h":10.3,"l":10.12,"n":7,"o":10.3,"t":"2026-10-15T13:50:00Z","v":915,"vw":10.187109},{"c":10.2,"h":10.2,"l":10.1691,"n":7,"o":10.1691,"t":"2026-10-15T13:55:00Z","v":858,"vw":10.178478},{"c":10.3858,"h":10.39,"l":10.3858,"n":2,"o":10.39,"t":"2026-10-15T14:05:00Z","v":253,"vw":10.38746},{"c":10.36,"h":10.36,"l":10.36,"n":3,"o":10.36,"t":"2026-10-15T14:10:00Z","v":225,"vw":10.36},{"c":10.395,"h":10.395,"l":10.35,"n":8,"o":10.35,"t":"2026-10-15T14:15:00Z","v":1543,"vw":10.354333},{"c":10.4121,"h":10.4121,"l":10.4121,"n":2,"o":10.4121,"t":"2026-10-15T14:20:00Z","v":301,"vw":10.4121},{"c":10.3,"h":10.305,"l":10.3,"n":2,"o":10.305,"t":"2026-10-15T14:30:00Z","v":400,"vw":10.3025},{"c":10.3,"h":10.33,"l":10.3,"n":10,"o":10.33,"t":"2026-10-15T15:00:00Z","v":10063,"vw":10.302851},{"c":10.41,"h":10.41,"l":10.41,"n":1,"o":10.41,"t":"2026-10-15T15:10:00Z","v":100,"vw":10.41},{"c":10.41,"h":10.41,"l":10.39,"n":3,"o":10.4051,"t":"2026-10-15T15:15:00Z","v":809,"vw":10.40379},{"c":10.395,"h":10.395,"l":10.395,"n":3,"o":10.395,"t":"2026-10-15T15:20:00Z","v":209,"vw":10.395},{"c":10.38,"h":10.4,"l":10.38,"n":4,"o":10.4,"t":"2026-10-15T16:25:00Z","v":252,"vw":10.39},{"c":10.38,"h":10.3882,"l":10.375,"n":4,"o":10.3882,"t":"2026-10-15T16:30:00Z","v":430,"vw":10.381316},{"c":10.4299,"h":10.4299,"l":10.4299,"n":1,"o":10.4299,"t":"2026-10-15T16:40:00Z","v":125,"vw":10.4299},{"c":10.41,"h":10.41,"l":10.41,"n":2,"o":10.41,"t":"2026-10-15T16:50:00Z","v":101,"vw":10.41},{"c":10.47,"h":10.47,"l":10.47,"n":1,"o":10.47,"t":"2026-10-15T16:55:00Z","v":100,"vw":10.47},{"c":10.54,"h":10.54,"l":10.54,"n":2,"o":10.54,"t":"2026-10-15T17:00:00Z","v":170,"vw":10.54},{"c":10.76,"h":10.76,"l":10.76,"n":2,"o":10.76,"t":"2026-10-15T17:10:00Z","v":195,"vw":10.76},{"c":10.785,"h":10.785,"l":10.785,"n":1,"o":10.785,"t":"2026-10-15T17:45:00Z","v":100,"vw":10.785},{"c":10.76,"h":10.84,"l":10.76,"n":13,"o":10.83,"t":"2026-10-15T17:50:00Z","v":2033,"vw":10.813721},{"c":10.785,"h":10.785,"l":10.785,"n":1,"o":10.785,"t":"2026-10-15T17:55:00Z","v":100,"vw":10.785},{"c":10.885,"h":10.885,"l":10.885,"n":1,"o":10.885,"t":"2026-10-15T18:45:00Z","v":100,"vw":10.885},{"c":10.9242,"h":10.9242,"l":10.9242,"n":1,"o":10.9242,"t":"2026-10-15T18:55:00Z","v":172,"vw":10.9242},{"c":11.005,"h":11.005,"l":10.955,"n":3,"o":10.955,"t":"2026-10-15T19:00:00Z","v":1184,"vw":10.995826},{"c":10.96,"h":10.97,"l":10.95,"n":10,"o":10.96,"t":"2026-10-15T19:05:00Z","v":2815,"vw":10.961429},{"c":10.9901,"h":11.19,"l":10.9901,"n":5,"o":11.19,"t":"2026-10-15T19:10:00Z","v":500,"vw":11.042478},{"c":11.12,"h":11.13,"l":11.11,"n":16,"o":11.11,"t":"2026-10-15T19:20:00Z","v":3980,"vw":11.120235},{"c":11.2,"h":11.2,"l":11.17,"n":10,"o":11.17,"t":"2026-10-15T19:25:00Z","v":1916,"vw":11.171579},{"c":11.2099,"h":11.21,"l":11.2,"n":4,"o":11.2,"t":"2026-10-15T19:30:00Z","v":666,"vw":11.206962},{"c":11.37,"h":11.37,"l":11.2,"n":25,"o":11.2,"t":"2026-10-15T19:35:00Z","v":5133,"vw":11.334118},{"c":11.31,"h":11.31,"l":11.31,"n":3,"o":11.31,"t":"2026-10-15T19:50:00Z","v":222,"vw":11.31},{"c":11.36,"h":11.36,"l":11.34,"n":13,"o":11.36,"t":"2026-10-15T19:55:00Z","v":6973,"vw":11.342969},{"c":11.14,"h":11.14,"l":11.14,"n":2,"o":11.14,"t":"2026-10-15T22:35:00Z","v":265,"vw":11.14},{"c":11.19,"h":11.19,"l":11.19,"n":5,"o":11.19,"t":"2026-10-16T09:20:00Z","v":1664,"vw":11.19},{"c":11.2,"h":11.2,"l":11.2,"n":5,"o":11.2,"t":"2026-10-16T12:45:00Z","v":1768,"vw":11.2},{"c":11.36,"h":11.36,"l":11.36,"n":2,"o":11.36,"t":"2026-10-16T13:25:00Z","v":103,"vw":11.36},{"c":11.2967,"h":11.545,"l":11.2967,"n":51,"o":11.46,"t":"2026-10-16T13:30:00Z","v":5673,"vw":11.491309},{"c":11.33,"h":11.33,"l":11.27,"n":7,"o":11.27,"t":"2026-10-16T13:35:00Z","v":512,"vw":11.283306},{"c":11.36,"h":11.36,"l":11.35,"n":9,"o":11.35,"t":"2026-10-16T13:40:00Z","v":2100,"vw":11.359224},{"c":11.24,"h":11.24,"l":11.24,"n":4,"o":11.24,"t":"2026-10-16T13:45:00Z","v":400,"vw":11.24},{"c":11.2501,"h":11.2501,"l":11.21,"n":9,"o":11.24,"t":"2026-10-16T13:50:00Z","v":723,"vw":11.241839},{"c":11.4,"h":11.4,"l":11.35,"n":14,"o":11.35,"t":"2026-10-16T13:55:00Z","v":1346,"vw":11.370769},{"c":11.335,"h":11.45,"l":11.335,"n":2,"o":11.45,"t":"2026-10-16T14:00:00Z","v":1268,"vw":11.359306},{"c":11.31,"h":11.31,"l":11.31,"n":2,"o":11.31,"t":"2026-10-16T14:10:00Z","v":125,"vw":11.31},{"c":11.21,"h":11.295,"l":11.21,"n":10,"o":11.295,"t":"2026-10-16T14:25:00Z","v":1057,"vw":11.2535},{"c":11.22,"h":11.29,"l":11.22,"n":3,"o":11.29,"t":"2026-10-16T14:45:00Z","v":1214,"vw":11.231667},{"c":11.22,"h":11.22,"l":11.22,"n":5,"o":11.22,"t":"2026-10-16T14:50:00Z","v":158,"vw":11.22},{"c":11.21,"h":11.25,"l":11.21,"n":8,"o":11.25,"t":"2026-10-16T15:05:00Z","v":284,"vw":11.23},{"c":11.18,"h":11.21,"l":11.18,"n":8,"o":11.2093,"t":"2026-10-16T15:10:00Z","v":1644,"vw":11.190829},{"c":11.2689,"h":11.2689,"l":11.2689,"n":2,"o":11.2689,"t":"2026-10-16T15:15:00Z","v":320,"vw":11.2689},{"c":11.21,"h":11.21,"l":11.21,"n":6,"o":11.21,"t":"2026-10-16T15:35:00Z","v":188,"vw":11.21},{"c":11.1,"h":11.1,"l":11.1,"n":2,"o":11.1,"t":"2026-10-16T16:15:00Z","v":114,"vw":11.1},{"c":11.05,"h":11.05,"l":11.05,"n":1,"o":11.05,"t":"2026-10-16T16:30:00Z","v":300,"vw":11.05},{"c":11.0802,"h":11.0802,"l":11.0802,"n":1,"o":11.0802,"t":"2026-10-16T16:40:00Z","v":100,"vw":11.0802},{"c":11.035,"h":11.035,"l":11.035,"n":2,"o":11.035,"t":"2026-10-16T16:50:00Z","v":1090,"vw":11.035},{"c":10.8,"h":10.8,"l":10.8,"n":3,"o":10.8,"t":"2026-10-16T18:35:00Z","v":200,"vw":10.8},{"c":10.8,"h":10.81,"l":10.8,"n":18,"o":10.81,"t":"2026-10-16T18:40:00Z","v":886,"vw":10.804286},{"c":10.75,"h":10.81,"l":10.6101,"n":5,"o":10.69,"t":"2026-10-16T19:30:00Z","v":8110,"vw":10.699872},{"c":10.6576,"h":10.6576,"l":10.6576,"n":5,"o":10.6576,"t":"2026-10-16T19:40:00Z","v":145,"vw":10.6576},{"c":10.91,"h":10.91,"l":10.75,"n":3,"o":10.75,"t":"2026-10-16T19:55:00Z","v":303,"vw":10.851392},{"c":10.87,"h":10.87,"l":10.87,"n":2,"o":10.87,"t":"2026-10-16T20:00:00Z","v":129,"vw":10.87},{"c":10.88,"h":10.88,"l":10.88,"n":3,"o":10.88,"t":"2026-10-19T11:00:00Z","v":145,"vw":10.88},{"c":11.06,"h":11.06,"l":11.06,"n":2,"o":11.06,"t":"2026-10-19T11:55:00Z","v":165,"vw":11.06},{"c":11.1098,"h":11.1098,"l":10.88,"n":10,"o":10.88,"t":"2026-10-19T13:30:00Z","v":9069,"vw":10.894687},{"c":11.02,"h":11.1,"l":11.02,"n":8,"o":11.1,"t":"2026-10-19T13:35:00Z","v":477,"vw":11.068291},{"c":11.025,"h":11.0495,"l":11.025,"n":3,"o":11.0495,"t":"2026-10-19T13:40:00Z","v":725,"vw":11.0285},{"c":10.99,"h":10.99,"l":10.99,"n":3,"o":10.99,"t":"2026-10-19T13:45:00Z","v":4180,"vw":10.99},{"c":10.94,"h":10.94,"l":10.94,"n":2,"o":10.94,"t":"2026-10-19T13:50:00Z","v":101,"vw":10.94},{"c":10.915,"h":10.9334,"l":10.915,"n":3,"o":10.9334,"t":"2026-10-19T13:55:00Z","v":280,"vw":10.926709},{"c":10.73,"h":10.8175,"l":10.73,"n":10,"o":10.8175,"t":"2026-10-19T14:00:00Z","v":407,"vw":10.780806},{"c":10.7,"h":10.705,"l":10.7,"n":8,"o":10.705,"t":"2026-10-19T14:10:00Z","v":244,"vw":10.7025},{"c":10.8184,"h":10.87,"l":10.775,"n":30,"o":10.775,"t":"2026-10-19T14:25:00Z","v":18802,"vw":10.856533},{"c":10.7734,"h":10.7901,"l":10.76,"n":9,"o":10.7901,"t":"2026-10-19T14:30:00Z","v":1593,"vw":10.775987},{"c":11.05,"h":11.05,"l":11.05,"n":1,"o":11.05,"t":"2026-10-19T15:10:00Z","v":464,"vw":11.05},{"c":10.965,"h":10.97,"l":10.96,"n":11,"o":10.96,"t":"2026-10-19T15:15:00Z","v":1567,"vw":10.962},{"c":10.965,"h":10.965,"l":10.965,"n":1,"o":10.965,"t":"2026-10-19T15:20:00Z","v":156,"vw":10.965},{"c":10.9891,"h":10.9891,"l":10.9891,"n":1,"o":10.9891,"t":"2026-10-19T15:30:00Z","v":145,"vw":10.9891},{"c":11.04,"h":11.04,"l":11.04,"n":2,"o":11.04,"t":"2026-10-19T15:35:00Z","v":112,"vw":11.04},{"c":11.035,"h":11.035,"l":11.03,"n":5,"o":11.03,"t":"2026-10-19T15:40:00Z","v":617,"vw":11.034029},{"c":11.055,"h":11.055,"l":11.055,"n":1,"o":11.055,"t":"2026-10-19T15:50:00Z","v":103,"vw":11.055},{"c":11,"h":11,"l":11,"n":2,"o":11,"t":"2026-10-19T16:25:00Z","v":300,"vw":11},{"c":10.97,"h":10.97,"l":10.97,"n":14,"o":10.97,"t":"2026-10-19T16:30:00Z","v":453,"vw":10.97},{"c":10.91,"h":10.91,"l":10.9062,"n":3,"o":10.9062,"t":"2026-10-19T16:45:00Z","v":2000,"vw":10.9081},{"c":10.89,"h":10.89,"l":10.89,"n":3,"o":10.89,"t":"2026-10-19T16:50:00Z","v":2500,"vw":10.89},{"c":10.865,"h":10.865,"l":10.865,"n":3,"o":10.865,"t":"2026-10-19T16:55:00Z","v":1033,"vw":10.865},{"c":10.935,"h":10.935,"l":10.935,"n":1,"o":10.935,"t":"2026-10-19T17:25:00Z","v":700,"vw":10.935},{"c":10.925,"h":10.955,"l":10.925,"n":3,"o":10.955,"t":"2026-10-19T17:30:00Z","v":637,"vw":10.931415},{"c":10.9114,"h":10.9114,"l":10.9114,"n":3,"o":10.9114,"t":"2026-10-19T17:40:00Z","v":477,"vw":10.9114},{"c":10.9099,"h":10.9099,"l":10.9099,"n":1,"o":10.9099,"t":"2026-10-19T17:45:00Z","v":480,"vw":10.9099},{"c":10.88,"h":10.88,"l":10.88,"n":1,"o":10.88,"t":"2026-10-19T18:20:00Z","v":300,"vw":10.88},{"c":10.89,"h":10.89,"l":10.89,"n":1,"o":10.89,"t":"2026-10-19T18:30:00Z","v":600,"vw":10.89},{"c":10.925,"h":10.925,"l":10.895,"n":3,"o":10.895,"t":"2026-10-19T18:35:00Z","v":400,"vw":10.91125},{"c":10.9,"h":10.91,"l":10.9,"n":9,"o":10.91,"t":"2026-10-19T18:40:00Z","v":3116,"vw":10.905456},{"c":10.965,"h":10.99,"l":10.965,"n":2,"o":10.99,"t":"2026-10-19T18:55:00Z","v":723,"vw":10.969253},{"c":10.85,"h":10.89,"l":10.84,"n":11,"o":10.89,"t":"2026-10-19T19:55:00Z","v":867,"vw":10.858883},{"c":10.85,"h":10.85,"l":10.85,"n":3,"o":10.85,"t":"2026-10-19T20:00:00Z","v":130,"vw":10.85},{"c":10.92,"h":10.92,"l":10.92,"n":1,"o":10.92,"t":"2026-10-20T11:25:00Z","v":183,"vw":10.92},{"c":11.14,"h":11.14,"l":11.14,"n":1,"o":11.14,"t":"2026-10-20T12:10:00Z","v":140,"vw":11.14},{"c":10.92,"h":10.92,"l":10.92,"n":10,"o":10.92,"t":"2026-10-20T13:30:00Z","v":282,"vw":10.92},{"c":10.845,"h":10.845,"l":10.845,"n":1,"o":10.845,"t":"2026-10-20T13:35:00Z","v":100,"vw":10.845},{"c":10.86,"h":10.86,"l":10.7501,"n":16,"o":10.77,"t":"2026-10-20T13:45:00Z","v":3127,"vw":10.834519},{"c":10.86,"h":10.86,"l":10.86,"n":2,"o":10.86,"t":"2026-10-20T13:50:00Z","v":400,"vw":10.86},{"c":11.015,"h":11.015,"l":11.015,"n":2,"o":11.015,"t":"2026-10-20T14:10:00Z","v":145,"vw":11.015},{"c":11.0227,"h":11.0227,"l":11.0227,"n":2,"o":11.0227,"t":"2026-10-20T14:15:00Z","v":1071,"vw":11.0227},{"c":11.15,"h":11.1773,"l":11.125,"n":5,"o":11.125,"t":"2026-10-20T14:25:00Z","v":790,"vw":11.161968},{"c":11.24,"h":11.24,"l":11.24,"n":3,"o":11.24,"t":"2026-10-20T14:35:00Z","v":510,"vw":11.24},{"c":11.28,"h":11.3,"l":11.28,"n":7,"o":11.3,"t":"2026-10-20T14:40:00Z","v":1517,"vw":11.288317},{"c":11.2798,"h":11.28,"l":11.27,"n":8,"o":11.28,"t":"2026-10-20T14:45:00Z","v":1232,"vw":11.274538},{"c":11.32,"h":11.32,"l":11.267,"n":9,"o":11.267,"t":"2026-10-20T14:55:00Z","v":1232,"vw":11.283358},{"c":11.31,"h":11.31,"l":11.31,"n":4,"o":11.31,"t":"2026-10-20T15:00:00Z","v":209,"vw":11.31},{"c":11.4,"h":11.4,"l":11.4,"n":5,"o":11.4,"t":"2026-10-20T15:10:00Z","v":112,"vw":11.4},{"c":11.43,"h":11.43,"l":11.365,"n":18,"o":11.365,"t":"2026-10-20T15:15:00Z","v":1627,"vw":11.397135},{"c":11.4,"h":11.4,"l":11.4,"n":5,"o":11.4,"t":"2026-10-20T15:25:00Z","v":835,"vw":11.4},{"c":11.415,"h":11.415,"l":11.415,"n":1,"o":11.415,"t":"2026-10-20T15:35:00Z","v":100,"vw":11.415},{"c":11.4,"h":11.4,"l":11.4,"n":2,"o":11.4,"t":"2026-10-20T15:45:00Z","v":102,"vw":11.4},{"c":11.35,"h":11.35,"l":11.35,"n":1,"o":11.35,"t":"2026-10-20T16:10:00Z","v":170,"vw":11.35},{"c":11.39,"h":11.39,"l":11.39,"n":1,"o":11.39,"t":"2026-10-20T16:15:00Z","v":100,"vw":11.39},{"c":11.39,"h":11.39,"l":11.39,"n":1,"o":11.39,"t":"2026-10-20T16:20:00Z","v":100,"vw":11.39},{"c":11.39,"h":11.39,"l":11.39,"n":6,"o":11.39,"t":"2026-10-20T16:50:00Z","v":2500,"vw":11.39},{"c":11.39,"h":11.39,"l":11.39,"n":1,"o":11.39,"t":"2026-10-20T17:30:00Z","v":100,"vw":11.39},{"c":11.365,"h":11.365,"l":11.365,"n":3,"o":11.365,"t":"2026-10-20T18:05:00Z","v":110,"vw":11.365},{"c":11.35,"h":11.35,"l":11.35,"n":1,"o":11.35,"t":"2026-10-20T18:10:00Z","v":132,"vw":11.35},{"c":11.32,"h":11.32,"l":11.31,"n":5,"o":11.31,"t":"2026-10-20T18:20:00Z","v":1275,"vw":11.31215},{"c":11.315,"h":11.315,"l":11.315,"n":4,"o":11.315,"t":"2026-10-20T18:30:00Z","v":261,"vw":11.315},{"c":11.32,"h":11.32,"l":11.32,"n":2,"o":11.32,"t":"2026-10-20T19:10:00Z","v":611,"vw":11.32},{"c":11.27,"h":11.27,"l":11.27,"n":2,"o":11.27,"t":"2026-10-20T19:30:00Z","v":200,"vw":11.27},{"c":11.36,"h":11.36,"l":11.36,"n":2,"o":11.36,"t":"2026-10-20T19:35:00Z","v":105,"vw":11.36},{"c":11.3399,"h":11.3399,"l":11.3399,"n":1,"o":11.3399,"t":"2026-10-20T19:50:00Z","v":397,"vw":11.3399},{"c":11.2,"h":11.2873,"l":11.2,"n":5,"o":11.2873,"t":"2026-10-20T19:55:00Z","v":833,"vw":11.218241},{"c":11.3234,"h":11.3234,"l":11.3234,"n":1,"o":11.3234,"t":"2026-10-21T11:50:00Z","v":110,"vw":11.3234},{"c":11.325,"h":11.325,"l":11.2,"n":36,"o":11.22,"t":"2026-10-21T13:30:00Z","v":28916,"vw":11.248075},{"c":11.29,"h":11.29,"l":11.29,"n":2,"o":11.29,"t":"2026-10-21T13:35:00Z","v":103,"vw":11.29},{"c":11.32,"h":11.32,"l":11.32,"n":4,"o":11.32,"t":"2026-10-21T13:40:00Z","v":205,"vw":11.32},{"c":11.285,"h":11.309,"l":11.285,"n":6,"o":11.309,"t":"2026-10-21T13:50:00Z","v":428,"vw":11.291612},{"c":11.2299,"h":11.2299,"l":11.18,"n":3,"o":11.18,"t":"2026-10-21T14:10:00Z","v":202,"vw":11.205074},{"c":11.2299,"h":11.2299,"l":11.2,"n":5,"o":11.2,"t":"2026-10-21T14:15:00Z","v":630,"vw":11.224514},{"c":11.21,"h":11.21,"l":11.21,"n":1,"o":11.21,"t":"2026-10-21T14:20:00Z","v":106,"vw":11.21},{"c":11.24,"h":11.24,"l":11.24,"n":1,"o":11.24,"t":"