{"symbol":"KTEC","url":"https://intraalpha.com/companies/KTEC","capturedAt":"2026-10-22T22:07:51.898Z","state":"partial","quote":{"symbol":"KTEC","last_price":10.87,"prev_close":11.17,"regular_close":10.87,"change":-0.3,"change_pct":-2.6858,"regular_change":-0.3,"regular_change_pct":-2.6858,"extended_change":0,"extended_change_pct":0,"bid":10.56,"ask":11.1,"bid_size":8500,"ask_size":200,"volume":95314,"vwap":10.825264,"open":10.77,"high":10.9,"low":10.72,"close":10.87,"trade_count":983,"last_trade_at":"2026-10-22T20:10:00.003660066Z","last_quote_at":"2026-10-22T20:05:16.92743506Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:07:49.910537611-04:00","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":"2026-10-22T19:55:02.380Z","bars":[{"c":11.52,"h":11.52,"l":11.52,"n":1,"o":11.52,"t":"2026-10-15T12:35:00Z","v":1260,"vw":11.52},{"c":11.52,"h":11.52,"l":11.52,"n":1,"o":11.52,"t":"2026-10-15T12:45:00Z","v":234,"vw":11.52},{"c":11.49,"h":11.49,"l":11.48,"n":4,"o":11.48,"t":"2026-10-15T13:25:00Z","v":700,"vw":11.482857},{"c":11.44,"h":11.45,"l":11.44,"n":6,"o":11.45,"t":"2026-10-15T13:30:00Z","v":20433,"vw":11.449754},{"c":11.4405,"h":11.46,"l":11.44,"n":15,"o":11.44,"t":"2026-10-15T13:35:00Z","v":1888,"vw":11.45092},{"c":11.495,"h":11.495,"l":11.495,"n":1,"o":11.495,"t":"2026-10-15T13:40:00Z","v":200,"vw":11.495},{"c":11.48,"h":11.48,"l":11.48,"n":4,"o":11.48,"t":"2026-10-15T13:50:00Z","v":201,"vw":11.48},{"c":11.47,"h":11.47,"l":11.47,"n":14,"o":11.47,"t":"2026-10-15T13:55:00Z","v":3034,"vw":11.47},{"c":11.465,"h":11.465,"l":11.465,"n":3,"o":11.465,"t":"2026-10-15T14:00:00Z","v":3066,"vw":11.465},{"c":11.5,"h":11.5,"l":11.48,"n":17,"o":11.49,"t":"2026-10-15T14:05:00Z","v":1100,"vw":11.493141},{"c":11.48,"h":11.48,"l":11.48,"n":4,"o":11.48,"t":"2026-10-15T14:10:00Z","v":279,"vw":11.48},{"c":11.48,"h":11.48,"l":11.48,"n":2,"o":11.48,"t":"2026-10-15T14:15:00Z","v":454,"vw":11.48},{"c":11.48,"h":11.48,"l":11.48,"n":1,"o":11.48,"t":"2026-10-15T14:30:00Z","v":500,"vw":11.48},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-15T14:55:00Z","v":199,"vw":11.5},{"c":11.52,"h":11.52,"l":11.52,"n":3,"o":11.52,"t":"2026-10-15T15:00:00Z","v":434,"vw":11.52},{"c":11.5,"h":11.52,"l":11.5,"n":14,"o":11.52,"t":"2026-10-15T15:25:00Z","v":2506,"vw":11.511692},{"c":11.52,"h":11.52,"l":11.52,"n":1,"o":11.52,"t":"2026-10-15T15:45:00Z","v":315,"vw":11.52},{"c":11.52,"h":11.52,"l":11.52,"n":11,"o":11.52,"t":"2026-10-15T15:50:00Z","v":2154,"vw":11.52},{"c":11.512,"h":11.512,"l":11.512,"n":1,"o":11.512,"t":"2026-10-15T15:55:00Z","v":200,"vw":11.512},{"c":11.53,"h":11.53,"l":11.5,"n":6,"o":11.51,"t":"2026-10-15T16:00:00Z","v":855,"vw":11.520199},{"c":11.49,"h":11.51,"l":11.47,"n":22,"o":11.5,"t":"2026-10-15T16:15:00Z","v":2504,"vw":11.490651},{"c":11.53,"h":11.53,"l":11.53,"n":3,"o":11.53,"t":"2026-10-15T17:40:00Z","v":177,"vw":11.53},{"c":11.56,"h":11.63,"l":11.55,"n":18,"o":11.56,"t":"2026-10-15T19:55:00Z","v":2763,"vw":11.564749},{"c":11.6,"h":11.6,"l":11.6,"n":2,"o":11.6,"t":"2026-10-15T20:00:00Z","v":3311,"vw":11.6},{"c":11.6216,"h":11.63,"l":11.55,"n":9,"o":11.55,"t":"2026-10-16T13:30:00Z","v":2562,"vw":11.617582},{"c":11.57,"h":11.57,"l":11.57,"n":2,"o":11.57,"t":"2026-10-16T13:35:00Z","v":808,"vw":11.57},{"c":11.57,"h":11.5862,"l":11.57,"n":55,"o":11.5862,"t":"2026-10-16T13:45:00Z","v":5543,"vw":11.57463},{"c":11.53,"h":11.53,"l":11.52,"n":15,"o":11.52,"t":"2026-10-16T13:50:00Z","v":4914,"vw":11.520217},{"c":11.54,"h":11.54,"l":11.54,"n":5,"o":11.54,"t":"2026-10-16T13:55:00Z","v":606,"vw":11.54},{"c":11.55,"h":11.55,"l":11.55,"n":9,"o":11.55,"t":"2026-10-16T14:05:00Z","v":225,"vw":11.55},{"c":11.56,"h":11.56,"l":11.5523,"n":7,"o":11.5523,"t":"2026-10-16T14:10:00Z","v":811,"vw":11.55615},{"c":11.57,"h":11.57,"l":11.57,"n":2,"o":11.57,"t":"2026-10-16T14:25:00Z","v":398,"vw":11.57},{"c":11.575,"h":11.575,"l":11.575,"n":27,"o":11.575,"t":"2026-10-16T14:35:00Z","v":1572,"vw":11.575},{"c":11.57,"h":11.57,"l":11.57,"n":4,"o":11.57,"t":"2026-10-16T14:40:00Z","v":402,"vw":11.57},{"c":11.57,"h":11.57,"l":11.57,"n":1,"o":11.57,"t":"2026-10-16T14:55:00Z","v":210,"vw":11.57},{"c":11.56,"h":11.57,"l":11.56,"n":9,"o":11.565,"t":"2026-10-16T15:05:00Z","v":3209,"vw":11.568515},{"c":11.5513,"h":11.5513,"l":11.5513,"n":3,"o":11.5513,"t":"2026-10-16T15:10:00Z","v":3420,"vw":11.5513},{"c":11.505,"h":11.505,"l":11.505,"n":1,"o":11.505,"t":"2026-10-16T16:40:00Z","v":500,"vw":11.505},{"c":11.4776,"h":11.48,"l":11.4776,"n":8,"o":11.48,"t":"2026-10-16T17:15:00Z","v":1144,"vw":11.479578},{"c":11.47,"h":11.47,"l":11.47,"n":2,"o":11.47,"t":"2026-10-16T17:20:00Z","v":149,"vw":11.47},{"c":11.5,"h":11.5,"l":11.5,"n":3,"o":11.5,"t":"2026-10-16T17:45:00Z","v":300,"vw":11.5},{"c":11.49,"h":11.49,"l":11.49,"n":7,"o":11.49,"t":"2026-10-16T17:50:00Z","v":604,"vw":11.49},{"c":11.49,"h":11.49,"l":11.49,"n":31,"o":11.49,"t":"2026-10-16T17:55:00Z","v":2792,"vw":11.49},{"c":11.48,"h":11.48,"l":11.48,"n":8,"o":11.48,"t":"2026-10-16T18:00:00Z","v":742,"vw":11.48},{"c":11.48,"h":11.48,"l":11.47,"n":7,"o":11.48,"t":"2026-10-16T18:05:00Z","v":775,"vw":11.477742},{"c":11.48,"h":11.48,"l":11.48,"n":