2026-10-21T14:30:00Z","v":100,"vw":11.24},{"c":11.35,"h":11.35,"l":11.28,"n":13,"o":11.29,"t":"2026-10-21T14:45:00Z","v":3299,"vw":11.289871},{"c":11.35,"h":11.35,"l":11.35,"n":3,"o":11.35,"t":"2026-10-21T14:55:00Z","v":441,"vw":11.35},{"c":11.4,"h":11.4,"l":11.395,"n":2,"o":11.395,"t":"2026-10-21T15:05:00Z","v":573,"vw":11.39651},{"c":11.4,"h":11.41,"l":11.4,"n":2,"o":11.41,"t":"2026-10-21T15:10:00Z","v":280,"vw":11.406429},{"c":11.3548,"h":11.3548,"l":11.3548,"n":1,"o":11.3548,"t":"2026-10-21T15:40:00Z","v":150,"vw":11.3548},{"c":11.2813,"h":11.295,"l":11.2813,"n":2,"o":11.295,"t":"2026-10-21T16:10:00Z","v":388,"vw":11.290127},{"c":11.32,"h":11.32,"l":11.32,"n":1,"o":11.32,"t":"2026-10-21T16:15:00Z","v":100,"vw":11.32},{"c":11.3249,"h":11.3249,"l":11.3249,"n":1,"o":11.3249,"t":"2026-10-21T16:30:00Z","v":218,"vw":11.3249},{"c":11.37,"h":11.37,"l":11.37,"n":1,"o":11.37,"t":"2026-10-21T16:35:00Z","v":100,"vw":11.37},{"c":11.34,"h":11.34,"l":11.34,"n":2,"o":11.34,"t":"2026-10-21T16:55:00Z","v":340,"vw":11.34},{"c":11.335,"h":11.335,"l":11.335,"n":2,"o":11.335,"t":"2026-10-21T17:00:00Z","v":309,"vw":11.335},{"c":11.325,"h":11.325,"l":11.325,"n":2,"o":11.325,"t":"2026-10-21T17:30:00Z","v":101,"vw":11.325},{"c":11.3799,"h":11.3799,"l":11.3799,"n":3,"o":11.3799,"t":"2026-10-21T17:45:00Z","v":1768,"vw":11.3799},{"c":11.335,"h":11.335,"l":11.335,"n":1,"o":11.335,"t":"2026-10-21T17:50:00Z","v":125,"vw":11.335},{"c":11.32,"h":11.32,"l":11.32,"n":1,"o":11.32,"t":"2026-10-21T17:55:00Z","v":100,"vw":11.32},{"c":11.365,"h":11.365,"l":11.36,"n":3,"o":11.36,"t":"2026-10-21T18:05:00Z","v":364,"vw":11.361667},{"c":11.365,"h":11.365,"l":11.365,"n":2,"o":11.365,"t":"2026-10-21T18:10:00Z","v":125,"vw":11.365},{"c":11.365,"h":11.365,"l":11.365,"n":5,"o":11.365,"t":"2026-10-21T18:40:00Z","v":252,"vw":11.365},{"c":11.33,"h":11.33,"l":11.33,"n":3,"o":11.33,"t":"2026-10-21T18:45:00Z","v":191,"vw":11.33},{"c":11.33,"h":11.33,"l":11.285,"n":3,"o":11.285,"t":"2026-10-21T18:50:00Z","v":429,"vw":11.298531},{"c":11.25,"h":11.25,"l":11.25,"n":3,"o":11.25,"t":"2026-10-21T19:00:00Z","v":103,"vw":11.25},{"c":11.2,"h":11.2,"l":11.2,"n":5,"o":11.2,"t":"2026-10-21T19:10:00Z","v":346,"vw":11.2},{"c":11.25,"h":11.28,"l":11.25,"n":3,"o":11.28,"t":"2026-10-21T19:15:00Z","v":300,"vw":11.26},{"c":11.25,"h":11.25,"l":11.25,"n":2,"o":11.25,"t":"2026-10-21T19:30:00Z","v":150,"vw":11.25},{"c":11.255,"h":11.255,"l":11.255,"n":3,"o":11.255,"t":"2026-10-21T19:35:00Z","v":153,"vw":11.255},{"c":11.21,"h":11.21,"l":11.21,"n":2,"o":11.21,"t":"2026-10-21T20:00:00Z","v":126,"vw":11.21},{"c":11.01,"h":11.01,"l":11.01,"n":1,"o":11.01,"t":"2026-10-22T11:10:00Z","v":100,"vw":11.01},{"c":10.88,"h":10.88,"l":10.88,"n":1,"o":10.88,"t":"2026-10-22T12:05:00Z","v":100,"vw":10.88},{"c":10.98,"h":10.98,"l":10.945,"n":7,"o":10.945,"t":"2026-10-22T13:30:00Z","v":383,"vw":10.969264},{"c":11.07,"h":11.07,"l":11.07,"n":1,"o":11.07,"t":"2026-10-22T13:35:00Z","v":100,"vw":11.07},{"c":11.07,"h":11.12,"l":11.07,"n":8,"o":11.12,"t":"2026-10-22T13:40:00Z","v":1692,"vw":11.083984},{"c":11,"h":11,"l":10.99,"n":4,"o":10.99,"t":"2026-10-22T13:50:00Z","v":291,"vw":10.995},{"c":11.0211,"h":11.0211,"l":11.0211,"n":1,"o":11.0211,"t":"2026-10-22T14:00:00Z","v":100,"vw":11.0211},{"c":10.9218,"h":10.9218,"l":10.9218,"n":2,"o":10.9218,"t":"2026-10-22T14:10:00Z","v":1627,"vw":10.9218},{"c":10.95,"h":10.95,"l":10.94,"n":7,"o":10.94,"t":"2026-10-22T14:25:00Z","v":296,"vw":10.945},{"c":10.89,"h":10.895,"l":10.89,"n":2,"o":10.895,"t":"2026-10-22T14:30:00Z","v":850,"vw":10.890588},{"c":10.96,"h":10.96,"l":10.96,"n":2,"o":10.96,"t":"2026-10-22T14:50:00Z","v":105,"vw":10.96},{"c":10.97,"h":10.97,"l":10.97,"n":2,"o":10.97,"t":"2026-10-22T15:00:00Z","v":101,"vw":10.97},{"c":10.94,"h":10.94,"l":10.94,"n":1,"o":10.94,"t":"2026-10-22T16:05:00Z","v":130,"vw":10.94},{"c":10.865,"h":10.9,"l":10.865,"n":9,"o":10.9,"t":"2026-10-22T16:35:00Z","v":525,"vw":10.882946},{"c":10.8314,"h":10.842,"l":10.8314,"n":3,"o":10.842,"t":"2026-10-22T17:00:00Z","v":26999,"vw":10.834148},{"c":10.875,"h":10.875,"l":10.875,"n":1,"o":10.875,"t":"2026-10-22T17:20:00Z","v":101,"vw":10.875},{"c":10.8999,"h":10.8999,"l":10.8999,"n":1,"o":10.8999,"t":"2026-10-22T17:25:00Z","v":1100,"vw":10.8999},{"c":10.865,"h":10.8911,"l":10.865,"n":2,"o":10.8911,"t":"2026-10-22T17:30:00Z","v":900,"vw":10.8679},{"c":10.89,"h":10.89,"l":10.89,"n":1,"o":10.89,"t":"2026-10-22T17:35:00Z","v":150,"vw":10.89},{"c":10.9345,"h":10.9345,"l":10.9345,"n":1,"o":10.9345,"t":"2026-10-22T17:40:00Z","v":935,"vw":10.9345},{"c":10.955,"h":10.955,"l":10.955,"n":2,"o":10.955,"t":"2026-10-22T17:45:00Z","v":545,"vw":10.955},{"c":10.8514,"h":10.8514,"l":10.8514,"n":1,"o":10.8514,"t":"2026-10-22T18:10:00Z","v":100,"vw":10.8514},{"c":10.86,"h":10.86,"l":10.86,"n":2,"o":10.86,"t":"2026-10-22T18:15:00Z","v":250,"vw":10.86},{"c":10.78,"h":10.86,"l":10.78,"n":52,"o":10.86,"t":"2026-10-22T19:10:00Z","v":9761,"vw":10.801657},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-22T19:50:00Z","v":100,"vw":11},{"c":10.99,"h":11,"l":10.99,"n":6,"o":10.99,"t":"2026-10-22T19:55:00Z","v":713,"vw":10.992821},{"c":10.99,"h":10.99,"l":10.99,"n":1,"o":10.99,"t":"2026-10-22T20:25:00Z","v":100,"vw":10.99},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-22T23:40:00Z","v":100,"vw":11.45}],"history":[{"c":48.3223,"h":49.11,"l":48.087,"n":136,"o":48.38,"t":"2025-09-23T04:00:00Z","v":2830,"vw":48.771899},{"c":46.0856,"h":47.58,"l":46.03,"n":80,"o":47.5,"t":"2025-09-24T04:00:00Z","v":3779,"vw":47.295844},{"c":47.2308,"h":47.2308,"l":45.14,"n":60,"o":45.66,"t":"2025-09-25T04:00:00Z","v":7837,"vw":45.862376},{"c":49.9991,"h":49.9991,"l":48.8,"n":48,"o":48.8151,"t":"2025-09-26T04:00:00Z","v":1116,"vw":49.478138},{"c":50.4856,"h":50.78,"l":50.41,"n":64,"o":50.41,"t":"2025-09-29T04:00:00Z","v":793,"vw":50.58619},{"c":48.6867,"h":50.2,"l":48.6867,"n":28,"o":50.2,"t":"2025-09-30T04:00:00Z","v":171,"vw":50.2},{"c":48.5876,"h":49.03,"l":48.5876,"n":59,"o":48.91,"t":"2025-10-01T04:00:00Z","v":4355,"vw":48.819125},{"c":49.9297,"h":50.11,"l":49.9297,"n":39,"o":50.06,"t":"2025-10-02T04:00:00Z","v":475,"vw":50.083333},{"c":45.78,"h":48.675,"l":45.78,"n":126,"o":48.675,"t":"2025-10-03T04:00:00Z","v":14123,"vw":47.120405},{"c":47.704,"h":47.704,"l":46.01,"n":86,"o":46.11,"t":"2025-10-06T04:00:00Z","v":12178,"vw":46.215314},{"c":50.2425,"h":50.2425,"l":47.8,"n":28,"o":48.88,"t":"2025-10-07T04:00:00Z","v":665,"vw":49.044412},{"c":49.7796,"h":49.7796,"l":49.7796,"n":29,"o":49.7796,"t":"2025-10-08T04:00:00Z","v":170,"vw":49.7796},{"c":49.9996,"h":49.9996,"l":48.9,"n":69,"o":48.999,"t":"2025-10-09T04:00:00Z","v":862,"vw":49.211771},{"c":46.7743,"h":49.9144,"l":46.7743,"n":92,"o":49.9144,"t":"2025-10-10T04:00:00Z","v":2849,"vw":47.991086},{"c":47.593,"h":47.593,"l":47.593,"n":57,"o":47.593,"t":"2025-10-13T04:00:00Z","v":657,"vw":47.593},{"c":47.0583,"h":47.54,"l":46.78,"n":55,"o":46.98,"t":"2025-10-14T04:00:00Z","v":2382,"vw":47.209975},{"c":53.1794,"h":53.97,"l":47.7,"n":362,"o":47.7,"t":"2025-10-15T04:00:00Z","v":12427,"vw":49.876023},{"c":48.32,"h":51.15,"l":47.44,"n":244,"o":51.15,"t":"2025-10-16T04:00:00Z","v":20067,"vw":49.593083},{"c":40.9223,"h":46.45,"l":40.9223,"n":405,"o":46.45,"t":"2025-10-17T04:00:00Z","v":5244,"vw":42.338196},{"c":42.4,"h":42.93,"l":41.597,"n":281,"o":42.48,"t":"2025-10-20T04:00:00Z","v":653893,"vw":42.383163},{"c":40.8676,"h":42.21,"l":40.75,"n":319,"o":41.66,"t":"2025-10-21T04:00:00Z","v":23400,"vw":41.104539},{"c":39.18,"h":40.29,"l":38.32,"n":342,"o":40.29,"t":"2025-10-22T04:00:00Z","v":14510,"vw":38.658764},{"c":39.1793,"h":39.1793,"l":38.23,"n":141,"o":38.53,"t":"2025-10-23T04:00:00Z","v":12914,"vw":38.422724},{"c":39.595,"h":40.6741,"l":39.595,"n":188,"o":40.4,"t":"2025-10-24T04:00:00Z","v":3500,"vw":40.410476},{"c":39.2061,"h":39.97,"l":39.2061,"n":218,"o":39.97,"t":"2025-10-27T04:00:00Z","v":3521,"vw":39.701162},{"c":38.6241,"h":39.39,"l":38.6241,"n":180,"o":39.37,"t":"2025-10-28T04:00:00Z","v":4597,"vw":38.996457},{"c":38.1585,"h":39.26,"l":37.89,"n":321,"o":38.4,"t":"2025-10-29T04:00:00Z","v":21125,"vw":38.644259},{"c":35.5872,"h":37.5448,"l":35.5872,"n":236,"o":37.28,"t":"2025-10-30T04:00:00Z","v":6154,"vw":37.057483},{"c":36.8372,"h":37.3849,"l":36.43,"n":205,"o":36.5731,"t":"2025-10-31T04:00:00Z","v":6005,"vw":37.006097},{"c":35.8505,"h":37.15,"l":35.8505,"n":273,"o":37.15,"t":"2025-11-03T05:00:00Z","v":6765,"vw":36.53382},{"c":34.8958,"h":38.88,"l":34.8958,"n":229,"o":38.88,"t":"2025-11-04T05:00:00Z","v":12374,"vw":37.334868},{"c":35.75,"h":37.7,"l":35.56,"n":260,"o":36.53,"t":"2025-11-05T05:00:00Z","v":25027,"vw":36.555665},{"c":33.73,"h":34.68,"l":32.5739,"n":253,"o":34.455,"t":"2025-11-06T05:00:00Z","v":12671,"vw":33.7998},{"c":33.2431,"h":33.2702,"l":32.09,"n":184,"o":33.13,"t":"2025-11-07T05:00:00Z","v":3666,"vw":32.687922},{"c":33.4541,"h":33.75,"l":32.8902,"n":140,"o":33.75,"t":"2025-11-10T05:00:00Z","v":1827,"vw":33.42879},{"c":32.5282,"h":33.32,"l":32.5282,"n":116,"o":32.77,"t":"2025-11-11T05:00:00Z","v":1589,"vw":32.977487},{"c":32.1288,"h":32.8,"l":31.92,"n":385,"o":32.75,"t":"2025-11-12T05:00:00Z","v":14587,"vw":32.378434},{"c":29.0931,"h":31.53,"l":29.0931,"n":244,"o":31.53,"t":"2025-11-13T05:00:00Z","v":13945,"vw":30.124012},{"c":29.8438,"h":30.2485,"l":29.16,"n":197,"o":29.305,"t":"2025-11-14T05:00:00Z","v":8511,"vw":29.991708},{"c":29.21,"h":30.75,"l":28.02,"n":308,"o":30.75,"t":"2025-11-17T05:00:00Z","v":20676,"vw":29.206627},{"c":29.5799,"h":29.5799,"l":27.66,"n":185,"o":27.66,"t":"2025-11-18T05:00:00Z","v":10963,"vw":28.624903},{"c":29.2475,"h":29.85,"l":28.48,"n":374,"o":29.85,"t":"2025-11-19T05:00:00Z","v":24856,"vw":29.083716},{"c":27.075,"h":29.3202,"l":27.0589,"n":199,"o":29.3202,"t":"2025-11-20T05:00:00Z","v":10682,"vw":28.376678},{"c":28.0325,"h":28.0699,"l":26.7,"n":264,"o":26.82,"t":"2025-11-21T05:00:00Z","v":13324,"vw":27.418482},{"c":29.64,"h":29.64,"l":28.34,"n":142,"o":28.34,"t":"2025-11-24T05:00:00Z","v":112457,"vw":29.585493},{"c":29.4023,"h":29.8,"l":29.26,"n":176,"o":29.8,"t":"2025-11-25T05:00:00Z","v":7085,"vw":29.457063},{"c":29.9846,"h":30.06,"l":29.614,"n":219,"o":29.635,"t":"2025-11-26T05:00:00Z","v":9818,"vw":29.703496},{"c":30.1476,"h":30.22,"l":29.44,"n":114,"o":29.44,"t":"2025-11-28T05:00:00Z","v":6038,"vw":29.870383},{"c":28.8263,"h":29.87,"l":28.8263,"n":276,"o":29.87,"t":"2025-12-01T05:00:00Z","v":12864,"vw":29.457029},{"c":28.0376,"h":29.15,"l":28.0376,"n":248,"o":28.95,"t":"2025-12-02T05:00:00Z","v":9267,"vw":28.854627},{"c":28.6736,"h":28.68,"l":27.8676,"n":346,"o":28.35,"t":"2025-12-03T05:00:00Z","v":35469,"vw":28.360612},{"c":29.7552,"h":29.7552,"l":28.45,"n":222,"o":28.55,"t":"2025-12-04T05:00:00Z","v":23859,"vw":28.762403},{"c":29.31,"h":30.11,"l":29.31,"n":203,"o":29.44,"t":"2025-12-05T05:00:00Z","v":15166,"vw":29.834974},{"c":29.1267,"h":29.18,"l":28.745,"n":215,"o":29.03,"t":"2025-12-08T05:00:00Z","v":8779,"vw":28.904672},{"c":29.5868,"h":29.8,"l":29.09,"n":165,"o":29.09,"t":"2025-12-09T05:00:00Z","v":11133,"vw":29.423921},{"c":28.43,"h":29.4,"l":28.34,"n":344,"o":29.4,"t":"2025-12-10T05:00:00Z","v":24619,"vw":28.818463},{"c":28.1761,"h":28.1761,"l":27.53,"n":224,"o":28,"t":"2025-12-11T05:00:00Z","v":16352,"vw":27.770412},{"c":27.81,"h":28.75,"l":27.78,"n":183,"o":27.92,"t":"2025-12-12T05:00:00Z","v":8230,"vw":28.082315},{"c":27.338,"h":28.45,"l":27,"n":185,"o":28.45,"t":"2025-12-15T05:00:00Z","v":6316,"vw":27.620415},{"c":27.94,"h":27.94,"l":26.881,"n":153,"o":27.44,"t":"2025-12-16T05:00:00Z","v":14829,"vw":27.537075},{"c":26.5633,"h":27.58,"l":26.48,"n":144,"o":27.4,"t":"2025-12-17T05:00:00Z","v":3194,"vw":27.08369},{"c":26.2805,"h":26.86,"l":26.2361,"n":165,"o":26.65,"t":"2025-12-18T05:00:00Z","v":7324,"vw":26.710148},{"c":26.7515,"h":26.7515,"l":26.25,"n":174,"o":26.38,"t":"2025-12-19T05:00:00Z","v":6419,"vw":26.487368},{"c":26.59,"h":27.07,"l":26.36,"n":241,"o":27,"t":"2025-12-22T05:00:00Z","v":70163,"vw":26.598793},{"c":26.3708,"h":26.48,"l":25.8837,"n":120,"o":26.48,"t":"2025-12-23T05:00:00Z","v":5126,"vw":26.302228},{"c":26.3074,"h":26.4689,"l":26.089,"n":90,"o":26.12,"t":"2025-12-24T05:00:00Z","v":4108,"vw":26.16126},{"c":25.8485,"h":25.8485,"l":25.34,"n":158,"o":25.63,"t":"2025-12-26T05:00:00Z","v":4141,"vw":25.556087},{"c":25.61,"h":26.09,"l":25.37,"n":170,"o":25.37,"t":"2025-12-29T05:00:00Z","v":11365,"vw":25.596025},{"c":25.0143,"h":25.7201,"l":25.0143,"n":179,"o":25.55,"t":"2025-12-30T05:00:00Z","v":10812,"vw":25.600038},{"c":24.618,"h":24.78,"l":24.2801,"n":203,"o":24.78,"t":"2025-12-31T05:00:00Z","v":6378,"vw":24.572984},{"c":24.9137,"h":24.99,"l":24.37,"n":135,"o":24.42,"t":"2026-01-02T05:00:00Z","v":4286,"vw":24.677098},{"c":25.7046,"h":26,"l":24.97,"n":169,"o":25.354,"t":"2026-01-05T05:00:00Z","v":9698,"vw":25.373349},{"c":26.0337,"h":26.0337,"l":25.37,"n":100,"o":25.995,"t":"2026-01-06T05:00:00Z","v":6192,"vw":25.591115},{"c":26.09,"h":26.2601,"l":25.97,"n":124,"o":25.97,"t":"2026-01-07T05:00:00Z","v":9286,"vw":26.148212},{"c":24.94,"h":25.25,"l":24.75,"n":177,"o":25.25,"t":"2026-01-08T05:00:00Z","v":5299,"vw":24.959705},{"c":23.31,"h":24.88,"l":23.31,"n":238,"o":24.88,"t":"2026-01-09T05:00:00Z","v":5597,"vw":24.094052},{"c":24.01,"h":24.01,"l":22.56,"n":183,"o":22.56,"t":"2026-01-12T05:00:00Z","v":6357,"vw":23.140813},{"c":23.95,"h":24.46,"l":23.76,"n":107,"o":24.45,"t":"2026-01-13T05:00:00Z","v":3186,"vw":24.050838},{"c":23.372,"h":23.9,"l":23.192,"n":177,"o":23