2,"o":11.48,"t":"2026-10-16T18:10:00Z","v":104,"vw":11.48},{"c":11.47,"h":11.47,"l":11.47,"n":1,"o":11.47,"t":"2026-10-16T18:15:00Z","v":100,"vw":11.47},{"c":11.47,"h":11.47,"l":11.47,"n":25,"o":11.47,"t":"2026-10-16T18:20:00Z","v":2838,"vw":11.47},{"c":11.47,"h":11.47,"l":11.47,"n":9,"o":11.47,"t":"2026-10-16T18:25:00Z","v":1337,"vw":11.47},{"c":11.4657,"h":11.4657,"l":11.4657,"n":1,"o":11.4657,"t":"2026-10-16T18:35:00Z","v":300,"vw":11.4657},{"c":11.47,"h":11.47,"l":11.47,"n":14,"o":11.47,"t":"2026-10-16T18:40:00Z","v":1801,"vw":11.47},{"c":11.47,"h":11.47,"l":11.47,"n":17,"o":11.47,"t":"2026-10-16T18:45:00Z","v":1700,"vw":11.47},{"c":11.46,"h":11.46,"l":11.46,"n":11,"o":11.46,"t":"2026-10-16T18:55:00Z","v":2708,"vw":11.46},{"c":11.46,"h":11.46,"l":11.46,"n":20,"o":11.46,"t":"2026-10-16T19:00:00Z","v":8000,"vw":11.46},{"c":11.46,"h":11.46,"l":11.46,"n":3,"o":11.46,"t":"2026-10-16T19:05:00Z","v":1110,"vw":11.46},{"c":11.47,"h":11.47,"l":11.46,"n":4,"o":11.46,"t":"2026-10-16T19:10:00Z","v":775,"vw":11.461328},{"c":11.4675,"h":11.47,"l":11.4675,"n":8,"o":11.47,"t":"2026-10-16T19:15:00Z","v":1150,"vw":11.468636},{"c":11.48,"h":11.48,"l":11.4684,"n":24,"o":11.469,"t":"2026-10-16T19:35:00Z","v":5604,"vw":11.4727},{"c":11.46,"h":11.46,"l":11.45,"n":6,"o":11.46,"t":"2026-10-16T19:45:00Z","v":2801,"vw":11.455871},{"c":11.485,"h":11.485,"l":11.485,"n":2,"o":11.485,"t":"2026-10-16T19:50:00Z","v":441,"vw":11.485},{"c":11.49,"h":11.49,"l":11.48,"n":16,"o":11.48,"t":"2026-10-16T19:55:00Z","v":4893,"vw":11.48944},{"c":11.48,"h":11.48,"l":11.48,"n":5,"o":11.48,"t":"2026-10-19T13:30:00Z","v":2048,"vw":11.48},{"c":11.46,"h":11.46,"l":11.46,"n":4,"o":11.46,"t":"2026-10-19T13:55:00Z","v":218,"vw":11.46},{"c":11.435,"h":11.435,"l":11.41,"n":5,"o":11.41,"t":"2026-10-19T14:00:00Z","v":966,"vw":11.428657},{"c":11.425,"h":11.425,"l":11.425,"n":2,"o":11.425,"t":"2026-10-19T14:10:00Z","v":600,"vw":11.425},{"c":11.42,"h":11.42,"l":11.42,"n":1,"o":11.42,"t":"2026-10-19T14:40:00Z","v":100,"vw":11.42},{"c":11.43,"h":11.43,"l":11.43,"n":4,"o":11.43,"t":"2026-10-19T15:00:00Z","v":205,"vw":11.43},{"c":11.435,"h":11.435,"l":11.435,"n":1,"o":11.435,"t":"2026-10-19T15:25:00Z","v":150,"vw":11.435},{"c":11.435,"h":11.435,"l":11.435,"n":1,"o":11.435,"t":"2026-10-19T15:30:00Z","v":9075,"vw":11.435},{"c":11.425,"h":11.425,"l":11.425,"n":1,"o":11.425,"t":"2026-10-19T16:15:00Z","v":400,"vw":11.425},{"c":11.44,"h":11.44,"l":11.44,"n":1,"o":11.44,"t":"2026-10-19T16:25:00Z","v":100,"vw":11.44},{"c":11.4201,"h":11.43,"l":11.4201,"n":5,"o":11.421,"t":"2026-10-19T16:45:00Z","v":2600,"vw":11.421346},{"c":11.43,"h":11.43,"l":11.42,"n":3,"o":11.42,"t":"2026-10-19T17:55:00Z","v":361,"vw":11.422778},{"c":11.42,"h":11.425,"l":11.42,"n":3,"o":11.42,"t":"2026-10-19T18:25:00Z","v":300,"vw":11.421667},{"c":11.415,"h":11.415,"l":11.415,"n":1,"o":11.415,"t":"2026-10-19T18:45:00Z","v":400,"vw":11.415},{"c":11.41,"h":11.41,"l":11.41,"n":7,"o":11.41,"t":"2026-10-19T19:10:00Z","v":489,"vw":11.41},{"c":11.405,"h":11.405,"l":11.405,"n":1,"o":11.405,"t":"2026-10-19T19:15:00Z","v":200,"vw":11.405},{"c":11.409,"h":11.409,"l":11.409,"n":2,"o":11.409,"t":"2026-10-19T19:20:00Z","v":180,"vw":11.409},{"c":11.405,"h":11.405,"l":11.405,"n":1,"o":11.405,"t":"2026-10-19T19:25:00Z","v":320,"vw":11.405},{"c":11.39,"h":11.4001,"l":11.39,"n":15,"o":11.4001,"t":"2026-10-19T19:40:00Z","v":872,"vw":11.394801},{"c":11.4,"h":11.41,"l":11.38,"n":27,"o":11.4,"t":"2026-10-19T19:55:00Z","v":3535,"vw":11.396207},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-19T20:00:00Z","v":4640,"vw":11.4},{"c":11.59,"h":11.59,"l":11.59,"n":5,"o":11.59,"t":"2026-10-19T21:45:00Z","v":841,"vw":11.59},{"c":11.4,"h":11.4,"l":11.4,"n":2,"o":11.4,"t":"2026-10-20T08:00:00Z","v":122,"vw":11.4},{"c":11.37,"h":11.4,"l":11.34,"n":6,"o":11.34,"t":"2026-10-20T13:30:00Z","v":2119,"vw":11.359005},{"c":11.38,"h":11.38,"l":11.38,"n":2,"o":11.38,"t":"2026-10-20T13:40:00Z","v":136,"vw":11.38},{"c":11.4,"h":11.41,"l":11.4,"n":6,"o":11.41,"t":"2026-10-20T13:45:00Z","v":818,"vw":11.401683},{"c":11.42,"h":11.42,"l":11.42,"n":6,"o":11.42,"t":"2026-10-20T14:10:00Z","v":1800,"vw":11.42},{"c":11.44,"h":11.44,"l":11.44,"n":3,"o":11.44,"t":"2026-10-20T14:20:00Z","v":688,"vw":11.44},{"c":11.45,"h":11.45,"l":11.45,"n":4,"o":11.45,"t":"2026-10-20T15:00:00Z","v":251,"vw":11.45},{"c":11.425,"h":11.45,"l":11.425,"n":2,"o":11.45,"t":"2026-10-20T15:10:00Z","v":550,"vw":11.429545},{"c":11.425,"h":11.425,"l":11.425,"n":3,"o":11.425,"t":"2026-10-20T15:35:00Z","v":208,"vw":11.425},{"c":11.43,"h":11.43,"l":11.43,"n":2,"o":11.43,"t":"2026-10-20T15:40:00Z","v":265,"vw":11.43},{"c":11.43,"h":11.43,"l":11.43,"n":1,"o":11.43,"t":"2026-10-20T16:15:00Z","v":100,"vw":11.43},{"c":11.435,"h":11.435,"l":11.435,"n":1,"o":11.435,"t":"2026-10-20T16:45:00Z","v":1000,"vw":11.435},{"c":11.44,"h":11.44,"l":11.44,"n":4,"o":11.44,"t":"2026-10-20T17:00:00Z","v":103,"vw":11.44},{"c":11.44,"h":11.44,"l":11.44,"n":11,"o":11.44,"t":"2026-10-20T17:20:00Z","v":1320,"vw":11.44},{"c":11.43,"h":11.44,"l":11.43,"n":2,"o":11.44,"t":"2026-10-20T17:30:00Z","v":303,"vw":11.4333},{"c":11.445,"h":11.445,"l":11.445,"n":1,"o":11.445,"t":"2026-10-20T17:40:00Z","v":410,"vw":11.445},{"c":11.45,"h":11.45,"l":11.45,"n":2,"o":11.45,"t":"2026-10-20T17:45:00Z","v":168,"vw":11.45},{"c":11.44,"h":11.44,"l":11.44,"n":1,"o":11.44,"t":"2026-10-20T18:35:00Z","v":100,"vw":11.44},{"c":11.41,"h":11.41,"l":11.41,"n":3,"o":11.41,"t":"2026-10-20T19:20:00Z","v":500,"vw":11.41},{"c":11.41,"h":11.42,"l":11.41,"n":4,"o":11.42,"t":"2026-10-20T19:25:00Z","v":281,"vw":11.415},{"c":11.44,"h":11.4472,"l":11.44,"n":9,"o":11.44,"t":"2026-10-20T19:40:00Z","v":15000,"vw":11.440337},{"c":11.44,"h":11.44,"l":11.44,"n":6,"o":11.44,"t":"2026-10-20T19:45:00Z","v":1768,"vw":11.44},{"c":11.44,"h":11.44,"l":11.44,"n":3,"o":11.44,"t":"2026-10-20T19:50:00Z","v":1200,"vw":11.44},{"c":11.43,"h":11.43,"l":11.42,"n":9,"o":11.43,"t":"2026-10-20T19:55:00Z","v":644,"vw":11.424953},{"c":11.44,"h":11.44,"l":11.44,"n":1,"o":11.44,"t":"2026-10-20T20:00:00Z","v":701,"vw":11.44},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-21T11:55:00Z","v":100,"vw":11.4},{"c":11.22,"h":11.25,"l":11.22,"n":7,"o":11.25,"t":"2026-10-21T13:30:00Z","v":2289,"vw":11.239125},{"c":11.18,"h":11.185,"l":11.18,"n":6,"o":11.18,"t":"2026-10-21T13:40:00Z","v":1290,"vw":11.181176},{"c":11.24,"h":11.24,"l":11.24,"n":1,"o":11.24,"t":"2026-10-21T13:50:00Z","v":249,"vw":11.24},{"c":11.1801,"h":11.1801,"l":11.1801,"n":6,"o":11.1801,"t":"2026-10-21T13:55:00Z","v":569,"vw":11.1801},{"c":11.1785,"h":11.1785,"l":11.1785,"n":4,"o":11.1785,"t":"2026-10-21T14:10:00Z","v":482,"vw":11.1785},{"c":11.16,"h":11.16,"l":11.16,"n":5,"o":11.16,"t":"2026-10-21T14:30:00Z","v":765,"vw":11.16},{"c":11.16,"h":11.16,"l":11.16,"n":3,"o":11.16,"t":"2026-10-21T14:35:00Z","v":2102,"vw":11.16},{"c":11.115,"h":11.115,"l":11.115,"n":1,"o":11.115,"t":"2026-10-21T14:40:00Z","v":216,"vw":11.115},{"c":11.0901,"h":11.0901,"l":11.0901,"n":1,"o":11.0901,"t":"2026-10-21T14:55:00Z","v":1000,"vw":11.0901},{"c":11.13,"h":11.13,"l":11.13,"n":3,"o":11.13,"t":"2026-10-21T15:15:00Z","v":157,"vw":11.13},{"c":11.17,"h":11.2,"l":11.16,"n":62,"o":11.2,"t":"2026-10-21T15:25:00Z","v":16378,"vw":11.188995},{"c":11.14,"h":11.2,"l":11.14,"n":33,"o":11.165,"t":"2026-10-21T15:30:00Z","v":9838,"vw":11.184221},{"c":11.17,"h":11.17,"l":11.17,"n":1,"o":11.17,"t":"2026-10-21T15:35:00Z","v":100,"vw":11.17},{"c":11.15,"h":11.15,"l":11.15,"n":2,"o":11.15,"t":"2026-10-21T15:40:00Z","v":120,"vw":11.15},{"c":11.15,"h":11.15,"l":11.15,"n":1,"o":11.15,"t":"2026-10-21T15:45:00Z","v":100,"vw":11.15},{"c":11.15,"h":11.15,"l":11.15,"n":2,"o":11.15,"t":"2026-10-21T15:50:00Z","v":200,"vw":11.15},{"c":11.16,"h":11.19,"l":11.16,"n":2,"o":11.19,"t":"2026-10-21T15:55:00Z","v":355,"vw":11.181549},{"c":11.19,"h":11.2,"l":11.16,"n":25,"o":11.16,"t":"2026-10-21T16:00:00Z","v":6428,"vw":11.196607},{"c":11.2,"h":11.2,"l":11.2,"n":4,"o":11.2,"t":"2026-10-21T16:05:00Z","v":1700,"vw":11.2},{"c":11.19,"h":11.22,"l":11.19,"n":3,"o":11.22,"t":"2026-10-21T16:10:00Z","v":344,"vw":11.21},{"c":11.26,"h":11.26,"l":11.26,"n":1,"o":11.26,"t":"2026-10-21T16:30:00Z","v":500,"vw":11.26},{"c":11.19,"h":11.19,"l":11.19,"n":1,"o":11.19,"t":"2026-10-21T16:50:00Z","v":200,"vw":11.19},{"c":11.2,"h":11.2,"l":11.2,"n":1,"o":11.2,"t":"2026-10-21T17:00:00Z","v":600,"vw":11.2},{"c":11.2,"h":11.2,"l":11.2,"n":1,"o":11.2,"t":"2026-10-21T18:05:00Z","v":504,"vw":11.2},{"c":11.21,"h":11.21,"l":11.195,"n":11,"o":11.195,"t":"2026-10-21T18:20:00Z","v":1615,"vw":11.206175},{"c":11.18,"h":11.18,"l":11.18,"n":3,"o":11.18,"t":"2026-10-21T18:25:00Z","v":250,"vw":11.18},{"c":11.2,"h":11.2,"l":11.2,"n":3,"o":11.2,"t":"2026-10-21T18:45:00Z","v":306,"vw":11.2},{"c":11.18,"h":11.18,"l":11.18,"n":1,"o":11.18,"t":"2026-10-21T19:15:00Z","v":104,"vw":11.18},{"c":11.185,"h":11.185,"l":11.185,"n":1,"o":11.185,"t":"2026-10-21T19:20:00Z","v":100,"vw":11.185},{"c":11.19,"h":11.195,"l":11.19,"n":2,"o":11.195,"t":"2026-10-21T19:40:00Z","v":600,"vw":11.194167},{"c":11.225,"h":11.225,"l":11.2,"n":13,"o":11.2,"t":"2026-10-21T19:45:00Z","v":1226,"vw":11.20625},{"c":11.21,"h":11.22,"l":11.21,"n":2,"o":11.22,"t":"2026-10-21T19:50:00Z","v":1100,"vw":11.218182},{"c":11.15,"h":11.2,"l":11.15,"n":53,"o":11.2,"t":"2026-10-21T19:55:00Z","v":10037,"vw":11.172543},{"c":11.17,"h":11.17,"l":11.17,"n":3,"o":11.17,"t":"2026-10-21T20:00:00Z","v":275,"vw":11.17},{"c":10.85,"h":10.85,"l":10.83,"n":3,"o":10.83,"t":"2026-10-22T10:10:00Z","v":1150,"vw":10.836957},{"c":10.75,"h":10.75,"l":10.75,"n":1,"o":10.75,"t":"2026-10-22T11:25:00Z","v":308,"vw":10.75},{"c":10.75,"h":10.75,"l":10.75,"n":1,"o":10.75,"t":"2026-10-22T13:25:00Z","v":179,"vw":10.75},{"c":10.72,"h":10.78,"l":10.72,"n":15,"o":10.77,"t":"2026-10-22T13:30:00Z","v":2863,"vw":10.761379},{"c":10.7973,"h":10.7973,"l":10.7973,"n":8,"o":10.7973,"t":"2026-10-22T13:40:00Z","v":622,"vw":10.7973},{"c":10.84,"h":10.86,"l":10.84,"n":29,"o":10.86,"t":"2026-10-22T13:45:00Z","v":2179,"vw":10.843921},{"c":10.835,"h":10.835,"l":10.83,"n":5,"o":10.83,"t":"2026-10-22T13:50:00Z","v":531,"vw":10.833922},{"c":10.85,"h":10.85,"l":10.85,"n":4,"o":10.85,"t":"2026-10-22T14:00:00Z","v":1144,"vw":10.85},{"c":10.86,"h":10.86,"l":10.86,"n":9,"o":10.86,"t":"2026-