.9,"t":"2026-01-14T05:00:00Z","v":5333,"vw":23.580212},{"c":23.18,"h":23.25,"l":22.84,"n":163,"o":23.03,"t":"2026-01-15T05:00:00Z","v":10516,"vw":23.024143},{"c":23.17,"h":23.46,"l":23.0512,"n":123,"o":23.23,"t":"2026-01-16T05:00:00Z","v":3333,"vw":23.149677},{"c":22.78,"h":23.0999,"l":22.45,"n":146,"o":22.61,"t":"2026-01-20T05:00:00Z","v":88894,"vw":22.84976},{"c":21.68,"h":22.6,"l":21.13,"n":240,"o":22.6,"t":"2026-01-21T05:00:00Z","v":7165,"vw":21.790542},{"c":22.48,"h":22.48,"l":21.52,"n":129,"o":21.52,"t":"2026-01-22T05:00:00Z","v":8476,"vw":22.010801},{"c":21.96,"h":22.54,"l":21.85,"n":183,"o":22.04,"t":"2026-01-23T05:00:00Z","v":4707,"vw":22.247129},{"c":22.3157,"h":22.5359,"l":21.9528,"n":116,"o":21.9528,"t":"2026-01-26T05:00:00Z","v":4834,"vw":22.125373},{"c":22.0018,"h":22.21,"l":21.77,"n":94,"o":22.21,"t":"2026-01-27T05:00:00Z","v":1693,"vw":21.95028},{"c":21.51,"h":21.85,"l":21.3,"n":102,"o":21.85,"t":"2026-01-28T05:00:00Z","v":2966,"vw":21.534108},{"c":21.95,"h":22.27,"l":21.26,"n":119,"o":21.26,"t":"2026-01-29T05:00:00Z","v":6196,"vw":21.86259},{"c":20.0965,"h":22.0425,"l":19.8681,"n":151,"o":22.0425,"t":"2026-01-30T05:00:00Z","v":4080,"vw":20.435109},{"c":19.82,"h":20.335,"l":19.82,"n":98,"o":20.14,"t":"2026-02-02T05:00:00Z","v":3505,"vw":20.187126},{"c":19.1207,"h":19.9,"l":18.52,"n":118,"o":19.9,"t":"2026-02-03T05:00:00Z","v":2148,"vw":19.151424},{"c":18.38,"h":19.48,"l":18.1,"n":139,"o":19.48,"t":"2026-02-04T05:00:00Z","v":6797,"vw":19.001199},{"c":17.56,"h":19.875,"l":17.19,"n":214,"o":19.56,"t":"2026-02-05T05:00:00Z","v":23547,"vw":18.785563},{"c":17.12,"h":17.525,"l":16.17,"n":310,"o":17.01,"t":"2026-02-06T05:00:00Z","v":30990,"vw":17.038976},{"c":14.61,"h":14.61,"l":12.665,"n":432,"o":13.48,"t":"2026-02-09T05:00:00Z","v":30378,"vw":13.811445},{"c":13.1001,"h":14.24,"l":13.1001,"n":328,"o":14.24,"t":"2026-02-10T05:00:00Z","v":11199,"vw":13.734306},{"c":12.69,"h":13.37,"l":12.69,"n":279,"o":13.37,"t":"2026-02-11T05:00:00Z","v":27271,"vw":12.911604},{"c":11.95,"h":12.61,"l":11.91,"n":167,"o":12.37,"t":"2026-02-12T05:00:00Z","v":4463,"vw":12.269535},{"c":12.3111,"h":12.5,"l":12.21,"n":114,"o":12.21,"t":"2026-02-13T05:00:00Z","v":5230,"vw":12.396637},{"c":12.36,"h":12.46,"l":12.06,"n":126,"o":12.46,"t":"2026-02-17T05:00:00Z","v":12600,"vw":12.272833},{"c":12.15,"h":12.38,"l":11.955,"n":221,"o":12.11,"t":"2026-02-18T05:00:00Z","v":29701,"vw":12.155621},{"c":11.94,"h":12.31,"l":11.875,"n":158,"o":12.15,"t":"2026-02-19T05:00:00Z","v":10290,"vw":12.18},{"c":11.9048,"h":12.25,"l":11.9048,"n":235,"o":11.91,"t":"2026-02-20T05:00:00Z","v":4602,"vw":12.024265},{"c":11.91,"h":11.94,"l":11.6,"n":312,"o":11.93,"t":"2026-02-23T05:00:00Z","v":444960,"vw":11.899659},{"c":11.91,"h":12.24,"l":10.87,"n":191,"o":11.03,"t":"2026-02-24T05:00:00Z","v":15868,"vw":11.459576},{"c":12.25,"h":12.48,"l":11.88,"n":261,"o":12.15,"t":"2026-02-25T05:00:00Z","v":28943,"vw":12.22685},{"c":12.0356,"h":12.29,"l":11.54,"n":257,"o":12.29,"t":"2026-02-26T05:00:00Z","v":21388,"vw":11.810844},{"c":11.2,"h":11.69,"l":11.2,"n":319,"o":11.435,"t":"2026-02-27T05:00:00Z","v":1032531,"vw":11.215837},{"c":12.39,"h":12.39,"l":11.61,"n":261,"o":11.705,"t":"2026-03-02T05:00:00Z","v":19088,"vw":12.171407},{"c":10.09,"h":12.44,"l":9.53,"n":1032,"o":12.13,"t":"2026-03-03T05:00:00Z","v":166822,"vw":10.337758},{"c":10.27,"h":10.27,"l":9.88,"n":234,"o":9.88,"t":"2026-03-04T05:00:00Z","v":29976,"vw":10.083847},{"c":10.27,"h":10.27,"l":10.27,"n":0,"o":10.27,"t":"2026-03-05T05:00:00Z","v":0,"vw":0},{"c":11.6,"h":11.62,"l":11.3,"n":344,"o":11.36,"t":"2026-03-06T05:00:00Z","v":42290,"vw":11.459037},{"c":15.61,"h":16.54,"l":14.81,"n":796,"o":16.54,"t":"2026-03-09T04:00:00Z","v":64378,"vw":15.579329},{"c":16.46,"h":18.08,"l":15.8123,"n":361,"o":16.8,"t":"2026-03-10T04:00:00Z","v":54472,"vw":16.576537},{"c":18.01,"h":19,"l":16,"n":410,"o":16.08,"t":"2026-03-11T04:00:00Z","v":44862,"vw":18.069382},{"c":16.6,"h":18,"l":16.56,"n":209,"o":17.92,"t":"2026-03-12T04:00:00Z","v":20513,"vw":17.587979},{"c":17.03,"h":17.08,"l":16.26,"n":135,"o":16.47,"t":"2026-03-13T04:00:00Z","v":9006,"vw":16.612599},{"c":17.28,"h":17.28,"l":16.53,"n":212,"o":16.88,"t":"2026-03-16T04:00:00Z","v":16163,"vw":16.935638},{"c":17.36,"h":17.36,"l":16.75,"n":363,"o":17.31,"t":"2026-03-17T04:00:00Z","v":2074102,"vw":17.356271},{"c":16.06,"h":17.2,"l":16.06,"n":314,"o":17.2,"t":"2026-03-18T04:00:00Z","v":48424,"vw":16.62555},{"c":16.28,"h":16.31,"l":15.59,"n":197,"o":15.6101,"t":"2026-03-19T04:00:00Z","v":28379,"vw":15.813588},{"c":14.99,"h":16.3,"l":14.85,"n":246,"o":15.92,"t":"2026-03-20T04:00:00Z","v":24066,"vw":15.211383},{"c":15.36,"h":15.64,"l":15.27,"n":246,"o":15.27,"t":"2026-03-23T04:00:00Z","v":40245,"vw":15.387505},{"c":14.7041,"h":15.12,"l":14.48,"n":248,"o":15.12,"t":"2026-03-24T04:00:00Z","v":43012,"vw":14.782721},{"c":14.39,"h":15.03,"l":14.21,"n":256,"o":14.7,"t":"2026-03-25T04:00:00Z","v":31296,"vw":14.414893},{"c":14.11,"h":14.3399,"l":13.69,"n":174,"o":13.9292,"t":"2026-03-26T04:00:00Z","v":28772,"vw":13.852472},{"c":13.22,"h":13.89,"l":13.16,"n":180,"o":13.89,"t":"2026-03-27T04:00:00Z","v":26834,"vw":13.634367},{"c":12.9159,"h":13.45,"l":12.91,"n":152,"o":13.31,"t":"2026-03-30T04:00:00Z","v":16738,"vw":13.158047},{"c":14.1416,"h":14.26,"l":12.96,"n":175,"o":12.96,"t":"2026-03-31T04:00:00Z","v":9273,"vw":13.624203},{"c":13.7,"h":14.48,"l":13.63,"n":314,"o":14.47,"t":"2026-04-01T04:00:00Z","v":48847,"vw":13.817988},{"c":13.059,"h":13.28,"l":12.86,"n":212,"o":13.28,"t":"2026-04-02T04:00:00Z","v":23591,"vw":13.017155},{"c":13.7,"h":13.7,"l":13.3478,"n":248,"o":13.51,"t":"2026-04-06T04:00:00Z","v":27825,"vw":13.534776},{"c":13.2927,"h":13.3799,"l":13.05,"n":173,"o":13.32,"t":"2026-04-07T04:00:00Z","v":15340,"vw":13.266839},{"c":13.32,"h":13.98,"l":13.13,"n":839,"o":13.98,"t":"2026-04-08T04:00:00Z","v":135508,"vw":13.438728},{"c":13.1735,"h":13.1735,"l":12.81,"n":369,"o":12.88,"t":"2026-04-09T04:00:00Z","v":28635,"vw":12.929605},{"c":13.0851,"h":13.3199,"l":12.93,"n":491,"o":13.15,"t":"2026-04-10T04:00:00Z","v":54978,"vw":13.109187},{"c":13.9484,"h":14.22,"l":13.08,"n":355,"o":13.09,"t":"2026-04-13T04:00:00Z","v":34142,"vw":13.686306},{"c":14.05,"h":14.36,"l":13.89,"n":337,"o":14.25,"t":"2026-04-14T04:00:00Z","v":33900,"vw":13.994883},{"c":15.48,"h":15.67,"l":13.97,"n":438,"o":14.28,"t":"2026-04-15T04:00:00Z","v":66068,"vw":14.451081},{"c":16.92,"h":17.19,"l":15.725,"n":515,"o":16.89,"t":"2026-04-16T04:00:00Z","v":83352,"vw":16.19125},{"c":17.64,"h":18.1,"l":17.0487,"n":395,"o":17.05,"t":"2026-04-17T04:00:00Z","v":58972,"vw":17.72297},{"c":18.8297,"h":19.13,"l":17.48,"n":415,"o":17.48,"t":"2026-04-20T04:00:00Z","v":42881,"vw":18.566572},{"c":18.25,"h":18.7,"l":17.43,"n":361,"o":17.76,"t":"2026-04-21T04:00:00Z","v":64456,"vw":18.208799},{"c":17.71,"h":18.27,"l":17.28,"n":779,"o":18.27,"t":"2026-04-22T04:00:00Z","v":136558,"vw":17.492353},{"c":16.87,"h":18.08,"l":16.315,"n":482,"o":17.8,"t":"2026-04-23T04:00:00Z","v":60089,"vw":17.008302},{"c":17.89,"h":18.12,"l":17.235,"n":467,"o":17.49,"t":"2026-04-24T04:00:00Z","v":68796,"vw":17.742335},{"c":17.3142,"h":18,"l":17.3,"n":405,"o":17.48,"t":"2026-04-27T04:00:00Z","v":31218,"vw":17.611104},{"c":16.6403,"h":17.09,"l":16.54,"n":343,"o":17.09,"t":"2026-04-28T04:00:00Z","v":21720,"vw":16.776565},{"c":15.81,"h":16.33,"l":15.655,"n":610,"o":16.33,"t":"2026-04-29T04:00:00Z","v":50453,"vw":15.895221},{"c":15.9031,"h":15.92,"l":15.095,"n":375,"o":15.53,"t":"2026-04-30T04:00:00Z","v":39212,"vw":15.560914},{"c":15.8571,"h":16.03,"l":15.69,"n":362,"o":15.9,"t":"2026-05-01T04:00:00Z","v":21412,"vw":15.844115},{"c":15.8452,"h":16.28,"l":15.635,"n":404,"o":16.08,"t":"2026-05-04T04:00:00Z","v":52100,"vw":16.071494},{"c":15.4727,"h":15.84,"l":15.275,"n":307,"o":15.84,"t":"2026-05-05T04:00:00Z","v":25492,"vw":15.468406},{"c":15.81,"h":15.83,"l":15.29,"n":529,"o":15.63,"t":"2026-05-06T04:00:00Z","v":68571,"vw":15.549367},{"c":14.9418,"h":15.51,"l":14.7752,"n":412,"o":15.35,"t":"2026-05-07T04:00:00Z","v":51520,"vw":15.021037},{"c":16.0225,"h":16.11,"l":14.85,"n":448,"o":15,"t":"2026-05-08T04:00:00Z","v":63515,"vw":15.631592},{"c":16.68,"h":17.15,"l":16.34,"n":455,"o":16.48,"t":"2026-05-11T04:00:00Z","v":42664,"vw":16.661086},{"c":14.86,"h":15.49,"l":14.59,"n":729,"o":14.92,"t":"2026-05-12T04:00:00Z","v":91282,"vw":14.950246},{"c":14.26,"h":14.68,"l":13.95,"n":703,"o":14.68,"t":"2026-05-13T04:00:00Z","v":81910,"vw":14.335},{"c":14.171,"h":14.4016,"l":13.75,"n":282,"o":14.23,"t":"2026-05-14T04:00:00Z","v":19076,"vw":14.098374},{"c":14.47,"h":14.5999,"l":13.94,"n":406,"o":13.94,"t":"2026-05-15T04:00:00Z","v":32333,"vw":14.362385},{"c":13.2321,"h":14.17,"l":13.23,"n":577,"o":14.17,"t":"2026-05-18T04:00:00Z","v":49971,"vw":13.644118},{"c":13.38,"h":13.445,"l":12.9,"n":355,"o":13.19,"t":"2026-05-19T04:00:00Z","v":29554,"vw":13.216554},{"c":13.5813,"h":13.6799,"l":13.1,"n":309,"o":13.27,"t":"2026-05-20T04:00:00Z","v":48231,"vw":13.431024},{"c":13.7435,"h":13.809,"l":13.26,"n":185,"o":13.26,"t":"2026-05-21T04:00:00Z","v":17677,"vw":13.485882},{"c":13.6963,"h":13.99,"l":13.56,"n":360,"o":13.94,"t":"2026-05-22T04:00:00Z","v":31723,"vw":13.695352},{"c":13.7299,"h":14.075,"l":13.57,"n":275,"o":13.7,"t":"2026-05-26T04:00:00Z","v":45918,"vw":13.725887},{"c":14.36,"h":14.48,"l":13.91,"n":371,"o":13.91,"t":"2026-05-27T04:00:00Z","v":48981,"vw":14.360395},{"c":14.1903,"h":14.32,"l":13.83,"n":248,"o":13.83,"t":"2026-05-28T04:00:00Z","v":42223,"vw":14.182376},{"c":14.33,"h":14.6,"l":13.6,"n":648,"o":14.2,"t":"2026-05-29T04:00:00Z","v":76769,"vw":14.095955},{"c":15.121,"h":15.38,"l":14.29,"n":354,"o":14.41,"t":"2026-06-01T04:00:00Z","v":57910,"vw":14.854753},{"c":15.02,"h":15.3599,"l":14.822,"n":317,"o":15.29,"t":"2026-06-02T04:00:00Z","v":46900,"vw":15.033684},{"c":14.9095,"h":15.045,"l":14.28,"n":383,"o":14.75,"t":"2026-06-03T04:00:00Z","v":58177,"vw":14.563801},{"c":14.7351,"h":15.5,"l":14.37,"n":292,"o":14.37,"t":"2026-06-04T04:00:00Z","v":61408,"vw":15.220239},{"c":14.1074,"h":14.66,"l":13.8394,"n":503,"o":14.59,"t":"2026-06-05T04:00:00Z","v":54127,"vw":14.26345},{"c":14.4198,"h":14.4884,"l":13.965,"n":241,"o":14.1,"t":"2026-06-08T04:00:00Z","v":17372,"vw":14.254676},{"c":15.2217,"h":15.2217,"l":14,"n":293,"o":14.77,"t":"2026-06-09T04:00:00Z","v":24439,"vw":14.702946},{"c":14.74,"h":15.41,"l":14.74,"n":266,"o":15,"t":"2026-06-10T04:00:00Z","v":24133,"vw":15.094733},{"c":14.78,"h":14.91,"l":14.12,"n":244,"o":14.47,"t":"2026-06-11T04:00:00Z","v":33987,"vw":14.505309},{"c":14.195,"h":14.85,"l":14.068,"n":515,"o":14.85,"t":"2026-06-12T04:00:00Z","v":35803,"vw":14.352226},{"c":15.4186,"h":15.4186,"l":14.64,"n":318,"o":14.74,"t":"2026-06-15T04:00:00Z","v":60707,"vw":15.139619},{"c":15.9254,"h":16.16,"l":15.39,"n":327,"o":15.4,"t":"2026-06-16T04:00:00Z","v":56159,"vw":15.869457},{"c":16.13,"h":16.665,"l":15.8,"n":406,"o":16.05,"t":"2026-06-17T04:00:00Z","v":51202,"vw":16.183928},{"c":17.1858,"h":17.29,"l":16,"n":426,"o":16,"t":"2026-06-18T04:00:00Z","v":50638,"vw":16.880482},{"c":16.5702,"h":17.3554,"l":16.48,"n":505,"o":17.01,"t":"2026-06-22T04:00:00Z","v":33474,"vw":16.772942},{"c":16.23,"h":16.8,"l":16.17,"n":343,"o":16.17,"t":"2026-06-23T04:00:00Z","v":36815,"vw":16.500646},{"c":16.27,"h":16.58,"l":15.86,"n":483,"o":16.24,"t":"2026-06-24T04:00:00Z","v":59970,"vw":16.202664},{"c":15.85,"h":16.26,"l":14.95,"n":335,"o":16.26,"t":"2026-06-25T04:00:00Z","v":34184,"vw":15.338834},{"c":16.31,"h":16.685,"l":15.55,"n":353,"o":15.55,"t":"2026-06-26T04:00:00Z","v":22436,"vw":16.388596},{"c":16.158,"h":16.88,"l":15.88,"n":537,"o":16.37,"t":"2026-06-29T04:00:00Z","v":86982,"vw":16.31484},{"c":16.65,"h":16.65,"l":15.46,"n":560,"o":16.01,"t":"2026-06-30T04:00:00Z","v":31148,"vw":16.06336},{"c":17.71,"h":18,"l":16.85,"n":1008,"o":16.86,"t":"2026-07-01T04:00:00Z","v":134142,"vw":17.565512},{"c":16.9,"h":17.41,"l":16.76,"n":700,"o":17.41,"t":"2026-07-02T04:00:00Z","v":76035,"vw":17.037862},{"c":17.66,"h":17.785,"l":16.965,"n":744,"o":17.1,"t":"2026-07-06T04:00:00Z","v":69991,"vw":17.531986},{"c":16.83,"h":17.59,"l":16.81,"n":681,"o":17.42,"t":"2026-07-07T04:00:00Z","v":55163,"vw":17.152171},{"c":16.85,"h":16.9,"l":16.088,"n":822,"o":16.5,"t":"2026-07-08T04:00:00Z","v":54177,"vw":16.480067},{"c":16.3,"h":16.98,"l":16.2,"n":556,"o":16.98,"t":"2026-07-09T04:00:00Z","v":44798,"vw":16.386057},{"c":15.87,"h":16.56,"l":15.34,"n":747,"o":16.56,"t":"2026-07-10T04:00:00Z","v":52026,"vw":15.780046},{"c":15.89,"h":16.15,"l":15.6,"n":510,"o":15.87,"t":"2026-07-13T04:00:00Z","v":42952,"vw":15.849315},{"c":16.14,"h":16.17,"l":15.7,"n":402,"o":16.05,"t":"2026-07-14T04:00:00Z","v":25941,"vw":15.931145},{"c":16.86,"h":16.89,"l":16.39,"n":715,"o":16.39,"t":"2026-07-15T04:00:00Z","v":61233,"vw":16.659485},{"c":15.39,"h":16.58,"l":15.39,"n":644,"o":16.39,"t":"2026-07-16T04:00:00Z","v":34978,"vw":15.9667},{"c":15,"h":15.52,"l":14.68,"n":662,"o":14.77,"t":"2026-07-17T04:00:00Z","v":34395,"vw":15.04383},{"c":15.04,"h":15.29,"l":14.97,"n":460,"o":15,"t":"2026-07-20T04:00:00Z","v":57010,"vw":15.058736},{"c":14.98,"h":15.35,"l":14.8,"n":610,"o":15.01,"t":"2026-07-21T04:00:00Z","v":38725,"vw":15.013571},{"c":14.59,"h":15.44,"l":14.55,"n":587,"o":15.13,"t":"2026-07-22T04:00:00Z","v":50432,"vw":14.846857},{"c":14.89,"h":15.73,"l":14.04,"n":566,"o":14.21,"t":"2026-07-23T04:00:00Z","v":66124,"vw":14.769099},{"c":13.08,"h":15.3,"l":13.05,"n":1051,"o":15.2,"t":"2026-07-24T04:00:00