10-22T14:05:00Z","v":497,"vw":10.86},{"c":10.87,"h":10.87,"l":10.84,"n":9,"o":10.85,"t":"2026-10-22T14:15:00Z","v":3338,"vw":10.854497},{"c":10.855,"h":10.855,"l":10.855,"n":9,"o":10.855,"t":"2026-10-22T14:30:00Z","v":781,"vw":10.855},{"c":10.8213,"h":10.8213,"l":10.8213,"n":1,"o":10.8213,"t":"2026-10-22T15:25:00Z","v":200,"vw":10.8213},{"c":10.85,"h":10.85,"l":10.85,"n":1,"o":10.85,"t":"2026-10-22T15:30:00Z","v":500,"vw":10.85},{"c":10.84,"h":10.84,"l":10.8001,"n":7,"o":10.8001,"t":"2026-10-22T15:40:00Z","v":944,"vw":10.812967},{"c":10.81,"h":10.84,"l":10.81,"n":322,"o":10.84,"t":"2026-10-22T16:35:00Z","v":42079,"vw":10.822488},{"c":10.8551,"h":10.8551,"l":10.81,"n":18,"o":10.82,"t":"2026-10-22T16:40:00Z","v":3164,"vw":10.815253},{"c":10.82,"h":10.82,"l":10.82,"n":2,"o":10.82,"t":"2026-10-22T16:55:00Z","v":153,"vw":10.82},{"c":10.84,"h":10.84,"l":10.8,"n":65,"o":10.82,"t":"2026-10-22T17:00:00Z","v":6555,"vw":10.809308},{"c":10.81,"h":10.85,"l":10.81,"n":59,"o":10.85,"t":"2026-10-22T17:20:00Z","v":7885,"vw":10.821958},{"c":10.85,"h":10.85,"l":10.85,"n":1,"o":10.85,"t":"2026-10-22T17:30:00Z","v":300,"vw":10.85},{"c":10.845,"h":10.845,"l":10.845,"n":1,"o":10.845,"t":"2026-10-22T17:45:00Z","v":834,"vw":10.845},{"c":10.84,"h":10.84,"l":10.84,"n":1,"o":10.84,"t":"2026-10-22T17:50:00Z","v":150,"vw":10.84},{"c":10.85,"h":10.85,"l":10.85,"n":1,"o":10.85,"t":"2026-10-22T17:55:00Z","v":100,"vw":10.85},{"c":10.835,"h":10.835,"l":10.835,"n":1,"o":10.835,"t":"2026-10-22T18:20:00Z","v":200,"vw":10.835},{"c":10.83,"h":10.83,"l":10.83,"n":10,"o":10.83,"t":"2026-10-22T18:30:00Z","v":357,"vw":10.83},{"c":10.81,"h":10.81,"l":10.81,"n":1,"o":10.81,"t":"2026-10-22T18:40:00Z","v":300,"vw":10.81},{"c":10.81,"h":10.81,"l":10.81,"n":2,"o":10.81,"t":"2026-10-22T18:45:00Z","v":150,"vw":10.81},{"c":10.81,"h":10.81,"l":10.81,"n":2,"o":10.81,"t":"2026-10-22T19:10:00Z","v":153,"vw":10.81},{"c":10.86,"h":10.86,"l":10.86,"n":1,"o":10.86,"t":"2026-10-22T19:25:00Z","v":250,"vw":10.86},{"c":10.86,"h":10.86,"l":10.86,"n":2,"o":10.86,"t":"2026-10-22T19:30:00Z","v":101,"vw":10.86},{"c":10.89,"h":10.89,"l":10.89,"n":2,"o":10.89,"t":"2026-10-22T19:35:00Z","v":134,"vw":10.89},{"c":10.83,"h":10.855,"l":10.83,"n":5,"o":10.855,"t":"2026-10-22T19:45:00Z","v":2853,"vw":10.849731},{"c":10.85,"h":10.8514,"l":10.82,"n":7,"o":10.8514,"t":"2026-10-22T19:50:00Z","v":422,"vw":10.840467},{"c":10.83,"h":10.9,"l":10.82,"n":25,"o":10.9,"t":"2026-10-22T19:55:00Z","v":8614,"vw":10.837569},{"c":10.87,"h":10.87,"l":10.87,"n":2,"o":10.87,"t":"2026-10-22T20:00:00Z","v":314,"vw":10.87}],"history":[{"c":13.694,"h":13.82,"l":13.64,"n":102,"o":13.7601,"t":"2024-10-21T04:00:00Z","v":10342,"vw":13.676995},{"c":13.9559,"h":14.05,"l":13.82,"n":77,"o":13.82,"t":"2024-10-22T04:00:00Z","v":11883,"vw":13.949719},{"c":13.8224,"h":14.16,"l":13.76,"n":94,"o":14.16,"t":"2024-10-23T04:00:00Z","v":12294,"vw":14.018472},{"c":13.6359,"h":13.7482,"l":13.6,"n":97,"o":13.73,"t":"2024-10-24T04:00:00Z","v":9306,"vw":13.643887},{"c":13.7972,"h":13.94,"l":13.7972,"n":85,"o":13.85,"t":"2024-10-25T04:00:00Z","v":5837,"vw":13.860214},{"c":14.25,"h":14.3382,"l":14,"n":110,"o":14,"t":"2024-10-28T04:00:00Z","v":10281,"vw":14.237437},{"c":14.06,"h":14.42,"l":14.03,"n":112,"o":14.42,"t":"2024-10-29T04:00:00Z","v":8778,"vw":14.14634},{"c":14.03,"h":14.03,"l":13.83,"n":72,"o":13.83,"t":"2024-10-30T04:00:00Z","v":7201,"vw":13.934148},{"c":13.89,"h":13.92,"l":13.68,"n":119,"o":13.7274,"t":"2024-10-31T04:00:00Z","v":8042,"vw":13.739599},{"c":13.75,"h":13.9,"l":13.63,"n":63,"o":13.82,"t":"2024-11-01T04:00:00Z","v":6382,"vw":13.767236},{"c":13.94,"h":14.1,"l":13.8,"n":88,"o":13.98,"t":"2024-11-04T05:00:00Z","v":13341,"vw":13.96798},{"c":14.35,"h":14.56,"l":14.32,"n":223,"o":14.37,"t":"2024-11-05T05:00:00Z","v":15109,"vw":14.385666},{"c":13.86,"h":13.98,"l":13.6901,"n":452,"o":13.84,"t":"2024-11-06T05:00:00Z","v":73484,"vw":13.84911},{"c":14.67,"h":14.8623,"l":14.58,"n":105,"o":14.63,"t":"2024-11-07T05:00:00Z","v":9391,"vw":14.708755},{"c":13.87,"h":14.23,"l":13.78,"n":178,"o":14.09,"t":"2024-11-08T05:00:00Z","v":26675,"vw":13.870557},{"c":14.14,"h":14.19,"l":14.02,"n":106,"o":14.12,"t":"2024-11-11T05:00:00Z","v":10093,"vw":14.075761},{"c":13.31,"h":13.72,"l":13.31,"n":190,"o":13.72,"t":"2024-11-12T05:00:00Z","v":23925,"vw":13.411888},{"c":13.34,"h":13.68,"l":13.33,"n":90,"o":13.63,"t":"2024-11-13T05:00:00Z","v":12501,"vw":13.475658},{"c":13.22,"h":13.53,"l":13.11,"n":223,"o":13.53,"t":"2024-11-14T05:00:00Z","v":24614,"vw":13.245887},{"c":13.31,"h":13.34,"l":13.18,"n":68,"o":13.31,"t":"2024-11-15T05:00:00Z","v":14266,"vw":13.258264},{"c":13.36,"h":13.45,"l":13.36,"n":149,"o":13.41,"t":"2024-11-18T05:00:00Z","v":30804,"vw":13.396689},{"c":13.32,"h":13.44,"l":13.19,"n":291,"o":13.35,"t":"2024-11-19T05:00:00Z","v":51428,"vw":13.314667},{"c":13.37,"h":13.4999,"l":13.335,"n":103,"o":13.4,"t":"2024-11-20T05:00:00Z","v":4479,"vw":13.401989},{"c":13.34,"h":13.34,"l":13.27,"n":38,"o":13.3,"t":"2024-11-21T05:00:00Z","v":6580,"vw":13.29392},{"c":13.04,"h":13.13,"l":12.94,"n":142,"o":13.04,"t":"2024-11-22T05:00:00Z","v":19956,"vw":12.985932},{"c":13.12,"h":