Z","v":83355,"vw":13.916163},{"c":13.91,"h":13.91,"l":13.39,"n":504,"o":13.39,"t":"2026-07-27T04:00:00Z","v":34710,"vw":13.630786},{"c":13.54,"h":13.8,"l":12.945,"n":538,"o":13.8,"t":"2026-07-28T04:00:00Z","v":73844,"vw":13.23956},{"c":11.82,"h":13.6,"l":11.82,"n":927,"o":13.36,"t":"2026-07-29T04:00:00Z","v":125406,"vw":12.579747},{"c":12.5724,"h":12.7033,"l":11.3203,"n":413,"o":11.55,"t":"2026-07-30T04:00:00Z","v":48427,"vw":12.001396},{"c":12.7187,"h":13.095,"l":12.3812,"n":526,"o":12.65,"t":"2026-07-31T04:00:00Z","v":71281,"vw":12.658668},{"c":13.7696,"h":13.855,"l":12.72,"n":515,"o":12.72,"t":"2026-08-03T04:00:00Z","v":57780,"vw":13.484817},{"c":14.2165,"h":14.245,"l":13.69,"n":366,"o":13.69,"t":"2026-08-04T04:00:00Z","v":39866,"vw":13.964344},{"c":13.9494,"h":14.35,"l":13.8177,"n":540,"o":14.35,"t":"2026-08-05T04:00:00Z","v":63542,"vw":14.011266},{"c":12.92,"h":13.44,"l":12.92,"n":428,"o":13.4,"t":"2026-08-06T04:00:00Z","v":27106,"vw":13.189656},{"c":13.6336,"h":13.66,"l":13,"n":503,"o":13.04,"t":"2026-08-07T04:00:00Z","v":49246,"vw":13.383206},{"c":13.75,"h":13.8591,"l":13.33,"n":494,"o":13.33,"t":"2026-08-10T04:00:00Z","v":76014,"vw":13.720747},{"c":13.33,"h":13.77,"l":13.06,"n":539,"o":13.13,"t":"2026-08-11T04:00:00Z","v":67696,"vw":13.473546},{"c":13.2883,"h":13.6,"l":13.05,"n":665,"o":13.54,"t":"2026-08-12T04:00:00Z","v":69856,"vw":13.20336},{"c":12.6599,"h":13.06,"l":12.65,"n":670,"o":13.04,"t":"2026-08-13T04:00:00Z","v":69211,"vw":12.77856},{"c":12.4317,"h":12.76,"l":12.4317,"n":635,"o":12.68,"t":"2026-08-14T04:00:00Z","v":34543,"vw":12.63587},{"c":12.548,"h":12.605,"l":12.2,"n":413,"o":12.51,"t":"2026-08-17T04:00:00Z","v":32477,"vw":12.386591},{"c":12.1941,"h":12.61,"l":12.1941,"n":353,"o":12.24,"t":"2026-08-18T04:00:00Z","v":29372,"vw":12.381904},{"c":13.2264,"h":13.3499,"l":12.15,"n":519,"o":12.15,"t":"2026-08-19T04:00:00Z","v":51038,"vw":12.83545},{"c":13.2531,"h":13.68,"l":13.04,"n":444,"o":13.06,"t":"2026-08-20T04:00:00Z","v":86633,"vw":13.489091},{"c":13.8,"h":14.02,"l":13.28,"n":434,"o":13.29,"t":"2026-08-21T04:00:00Z","v":53921,"vw":13.71837},{"c":12.8931,"h":13.48,"l":12.605,"n":616,"o":13.48,"t":"2026-08-24T04:00:00Z","v":91889,"vw":12.910504},{"c":13.21,"h":13.4,"l":12.8501,"n":374,"o":12.9,"t":"2026-08-25T04:00:00Z","v":47969,"vw":13.193881},{"c":12.5,"h":13.11,"l":12.41,"n":764,"o":13.01,"t":"2026-08-26T04:00:00Z","v":54874,"vw":12.66598},{"c":12.93,"h":12.9999,"l":12.25,"n":379,"o":12.48,"t":"2026-08-27T04:00:00Z","v":28473,"vw":12.585417},{"c":11.9496,"h":12.85,"l":11.82,"n":1085,"o":12.7899,"t":"2026-08-28T04:00:00Z","v":69324,"vw":12.235599},{"c":12.25,"h":12.31,"l":11.9403,"n":509,"o":11.99,"t":"2026-08-31T04:00:00Z","v":46041,"vw":12.130232},{"c":11.87,"h":12.32,"l":11.8201,"n":578,"o":12.18,"t":"2026-09-01T04:00:00Z","v":72518,"vw":12.029517},{"c":11.98,"h":12.15,"l":11.8,"n":513,"o":11.86,"t":"2026-09-02T04:00:00Z","v":69716,"vw":12.017366},{"c":11.3981,"h":11.94,"l":11.36,"n":769,"o":11.94,"t":"2026-09-03T04:00:00Z","v":74476,"vw":11.533197},{"c":11.3651,"h":11.46,"l":11.26,"n":639,"o":11.46,"t":"2026-09-04T04:00:00Z","v":134389,"vw":11.396762},{"c":11.55,"h":11.605,"l":11.36,"n":386,"o":11.36,"t":"2026-09-08T04:00:00Z","v":49225,"vw":11.49469},{"c":11.4799,"h":11.5099,"l":11.31,"n":474,"o":11.47,"t":"2026-09-09T04:00:00Z","v":87071,"vw":11.403593},{"c":11.2,"h":11.3705,"l":11.1,"n":293,"o":11.14,"t":"2026-09-10T04:00:00Z","v":25800,"vw":11.263293},{"c":11.24,"h":11.27,"l":10.95,"n":575,"o":11.14,"t":"2026-09-11T04:00:00Z","v":47841,"vw":11.163832},{"c":11.57,"h":11.738,"l":11.22,"n":403,"o":11.3,"t":"2026-09-14T04:00:00Z","v":69715,"vw":11.595887},{"c":11.39,"h":11.67,"l":11.32,"n":262,"o":11.42,"t":"2026-09-15T04:00:00Z","v":25534,"vw":11.471566},{"c":11.4,"h":11.535,"l":11.2267,"n":298,"o":11.2267,"t":"2026-09-16T04:00:00Z","v":26952,"vw":11.382559},{"c":11.325,"h":11.55,"l":11.27,"n":289,"o":11.55,"t":"2026-09-17T04:00:00Z","v":42455,"vw":11.339033},{"c":11.41,"h":11.58,"l":11.3154,"n":347,"o":11.58,"t":"2026-09-18T04:00:00Z","v":18878,"vw":11.391557},{"c":11.8549,"h":11.855,"l":11.501,"n":386,"o":11.6,"t":"2026-09-21T04:00:00Z","v":43837,"vw":11.617107},{"c":12.1547,"h":12.4599,"l":11.84,"n":511,"o":12.07,"t":"2026-09-22T04:00:00Z","v":62718,"vw":12.146508},{"c":11.65,"h":12.22,"l":11.65,"n":534,"o":12.12,"t":"2026-09-23T04:00:00Z","v":44238,"vw":11.875097},{"c":11.7,"h":11.75,"l":11.1661,"n":281,"o":11.38,"t":"2026-09-24T04:00:00Z","v":15873,"vw":11.492159},{"c":11.6871,"h":11.73,"l":11.6,"n":364,"o":11.61,"t":"2026-09-25T04:00:00Z","v":21958,"vw":11.649763},{"c":11.4805,"h":11.635,"l":11.4078,"n":325,"o":11.6,"t":"2026-09-28T04:00:00Z","v":19604,"vw":11.518149},{"c":11.4862,"h":11.73,"l":11.3669,"n":265,"o":11.58,"t":"2026-09-29T04:00:00Z","v":34273,"vw":11.490859},{"c":11.86,"h":12.12,"l":11.65,"n":345,"o":11.65,"t":"2026-09-30T04:00:00Z","v":36242,"vw":11.869094},{"c":11.5508,"h":11.68,"l":11.39,"n":338,"o":11.65,"t":"2026-10-01T04:00:00Z","v":25331,"vw":11.544116},{"c":11.47,"h":11.84,"l":11.35,"n":464,"o":11.72,"t":"2026-10-02T04:00:00Z","v":29957,"vw":11.58749},{"c":11.73,"h":12.15,"l":11.4007,"n":358,"o":11.83,"t":"2026-10-05T04:00:00Z","v":88787,"vw":11.583546},{"c":11.7,"h":11.83,"l":11.58,"n":333,"o":11.83,"t":"2026-10-06T04:00:00Z","v":32721,"vw":11.729365},{"c":11.7,"h":11.84,"l":11.57,"n":315,"o":11.57,"t":"2026-10-07T04:00:00Z","v":24632,"vw":11.698208},{"c":11.16,"h":11.57,"l":10.91,"n":521,"o":11.5,"t":"2026-10-08T04:00:00Z","v":64675,"vw":11.116404},{"c":11.98,"h":12,"l":11.21,"n":539,"o":11.31,"t":"2026-10-09T04:00:00Z","v":66919,"vw":11.725147},{"c":11.8,"h":12.12,"l":11.72,"n":482,"o":11.96,"t":"2026-10-12T04:00:00Z","v":90043,"vw":11.956223},{"c":11.58,"h":11.8,"l":11.24,"n":308,"o":11.8,"t":"2026-10-13T04:00:00Z","v":26361,"vw":11.58442},{"c":10.86,"h":11.499,"l":10.77,"n":632,"o":11.48,"t":"2026-10-14T04:00:00Z","v":69298,"vw":11.070075},{"c":11.36,"h":11.37,"l":10.12,"n":458,"o":10.41,"t":"2026-10-15T04:00:00Z","v":52636,"vw":10.774174},{"c":10.87,"h":11.545,"l":10.6101,"n":478,"o":11.46,"t":"2026-10-16T04:00:00Z","v":35282,"vw":11.116007},{"c":10.85,"h":11.1098,"l":10.7,"n":369,"o":10.88,"t":"2026-10-19T04:00:00Z","v":56901,"vw":10.895717},{"c":11.2,"h":11.43,"l":10.7501,"n":308,"o":10.92,"t":"2026-10-20T04:00:00Z","v":23236,"vw":11.20922},{"c":11.21,"h":11.41,"l":11.18,"n":315,"o":11.22,"t":"2026-10-21T04:00:00Z","v":44499,"vw":11.267164},{"c":10.99,"h":11.12,"l":10.78,"n":285,"o":10.945,"t":"2026-10-22T04:00:00Z","v":50400,"vw":10.852741}],"volatilityBars":[{"c":11.5458,"h":11.5458,"l":11.5458,"n":1,"o":11.5458,"t":"2026-09-21T12:00:00Z","v":100,"vw":11.5458},{"c":11.6,"h":11.66,"l":11.501,"n":45,"o":11.6,"t":"2026-09-21T13:30:00Z","v":4478,"vw":11.588762},{"c":11.615,"h":11.62,"l":11.59,"n":14,"o":11.59,"t":"2026-09-21T13:45:00Z","v":6147,"vw":11.59529},{"c":11.63,"h":11.655,"l":11.6,"n":15,"o":11.6,"t":"2026-09-21T14:00:00Z","v":1712,"vw":11.628569},{"c":11.55,"h":11.62,"l":11.52,"n":15,"o":11.62,"t":"2026-09-21T14:15:00Z","v":2475,"vw":11.570672},{"c":11.535,"h":11.535,"l":11.53,"n":3,"o":11.53,"t":"2026-09-21T14:30:00Z","v":590,"vw":11.53087},{"c":11.555,"h":11.555,"l":11.555,"n":1,"o":11.555,"t":"2026-09-21T14:45:00Z","v":100,"vw":11.555},{"c":11.55,"h":11.55,"l":11.55,"n":1,"o":11.55,"t":"2026-09-21T15:00:00Z","v":100,"vw":11.55},{"c":11.5551,"h":11.556,"l":11.5551,"n":5,"o":11.556,"t":"2026-09-21T15:15:00Z","v":944,"vw":11.555901},{"c":11.55,"h":11.6,"l":11.55,"n":31,"o":11.58,"t":"2026-09-21T15:30:00Z","v":7848,"vw":11.582852},{"c":11.62,"h":11.62,"l":11.585,"n":5,"o":11.585,"t":"2026-09-21T15:45:00Z","v":1518,"vw":11.593861},{"c":11.65,"h":11.65,"l":11.61,"n":13,"o":11.61,"t":"2026-09-21T16:00:00Z","v":3602,"vw":11.638801},{"c":11.6903,"h":11.6903,"l":11.6903,"n":4,"o":11.6903,"t":"2026-09-21T16:15:00Z","v":254,"vw":11.6903},{"c":11.665,"h":11.6904,"l":11.665,"n":4,"o":11.6904,"t":"2026-09-21T16:30:00Z","v":204,"vw":11.6777},{"c":11.65,"h":11.65,"l":11.65,"n":2,"o":11.65,"t":"2026-09-21T16:45:00Z","v":300,"vw":11.65},{"c":11.65,"h":11.65,"l":11.65,"n":2,"o":11.65,"t":"2026-09-21T17:45:00Z","v":200,"vw":11.65},{"c":11.66,"h":11.66,"l":11.66,"n":1,"o":11.66,"t":"2026-09-21T18:00:00Z","v":400,"vw":11.66},{"c":11.7,"h":11.7,"l":11.7,"n":3,"o":11.7,"t":"2026-09-21T18:15:00Z","v":3012,"vw":11.7},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-09-21T18:30:00Z","v":100,"vw":11.75},{"c":11.7832,"h":11.7832,"l":11.7832,"n":5,"o":11.7832,"t":"2026-09-21T18:45:00Z","v":271,"vw":11.7832},{"c":11.75,"h":11.77,"l":11.75,"n":3,"o":11.77,"t":"2026-09-21T19:15:00Z","v":1600,"vw":11.76625},{"c":11.84,"h":11.84,"l":11.84,"n":2,"o":11.84,"t":"2026-09-21T19:30:00Z","v":243,"vw":11.84},{"c":11.855,"h":11.855,"l":11.855,"n":3,"o":11.855,"t":"2026-09-21T19:45:00Z","v":236,"vw":11.855},{"c":11.85,"h":11.85,"l":11.85,"n":1,"o":11.85,"t":"2026-09-21T20:45:00Z","v":2900,"vw":11.85},{"c":11.72,"h":11.72,"l":11.72,"n":1,"o":11.72,"t":"2026-09-21T21:30:00Z","v":100,"vw":11.72},{"c":11.9101,"h":11.9101,"l":11.9101,"n":1,"o":11.9101,"t":"2026-09-21T22:45:00Z","v":800,"vw":11.9101},{"c":11.85,"h":11.85,"l":11.85,"n":1,"o":11.85,"t":"2026-09-22T13:15:00Z","v":100,"vw":11.85},{"c":12.0032,"h":12.0895,"l":11.84,"n":45,"o":12.07,"t":"2026-09-22T13:30:00Z","v":13972,"vw":12.028875},{"c":11.94,"h":11.96,"l":11.94,"n":3,"o":11.96,"t":"2026-09-22T13:45:00Z","v":1502,"vw":11.942704},{"c":12.25,"h":12.25,"l":11.96,"n":32,"o":11.9704,"t":"2026-09-22T14:00:00Z","v":10313,"vw":11.984691},{"c":12.0902,"h":12.23,"l":12.0902,"n":11,"o":12.23,"t":"2026-09-22T14:15:00Z","v":2838,"vw":12.203446},{"c":12.06,"h":12.15,"l":12.06,"n":9,"o":12.15,"t":"2026-09-22T14:30:00Z","v":1882,"vw":12.125552},{"c":12.0984,"h":12.0984,"l":12.06,"n":3,"o":12.06,"t":"2026-09-22T14:45:00Z","v":405,"vw":12.0696},{"c":12.1304,"h":12.17,"l":12.13,"n":16,"o":12.17,"t":"2026-09-22T15:00:00Z","v":2666,"vw":12.135218},{"c":12.11,"h":12.23,"l":12.11,"n":5,"o":12.23,"t":"2026-09-22T15:15:00Z","v":666,"vw":12.178028},{"c":12.1,"h":12.1,"l":12.1,"n":3,"o":12.1,"t":"2026-09-22T15:45:00Z","v":220,"vw":12.1},{"c":12.06,"h":12.17,"l":12.06,"n":10,"o":12.17,"t":"2026-09-22T16:00:00Z","v":2190,"vw":12.099918},{"c":12.12,"h":12.12,"l":12.12,"n":5,"o":12.12,"t":"2026-09-22T16:15:00Z","v":348,"vw":12.12},{"c":12.2,"h":12.2,"l":12.1,"n":6,"o":12.1,"t":"2026-09-22T16:30:00Z","v":542,"vw":12.174435},{"c":12.22,"h":12.24,"l":12.22,"n":4,"o":12.24,"t":"2026-09-22T16:45:00Z","v":319,"vw":12.232188},{"c":12.4599,"h":12.4599,"l":12.25,"n":33,"o":12.25,"t":"2026-09-22T17:00:00Z","v":9346,"vw":12.315489},{"c":12.3728,"h":12.3728,"l":12.3728,"n":1,"o":12.3728,"t":"2026-09-22T17:15:00Z","v":1000,"vw":12.3728},{"c":12.4,"h":12.4,"l":12.33,"n":11,"o":12.33,"t":"2026-09-22T17:30:00Z","v":895,"vw":12.369427},{"c":12.325,"h":12.325,"l":12.325,"n":1,"o":12.325,"t":"2026-09-22T17:45:00Z","v":100,"vw":12.325},{"c":12.3959,"h":12.3959,"l":12.3,"n":7,"o":12.3,"t":"2026-09-22T18:00:00Z","v":366,"vw":12.358873},{"c":12.34,"h":12.34,"l":12.34,"n":1,"o":12.34,"t":"2026-09-22T18:15:00Z","v":400,"vw":12.34},{"c":12.395,"h":12.4129,"l":12.3005,"n":14,"o":12.34,"t":"2026-09-22T18:30:00Z","v":1647,"vw":12.36886},{"c":12.34,"h":12.34,"l":12.27,"n":17,"o":12.34,"t":"2026-09-22T19:00:00Z","v":6160,"vw":12.299344},{"c":12.36,"h":12.36,"l":12.36,"n":5,"o":12.36,"t":"2026-09-22T19:15:00Z","v":752,"vw":12.36},{"c":12.155,"h":12.17,"l":12.13,"n":4,"o":12.17,"t":"2026-09-22T19:45:00Z","v":898,"vw":12.156874},{"c":12.18,"h":12.18,"l":12.18,"n":1,"o":12.18,"t":"2026-09-22T23:15:00Z","v":100,"vw":12.18},{"c":12.2,"h":12.2,"l":12.2,"n":2,"o":12.2,"t":"2026-09-23T11:00:00Z","v":1000,"vw":12.2},{"c":12.05,"h":12.05,"l":12.05,"n":2,"o":12.05,"t":"2026-09-23T11:45:00Z","v":161,"vw":12.05},{"c":12.115,"h":12.22,"l":12.1,"n":22,"o":12.12,"t":"2026-09-23T13:30:00Z","v":5506,"vw":12.197321},{"c":11.97,"h":12.08,"l":11.905,"n":28,"o":12.08,"t":"2026-09-23T13:45:00Z","v":2758,"vw":12.03097},{"c":11.82,"h":11.93,"l":11.82,"n":18,"o":11.82,"t":"2026-09-23T14:00:00Z","v":5133,"vw":11.889094},{"c":11.8351,"h":11.85,"l":11.82,"n":16,"o":11.84,"t":"2026-09-23T14:15:00Z","v":2911,"vw":11.84512},{"c":11.875,"h":11.96,"l":11.84,"n":3,"o":11.84,"t":"2026-09-23T14:30:00Z","v":589,"vw":11.880348},{"c":11.855,"h":11.855,"l":11.855,"n":2,"o":11.855,"t":"2026-09-23T14:45:00Z","v":401,"vw":11.855},{"c":11.9,"h":11.909,"l":11.9,"n":5,"o":11.909,"t":"2026-09-23T15:30:00Z","v":4368,"vw":11.908791},{"c":11.89,"h":11.89,"l":11.89,"n":2,"o":11.89,"t":"2026-09-23T15:45:00Z","v":340,"vw":11.89},{"c":11.84,"h":11.84,"l":11.8,"n":12,"o":11.83,"t":"2026-09-23T16:00:00Z","v":1034,"vw":11.831104},{"c":11.84,"h":11.84,"l":11.84,"n":7,"o":11.84,"t":"2026-09-23T16:15:00Z","v":921,"vw":11.84},{"c":11.8038,"h":11.8038,"l":11.8038,"n":1,"o":11.8038,"t":"2026-09-23T16:30:00Z","v":475,"vw":11.8038},{"c":11.8,"h":11.8,"l":11.8,"n":1,"o":11.8,"t":"2026-09-23T16:45:00Z","v":100,"vw":11.8},{"c":11.773,"h":11.8,"l":11.715,"n":24,"o":11.8,"t":"2026-09-23T17:00:00Z","v":3961,"vw":11.761525},{"c":11.8,"h":11.83,"l":11.8,"n":5,"o":11.83,"t":"2026-09-23T17:15:00Z","v":919,"vw":11.813962},{"c":11.76,"h":11.76,"l":11.76,"n":5,"o":11.76,"t":"2026-09-23T17:30:00Z","v":302,"vw":11.76},{"c":11.7605,"h":11.7605,"l":11.7605,"n":3,"o":11.7605,"t":"2026-09-23T17:45:00Z","v":351,"vw":11.7605},{"c":11.72,"h":11.755,"l":11.72,"n":6,"o":11.755,"t":"2026-09-23T18:00:00Z","v":900,"vw":11.733125},{"c":11.7446,"h":11.77,"l":11.7446,"n":3,"o":11.77,"t":"2026-09-23T18:15:00Z","v":402,"vw":11.7573},{"c":11.735,"h":11.76,"l":11.7,"n":9,"o":11.7,"t":"2026-09-23T18:45:00Z","v":1016,"vw":11.711337},{"c":11.755,"h":11.76,"l":11.755,"n":3,"o":11.76,"t":"2026-09-23T19:00:00Z","v":2150,"vw":11.757326},{"c":11.73,"h":11.76,"l":11.73,"n":4,"o":11.76,"t":"2026-09-23T19:15:00Z","v":476,"vw":11.746667},{"c":11.7,"h":11.7201,"l":11.7,"n":17,"o":11.7201,"t":"2026-09-23T19:30:00Z","v":888,"vw":11.704654},{"c":11.65,"h":11.68,"l":11.65,"n":29,"o":11.675,"t":"2026-09-23T19:45:00Z","v":4160,"vw":11.666987},{"c":11.43,"h":11.43,"l":11.43,"n":10,"o":11.43,"t":"2026-09-24T13:15:00Z","v":318,"vw":11.43},{"c":11.21,"h":11.38,"l":11.1661,"n":38,"o":11.38,"t":"2026-09-24T13:30:00Z","v":2752,"vw":11.276588},{"c":11.27,"h":11.27,"l":11.245,"n":2,"o":11.245,"t":"2026-09-24T13:45:00Z","v":457,"vw":11.26453},{"c":11.34,"h":11.34,"l":11.31,"n":5,"o":11.31,"t":"2026-09-24T14:00:00Z","v":486,"vw":11.325439},{"c":11.47,"h":11.47,"l":11.425,"n":5,"o":11.45,"t":"2026-09-24T14:30:00Z","v":804,"vw":11.436607},{"c":11.49,"h":11.49,"l":11.48,"n":3,"o":11.48,"t":"2026-09-24T14:45:00Z","v":332,"vw":11.485482},{"c":11.46,"h":11.46,"l":11.46,"n":2,"o":11.46,"t":"2026-09-24T15:30:00Z","v":490,"vw":11.46},{"c":11.39,"h":11.39,"l":11.39,"n":1,"o":11.39,"t":"2026-09-24T15:45:00Z","v":500,"vw":11.39},{"c":11.41,"h":11.45,"l":11.41,"n":4,"o":11.45,"t":"2026-09-24T16:00:00Z","v":742,"vw":11.425923},{"c":11.445,"h":11.445,"l":11.445,"n":2,"o":11.445,"t":"2026-09-24T16:15:00Z","v":509,"vw":11.445},{"c":11.53,"h":11.53,"l":11.525,"n":2,"o":11.525,"t":"2026-09-24T16:30:00Z","v":612,"vw":11.529085},{"c":11.555,"h":11.6,"l":11.52,"n":4,"o":11.52,"t":"2026-09-24T16:45:00Z","v":1209,"vw":11.589583},{"c":11.5561,"h":11.5561,"l":11.5561,"n":3,"o":11.5561,"t":"2026-09-24T17:00:00Z","v":180,"vw":11.5561},{"c":11.59,"h":11.59,"l":11.59,"n":1,"o":11.59,"t":"2026-09-24T17:30:00Z","v":500,"vw":11.59},{"c":11.531,"h":11.531,"l":11.531,"n":1,"o":11.531,"t":"2026-09-24T17:45:00Z","v":160,"vw":11.531},{"c":11.6236,"h":11.6236,"l":11.58,"n":4,"o":11.58,"t":"2026-09-24T18:00:00Z","v":266,"vw":11.6018},{"c":11.69,"h":11.69,"l":11.69,"n":6,"o":11.69,"t":"2026-09-24T18:15:00Z","v":520,"vw":11.69},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-09-24T18:30:00Z","v":485,"vw":11.75},{"c":11.66,"h":11.6734,"l":11.66,"n":4,"o":11.6734,"t":"2026-09-24T18:45:00Z","v":711,"vw":11.669132},{"c":11.655,"h":11.7,"l":11.655,"n":3,"o":11.7,"t":"2026-09-24T19:00:00Z","v":582,"vw":11.666695},{"c":11.685,"h":11.7099,"l":11.63,"n":6,"o":11.63,"t":"2026-09-24T19:30:00Z","v":709,"vw":11.655057},{"c":11.7,"h":11.7,"l":11.651,"n":4,"o":11.7,"t":"2026-09-24T19:45:00Z","v":400,"vw":11.685196},{"c":11.7,"h":11.7,"l":11.7,"n":2,"o":11.7,"t":"2026-09-25T13:15:00Z","v":3056,"vw":11.7},{"c":11.61,"h":11.61,"l":11.6095,"n":6,"o":11.61,"t":"2026-09-25T13:45:00Z","v":434,"vw":11.609875},{"c":11.6399,"h":11.65,"l":11.6,"n":7,"o":11.65,"t":"2026-09-25T14:00:00Z","v":4928,"vw":11.618459},{"c":11.6174,"h":11.63,"l":11.6174,"n":4,"o":11.63,"t":"2026-09-25T14:15:00Z","v":1213,"vw":11.61877},{"c":11.619,"h":11.6699,"l":11.619,"n":3,"o":11.65,"t":"2026-09-25T14:45:00Z","v":704,"vw":11.639141},{"c":11.655,"h":11.655,"l":11.655,"n":1,"o":11.655,"t":"2026-09-25T15:00:00Z","v":108,"vw":11.655},{"c":11.68,"h":11.68,"l":11.68,"n":1,"o":11.68,"t":"2026-09-25T15:30:00Z","v":250,"vw":11.68},{"c":11.73,"h":11.73,"l":11.7,"n":7,"o":11.7,"t":"2026-09-25T16:00:00Z","v":3096,"vw":11.703878},{"c":11.69,"h":11.7,"l":11.69,"n":5,"o":11.6945,"t":"2026-09-25T16:15:00Z","v":352,"vw":11.694833},{"c":11.6501,"h":11.6501,"l":11.6501,"n":2,"o":11.6501,"t":"2026-09-25T17:15:00Z","v":101,"vw":11.6501},{"c":11.685,"h":11.685,"l":11.685,"n":1,"o":11.685,"t":"2026-09-25T17:30:00Z","v":100,"vw":11.685},{"c":11.6573,"h":11.6573,"l":11.6573,"n":1,"o":11.6573,"t":"2026-09-25T17:45:00Z","v":100,"vw":11.6573},{"c":11.64,"h":11.64,"l":11.64,"n":2,"o":11.64,"t":"2026-09-25T18:15:00Z","v":2039,"vw":11.64},{"c":11.67,"h":11.67,"l":11.66,"n":3,"o":11.66,"t":"2026-09-25T18:30:00Z","v":253,"vw":11.663968},{"c":11.67,"h":11.67,"l":11.65,"n":4,"o":11.65,"t":"2026-09-25T18:45:00Z","v":653,"vw":11.653333},{"c":11.67,"h":11.67,"l":11.67,"n":3,"o":11.67,"t":"2026-09-25T19:15:00Z","v":502,"vw":11.67},{"c":11.67,"h":11.67,"l":11.67,"n":1,"o":11.67,"t":"2026-09-25T19:30:00Z","v":500,"vw":11.67},{"c":11.65,"h":11.7,"l":11.65,"n":4,"o":11.7,"t":"2026-09-25T19:45:00Z","v":576,"vw":11.680419},{"c":11.66,"h":11.8,"l":11.66,"n":6,"o":11.8,"t":"2026-09-28T08:00:00Z","v":318,"vw":11.736652},{"c":11.51,"h":11.51,"l":11.51,"n":1,"o":11.51,"t":"2026-09-28T11:15:00Z","v":400,"vw":11.51},{"c":11.47,"h":11.6,"l":11.3,"n":13,"o":11.6,"t":"2026-09-28T11:30:00Z","v":2885,"vw":11.44551},{"c":11.53,"h":11.6,"l":11.53,"n":26,"o":11.6,"t":"2026-09-28T13:30:00Z","v":3811,"vw":11.582197},{"c":11.4799,"h":11.4799,"l":11.4799,"n":2,"o":11.4799,"t":"2026-09-28T13:45:00Z","v":175,"vw":11.4799},{"c":11.5,"h":11.5,"l":11.49,"n":4,"o":11.49,"t":"2026-09-28T14:00:00Z","v":810,"vw":11.498661},{"c":11.6,"h":11.6,"l":11.53,"n":8,"o":11.53,"t":"2026-09-28T14:15:00Z","v":1893,"vw":11.550086},{"c":11.5199,"h":11.55,"l":11.5199,"n":10,"o":11.55,"t":"2026-09-28T14:30:00Z","v":1000,"vw":11.53028},{"c":11.4236,"h":11.4519,"l":11.42,"n":5,"o":11.4519,"t":"2026-09-28T15:00:00Z","v":2119,"vw":11.427247},{"c":11.4078,"h":11.4078,"l":11.4078,"n":3,"o":11.4078,"t":"2026-09-28T15:30:00Z","v":456,"vw":11.4078},{"c":11.445,"h":11.445,"l":11.42,"n":4,"o":11.42,"t":"2026-09-28T15:45:00Z","v":329,"vw":11.435},{"c":11.49,"h":11.55,"l":11.49,"n":5,"o":11.55,"t":"2026-09-28T16:30:00Z","v":745,"vw":11.522301},{"c":11.635,"h":11.635,"l":11.635,"n":1,"o":11.635,"t":"2026-09-28T17:00:00Z","v":100,"vw":11.635},{"c":11.59,"h":11.59,"l":11.59,"n":1,"o":11.59,"t":"2026-09-28T17:30:00Z","v":258,"vw":11.59},{"c":11.59,"h":11.59,"l":11.59,"n":2,"o":11.59,"t":"2026-09-28T17:45:00Z","v":182,"vw":11.59},{"c":11.5203,"h":11.5203,"l":11.5203,"n":2,"o":11.5203,"t":"2026-09-28T18:30:00Z","v":218,"vw":11.5203},{"c":11.515,"h":11.515,"l":11.47,"n":4,"o":11.475,"t":"2026-09-28T19:15:00Z","v":1097,"vw":11.475474},{"c":11.48,"h":11.495,"l":11.48,"n":3,"o":11.495,"t":"2026-09-28T19:30:00Z","v":300,"vw":11.485333},{"c":11.465,"h":11.465,"l":11.465,"n":1,"o":11.465,"t":"2026-09-28T19:45:00Z","v":277,"vw":11.465},{"c":11.77,"h":11.77,"l":11.77,"n":1,"o":11.77,"t":"2026-09-28T22:30:00Z","v":170,"vw":11.77},{"c":11.69,"h":11.73,"l":11.58,"n":20,"o":11.58,"t":"2026-09-29T13:30:00Z","v":1436,"vw":11.661343},{"c":11.715,"h":11.715,"l":11.715,"n":3,"o":11.715,"t":"2026-09-29T13:45:00Z","v":102,"vw":11.715},{"c":11.62,"h":11.6499,"l":11.62,"n":4,"o":11.6499,"t":"2026-09-29T14:30:00Z","v":320,"vw":11.634209},{"c":11.51,"h":11.68,"l":11.51,"n":13,"o":11.68,"t":"2026-09-29T14:45:00Z","v":4756,"vw":11.60576},{"c":11.5,"h":11.5,"l":11.5,"n":5,"o":11.5,"t":"2026-09-29T15:00:00Z","v":830,"vw":11.5},{"c":11.495,"h":11.495,"l":11.495,"n":10,"o":11.495,"t":"2026-09-29T15:15:00Z","v":699,"vw":11.495},{"c":11.5,"h":11.5,"l":11.5,"n":2,"o":11.5,"t":"2026-09-29T15:30:00Z","v":150,"vw":11.5},{"c":11.5,"h":11.5,"l":11.5,"n":4,"o":11.5,"t":"2026-09-29T15:45:00Z","v":144,"vw":11.5},{"c":11.53,"h":11.53,"l":11.51,"n":6,"o":11.51,"t":"2026-09-29T16:15:00Z","v":700,"vw":11.5172},{"c":11.4905,"h":11.4905,"l":11.44,"n":4,"o":11.44,"t":"2026-09-29T16:30:00Z","v":1230,"vw":11.445875},{"c":11.37,"h":11.4197,"l":11.3669,"n":19,"o":11.4197,"t":"2026-09-29T17:00:00Z","v":3882,"vw":11.394346},{"c":11.3859,"h":11.39,"l":11.3859,"n":4,"o":11.39,"t":"2026-09-29T17:15:00Z","v":562,"vw":11.388176},{"c":11.385,"h":11.385,"l":11.385,"n":2,"o":11.385,"t":"2026-09-29T17:30:00Z","v":455,"vw":11.385},{"c":11.4,"h":11.4,"l":11.4,"n":2,"o":11.4,"t":"2026-09-29T18:15:00Z","v":150,"vw":11.4},{"c":11.41,"h":11.44,"l":11.41,"n":5,"o":11.44,"t":"2026-09-29T18:30:00Z","v":3511,"vw":11.4385},{"c":11.4195,"h":11.4195,"l":11.4195,"n":1,"o":11.4195,"t":"2026-09-29T18:45:00Z","v":114,"vw":11.4195},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-09-29T19:15:00Z","v":100,"vw":11.45},{"c":11.5,"h":11.5,"l":11.42,"n":11,"o":11.4608,"t":"2026-09-29T19:45:00Z","v":11064,"vw":11.479287},{"c":11.67,"h":11.67,"l":11.67,"n":1,"o":11.67,"t":"2026-09-29T23:30:00Z","v":2131,"vw":11.67},{"c":11.855,"h":11.855,"l":11.65,"n":25,"o":11.65,"t":"2026-09-30T13:30:00Z","v":13120,"vw":11.703535},{"c":11.855,"h":11.89,"l":11.855,"n":4,"o":11.89,"t":"2026-09-30T13:45:00Z","v":304,"vw":11.8725},{"c":11.975,"h":11.975,"l":11.8236,"n":19,"o":11.8236,"t":"2026-09-30T14:00:00Z","v":2821,"vw":11.905215},{"c":11.98,"h":12,"l":11.959,"n":13,"o":11.97,"t":"2026-09-30T14:15:00Z","v":1895,"vw":11.989168},{"c":11.995,"h":12.01,"l":11.92,"n":19,"o":11.92,"t":"2026-09-30T14:30:00Z","v":1841,"vw":11.967944},{"c":12.035,"h":12.04,"l":11.96,"n":7,"o":12,"t":"2026-09-30T14:45:00Z","v":1155,"vw":11.998898},{"c":12.025,"h":12.025,"l":12.02,"n":2,"o":12.02,"t":"2026-09-30T15:00:00Z","v":550,"vw":12.022727},{"c":12.1099,"h":12.1099,"l":12.03,"n":18,"o":12.03,"t":"2026-09-30T15:15:00Z","v":1752,"vw":12.052419},{"c":12.12,"h":12.12,"l":12.09,"n":14,"o":12.09,"t":"2026-09-30T15:30:00Z","v":1206,"vw":12.108142},{"c":12.09,"h":12.105,"l":12.08,"n":4,"o":12.08,"t":"2026-09-30T15:45:00Z","v":2424,"vw":12.101345},{"c":11.98,"h":12.055,"l":11.9593,"n":4,"o":12.055,"t":"2026-09-30T16:00:00Z","v":301,"vw":11.9981},{"c":12.01,"h":12.01,"l":11.98,"n":3,"o":11.98,"t":"2026-09-30T16:30:00Z","v":616,"vw":11.996976},{"c":12.05,"h":12.05,"l":12.024,"n":5,"o":12.024,"t":"2026-09-30T16:45:00Z","v":636,"vw":12.034993},{"c":12.02,"h":12.06,"l":12.02,"n":6,"o":12.0538,"t":"2026-09-30T17:00:00Z","v":767,"vw":12.04923},{"c":11.962,"h":11.962,"l":11.962,"n":2,"o":11.962,"t":"2026-09-30T17:15:00Z","v":201,"vw":11.962},{"c":11.985,"h":12,"l":11.985,"n":5,"o":11.995,"t":"2026-09-30T17:45:00Z","v":401,"vw":11.995},{"c":11.95,"h":11.95,"l":11.95,"n":1,"o":11.95,"t":"2026-09-30T18:00:00Z","v":300,"vw":11.95},{"c":11.915,"h":11.915,"l":11.915,"n":1,"o":11.915,"t":"2026-09-30T18:30:00Z","v":130,"vw":11.915},{"c":11.92,"h":11.92,"l":11.92,"n":2,"o":11.92,"t":"2026-09-30T18:45:00Z","v":913,"vw":11.92},{"c":11.8001,"h":11.8001,"l":11.8,"n":4,"o":11.8,"t":"2026-09-30T19:45:00Z","v":2000,"vw":11.80005},{"c":11.86,"h":11.86,"l":11.86,"n":4,"o":11.86,"t":"2026-09-30T20:00:00Z","v":150,"vw":11.86},{"c":11.67,"h":11.68,"l":11.6475,"n":7,"o":11.65,"t":"2026-10-01T13:30:00Z","v":465,"vw":11.661875},{"c":11.49,"h":11.49,"l":11.49,"n":4,"o":11.49,"t":"2026-10-01T13:45:00Z","v":1146,"vw":11.49},{"c":11.39,"h":11.41,"l":11.39,"n":18,"o":11.4091,"t":"2026-10-01T14:00:00Z","v":3036,"vw":11.396226},{"c":11.525,"h":11.525,"l":11.525,"n":2,"o":11.525,"t":"2026-10-01T14:45:00Z","v":169,"vw":11.525},{"c":11.51,"h":11.54,"l":11.51,"n":7,"o":11.54,"t":"2026-10-01T15:00:00Z","v":281,"vw":11.525},{"c":11.47,"h":11.49,"l":11.47,"n":7,"o":11.47,"t":"2026-10-01T15:15:00Z","v":700,"vw":11.473077},{"c":11.51,"h":11.51,"l":11.47,"n":10,"o":11.47,"t":"2026-10-01T15:45:00Z","v":3152,"vw":11.471902},{"c":11.5,"h":11.5,"l":11.5,"n":2,"o":11.5,"t":"2026-10-01T16:00:00Z","v":305,"vw":11.5},{"c":11.515,"h":11.515,"l":11.515,"n":1,"o":11.515,"t":"2026-10-01T16:45:00Z","v":175,"vw":11.515},{"c":11.52,"h":11.52,"l":11.52,"n":1,"o":11.52,"t":"2026-10-01T17:00:00Z","v":100,"vw":11.52},{"c":11.62,"h":11.62,"l":11.6,"n":2,"o":11.6,"t":"2026-10-01T17:15:00Z","v":3200,"vw":11.60125},{"c":11.58,"h":11.64,"l":11.58,"n":7,"o":11.64,"t":"2026-10-01T17:30:00Z","v":2921,"vw":11.607466},{"c":11.58,"h":11.6443,"l":11.58,"n":13,"o":11.6443,"t":"2026-10-01T17:45:00Z","v":1938,"vw":11.588393},{"c":11.57,"h":11.57,"l":11.57,"n":5,"o":11.57,"t":"2026-10-01T18:00:00Z","v":1502,"vw":11.57},{"c":11.6201,"h":11.6301,"l":11.62,"n":13,"o":11.63,"t":"2026-10-01T19:15:00Z","v":1805,"vw":11.625626},{"c":11.59,"h":11.59,"l":11.59,"n":1,"o":11.59,"t":"2026-10-01T19:30:00Z","v":2032,"vw":11.59},{"c":11.57,"h":11.57,"l":11.57,"n":8,"o":11.57,"t":"2026-10-01T19:45:00Z","v":463,"vw":11.57},{"c":11.7392,"h":11.795,"l":11.72,"n":21,"o":11.72,"t":"2026-10-02T13:30:00Z","v":5830,"vw":11.742876},{"c":11.8,"h":11.8,"l":11.7406,"n":27,"o":11.77,"t":"2026-10-02T13:45:00Z","v":2111,"vw":11.765457},{"c":11.8,"h":11.84,"l":11.8,"n":3,"o":11.84,"t":"2026-10-02T14:00:00Z","v":522,"vw":11.824061},{"c":11.785,"h":11.82,"l":11.785,"n":4,"o":11.82,"t":"2026-10-02T14:15:00Z","v":254,"vw":11.8025},{"c":11.645,"h":11.72,"l":11.645,"n":8,"o":11.69,"t":"2026-10-02T14:45:00Z","v":2397,"vw":11.67902},{"c":11.57,"h":11.615,"l":11.55,"n":15,"o":11.6,"t":"2026-10-02T15:00:00Z","v":2282,"vw":11.588573},{"c":11.56,"h":11.56,"l":11.525,"n":7,"o":11.56,"t":"2026-10-02T15:15:00Z","v":1651,"vw":11.555732},{"c":11.35,"h":11.43,"l":11.35,"n":18,"o":11.41,"t":"2026-10-02T15:45:00Z","v":2029,"vw":11.378979},{"c":11.4799,"h":11.4799,"l":11.3901,"n":5,"o":11.3901,"t":"2026-10-02T16:00:00Z","v":393,"vw":11.436157},{"c":11.445,"h":11.45,"l":11.44,"n":9,"o":11.45,"t":"2026-10-02T16:15:00Z","v":1922,"vw":11.441842},{"c":11.455,"h":11.455,"l":11.455,"n":1,"o":11.455,"t":"2026-10-02T16:45:00Z","v":428,"vw":11.455},{"c":11.51,"h":11.59,"l":11.49,"n":11,"o":11.52,"t":"2026-10-02T17:00:00Z","v":1435,"vw":11.50948},{"c":11.47,"h":11.515,"l":11.47,"n":11,"o":11.505,"t":"2026-10-02T17:15:00Z","v":2631,"vw":11.48438},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