13.165,"l":13.02,"n":70,"o":13.05,"t":"2024-11-25T05:00:00Z","v":13629,"vw":13.062194},{"c":12.9254,"h":13.0536,"l":12.9,"n":129,"o":13.05,"t":"2024-11-26T05:00:00Z","v":23655,"vw":12.921204},{"c":13.38,"h":13.5237,"l":13.23,"n":92,"o":13.39,"t":"2024-11-27T05:00:00Z","v":28959,"vw":13.357989},{"c":13.48,"h":13.49,"l":13.26,"n":61,"o":13.42,"t":"2024-11-29T05:00:00Z","v":7130,"vw":13.346192},{"c":13.49,"h":13.54,"l":13.48,"n":85,"o":13.53,"t":"2024-12-02T05:00:00Z","v":4147,"vw":13.502819},{"c":13.52,"h":13.6021,"l":13.52,"n":39,"o":13.52,"t":"2024-12-03T05:00:00Z","v":3988,"vw":13.543755},{"c":13.33,"h":13.54,"l":13.24,"n":153,"o":13.49,"t":"2024-12-04T05:00:00Z","v":19498,"vw":13.416157},{"c":13.43,"h":13.53,"l":13.43,"n":52,"o":13.44,"t":"2024-12-05T05:00:00Z","v":1348,"vw":13.461512},{"c":13.67,"h":13.7412,"l":13.56,"n":227,"o":13.7,"t":"2024-12-06T05:00:00Z","v":58011,"vw":13.664454},{"c":14.93,"h":15.2199,"l":14.68,"n":242,"o":14.75,"t":"2024-12-09T05:00:00Z","v":27908,"vw":15.020994},{"c":14.14,"h":14.23,"l":14.04,"n":131,"o":14.23,"t":"2024-12-10T05:00:00Z","v":7584,"vw":14.139814},{"c":13.9221,"h":13.9221,"l":13.8,"n":82,"o":13.9,"t":"2024-12-11T05:00:00Z","v":4857,"vw":13.864361},{"c":13.9602,"h":14,"l":13.93,"n":45,"o":13.93,"t":"2024-12-12T05:00:00Z","v":3934,"vw":13.953243},{"c":13.79,"h":13.8,"l":13.6964,"n":45,"o":13.8,"t":"2024-12-13T05:00:00Z","v":3992,"vw":13.762712},{"c":13.4401,"h":13.56,"l":13.44,"n":61,"o":13.53,"t":"2024-12-16T05:00:00Z","v":5255,"vw":13.504404},{"c":13.65,"h":13.685,"l":13.6288,"n":89,"o":13.68,"t":"2024-12-17T05:00:00Z","v":2514,"vw":13.660042},{"c":13.4437,"h":13.65,"l":13.4437,"n":77,"o":13.64,"t":"2024-12-18T05:00:00Z","v":7859,"vw":13.646217},{"c":13.4944,"h":13.59,"l":13.4944,"n":38,"o":13.5509,"t":"2024-12-19T05:00:00Z","v":2526,"vw":13.55141},{"c":13.6068,"h":13.65,"l":13.5989,"n":34,"o":13.5989,"t":"2024-12-20T05:00:00Z","v":1738,"vw":13.617239},{"c":13.65,"h":13.6754,"l":13.43,"n":66,"o":13.53,"t":"2024-12-23T05:00:00Z","v":8233,"vw":13.518295},{"c":13.8385,"h":13.85,"l":13.745,"n":61,"o":13.81,"t":"2024-12-24T05:00:00Z","v":11020,"vw":13.783782},{"c":13.88,"h":13.922,"l":13.88,"n":28,"o":13.922,"t":"2024-12-26T05:00:00Z","v":951,"vw":13.911502},{"c":13.765,"h":13.7974,"l":13.74,"n":33,"o":13.74,"t":"2024-12-27T05:00:00Z","v":920,"vw":13.761242},{"c":13.4447,"h":13.64,"l":13.44,"n":110,"o":13.64,"t":"2024-12-30T05:00:00Z","v":20457,"vw":13.524151},{"c":13.37,"h":13.48,"l":13.37,"n":69,"o":13.42,"t":"2024-12-31T05:00:00Z","v":7594,"vw":13.447269},{"c":13.175,"h":13.3478,"l":13.175,"n":57,"o":13.3,"t":"2025-01-02T05:00:00Z","v":5509,"vw":13.260257},{"c":13.4399,"h":13.464,"l":13.35,"n":65,"o":13.39,"t":"2025-01-03T05:00:00Z","v":7705,"vw":13.392308},{"c":13.29,"h":13.583,"l":13.2507,"n":71,"o":13.58,"t":"2025-01-06T05:00:00Z","v":13699,"vw":13.383557},{"c":13.23,"h":13.33,"l":13.22,"n":36,"o":13.25,"t":"2025-01-07T05:00:00Z","v":1546,"vw":13.254111},{"c":13.0573,"h":13.12,"l":13.015,"n":45,"o":13.12,"t":"2025-01-08T05:00:00Z","v":5105,"vw":13.111856},{"c":12.6938,"h":12.88,"l":12.68,"n":80,"o":12.86,"t":"2025-01-10T05:00:00Z","v":10305,"vw":12.774204},{"c":12.65,"h":12.75,"l":12.5988,"n":41,"o":12.75,"t":"2025-01-13T05:00:00Z","v":3984,"vw":12.637954},{"c":12.9919,"h":13.06,"l":12.9919,"n":74,"o":13.06,"t":"2025-01-14T05:00:00Z","v":3250,"vw":13.015613},{"c":13.137,"h":13.16,"l":13.08,"n":32,"o":13.16,"t":"2025-01-15T05:00:00Z","v":2588,"vw":13.144064},{"c":13.18,"h":13.18,"l":13.14,"n":12,"o":13.14,"t":"2025-01-16T05:00:00Z","v":792,"vw":13.15791},{"c":13.5813,"h":13.6301,"l":13.34,"n":97,"o":13.34,"t":"2025-01-17T05:00:00Z","v":4761,"vw":13.557164},{"c":13.7764,"h":13.92,"l":13.685,"n":117,"o":13.92,"t":"2025-01-21T05:00:00Z","v":5325,"vw":13.851123},{"c":13.69,"h":13.7,"l":13.59,"n":34,"o":13.7,"t":"2025-01-22T05:00:00Z","v":3705,"vw":13.668667},{"c":13.53,"h":13.53,"l":13.45,"n":53,"o":13.5,"t":"2025-01-23T05:00:00Z","v":5584,"vw":13.498696},{"c":14.0075,"h":14.01,"l":13.8685,"n":98,"o":13.8685,"t":"2025-01-24T05:00:00Z","v":4382,"vw":13.962799},{"c":14.16,"h":14.28,"l":14.1,"n":275,"o":14.22,"t":"2025-01-27T05:00:00Z","v":28185,"vw":14.176847},{"c":14.5,"h":14.5,"l":14.04,"n":140,"o":14.4,"t":"2025-01-28T05:00:00Z","v":19911,"vw":14.181512},{"c":14.39,"h":14.69,"l":14.39,"n":151,"o":14.61,"t":"2025-01-29T05:00:00Z","v":22412,"vw":14.549048},{"c":14.9104,"h":15.01,"l":14.31,"n":221,"o":14.42,"t":"2025-01-30T05:00:00Z","v":26604,"vw":14.809475},{"c":14.4957,"h":14.86,"l":14.4308,"n":139,"o":14.86,"t":"2025-01-31T05:00:00Z","v":30644,"vw":14.688831},{"c":14.43,"h":14.5524,"l":14.1312,"n":181,"o":14.17,"t":"2025-02-03T05:00:00Z","v":16005,"vw":14.381969},{"c":14.9,"h":15.03,"l":14.81,"n":243,"o":14.81,"t":"2025-02-04T05:00:00Z","v":34692,"vw":14.934663},{"c":14.64,"h":14.73,"l":14.59,"n":170,"o":14.68,"t":"2025-02-05T05:00:00Z","v":24465,"vw":14.602453},{"c":14.934,"h":15.04,"l":14.8801,"n":141,"o":14.99,"t":"2025-02-06T05:00:00Z","v":14212,"vw":14.944116},{"c":15.38,"h":15.55,"l":15.2501,"n":333,"o":15.45,"t":"2025-02-07T05:00:00Z","v":64104,"vw":15.394941},{"c":15.8333,"h":15.87,"l":15.