-02T17:30:00Z","v":200,"vw":11.45},{"c":11.48,"h":11.48,"l":11.48,"n":5,"o":11.48,"t":"2026-10-02T17:45:00Z","v":1511,"vw":11.48},{"c":11.48,"h":11.48,"l":11.45,"n":5,"o":11.45,"t":"2026-10-02T18:00:00Z","v":301,"vw":11.467952},{"c":11.455,"h":11.455,"l":11.455,"n":2,"o":11.455,"t":"2026-10-02T18:30:00Z","v":184,"vw":11.455},{"c":11.405,"h":11.445,"l":11.405,"n":2,"o":11.445,"t":"2026-10-02T19:00:00Z","v":248,"vw":11.421613},{"c":11.5005,"h":11.5005,"l":11.4512,"n":6,"o":11.4512,"t":"2026-10-02T19:15:00Z","v":327,"vw":11.470567},{"c":11.495,"h":11.495,"l":11.45,"n":9,"o":11.45,"t":"2026-10-02T19:30:00Z","v":410,"vw":11.46125},{"c":11.47,"h":11.505,"l":11.47,"n":2,"o":11.505,"t":"2026-10-02T19:45:00Z","v":398,"vw":11.487588},{"c":11.68,"h":11.68,"l":11.68,"n":4,"o":11.68,"t":"2026-10-05T08:00:00Z","v":732,"vw":11.68},{"c":11.35,"h":11.35,"l":11.34,"n":7,"o":11.34,"t":"2026-10-05T09:15:00Z","v":630,"vw":11.3418},{"c":11.47,"h":11.47,"l":11.47,"n":1,"o":11.47,"t":"2026-10-05T13:15:00Z","v":100,"vw":11.47},{"c":11.77,"h":11.855,"l":11.4007,"n":18,"o":11.83,"t":"2026-10-05T13:30:00Z","v":4686,"vw":11.51878},{"c":11.84,"h":12.15,"l":11.63,"n":7,"o":11.63,"t":"2026-10-05T13:45:00Z","v":545,"vw":11.862787},{"c":11.62,"h":11.62,"l":11.62,"n":1,"o":11.62,"t":"2026-10-05T14:30:00Z","v":500,"vw":11.62},{"c":11.6001,"h":11.6001,"l":11.6,"n":31,"o":11.6,"t":"2026-10-05T14:45:00Z","v":6876,"vw":11.60005},{"c":11.65,"h":11.65,"l":11.65,"n":2,"o":11.65,"t":"2026-10-05T15:15:00Z","v":101,"vw":11.65},{"c":11.66,"h":11.66,"l":11.66,"n":6,"o":11.66,"t":"2026-10-05T15:30:00Z","v":400,"vw":11.66},{"c":11.62,"h":11.62,"l":11.62,"n":2,"o":11.62,"t":"2026-10-05T16:30:00Z","v":110,"vw":11.62},{"c":11.7461,"h":11.7461,"l":11.62,"n":4,"o":11.62,"t":"2026-10-05T16:45:00Z","v":231,"vw":11.691034},{"c":11.62,"h":11.655,"l":11.51,"n":33,"o":11.65,"t":"2026-10-05T17:00:00Z","v":22751,"vw":11.60434},{"c":11.581,"h":11.62,"l":11.52,"n":6,"o":11.62,"t":"2026-10-05T17:15:00Z","v":21719,"vw":11.580878},{"c":11.54,"h":11.54,"l":11.54,"n":1,"o":11.54,"t":"2026-10-05T17:30:00Z","v":250,"vw":11.54},{"c":11.65,"h":11.66,"l":11.4201,"n":8,"o":11.4201,"t":"2026-10-05T17:45:00Z","v":18235,"vw":11.504724},{"c":11.7499,"h":11.7499,"l":11.59,"n":8,"o":11.59,"t":"2026-10-05T18:00:00Z","v":1026,"vw":11.670128},{"c":11.585,"h":11.585,"l":11.585,"n":1,"o":11.585,"t":"2026-10-05T18:30:00Z","v":500,"vw":11.585},{"c":11.6301,"h":11.75,"l":11.6301,"n":13,"o":11.73,"t":"2026-10-05T18:45:00Z","v":4400,"vw":11.738739},{"c":11.7,"h":11.7,"l":11.68,"n":9,"o":11.68,"t":"2026-10-05T19:15:00Z","v":578,"vw":11.690453},{"c":11.72,"h":11.78,"l":11.72,"n":6,"o":11.75,"t":"2026-10-05T19:30:00Z","v":836,"vw":11.746053},{"c":11.73,"h":11.73,"l":11.68,"n":7,"o":11.68,"t":"2026-10-05T19:45:00Z","v":682,"vw":11.703256},{"c":11.8,"h":11.8,"l":11.8,"n":2,"o":11.8,"t":"2026-10-05T22:00:00Z","v":600,"vw":11.8},{"c":11.74,"h":11.83,"l":11.74,"n":34,"o":11.83,"t":"2026-10-06T13:30:00Z","v":12370,"vw":11.80909},{"c":11.64,"h":11.78,"l":11.64,"n":16,"o":11.78,"t":"2026-10-06T13:45:00Z","v":3396,"vw":11.740535},{"c":11.6,"h":11.62,"l":11.6,"n":13,"o":11.62,"t":"2026-10-06T14:00:00Z","v":504,"vw":11.61446},{"c":11.5901,"h":11.6,"l":11.59,"n":4,"o":11.6,"t":"2026-10-06T14:15:00Z","v":480,"vw":11.592213},{"c":11.72,"h":11.72,"l":11.72,"n":2,"o":11.72,"t":"2026-10-06T14:45:00Z","v":155,"vw":11.72},{"c":11.6964,"h":11.6964,"l":11.6964,"n":1,"o":11.6964,"t":"2026-10-06T15:00:00Z","v":139,"vw":11.6964},{"c":11.68,"h":11.69,"l":11.68,"n":7,"o":11.69,"t":"2026-10-06T15:15:00Z","v":630,"vw":11.688333},{"c":11.69,"h":11.69,"l":11.69,"n":2,"o":11.69,"t":"2026-10-06T15:30:00Z","v":104,"vw":11.69},{"c":11.65,"h":11.65,"l":11.65,"n":9,"o":11.65,"t":"2026-10-06T16:00:00Z","v":893,"vw":11.65},{"c":11.73,"h":11.74,"l":11.73,"n":25,"o":11.73,"t":"2026-10-06T16:30:00Z","v":3904,"vw":11.732309},{"c":11.65,"h":11.68,"l":11.63,"n":12,"o":11.68,"t":"2026-10-06T16:45:00Z","v":2556,"vw":11.661919},{"c":11.63,"h":11.63,"l":11.63,"n":3,"o":11.63,"t":"2026-10-06T17:00:00Z","v":1500,"vw":11.63},{"c":11.62,"h":11.63,"l":11.62,"n":5,"o":11.63,"t":"2026-10-06T18:15:00Z","v":690,"vw":11.62682},{"c":11.6216,"h":11.6216,"l":11.6216,"n":2,"o":11.6216,"t":"2026-10-06T18:30:00Z","v":900,"vw":11.6216},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-10-06T19:00:00Z","v":1000,"vw":11.6},{"c":11.7,"h":11.7,"l":11.58,"n":8,"o":11.58,"t":"2026-10-06T19:45:00Z","v":1544,"vw":11.588},{"c":11.76,"h":11.76,"l":11.76,"n":1,"o":11.76,"t":"2026-10-06T22:15:00Z","v":100,"vw":11.76},{"c":11.61,"h":11.61,"l":11.6,"n":3,"o":11.6,"t":"2026-10-07T12:00:00Z","v":500,"vw":11.60502},{"c":11.6,"h":11.63,"l":11.57,"n":10,"o":11.57,"t":"2026-10-07T13:30:00Z","v":703,"vw":11.582857},{"c":11.64,"h":11.64,"l":11.625,"n":4,"o":11.625,"t":"2026-10-07T13:45:00Z","v":430,"vw":11.629651},{"c":11.6488,"h":11.6488,"l":11.6488,"n":4,"o":11.6488,"t":"2026-10-07T14:00:00Z","v":235,"vw":11.6488},{"c":11.6451,"h":11.6451,"l":11.62,"n":18,"o":11.62,"t":"2026-10-07T14:15:00Z","v":3102,"vw":11.627248},{"c":11.74,"h":11.74,"l":11.68,"n":15,"o":11.705,"t":"2026-10-07T14:45:00Z","v":3049,"vw":11.709964},{"c":11.7,"h":11.77,"l":11.69,"n":6,"o":11.74,"t":"2026-10-07T15:00:00Z","v":833,"vw":11.730964},{"c":11.66,"h":11.66,"l":11.66,"n":2,"o":11.66,"t":"2026-10-07T15:15:00Z","v":367,"vw":11.66},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-10-07T15:30:00Z","v":100,"vw":11.75},{"c":11.705,"h":11.72,"l":11.705,"n":4,"o":11.71,"t":"2026-10-07T15:45:00Z","v":350,"vw":11.711667},{"c":11.71,"h":11.71,"l":11.71,"n":2,"o":11.71,"t":"2026-10-07T16:00:00Z","v":330,"vw":11.71},{"c":11.65,"h":11.695,"l":11.65,"n":19,"o":11.68,"t":"2026-10-07T16:45:00Z","v":3595,"vw":11.663287},{"c":11.695,"h":11.695,"l":11.695,"n":3,"o":11.695,"t":"2026-10-07T17:00:00Z","v":170,"vw":11.695},{"c":11.68,"h":11.68,"l":11.68,"n":2,"o":11.68,"t":"2026-10-07T17:15:00Z","v":300,"vw":11.68},{"c":11.715,"h":11.715,"l":11.715,"n":1,"o":11.715,"t":"2026-10-07T17:45:00Z","v":425,"vw":11.715},{"c":11.69,"h":11.69,"l":11.69,"n":1,"o":11.69,"t":"2026-10-07T18:00:00Z","v":2000,"vw":11.69},{"c":11.79,"h":11.79,"l":11.73,"n":9,"o":11.73,"t":"2026-10-07T18:15:00Z","v":2700,"vw":11.747022},{"c":11.785,"h":11.84,"l":11.7579,"n":4,"o":11.7579,"t":"2026-10-07T18:30:00Z","v":1005,"vw":11.78508},{"c":11.74,"h":11.8386,"l":11.74,"n":6,"o":11.8386,"t":"2026-10-07T18:45:00Z","v":1650,"vw":11.796435},{"c":11.78,"h":11.785,"l":11.78,"n":4,"o":11.785,"t":"2026-10-07T19:00:00Z","v":400,"vw":11.7825},{"c":11.7,"h":11.73,"l":11.7,"n":3,"o":11.73,"t":"2026-10-07T19:45:00Z","v":253,"vw":11.711905},{"c":11.41,"h":11.57,"l":11.36,"n":55,"o":11.5,"t":"2026-10-08T13:30:00Z","v":6054,"vw":11.42489},{"c":11.38,"h":11.4,"l":11.36,"n":15,"o":11.36,"t":"2026-10-08T13:45:00Z","v":6288,"vw":11.38389},{"c":11.3569,"h":11.3569,"l":11.3569,"n":1,"o":11.3569,"t":"2026-10-08T14:00:00Z","v":1000,"vw":11.3569},{"c":11.255,"h":11.255,"l":11.255,"n":2,"o":11.255,"t":"2026-10-08T14:15:00Z","v":126,"vw":11.255},{"c":11.26,"h":11.285,"l":11.24,"n":8,"o":11.24,"t":"2026-10-08T14:30:00Z","v":461,"vw":11.2675},{"c":11.23,"h":11.23,"l":11.23,"n":6,"o":11.23,"t":"2026-10-08T14:45:00Z","v":110,"vw":11.23},{"c":11.23,"h":11.23,"l":11.23,"n":5,"o":11.23,"t":"2026-10-08T15:00:00Z","v":213,"vw":11.23},{"c":11.17,"h":11.19,"l":11.17,"n":2,"o":11.19,"t":"2026-10-08T15:15:00Z","v":800,"vw":11.1775},{"c":11.18,"h":11.18,"l":11.15,"n":10,"o":11.18,"t":"2026-10-08T15:45:00Z","v":1852,"vw":11.174843},{"c":11.13,"h":11.13,"l":11.08,"n":4,"o":11.11,"t":"2026-10-08T16:00:00Z","v":1814,"vw":11.115171},{"c":10.97,"h":11.1,"l":10.97,"n":59,"o":11.035,"t":"2026-10-08T16:15:00Z","v":6691,"vw":11.019097},{"c":10.94,"h":10.98,"l":10.94,"n":18,"o":10.95,"t":"2026-10-08T16:30:00Z","v":1464,"vw":10.962781},{"c":10.96,"h":10.99,"l":10.93,"n":12,"o":10.97,"t":"2026-10-08T16:45:00Z","v":11485,"vw":10.951361},{"c":11.02,"h":11.02,"l":10.91,"n":8,"o":10.96,"t":"2026-10-08T17:00:00Z","v":1431,"vw":10.972243},{"c":11.04,"h":11.04,"l":11.04,"n":3,"o":11.04,"t":"2026-10-08T17:15:00Z","v":1208,"vw":11.04},{"c":11.01,"h":11.01,"l":10.9807,"n":5,"o":10.99,"t":"2026-10-08T17:30:00Z","v":1126,"vw":10.984786},{"c":11.06,"h":11.06,"l":11.06,"n":1,"o":11.06,"t":"2026-10-08T18:00:00Z","v":200,"vw":11.06},{"c":11.04,"h":11.04,"l":11.0106,"n":2,"o":11.0106,"t":"2026-10-08T19:00:00Z","v":3978,"vw":11.012078},{"c":11.06,"h":11.06,"l":11.0066,"n":5,"o":11.01,"t":"2026-10-08T19:30:00Z","v":3516,"vw":11.043699},{"c":11.16,"h":11.16,"l":11.11,"n":7,"o":11.16,"t":"2026-10-08T19:45:00Z","v":1926,"vw":11.157338},{"c":11.09,"h":11.12,"l":11.09,"n":2,"o":11.12,"t":"2026-10-08T20:30:00Z","v":850,"vw":11.098824},{"c":11.09,"h":11.09,"l":11.09,"n":1,"o":11.09,"t":"2026-10-08T20:45:00Z","v":9108,"vw":11.09},{"c":11.23,"h":11.23,"l":11.23,"n":1,"o":11.23,"t":"2026-10-09T11:30:00Z","v":100,"vw":11.23},{"c":11.4572,"h":11.4572,"l":11.21,"n":22,"o":11.31,"t":"2026-10-09T13:30:00Z","v":1787,"vw":11.350402},{"c":11.55,"h":11.6,"l":11.4684,"n":31,"o":11.5101,"t":"2026-10-09T13:45:00Z","v":4114,"vw":11.509007},{"c":11.63,"h":11.63,"l":11.61,"n":16,"o":11.62,"t":"2026-10-09T14:00:00Z","v":674,"vw":11.619055},{"c":11.56,"h":11.57,"l":11.56,"n":4,"o":11.57,"t":"2026-10-09T14:15:00Z","v":1283,"vw":11.566667},{"c":11.51,"h":11.51,"l":11.51,"n":2,"o":11.51,"t":"2026-10-09T14:30:00Z","v":114,"vw":11.51},{"c":11.47,"h":11.52,"l":11.46,"n":23,"o":11.52,"t":"2026-10-09T14:45:00Z","v":13474,"vw":11.474586},{"c":11.515,"h":11.515,"l":11.4668,"n":8,"o":11.4668,"t":"2026-10-09T15:00:00Z","v":4190,"vw":11.469208},{"c":11.566,"h":11.566,"l":11.566,"n":5,"o":11.566,"t":"2026-10-09T15:15:00Z","v":466,"vw":11.566},{"c":11.58,"h":11.581,"l":11.58,"n":10,"o":11.58,"t":"2026-10-09T15:30:00Z","v":2253,"vw":11.580232},{"c":11.56,"h":11.56,"l":11.56,"n":3,"o":11.56,"t":"2026-10-09T15:45:00Z","v":244,"vw":11.56},{"c":11.56,"h":11.56,"l":11.56,"n":1,"o":11.56,"t":"2026-10-09T16:00:00Z","v":100,"vw":11.56},{"c":11.6,"h":11.65,"l":11.6,"n":5,"o":11.65,"t":"2026-10-09T17:30:00Z","v":496,"vw":11.6142},{"c":11.7207,"h":11.7207,"l":11.67,"n":15,"o":11.7,"t":"2026-10-09T17:45:00Z","v":1360,"vw":11.704874},{"c":11.78,"h":11.785,"l":11.775,"n":5,"o":11.785,"t":"2026-10-09T18:30:00Z","v":3380,"vw":11.779222},{"c":11.96,"h":11.96,"l":11.8,"n":54,"o":11.8,"t":"2026-10-09T18:45:00Z","v":10641,"vw":11.932409},{"c":11.96,"h":11.97,"l":11.8,"n":47,"o":11.8,"t":"2026-10-09T19:00:00Z","v":11681,"vw":11.954591},{"c":11.91,"h":11.91,"l":11.9057,"n":9,"o":11.9057,"t":"2026-10-09T19:15:00Z","v":922,"vw":11.909},{"c":11.99,"h":12,"l":11.925,"n":7,"o":11.925,"t":"2026-10-09T19:30:00Z","v":2205,"vw":11.996137},{"c":11.98,"h":11.9934,"l":11.87,"n":8,"o":11.9,"t":"2026-10-09T19:45:00Z","v":4118,"vw":11.96289},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-10-09T21:45:00Z","v":100,"vw":12},{"c":11.89,"h":11.89,"l":11.89,"n":6,"o":11.89,"t":"2026-10-12T08:00:00Z","v":1801,"vw":11.89},{"c":11.953,"h":11.97,"l":11.948,"n":13,"o":11.97,"t":"2026-10-12T12:45:00Z","v":2200,"vw":11.958486},{"c":12.07,"h":12.12,"l":11.96,"n":100,"o":11.96,"t":"2026-10-12T13:30:00Z","v":15322,"vw":12.020639},{"c":12.1,"h":12.1,"l":12.08,"n":8,"o":12.08,"t":"2026-10-12T13:45:00Z","v":3354,"vw":12.098664},{"c":12.05,"h":12.0702,"l":11.9763,"n":20,"o":12.07,"t":"2026-10-12T14:00:00Z","v":4237,"vw":12.031815},{"c":11.94,"h":12.08,"l":11.9201,"n":85,"o":12,"t":"2026-10-12T14:15:00Z","v":25699,"vw":11.982422},{"c":12.02,"h":12.02,"l":12.02,"n":1,"o":12.02,"t":"2026-10-12T14:30:00Z","v":137,"vw":12.02},{"c":11.96,"h":11.96,"l":11.96,"n":4,"o":11.96,"t":"2026-10-12T14:45:00Z","v":143,"vw":11.96},{"c":11.94,"h":11.965,"l":11.94,"n":9,"o":11.965,"t":"2026-10-12T15:00:00Z","v":634,"vw":11.944167},{"c":12.0156,"h":12.0156,"l":11.98,"n":5,"o":11.98,"t":"2026-10-12T15:15:00Z","v":266,"vw":11.997976},{"c":12,"h":12,"l":11.98,"n":4,"o":11.98,"t":"2026-10-12T15:45:00Z","v":1058,"vw":11.996219},{"c":11.8605,"h":11.92,"l":11.8605,"n":8,"o":11.92,"t":"2026-10-12T16:00:00Z","v":522,"vw":11.9021},{"c":11.78,"h":11.84,"l":11.78,"n":2,"o":11.84,"t":"2026-10-12T16:15:00Z","v":400,"vw":11.795},{"c":11.84,"h":11.92,"l":11.84,"n":28,"o":11.92,"t":"2026-10-12T16:30:00Z","v":4529,"vw":11.846472},{"c":11.72,"h":11.72,"l":11.72,"n":1,"o":11.72,"t":"2026-10-12T16:45:00Z","v":100,"vw":11.72},{"c":11.79,"h":11.79,"l":11.79,"n":3,"o":11.79,"t":"2026-10-12T18:00:00Z","v":123,"vw":11.79},{"c":11.88,"h":11.9,"l":11.88,"n":2,"o":11.9,"t":"2026-10-12T18:30:00Z","v":400,"vw":11.89},{"c":11.87,"h":11.87,"l":11.86,"n":3,"o":11.86,"t":"2026-10-12T18:45:00Z","v":237,"vw":11.865652},{"c":11.925,"h":11.93,"l":11.88,"n":10,"o":11.92,"t":"2026-10-12T19:00:00Z","v":19718,"vw":11.882539},{"c":11.91,"h":11.95,"l":11.88,"n":16,"o":11.88,"t":"2026-10-12T19:15:00Z","v":6305,"vw":11.913556},{"c":11.89,"h":11.89,"l":11.89,"n":3,"o":11.89,"t":"2026-10-12T19:30:00Z","v":268,"vw":11.89},{"c":11.8,"h":11.84,"l":11.8,"n":4,"o":11.84,"t":"2026-10-12T19:45:00Z","v":361,"vw":11.812821},{"c":11.75,"h":11.75,"l":11.6,"n":2,"o":11.6,"t":"2026-10-13T10:00:00Z","v":1033,"vw":11.629042},{"c":11.58,"h":11.58,"l":11.58,"n":3,"o":11.58,"t":"2026-10-13T12:00:00Z","v":450,"vw":11.58},{"c":11.7,"h":11.71,"l":11.7,"n":5,"o":11.71,"t":"2026-10-13T13:15:00Z","v":468,"vw":11.705434},{"c":11.43,"h":11.8,"l":11.24,"n":45,"o":11.8,"t":"2026-10-13T13:30:00Z","v":4927,"vw":11.582442},{"c":11.6,"h":11.7,"l":11.56,"n":25,"o":11.7,"t":"2026