615,"n":418,"o":15.7,"t":"2025-02-10T05:00:00Z","v":63004,"vw":15.761309},{"c":15.5159,"h":15.72,"l":15.49,"n":217,"o":15.49,"t":"2025-02-11T05:00:00Z","v":27964,"vw":15.584953},{"c":15.99,"h":16.17,"l":15.7245,"n":414,"o":15.75,"t":"2025-02-12T05:00:00Z","v":143726,"vw":16.029497},{"c":16,"h":16,"l":15.5101,"n":423,"o":15.6,"t":"2025-02-13T05:00:00Z","v":72638,"vw":15.832914},{"c":16.58,"h":16.693,"l":16.4116,"n":1071,"o":16.69,"t":"2025-02-14T05:00:00Z","v":77644,"vw":16.573848},{"c":16.75,"h":16.9,"l":16.62,"n":1033,"o":16.9,"t":"2025-02-18T05:00:00Z","v":188474,"vw":16.732874},{"c":16.8,"h":16.85,"l":16.6994,"n":463,"o":16.84,"t":"2025-02-19T05:00:00Z","v":80390,"vw":16.78702},{"c":17.07,"h":17.2994,"l":16.8252,"n":1165,"o":17.14,"t":"2025-02-20T05:00:00Z","v":109617,"vw":17.044934},{"c":17.56,"h":17.9689,"l":17.42,"n":1370,"o":17.63,"t":"2025-02-21T05:00:00Z","v":180608,"vw":17.68271},{"c":16.58,"h":17.3,"l":16.544,"n":1368,"o":17.3,"t":"2025-02-24T05:00:00Z","v":191268,"vw":16.787793},{"c":17.01,"h":17.08,"l":16.83,"n":475,"o":16.94,"t":"2025-02-25T05:00:00Z","v":97845,"vw":16.95768},{"c":17.57,"h":17.8299,"l":17.45,"n":905,"o":17.67,"t":"2025-02-26T05:00:00Z","v":201128,"vw":17.660953},{"c":17.4,"h":17.57,"l":17.13,"n":700,"o":17.34,"t":"2025-02-27T05:00:00Z","v":87433,"vw":17.439452},{"c":16.72,"h":16.87,"l":16.45,"n":997,"o":16.61,"t":"2025-02-28T05:00:00Z","v":141298,"vw":16.626968},{"c":16.09,"h":16.68,"l":16.0401,"n":1052,"o":16.54,"t":"2025-03-03T05:00:00Z","v":136749,"vw":16.412794},{"c":16.58,"h":16.7099,"l":16.17,"n":681,"o":16.35,"t":"2025-03-04T05:00:00Z","v":95939,"vw":16.451682},{"c":17.68,"h":17.7,"l":17.06,"n":652,"o":17.15,"t":"2025-03-05T05:00:00Z","v":103651,"vw":17.380309},{"c":17.86,"h":18.18,"l":17.71,"n":3424,"o":18.06,"t":"2025-03-06T05:00:00Z","v":162257,"vw":17.919316},{"c":18.01,"h":18.215,"l":17.74,"n":2915,"o":17.99,"t":"2025-03-07T05:00:00Z","v":254529,"vw":18.021727},{"c":17.32,"h":17.87,"l":17.14,"n":1314,"o":17.82,"t":"2025-03-10T04:00:00Z","v":269985,"vw":17.459638},{"c":17.92,"h":18.17,"l":17.73,"n":974,"o":17.93,"t":"2025-03-11T04:00:00Z","v":167155,"vw":17.915729},{"c":17.59,"h":18,"l":17.325,"n":1012,"o":17.61,"t":"2025-03-12T04:00:00Z","v":176695,"vw":17.520216},{"c":17.61,"h":17.6495,"l":17.2079,"n":654,"o":17.29,"t":"2025-03-13T04:00:00Z","v":119361,"vw":17.495517},{"c":17.83,"h":18.12,"l":17.66,"n":907,"o":17.94,"t":"2025-03-14T04:00:00Z","v":198594,"vw":17.786923},{"c":18.4,"h":18.4,"l":17.75,"n":1841,"o":17.76,"t":"2025-03-17T04:00:00Z","v":338631,"vw":18.221471},{"c":18.17,"h":18.55,"l":18.05,"n":3313,"o":18.55,"t":"2025-03-18T04:00:00Z","v":372191,"vw":18.251294},{"c":18.06,"h":18.43,"l":17.9,"n":1535,"o":18.43,"t":"2025-03-19T04:00:00Z","v":218245,"vw":18.079716},{"c":17.3,"h":17.82,"l":17.21,"n":1562,"o":17.395,"t":"2025-03-20T04:00:00Z","v":226693,"vw":17.326799},{"c":16.92,"h":17.0399,"l":16.8,"n":1048,"o":16.95,"t":"2025-03-21T04:00:00Z","v":103353,"vw":16.904717},{"c":16.83,"h":17.0294,"l":16.8,"n":1007,"o":17.02,"t":"2025-03-24T04:00:00Z","v":121697,"vw":16.931792},{"c":16.5,"h":16.83,"l":16.5,"n":1223,"o":16.65,"t":"2025-03-25T04:00:00Z","v":233946,"vw":16.618991},{"c":16.65,"h":16.8,"l":16.516,"n":621,"o":16.63,"t":"2025-03-26T04:00:00Z","v":67123,"vw":16.660405},{"c":16.86,"h":16.94,"l":16.59,"n":658,"o":16.75,"t":"2025-03-27T04:00:00Z","v":113748,"vw":16.829347},{"c":16.18,"h":16.45,"l":16.16,"n":626,"o":16.45,"t":"2025-03-28T04:00:00Z","v":97039,"vw":16.26038},{"c":16.23,"h":16.2399,"l":16,"n":695,"o":16.1,"t":"2025-03-31T04:00:00Z","v":77910,"vw":16.128569},{"c":16.2,"h":16.27,"l":16.075,"n":445,"o":16.17,"t":"2025-04-01T04:00:00Z","v":71222,"vw":16.164785},{"c":16.04,"h":16.22,"l":16.01,"n":386,"o":16.2165,"t":"2025-04-02T04:00:00Z","v":70023,"vw":16.064619},{"c":15.93,"h":15.9985,"l":15.66,"n":849,"o":15.81,"t":"2025-04-03T04:00:00Z","v":88756,"vw":15.88058},{"c":14.55,"h":14.99,"l":14.21,"n":1525,"o":14.8,"t":"2025-04-04T04:00:00Z","v":283402,"vw":14.52658},{"c":13.46,"h":14.254,"l":13.111,"n":1199,"o":13.58,"t":"2025-04-07T04:00:00Z","v":239997,"vw":13.593901},{"c":13.15,"h":14.09,"l":12.935,"n":741,"o":14.09,"t":"2025-04-08T04:00:00Z","v":163503,"vw":13.556172},{"c":14.18,"h":14.3199,"l":13.4,"n":1724,"o":13.72,"t":"2025-04-09T04:00:00Z","v":153309,"vw":13.809664},{"c":14.32,"h":14.6084,"l":14.07,"n":2067,"o":14.5,"t":"2025-04-10T04:00:00Z","v":127259,"vw":14.320091},{"c":14.98,"h":14.98,"l":14.436,"n":647,"o":14.61,"t":"2025-04-11T04:00:00Z","v":109595,"vw":14.638704},{"c":15.18,"h":15.4099,"l":15.04,"n":2371,"o":15.14,"t":"2025-04-14T04:00:00Z","v":154208,"vw":15.266155},{"c":15,"h":15.1698,"l":14.8,"n":450,"o":15.06,"t":"2025-04-15T04:00:00Z","v":82984,"vw":14.995053},{"c":14.43,"h":14.64,"l":14.19,"n":647,"o":14.64,"t":"2025-04-16T04:00:00Z","v":58137,"vw":14.471282},{"c":14.46,"h":14.62,"l":14.37,"n":298,"o":14.6,"t":"2025-04-17T04:00:00Z","v":47091,"vw":14.521496},{"c":14.4,"h":14.61,"l":14.165,"n":340,"o":14.51,"t":"2025-04-21T04:00:00Z","v":66155,"vw":14.340241},{"c":14.81,"h":14.97,"l":14.7006,"n":196,"o":14.74,"t":"2025-04-22T04:00:00Z","v":33117,"vw":14.855052},{"c":15.22,"h":15.572,"l":15.22,"n":1983,"o":15.3,"t":"2025-04-23T04:00:00Z","v":98151,"vw":15.351502},{"c":15.28,"h":15.3698,"l":15.17,"n":256,"o":15.17,"t":"2025-04-24T04:00:00Z","v":55141,"vw":15.283934},{"c":15.2,"h":15.26,"l":15.11,"n":3203,"o":15.22,"t":"2025-04-25T04:00:00Z","v":118899,"vw":15.161674},{"c":15.15,"h":15.27,"l":15.01,"n":414,"o":15.12,"t":"2025-04-28T04:00:00Z","v":39168,"vw":15.150596},{"c":15.2,"h":15.3095,"l":15,"n":326,"o":15,"t":"2025-04-29T04:00:00Z","v":46689,"vw":15.2037},{"c":15.31,"h":15.33,"l":15.05,"n":1550,"o":15.33,"t":"2025-04-30T04:00:00Z","v":52285,"vw":15.259766},{"c":15.3,"h":15.45,"l":15.1,"n":420,"o":15.36,"t":"2025-05-01T04:00:00Z","v":34257,"vw":15.295489},{"c":16.05,"h":16.0553,"l":15.83,"n":1144,"o":15.99,"t":"2025-05-02T04:00:00Z","v":170434,"vw":15.927716},{"c":16.04,"h":16.1525,"l":15.7969,"n":400,"o":16,"t":"2025-05-05T04:00:00Z","v":74336,"vw":15.939003},{"c":16.1652,"h":16.31,"l":16.08,"n":670,"o":16.1,"t":"2025-05-06T04:00:00Z","v":83071,"vw":16.183987},{"c":15.66,"h":15.93,"l":15.6226,"n":538,"o":15.93,"t":"2025-05-07T04:00:00Z","v":79817,"vw":15.723121},{"c":15.92,"h":15.9999,"l":15.67,"n":1386,"o":15.95,"t":"2025-05-08T04:00:00Z","v":86038,"vw":15.874384},{"c":15.7,"h":15.94,"l":15.7,"n":305,"o":15.91,"t":"2025-05-09T04:00:00Z","v":40896,"vw":15.77423},{"c":16.54,"h":16.7,"l":16.37,"n":457,"o":16.7,"t":"2025-05-12T04:00:00Z","v":76810,"vw":16.508338},{"c":16.33,"h":16.44,"l":16.08,"n":709,"o":16.27,"t":"2025-05-13T04:00:00Z","v":70165,"vw":16.321981},{"c":16.4,"h":16.495,"l":16.3,"n":432,"o":16.43,"t":"2025-05-14T04:00:00Z","v":69392,"vw":16.392712},{"c":16.03,"h":16.2,"l":15.85,"n":834,"o":16,"t":"2025-05-15T04:00:00Z","v":192790,"vw":15.954813},{"c":15.98,"h":16.06,"l":15.8816,"n":286,"o":16.06,"t":"2025-05-16T04:00:00Z","v":45846,"vw":15.947447},{"c":15.95,"h":16.025,"l":15.68,"n":302,"o":15.9,"t":"2025-05-19T04:00:00Z","v":32827,"vw":15.931442},{"c":16.08,"h":16.21,"l":16.02,"n":359,"o":16.09,"t":"2025-05-20T04:00:00Z","v":30833,"vw":16.110306},{"c":16.13,"h":16.3599,"l":16.05,"n":229,"o":16.19,"t":"2025-05-21T04:00:00Z","v":84417,"vw":16.199466},{"c":15.82,"h":16,"l":15.77,"n":433,"o":16,"t":"2025-05-22T04:00:00Z","v":52062,"vw":15.882347},{"c":15.78,"h":15.9,"l":15.62,"n":364,"o":15.62,"t":"2025-05-23T04:00:00Z","v":58130,"vw":15.73416},{"c":15.66,"h":15.74,"l":15.6301,"n":285,"o":15.7,"t":"2025-05-27T04:00:00Z","v":35930,"vw":15.681582},{"c":15.52,"h":15.63,"l":15.5138,"n":228,"o":15.63,"t":"2025-05-28T04:00:00Z","v":16689,"vw":15.563556},{"c":15.82,"h":16,"l":15.7195,"n":328,"o":15.96,"t":"2025-05-29T04:00:00Z","v":34082,"vw":15.790724},{"c":15.35,"h":15.66,"l":15.27,"n":302,"o":15.6,"t":"2025-05-30T04:00:00Z","v":49012,"vw":15.443694},{"c":15.59,"h":15.69,"l":15.46,"n":300,"o":15.46,"t":"2025-06-02T04:00:00Z","v":43987,"vw":15.559348},{"c":15.65,"h":15.79,"l":15.48,"n":219,"o":15.79,"t":"2025-06-03T04:00:00Z","v":26361,"vw":15.652243},{"c":15.95,"h":16.05,"l":15.71,"n":159,"o":15.71,"t":"2025-06-04T04:00:00Z","v":21697,"vw":15.925088},{"c":16.12,"h":16.2,"l":16.0101,"n":190,"o":16.2,"t":"2025-06-05T04:00:00Z","v":37649,"vw":16.128413},{"c":16.15,"h":16.15,"l":15.9346,"n":187,"o":15.95,"t":"2025-06-06T04:00:00Z","v":30502,"vw":16.027905},{"c":16.55,"h":16.58,"l":16.3256,"n":881,"o":16.41,"t":"2025-06-09T04:00:00Z","v":55751,"vw":16.482747},{"c":16.45,"h":16.51,"l":16.29,"n":314,"o":16.42,"t":"2025-06-10T04:00:00Z","v":40568,"vw":16.410358},{"c":16.5,"h":16.62,"l":16.47,"n":342,"o":16.55,"t":"2025-06-11T04:00:00Z","v":60870,"vw":16.547191},{"c":16.34,"h":16.3945,"l":16.24,"n":486,"o":16.39,"t":"2025-06-12T04:00:00Z","v":66535,"vw":16.344278},{"c":15.83,"h":16,"l":15.79,"n":447,"o":15.79,"t":"2025-06-13T04:00:00Z","v":59848,"vw":15.88072},{"c":16.23,"h":16.4099,"l":16.165,"n":280,"o":16.21,"t":"2025-06-16T04:00:00Z","v":47998,"vw":16.255642},{"c":15.97,"h":16.14,"l":15.88,"n":3232,"o":16.14,"t":"2025-06-17T04:00:00Z","v":65410,"vw":16.000097},{"c":15.72,"h":15.96,"l":15.68,"n":200,"o":15.81,"t":"2025-06-18T04:00:00Z","v":18753,"vw":15.786247},{"c":15.44,"h":15.7,"l":15.3701,"n":3096,"o":15.7,"t":"2025-06-20T04:00:00Z","v":88053,"vw":15.493402},{"c":15.72,"h":15.761,"l":15.53,"n":327,"o":15.6,"t":"2025-06-23T04:00:00Z","v":27952,"vw":15.631206},{"c":16.24,"h":16.29,"l":15.9505,"n":487,"o":16,"t":"2025-06-24T04:00:00Z","v":156259,"vw":16.167116},{"c":16.1,"h":16.24,"l":16.07,"n":222,"o":16.21,"t":"2025-06-25T04:00:00Z","v":21515,"vw":16.135722},{"c":16.18,"h":16.2,"l":15.9661,"n":182,"o":16.06,"t":"2025-06-26T04:00:00Z","v":23812,"vw":16.1618},{"c":16.12,"h":16.27,"l":15.96,"n":1022,"o":16.05,"t":"2025-06-27T04:00:00Z","v":98548,"vw":16.15227},{"c":16.08,"h":16.1499,"l":15.8782,"n":303,"o":16.1,"t":"2025-06-30T04:00:00Z","v":52370,"vw":16.023215},{"c":16.16,"h":16.295,"l":15.96,"n":356,"o":16.1,"t":"2025-07-01T04:00:00Z","v":52153,"vw":16.168347},{"c":15.93,"h":15.99,"l":15.81,"n":290,"o":15.89,"t":"2025-07-02T04:00:00Z","v":43329,"vw":15.881365},{"c":15.85,"h":15.944,"l":15.8,"n":161,"o":15.8,"t":"2025-07-03T04:00:00Z","v":25069,"vw":15.871863},{"c":15.87,"h":16.03,"l":15.81,"