-10-13T13:45:00Z","v":2385,"vw":11.677928},{"c":11.6799,"h":11.6799,"l":11.625,"n":4,"o":11.625,"t":"2026-10-13T14:00:00Z","v":6215,"vw":11.627337},{"c":11.645,"h":11.645,"l":11.64,"n":7,"o":11.64,"t":"2026-10-13T14:15:00Z","v":453,"vw":11.64125},{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-10-13T14:30:00Z","v":1000,"vw":11.65},{"c":11.693,"h":11.693,"l":11.693,"n":1,"o":11.693,"t":"2026-10-13T15:15:00Z","v":110,"vw":11.693},{"c":11.6,"h":11.6,"l":11.6,"n":4,"o":11.6,"t":"2026-10-13T16:00:00Z","v":984,"vw":11.6},{"c":11.5503,"h":11.585,"l":11.5503,"n":2,"o":11.585,"t":"2026-10-13T16:15:00Z","v":975,"vw":11.553859},{"c":11.5,"h":11.59,"l":11.5,"n":11,"o":11.585,"t":"2026-10-13T17:45:00Z","v":1002,"vw":11.5545},{"c":11.5,"h":11.5899,"l":11.5,"n":9,"o":11.55,"t":"2026-10-13T18:00:00Z","v":801,"vw":11.561973},{"c":11.505,"h":11.505,"l":11.505,"n":1,"o":11.505,"t":"2026-10-13T18:30:00Z","v":500,"vw":11.505},{"c":11.4594,"h":11.5,"l":11.4594,"n":6,"o":11.5,"t":"2026-10-13T19:00:00Z","v":566,"vw":11.473452},{"c":11.4,"h":11.41,"l":11.4,"n":11,"o":11.41,"t":"2026-10-13T19:15:00Z","v":1993,"vw":11.400526},{"c":11.5,"h":11.51,"l":11.5,"n":4,"o":11.51,"t":"2026-10-13T19:45:00Z","v":507,"vw":11.504467},{"c":11.58,"h":11.58,"l":11.58,"n":1,"o":11.58,"t":"2026-10-13T20:00:00Z","v":115,"vw":11.58},{"c":11.41,"h":11.42,"l":11.41,"n":8,"o":11.42,"t":"2026-10-14T12:30:00Z","v":2831,"vw":11.412374},{"c":11.4983,"h":11.499,"l":11.385,"n":16,"o":11.48,"t":"2026-10-14T13:30:00Z","v":9627,"vw":11.486409},{"c":11.25,"h":11.4,"l":11.25,"n":14,"o":11.385,"t":"2026-10-14T13:45:00Z","v":1943,"vw":11.311644},{"c":11.2381,"h":11.2381,"l":11.1606,"n":16,"o":11.1606,"t":"2026-10-14T14:00:00Z","v":2884,"vw":11.193646},{"c":11.24,"h":11.24,"l":11.205,"n":7,"o":11.205,"t":"2026-10-14T14:15:00Z","v":1639,"vw":11.20875},{"c":11.38,"h":11.38,"l":11.23,"n":28,"o":11.23,"t":"2026-10-14T14:30:00Z","v":4442,"vw":11.271063},{"c":11.32,"h":11.4,"l":11.32,"n":8,"o":11.4,"t":"2026-10-14T14:45:00Z","v":1766,"vw":11.339228},{"c":11.3,"h":11.305,"l":11.3,"n":8,"o":11.305,"t":"2026-10-14T15:00:00Z","v":308,"vw":11.302},{"c":11.22,"h":11.245,"l":11.22,"n":4,"o":11.245,"t":"2026-10-14T15:15:00Z","v":211,"vw":11.2325},{"c":11.14,"h":11.185,"l":11.135,"n":25,"o":11.185,"t":"2026-10-14T15:30:00Z","v":2298,"vw":11.165882},{"c":11.14,"h":11.155,"l":11.12,"n":8,"o":11.15,"t":"2026-10-14T15:45:00Z","v":899,"vw":11.14647},{"c":11.06,"h":11.09,"l":11.06,"n":24,"o":11.09,"t":"2026-10-14T16:00:00Z","v":2367,"vw":11.074463},{"c":11.0699,"h":11.07,"l":11.0699,"n":2,"o":11.07,"t":"2026-10-14T16:15:00Z","v":280,"vw":11.06995},{"c":11.03,"h":11.03,"l":11.03,"n":3,"o":11.03,"t":"2026-10-14T16:45:00Z","v":215,"vw":11.03},{"c":11.04,"h":11.1199,"l":11.04,"n":10,"o":11.1199,"t":"2026-10-14T17:00:00Z","v":697,"vw":11.09794},{"c":11.03,"h":11.09,"l":11.03,"n":3,"o":11.09,"t":"2026-10-14T17:15:00Z","v":230,"vw":11.06},{"c":10.99,"h":11.01,"l":10.99,"n":17,"o":11.01,"t":"2026-10-14T17:30:00Z","v":1482,"vw":11.000769},{"c":10.96,"h":10.975,"l":10.94,"n":26,"o":10.97,"t":"2026-10-14T17:45:00Z","v":2752,"vw":10.950859},{"c":10.87,"h":10.92,"l":10.87,"n":13,"o":10.92,"t":"2026-10-14T18:15:00Z","v":2175,"vw":10.886592},{"c":10.82,"h":10.9,"l":10.82,"n":16,"o":10.89,"t":"2026-10-14T18:30:00Z","v":2333,"vw":10.864723},{"c":10.83,"h":10.83,"l":10.81,"n":4,"o":10.81,"t":"2026-10-14T18:45:00Z","v":1101,"vw":10.820582},{"c":10.89,"h":10.91,"l":10.8608,"n":10,"o":10.88,"t":"2026-10-14T19:15:00Z","v":1855,"vw":10.895704},{"c":10.865,"h":10.88,"l":10.8601,"n":10,"o":10.88,"t":"2026-10-14T19:30:00Z","v":11033,"vw":10.878546},{"c":10.83,"h":10.8688,"l":10.77,"n":72,"o":10.8688,"t":"2026-10-14T19:45:00Z","v":10276,"vw":10.789036},{"c":10.86,"h":10.86,"l":10.86,"n":1,"o":10.86,"t":"2026-10-14T20:00:00Z","v":290,"vw":10.86},{"c":10.667,"h":10.667,"l":10.667,"n":1,"o":10.667,"t":"2026-10-14T20:45:00Z","v":100,"vw":10.667},{"c":10.77,"h":10.77,"l":10.75,"n":5,"o":10.75,"t":"2026-10-15T08:00:00Z","v":279,"vw":10.76},{"c":10.47,"h":10.47,"l":10.315,"n":48,"o":10.41,"t":"2026-10-15T13:30:00Z","v":6813,"vw":10.372886},{"c":10.2,"h":10.3,"l":10.12,"n":14,"o":10.3,"t":"2026-10-15T13:45:00Z","v":1773,"vw":10.18295},{"c":10.36,"h":10.39,"l":10.36,"n":5,"o":10.39,"t":"2026-10-15T14:00:00Z","v":478,"vw":10.375336},{"c":10.4121,"h":10.4121,"l":10.35,"n":10,"o":10.35,"t":"2026-10-15T14:15:00Z","v":1844,"vw":10.363961},{"c":10.3,"h":10.305,"l":10.3,"n":2,"o":10.305,"t":"2026-10-15T14:30:00Z","v":400,"vw":10.3025},{"c":10.41,"h":10.41,"l":10.3,"n":11,"o":10.33,"t":"2026-10-15T15:00:00Z","v":10163,"vw":10.30392},{"c":10.395,"h":10.41,"l":10.39,"n":6,"o":10.4051,"t":"2026-10-15T15:15:00Z","v":1018,"vw":10.402048},{"c":10.38,"h":10.4,"l":10.38,"n":4,"o":10.4,"t":"2026-10-15T16:15:00Z","v":252,"vw":10.39},{"c":10.4299,"h":10.4299,"l":10.375,"n":5,"o":10.3882,"t":"2026-10-15T16:30:00Z","v":555,"vw":10.392258},{"c":10.47,"h":10.47,"l":10.41,"n":3,"o":10.41,"t":"2026-10-15T16:45:00Z","v":201,"vw":10.44},{"c":10.76,"h":10.76,"l":10.54,"n":4,"o":10.54,"t":"2026-10-15T17:00:00Z","v":365,"vw":10.65},{"c":10.785,"h":10.84,"l":10.76,"n":15,"o":10.785,"t":"2026-10-15T17:45:00Z","v":2233,"vw":10.811144},{"c":10.9242,"h":10.9242,"l":10.885,"n":2,"o":10.885,"t":"2026-10-15T18:45:00Z","v":272,"vw":10.909788},{"c":10.9901,"h":11.19,"l":10.95,"n":18,"o":10.955,"t":"2026-10-15T19:00:00Z","v":4499,"vw":10.978472},{"c":11.2,"h":11.2,"l":11.11,"n":26,"o":11.11,"t":"2026-10-15T19:15:00Z","v":5896,"vw":11.137383},{"c":11.37,"h":11.37,"l":11.2,"n":29,"o":11.2,"t":"2026-10-15T19:30:00Z","v":5799,"vw":11.319431},{"c":11.36,"h":11.36,"l":11.31,"n":16,"o":11.31,"t":"2026-10-15T19:45:00Z","v":7195,"vw":11.342037},{"c":11.14,"h":11.14,"l":11.14,"n":2,"o":11.14,"t":"2026-10-15T22:30:00Z","v":265,"vw":11.14},{"c":11.19,"h":11.19,"l":11.19,"n":5,"o":11.19,"t":"2026-10-16T09:15:00Z","v":1664,"vw":11.19},{"c":11.2,"h":11.2,"l":11.2,"n":5,"o":11.2,"t":"2026-10-16T12:45:00Z","v":1768,"vw":11.2},{"c":11.36,"h":11.36,"l":11.36,"n":2,"o":11.36,"t":"2026-10-16T13:15:00Z","v":103,"vw":11.36},{"c":11.36,"h":11.545,"l":11.27,"n":67,"o":11.46,"t":"2026-10-16T13:30:00Z","v":8285,"vw":11.443841},{"c":11.4,"h":11.4,"l":11.21,"n":27,"o":11.24,"t":"2026-10-16T13:45:00Z","v":2469,"vw":11.313244},{"c":11.31,"h":11.45,"l":11.31,"n":4,"o":11.45,"t":"2026-10-16T14:00:00Z","v":1393,"vw":11.354914},{"c":11.21,"h":11.295,"l":11.21,"n":10,"o":11.295,"t":"2026-10-16T14:15:00Z","v":1057,"vw":11.2535},{"c":11.22,"h":11.29,"l":11.22,"n":8,"o":11.29,"t":"2026-10-16T14:45:00Z","v":1372,"vw":11.230712},{"c":11.18,"h":11.25,"l":11.18,"n":16,"o":11.25,"t":"2026-10-16T15:00:00Z","v":1928,"vw":11.195172},{"c":11.2689,"h":11.2689,"l":11.2689,"n":2,"o":11.2689,"t":"2026-10-16T15:15:00Z","v":320,"vw":11.2689},{"c":11.21,"h":11.21,"l":11.21,"n":6,"o":11.21,"t":"2026-10-16T15:30:00Z","v":188,"vw":11.21},{"c":11.1,"h":11.1,"l":11.1,"n":2,"o":11.1,"t":"2026-10-16T16:15:00Z","v":114,"vw":11.1},{"c":11.0802,"h":11.0802,"l":11.05,"n":2,"o":11.05,"t":"2026-10-16T16:30:00Z","v":400,"vw":11.05755},{"c":11.035,"h":11.035,"l":11.035,"n":2,"o":11.035,"t":"2026-10-16T16:45:00Z","v":1090,"vw":11.035},{"c":10.8,"h":10.81,"l":10.8,"n":21,"o":10.8,"t":"2026-10-16T18:30:00Z","v":1086,"vw":10.803425},{"c":10.6576,"h":10.81,"l":10.6101,"n":10,"o":10.69,"t":"2026-10-16T19:30:00Z","v":8255,"vw":10.699357},{"c":10.91,"h":10.91,"l":10.75,"n":3,"o":10.75,"t":"2026-10-16T19:45:00Z","v":303,"vw":10.851392},{"c":10.87,"h":10.87,"l":10.87,"n":2,"o":10.87,"t":"2026-10-16T20:00:00Z","v":129,"vw":10.87},{"c":10.88,"h":10.88,"l":10.88,"n":3,"o":10.88,"t":"2026-10-19T11:00:00Z","v":145,"vw":10.88},{"c":11.06,"h":11.06,"l":11.06,"n":2,"o":11.06,"t":"2026-10-19T11:45:00Z","v":165,"vw":11.06},{"c":11.025,"h":11.1098,"l":10.88,"n":21,"o":10.88,"t":"2026-10-19T13:30:00Z","v":10271,"vw":10.911172},{"c":10.915,"h":10.99,"l":10.915,"n":8,"o":10.99,"t":"2026-10-19T13:45:00Z","v":4561,"vw":10.985081},{"c":10.7,"h":10.8175,"l":10.7,"n":18,"o":10.8175,"t":"2026-10-19T14:00:00Z","v":651,"vw":10.750098},{"c":10.8184,"h":10.87,"l":10.775,"n":30,"o":10.775,"t":"2026-10-19T14:15:00Z","v":18802,"vw":10.856533},{"c":10.7734,"h":10.7901,"l":10.76,"n":9,"o":10.7901,"t":"2026-10-19T14:30:00Z","v":1593,"vw":10.775987},{"c":11.05,"h":11.05,"l":11.05,"n":1,"o":11.05,"t":"2026-10-19T15:00:00Z","v":464,"vw":11.05},{"c":10.965,"h":10.97,"l":10.96,"n":12,"o":10.96,"t":"2026-10-19T15:15:00Z","v":1723,"vw":10.962283},{"c":11.035,"h":11.04,"l":10.9891,"n":8,"o":10.9891,"t":"2026-10-19T15:30:00Z","v":874,"vw":11.026243},{"c":11.055,"h":11.055,"l":11.055,"n":1,"o":11.055,"t":"2026-10-19T15:45:00Z","v":103,"vw":11.055},{"c":11,"h":11,"l":11,"n":2,"o":11,"t":"2026-10-19T16:15:00Z","v":300,"vw":11},{"c":10.97,"h":10.97,"l":10.97,"n":14,"o":10.97,"t":"2026-10-19T16:30:00Z","v":453,"vw":10.97},{"c":10.865,"h":10.91,"l":10.865,"n":9,"o":10.9062,"t":"2026-10-19T16:45:00Z","v":5533,"vw":10.892036},{"c":10.935,"h":10.935,"l":10.935,"n":1,"o":10.935,"t":"2026-10-19T17:15:00Z","v":700,"vw":10.935},{"c":10.9114,"h":10.955,"l":10.9114,"n":6,"o":10.955,"t":"2026-10-19T17:30:00Z","v":1114,"vw":10.922858},{"c":10.9099,"h":10.9099,"l":10.9099,"n":1,"o":10.9099,"t":"2026-10-19T17:45:00Z","v":480,"vw":10.9099},{"c":10.88,"h":10.88,"l":10.88,"n":1,"o":10.88,"t":"2026-10-19T18:15:00Z","v":300,"vw":10.88},{"c":10.9,"h":10.925,"l":10.89,"n":13,"o":10.89,"t":"2026-10-19T18:30:00Z","v":4116,"vw":10.903766},{"c":10.965,"h":10.99,"l":10.965,"n":2,"o":10.99,"t":"2026-10-19T18:45:00Z","v":723,"vw":10.969253},{"c":10.85,"h":10.89,"l":10.84,"n":11,"o":10.89,"t":"2026-10-19T19:45:00Z","v":867,"vw":10.858883},{"c":10.85,"h":10.85,"l":10.85,"n":3,"o":10.85,"t":"2026-10-19T20:00:00Z","v":130,"vw":10.85},{"c":10.92,"h":10.92,"l":10.92,"n":1,"o":10.92,"t":"2026-10-20T11:15:00Z","v":183,"vw":10.92},{"c":11.14,"h":11.14,"l":11.14,"n":1,"o":11.14,"t":"2026-10-20T12:00:00Z","v":140,"vw":11.14},{"c":10.845,"h":10.92,"l":10.845,"n":11,"o":10.92,"t":"2026-10-20T13:30:00Z","v":382,"vw":10.89905},{"c":10.86,"h":10.86,"l":10.7501,"n":18,"o":10.77,"t":"2026-10-20T13:45:00Z","v":3527,"vw":10.837431},{"c":11.015,"h":11.015,"l":11.015,"n":2,"o":11.015,"t":"2026-10-20T14:00:00Z","v":145,"vw":11.015},{"c":11.15,"h":11.1773,"l":11.0227,"n":7,"o":11.0227,"t":"2026-10-20T14:15:00Z","v":1861,"vw":11.084165},{"c":11.28,"h":11.3,"l":11.24,"n":10,"o":11.24,"t":"2026-10-20T14:30:00Z","v":2027,"vw":11.276002},{"c":11.32,"h":11.32,"l":11.267,"n":17,"o":11.28,"t":"2026-10-20T14:45:00Z","v":2464,"vw":11.278429},{"c":11.4,"h":11.4,"l":11.31,"n":9,"o":11.31,"t":"2026-10-20T15:00:00Z","v":321,"vw":11.355882},{"c":11.4,"h":11.43,"l":11.365,"n":23,"o":11.365,"t":"2026-10-20T15:15:00Z","v":2462,"vw":11.398018},{"c":11.415,"h":11.415,"l":11.415,"n":1,"o":11.415,"t":"2026-10-20T15:30:00Z","v":100,"vw":11.415},{"c":11.4,"h":11.4,"l":11.4,"n":2,"o":11.4,"t":"2026-10-20T15:45:00Z","v":102,"vw":11.4},{"c":11.35,"h":11.35,"l":11.35,"n":1,"o":11.35,"t":"2026-10-20T16:00:00Z","v":170,"vw":11.35},{"c":11.39,"h":11.39,"l":11.39,"n":2,"o":11.39,"t":"2026-10-20T16:15:00Z","v":200,"vw":11.39},{"c":11.39,"h":11.39,"l":11.39,"n":6,"o":11.39,"t":"2026-10-20T16:45:00Z","v":2500,"vw":11.39},{"c":11.39,"h":11.39,"l":11.39,"n":1,"o":11.39,"t":"2026-10-20T17:30:00Z","v":100,"vw":11.39},{"c":11.35,"h":11.365,"l":11.35,"n":4,"o":11.365,"t":"2026-10-20T18:00:00Z","v":242,"vw":11.356466},{"c":11.32,"h":11.32,"l":11.31,"n":5,"o":11.31,"t":"2026-10-20T18:15:00Z","v":1275,"vw":11.31215},{"c":11.315,"h":11.315,"l":11.315,"n":4,"o":11.315,"t":"2026-10-20T18:30:00Z","v":261,"vw":11.315},{"c":11.32,"h":11.32,"l":11.32,"n":2,"o":11.32,"t":"2026-10-20T19:00:00Z","v":611,"vw":11.32},{"c":11.36,"h":11.36,"l":11.27,"n":4,"o":11.27,"t":"2026-10-20T19:30:00Z","v":305,"vw":11.3},{"c":11.2,"h":11.3399,"l":11.2,"n":6,"o":11.3399,"t":"2026-10-20T19:45:00Z","v":1230,"vw":11.260571},{"c":11.3234,"h":11.3234,"l":11.3234,"n":1,"o":11.3234,"t":"2026-10-21T11:45:00Z","v":110,"vw":11.3234},{"c":11.32,"h":11.325,"l":11.2,"n":42,"o":11.22,"t":"2026-10-21T13:30:00Z","v":29224,"vw":11.248715},{"c":11.285,"h":11.309,"l":11.285,"n":6,"o":11.309,"t":"2026-10-21T13:45:00Z","v":428,"vw":11.291612},{"c":11.2299,"h":11.2299,"l":11.18,"n":3,"o":11.18,"t":"2026-10-21T14:00:00Z","v":202,"vw":11.205074},{"c":11.21,"h":11.2299,"l":11.2,"n":6,"o":11.2,"t":"2026-10-21T14:15:00Z","v":736,"vw":11.222383},{"c":11.24,"h":11.24,"l":11.24,"n":1,"o":11.24,"t":"2026-10-21T14:30:00Z","v":100,"vw":11.24},{"c":11.35,"h":11.35,"l":11.28,"n":16,"o":11.29,"t":"2026-10-21T14:45:00Z","v":3740,"vw":11.297027},{"c":11.4,"h":11.41,"l":11.395,"n":4,"o":11.395,"t":"2026-10-21T15:00:00Z","v":853,"vw":11.399766},{"c":11.3548,"h":11.3548,"l":11.3548,"n":1,"o":11.3548,"t":"2026-10-21T15:30:00Z","v":150,"vw":11.3548},{"c":11.2813,"h":11.295,"l":11.2813,"n":2,"o":11.295,"t":"2026-10-21T16:00:00Z","v":388,"vw":11.290127},{"c":11.32,"h":11.32,"l":11.32,"n":1,"o":11.32,"t":"2026-10-21T16:15:00Z","v":100,"vw":11.32},{"c":11.37,"h":11.37,"l":11.3249,"n":2,"o":11.3249,"t":"2026-10-21T16:30:00Z","v":318,"vw":11.339082},{"c":11.34,"h":11.34,"l":11.34,"n":2,"o":11.34,"t":"2026-10-21T16:45:00Z","v":340,"vw":11.34},{"c":11.335,"h":11.335,"l":11.335,"n":2,"o":11.335,"t":"2026-10-21T17:00:00Z","v":309,"vw":11.335},{"c":11.325,"h":11.325,"l":11.325,"n":2,"o":11.325,"t":"2026-10-21T17:30:00Z","v":101,"vw":11.325},{"c":11.32,"h":11.3799,"l":11.32,"n":5,"o":11.3799,"t":"2026-10-21T17:45:00Z","v":1993,"vw":11.374073},{"c":11.365,"h":11.365,"l":11.36,"n":5,"o":11.36,"t":"2026-10-21T18:00:00Z","v":489,"vw":11.362531},{"c":11.365,"h":11.365,"l":11.365,"n":5,"o":11.365,"t":"2026-10-21T18:30:00Z","v":252,"vw":11.365},{"c":11.33,"h":11.33,"l":11.285,"n":6,"o":11.33,"t":"2026-10-21T18:45:00Z","v":620,"vw":11.30448},{"c":11.2,"h":11.25,"l":11.2,"n":8,"o":11.25,"t":"2026-10-21T19:00:00Z","v":449,"vw":11.216129},{"c":11.25,"h":11.28,"l":11.25,"n":3,"o":11.28,"t":"2026-10-21T19:15:00Z","v":300,"vw":11.26},{"c":11.255,"h":11.255,"l":11.25,"n":5,"o":11.25,"t":"2026-10-21T19:30:00Z","v":303,"vw":11.253008},{"c":11.21,"h":11.21,"l":11.21,"n":2,"o":11.21,"t":"2026-10-21T20:00:00Z","v":126,"vw":11.21},{"c":11.01,"h":11.01,"l":11.01,"n":1,"o":11.01,"t":"2026-10-22T11:00:00Z","v":100,"vw":11.01},{"c":10.88,"h":10.88,"l":10.88,"n":1,"o":10.88,"t":"2026-10-22T12:00:00Z","v":100,"vw":10.88},{"c":11.07,"h":11.12,"l":10.945,"n":16,"o":10.945,"t":"2026-10-22T13:30:00Z","v":2175,"vw":11.064595},{"c":11,"h":11,"l":10.99,"n":4,"o":10.99,"t":"2026-10-22T13:45:00Z","v":291,"vw":10.995},{"c":10.9218,"h":11.0211,"l":10.9218,"n":3,"o":11.0211,"t":"2026-10-22T14:00:00Z","v":1727,"vw":10.927557},{"c":10.95,"h":10.95,"l":10.94,"n":7,"o":10.94,"t":"2026-10-22T14:15:00Z","v":296,"vw":10.945},{"c":10.89,"h":10.895,"l":10.89,"n":2,"o":10.895,"t":"2026-10-22T14:30:00Z","v":850,"vw":10.890588},{"c":10.96,"h":10.96,"l":10.96,"n":2,"o":10.96,"t":"2026-10-22T14:45:00Z","v":105,"vw":10.96},{"c":10.97,"h":10.97,"l":10.97,"n":2,"o":10.97,"t":"2026-10-22T15:00:00Z","v":101,"vw":10.97},{"c":10.94,"h":10.94,"l":10.94,"n":1,"o":10.94,"t":"2026-10-22T16:00:00Z","v":130,"vw":10.94},{"c":10.865,"h":10.9,"l":10.865,"n":9,"o":10.9,"t":"2026-10-22T16:30:00Z","v":525,"vw":10.882946},{"c":10.8314,"h":10.842,"l":10.8314,"n":3,"o":10.842,"t":"2026-10-22T17:00:00Z","v":26999,"vw":10.834148},{"c":10.8999,"h":10.8999,"l":10.875,"n":2,"o":10.875,"t":"2026-10-22T17:15:00Z","v":1201,"vw":10.897806},{"c":10.9345,"h":10.9345,"l":10.865,"n":4,"o":10.8911,"t":"2026-10-22T17:30:00Z","v":1985,"vw":10.900941},{"c":10.955,"h":10.955,"l":10.955,"n":2,"o":10.955,"t":"2026-10-22T17:45:00Z","v":545,"vw":10.955},{"c":10.8514,"h":10.8514,"l":10.8514,"n":1,"o":10.8514,"t":"2026-10-22T18:00:00Z","v":100,"vw":10.8514},{"c":10.86,"h":10.86,"l":10.86,"n":2,"o":10.86,"t":"2026-10-22T18:15:00Z","v":250,"vw":10.86},{"c":10.78,"h":10.86,"l":10.78,"n":52,"o":10.86,"t":"2026-10-22T19:00:00Z","v":9761,"vw":10.801657},{"c":10.99,"h":11,"l":10.99,"n":7,"o":11,"t":"2026-10-22T19:45:00Z","v":813,"vw":10.993708},{"c":10.99,"h":10.99,"l":10.99,"n":1,"o":10.99,"t":"2026-10-22T20:15:00Z","v":100,"vw":10.99},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-22T23:30:00Z","v":100,"vw":11.45}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.375,"strike":16.26894933598043,"iv":1.21737086939624,"gamma":0.07159797522277121,"theta":-0.01922090151129617,"vega":0.009013996148829946,"rho":0.0014922530525866876,"breakevenPct":45.362002934326895},{"delta":0.25,"premium":0.41406038950985885,"strike":14.437584419605646,"iv":0.9883719109505794,"gamma":0.1004220464242011,"theta":-0.017744255305657288,"vega":0.010218452887366867,"rho":0.0019049287731113056,"breakevenPct":29.70868828921839},{"delta":0.3,"premium":0.44693118493579015,"strike":13.760750709791381,"iv":0.8794684929966575,"gamma":0.12743582617892296,"theta":-0.016474752692630545,"vega":0.010609244452876901,"rho":0.002323097321888779,"breakevenPct":24.08455803255172},{"delta":0.35,"premium":0.4786378616055419,"strike":13.414859691575906,"iv":0.8101431745765866,"gamma":0.1530009851979859,"theta":-0.015316865410797846,"vega":0.010684883349084597,"rho":0.002742680037884099,"breakevenPct":21.340589984117464},{"delta":0.4,"premium":0.5103445382752937,"strike":13.068968673360432,"iv":0.7408178561565155,"gamma":0.17856614421704892,"theta":-0.014158978128965143,"vega":0.010760522245292295,"rho":0.0031622627538794193,"breakevenPct":18.596621935683206},{"delta":0.45,"premium":0.5420512149450454,"strike":12.723077655144959,"iv":0.6714925377364447,"gamma":0.2041313032361119,"theta":-0.013001090847132444,"vega":0.010836161141499991,"rho":0.003581845469874739,"breakevenPct":15.852653887248954},{"delta":0.5,"premium":0.5737578916147972,"strike":12.377186636929485,"iv":0.6021672193163737,"gamma":0.22969646225517487,"theta":-0.011843203565299743,"vega":0.010911800037707689,"rho":0.0040014281858700585,"breakevenPct":13.108685838814699},{"delta":0.55,"premium":0.605464568284549,"strike":12.031295618714012,"iv":0.5328419008963028,"gamma":0.2552616212742379,"theta":-0.01068531628346704,"vega":0.010987438933915385,"rho":0.004421010901865379,"breakevenPct":10.36471779038044},{"delta":0.6,"premium":0.6371712449543007,"strike":11.685404600498538,"iv":0.46351658247623184,"gamma":0.2808267802933008,"theta":-0.00952742900163434,"vega":0.011063077830123082,"rho":0.004840593617860698,"breakevenPct":7.620749741946188},{"delta":0.65,"premium":0.6688779216240525,"strike":11.339513582283065,"iv":0.3941912640561609,"gamma":0.30639193931236386,"theta":-0.008369541719801638,"vega":0.011138716726330778,"rho":0.0052601763338560184,"breakevenPct":4.87678169351193}],"put":[{"delta":0.1,"premium":0.4,"strike":6.492357418306725,"iv":2.0397141442013305,"gamma":0.02717434048982154,"theta":-0.019573479283043652,"vega":0.005641416599929739,"rho":-0.0012351692831841872,"breakevenPct":46.79163826806353},{"delta":0.15,"premium":0.46142887048361175,"strike":8.091430963868895,"iv":1.507719655230946,"gamma":0.04812871015162508,"theta":-0.019243982567107906,"vega":0.0074926040545031354,"rho":-0.0017458513778297715,"breakevenPct":33.36242713200626},{"delta":0.2,"premium":0.5756494832947482,"strike":9.001998410137686,"iv":1.3240471729808394,"gamma":0.06565078826195064,"theta":-0.020315831278769868,"vega":0.009015465250876221,"rho":-0.002297183592532084,"breakevenPct":26.407432953336773},{"delta":0.25,"premium":0.7640063454929198,"strike":9.581557986132061,"iv":1.2969582223531744,"gamma":0.07543546406801879,"theta":-0.022281086053003392,"vega":0.010167924454780854,"rho":-0.002899415314154408,"breakevenPct":22.990815365597015},{"delta":0.3,"premium":0.961154244306418,"strike":10.143892339544513,"iv":1.2720759834368531,"gamma":0.08434182194616976,"theta":-0.023987784679089026,"vega":0.011187060041407867,"rho":-0.0035097621333122935,"breakevenPct":19.801414015387813},{"delta":0.35,"premium":1.1811335403726706,"strike":10.661490683229813,"iv":1.2529248447204968,"gamma":0.09096708074534161,"theta":-0.025022981366459626,"vega":0.011859937888198757,"rho":-0.004141184853263977,"breakevenPct":17.202121023081716},{"delta":0.4,"premium":1.4869263285024157,"strike":11.208937198067634,"iv":1.2739971014492755,"gamma":0.09375386473429952,"theta":-0.02664021739130435,"vega":0.012404468599033817,"rho":-0.0048395170086299516,"breakevenPct":15.091608126067959},{"delta":0.45,"premium":1.954921497584541,"strike":11.81280193236715,"iv":1.3710985507246376,"gamma":0.08928526570048309,"theta":-0.029357608695652175,"vega":0.012706400966183575,"rho":-0.005664319599721204,"breakevenPct":13.904974368710834},{"delta":0.5,"premium":2.5871262458471764,"strike":12.573089700996679,"iv":1.4873353820598008,"gamma":0.0830860465116279,"theta":-0.03203388704318937,"vega":0.0128,"rho":-0.006618854723136151,"breakevenPct":12.786345369873338},{"delta":0.55,"premium":3.7023219814241495,"strike":13.75232198142415,"iv":1.7186659442724461,"gamma":0.07160061919504644,"theta":-0.036710216718266256,"vega":0.012724767801857585,"rho":-0.007954730055614416,"breakevenPct":12.227074235807848},{"delta":0.6,"premium":5.239452097871988,"strike":15.389452097871988,"iv":1.955021092160882,"gamma":0.061372601941492355,"theta":-0.04068948462873063,"vega":0.01244285093246383,"rho":-0.009627460766922634,"breakevenPct":11.353711790393005},{"delta":0.65,"premium":8.594113257634397,"strike":18.794113257634397,"iv":2.4118802644926682,"gamma":0.04770951780341306,"theta":-0.04783464249055074,"vega":0.0119280562443877,"rho":-0.012741273587385298,"breakevenPct":10.91703056768559}]},"raw":{"call":[{"delta":0.2,"premium":0.375,"strike":16.26894933598043,"iv":1.21737086939624,"gamma":0.07159797522277121,"theta":-0.01922090151129617,"vega":0.009013996148829946,"rho":0.0014922530525866876,"breakevenPct":45.362002934326895},{"delta":0.25,"premium":0.41406038950985885,"strike":14.437584419605646,"iv":0.9883719109505794,"gamma":0.1004220464242011,"theta":-0.017744255305657288,"vega":0.010218452887366867,"rho":0.0019049287731113056,"breakevenPct":29.70868828921839},{"delta":0.3,"premium":0.44693118493579015,"strike":13.760750709791381,"iv":0.8794684929966575,"gamma":0.12743582617892296,"theta":-0.016474752692630545,"vega":0.010609244452876901,"rho":0.002323097321888779,"breakevenPct":24.08455803255172},{"delta":0.35,"premium":0.4786378616055419,"strike":13.414859691575906,"iv":0.8101431745765866,"gamma":0.1530009851979859,"theta":-0.015316865410797846,"vega":0.010684883349084597,"rho":0.002742680037884099,"breakevenPct":21.340589984117464},{"delta":0.4,"premium":0.5103445382752937,"strike":13.068968673360432,"iv":0.7408178561565155,"gamma":0.17856614421704892,"theta":-0.014158978128965143,"vega":0.010760522245292295,"rho":0.0031622627538794193,"breakevenPct":18.596621935683206},{"delta":0.45,"premium":0.5420512149450454,"strike":12.723077655144959,"iv":0.6714925377364447,"gamma":0.2041313032361119,"theta":-0.013001090847132444,"vega":0.010836161141499991,"rho":0.003581845469874739,"breakevenPct":15.852653887248954},{"delta":0.5,"premium":0.5737578916147972,"strike":12.377186636929485,"iv":0.6021672193163737,"gamma":0.22969646225517487,"theta":-0.011843203565299743,"vega":0.010911800037707689,"rho":0.0040014281858700585,"breakevenPct":13.108685838814699},{"delta":0.55,"premium":0.605464568284549,"strike":12.031295618714012,"iv":0.5328419008963028,"gamma":0.2552616212742379,"theta":-0.01068531628346704,"vega":0.010987438933915385,"rho":0.004421010901865379,"breakevenPct":10.36471779038044},{"delta":0.6,"premium":0.6371712449543007,"strike":11.685404600498538,"iv":0.46351658247623184,"gamma":0.2808267802933008,"theta":-0.00952742900163434,"vega":0.011063077830123082,"rho":0.004840593617860698,"breakevenPct":7.620749741946188},{"delta":0.65,"premium":0.6688779216240525,"strike":11.339513582283065,"iv":0.3941912640561609,"gamma":0.30639193931236386,"theta":-0.008369541719801638,"vega":0.011138716726330778,"rho":0.0052601763338560184,"breakevenPct":4.87678169351193}],"put":[{"delta":0.1,"premium":0.4,"strike":6.492357418306725,"iv":2.0397141442013305,"gamma":0.02717434048982154,"theta":-0.019573479283043652,"vega":0.005641416599929739,"rho":-0.0012351692831841872,"breakevenPct":46.79163826806353},{"delta":0.15,"premium":0.46142887048361175,"strike":8.091430963868895,"iv":1.507719655230946,"gamma":0.04812871015162508,"theta":-0.019243982567107906,"vega":0.0074926040545031354,"rho":-0.0017458513778297715,"breakevenPct":33.36242713200626},{"delta":0.2,"premium":0.5756494832947482,"strike":9.001998410137686,"iv":1.3240471729808394,"gamma":0.06565078826195064,"theta":-0.020315831278769868,"vega":0.009015465250876221,"rho":-0.002297183592532084,"breakevenPct":26.407432953336773},{"delta":0.25,"premium":0.7640063454929198,"strike":9.581557986132061,"iv":1.2969582223531744,"gamma":0.07543546406801879,"theta":-0.022281086053003392,"vega":0.010167924454780854,"rho":-0.002899415314154408,"breakevenPct":22.990815365597015},{"delta":0.3,"premium":0.961154244306418,"strike":10.143892339544513,"iv":1.2720759834368531,"gamma":0.08434182194616976,"theta":-0.023987784679089026,"vega":0.011187060041407867,"rho":-0.0035097621333122935,"breakevenPct":19.801414015387813},{"delta":0.35,"premium":1.1811335403726706,"strike":10.661490683229813,"iv":1.2529248447204968,"gamma":0.09096708074534161,"theta":-0.025022981366459626,"vega":0.011859937888198757,"rho":-0.004141184853263977,"breakevenPct":17.202121023081716},{"delta":0.4,"premium":1.4869263285024157,"strike":11.208937198067634,"iv":1.2739971014492755,"gamma":0.09375386473429952,"theta":-0.02664021739130435,"vega":0.012404468599033817,"rho":-0.0048395170086299516,"breakevenPct":15.091608126067959},{"delta":0.45,"premium":1.954921497584541,"strike":11.81280193236715,"iv":1.3710985507246376,"gamma":0.08928526570048309,"theta":-0.029357608695652175,"vega":0.012706400966183575,"rho":-0.005664319599721204,"breakevenPct":13.904974368710834},{"delta":0.5,"premium":2.5871262458471764,"strike":12.573089700996679,"iv":1.4873353820598008,"gamma":0.0830860465116279,"theta":-0.03203388704318937,"vega":0.0128,"rho":-0.006618854723136151,"breakevenPct":12.786345369873338},{"delta":0.55,"premium":3.7023219814241495,"strike":13.75232198142415,"iv":1.7186659442724461,"gamma":0.07160061919504644,"theta":-0.036710216718266256,"vega":0.012724767801857585,"rho":-0.007954730055614416,"breakevenPct":12.227074235807848},{"delta":0.6,"premium":5.239452097871988,"strike":15.389452097871988,"iv":1.955021092160882,"gamma":0.061372601941492355,"theta":-0.04068948462873063,"vega":0.01244285093246383,"rho":-0.009627460766922634,"breakevenPct":11.353711790393005},{"delta":0.65,"premium":8.594113257634397,"strike":18.794113257634397,"iv":2.4118802644926682,"gamma":0.04770951780341306,"theta":-0.04783464249055074,"vega":0.0119280562443877,"rho":-0.012741273587385298,"breakevenPct":10.91703056768559}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}