n":423,"o":15.87,"t":"2025-07-07T04:00:00Z","v":63954,"vw":15.920806},{"c":16.06,"h":16.1299,"l":16,"n":212,"o":16.09,"t":"2025-07-08T04:00:00Z","v":29359,"vw":16.08107},{"c":15.82,"h":15.88,"l":15.7107,"n":1151,"o":15.86,"t":"2025-07-09T04:00:00Z","v":87746,"vw":15.792527},{"c":15.78,"h":15.86,"l":15.69,"n":155,"o":15.86,"t":"2025-07-10T04:00:00Z","v":23151,"vw":15.745431},{"c":15.83,"h":15.98,"l":15.81,"n":210,"o":15.82,"t":"2025-07-11T04:00:00Z","v":33485,"vw":15.848743},{"c":16.09,"h":16.09,"l":15.935,"n":227,"o":16,"t":"2025-07-14T04:00:00Z","v":29041,"vw":16.023868},{"c":16.56,"h":16.6,"l":16.25,"n":361,"o":16.4,"t":"2025-07-15T04:00:00Z","v":36877,"vw":16.438461},{"c":16.5,"h":16.515,"l":16.33,"n":245,"o":16.47,"t":"2025-07-16T04:00:00Z","v":50924,"vw":16.413151},{"c":16.66,"h":16.72,"l":16.448,"n":355,"o":16.49,"t":"2025-07-17T04:00:00Z","v":55134,"vw":16.605985},{"c":16.92,"h":17.09,"l":16.86,"n":543,"o":16.94,"t":"2025-07-18T04:00:00Z","v":76480,"vw":17.001068},{"c":16.93,"h":17.0534,"l":16.8,"n":653,"o":16.97,"t":"2025-07-21T04:00:00Z","v":65995,"vw":16.963291},{"c":17.11,"h":17.19,"l":16.93,"n":283,"o":17,"t":"2025-07-22T04:00:00Z","v":36868,"vw":17.067636},{"c":17.38,"h":17.42,"l":17.27,"n":535,"o":17.38,"t":"2025-07-23T04:00:00Z","v":71812,"vw":17.369213},{"c":17.2,"h":17.33,"l":17.19,"n":371,"o":17.33,"t":"2025-07-24T04:00:00Z","v":42547,"vw":17.252666},{"c":17.07,"h":17.1,"l":16.93,"n":264,"o":17.09,"t":"2025-07-25T04:00:00Z","v":51673,"vw":17.07316},{"c":16.87,"h":17.02,"l":16.855,"n":301,"o":17.02,"t":"2025-07-28T04:00:00Z","v":29417,"vw":16.935879},{"c":16.63,"h":16.99,"l":16.62,"n":539,"o":16.99,"t":"2025-07-29T04:00:00Z","v":60680,"vw":16.787823},{"c":16.31,"h":16.54,"l":16.25,"n":359,"o":16.5,"t":"2025-07-30T04:00:00Z","v":59191,"vw":16.416956},{"c":16.38,"h":16.51,"l":16.26,"n":182,"o":16.31,"t":"2025-07-31T04:00:00Z","v":42994,"vw":16.424401},{"c":16.03,"h":16.1821,"l":15.96,"n":380,"o":16.14,"t":"2025-08-01T04:00:00Z","v":38358,"vw":16.017793},{"c":16.46,"h":16.57,"l":16.35,"n":395,"o":16.47,"t":"2025-08-04T04:00:00Z","v":48916,"vw":16.432384},{"c":16.49,"h":16.59,"l":16.46,"n":186,"o":16.5,"t":"2025-08-05T04:00:00Z","v":16253,"vw":16.532692},{"c":16.53,"h":16.62,"l":16.44,"n":257,"o":16.62,"t":"2025-08-06T04:00:00Z","v":22131,"vw":16.55983},{"c":16.52,"h":16.6113,"l":16.44,"n":180,"o":16.59,"t":"2025-08-07T04:00:00Z","v":21554,"vw":16.509371},{"c":16.5,"h":16.52,"l":16.281,"n":160,"o":16.49,"t":"2025-08-08T04:00:00Z","v":23186,"vw":16.442715},{"c":16.34,"h":16.49,"l":16.3,"n":235,"o":16.49,"t":"2025-08-11T04:00:00Z","v":22294,"vw":16.419808},{"c":16.48,"h":16.56,"l":16.3315,"n":236,"o":16.39,"t":"2025-08-12T04:00:00Z","v":29154,"vw":16.476502},{"c":17.14,"h":17.17,"l":17.05,"n":348,"o":17.05,"t":"2025-08-13T04:00:00Z","v":31061,"vw":17.112649},{"c":16.57,"h":16.77,"l":16.57,"n":437,"o":16.77,"t":"2025-08-14T04:00:00Z","v":48124,"vw":16.687625},{"c":16.73,"h":16.8215,"l":16.64,"n":252,"o":16.64,"t":"2025-08-15T04:00:00Z","v":45351,"vw":16.751622},{"c":16.91,"h":17.03,"l":16.81,"n":231,"o":16.87,"t":"2025-08-18T04:00:00Z","v":21476,"vw":16.89416},{"c":16.78,"h":16.96,"l":16.715,"n":241,"o":16.91,"t":"2025-08-19T04:00:00Z","v":26990,"vw":16.797071},{"c":16.63,"h":16.7653,"l":16.525,"n":256,"o":16.74,"t":"2025-08-20T04:00:00Z","v":39221,"vw":16.622135},{"c":16.77,"h":16.8,"l":16.58,"n":114,"o":16.61,"t":"2025-08-21T04:00:00Z","v":19102,"vw":16.737088},{"c":17.29,"h":17.38,"l":16.85,"n":463,"o":16.85,"t":"2025-08-22T04:00:00Z","v":91911,"vw":17.219549},{"c":17.31,"h":17.5692,"l":17.31,"n":3021,"o":17.46,"t":"2025-08-25T04:00:00Z","v":88550,"vw":17.458586},{"c":17.57,"h":17.6,"l":17.435,"n":265,"o":17.56,"t":"2025-08-26T04:00:00Z","v":29852,"vw":17.562208},{"c":16.94,"h":16.99,"l":16.71,"n":412,"o":16.96,"t":"2025-08-27T04:00:00Z","v":43292,"vw":16.926916},{"c":17.12,"h":17.16,"l":16.96,"n":273,"o":16.99,"t":"2025-08-28T04:00:00Z","v":42601,"vw":17.089766},{"c":17.3,"h":17.3981,"l":17.1128,"n":1978,"o":17.24,"t":"2025-08-29T04:00:00Z","v":35051,"vw":17.296469},{"c":17.29,"h":17.3294,"l":16.95,"n":1772,"o":16.95,"t":"2025-09-02T04:00:00Z","v":53324,"vw":17.143213},{"c":17.09,"h":17.18,"l":17.035,"n":182,"o":17.08,"t":"2025-09-03T04:00:00Z","v":24418,"vw":17.120394},{"c":16.79,"h":16.89,"l":16.48,"n":263,"o":16.89,"t":"2025-09-04T04:00:00Z","v":29414,"vw":16.735511},{"c":17,"h":17.17,"l":16.8924,"n":248,"o":17.14,"t":"2025-09-05T04:00:00Z","v":67749,"vw":17.088588},{"c":17.45,"h":17.45,"l":17.25,"n":283,"o":17.29,"t":"2025-09-08T04:00:00Z","v":43880,"vw":17.342543},{"c":17.68,"h":17.74,"l":17.47,"n":328,"o":17.47,"t":"2025-09-09T04:00:00Z","v":40215,"vw":17.617412},{"c":17.53,"h":17.83,"l":17.51,"n":2471,"o":17.76,"t":"2025-09-10T04:00:00Z","v":53460,"vw":17.5873},{"c":18.05,"h":18.05,"l":17.705,"n":479,"o":17.75,"t":"2025-09-11T04:00:00Z","v":70706,"vw":17.904359},{"c":18.03,"h":18.085,"l":17.885,"n":386,"o":18.05,"t":"2025-09-12T04:00:00Z","v":46572,"vw":17.998369},{"c":18.27,"h":18.44,"l":18.2015,"n":347,"o":18.32,"t":"2025-09-15T04:00:00Z","v":44415,"vw":18.284734},{"c":18.55,"h":18.58,"l":18.28,"n":429,"o":18.35,"t":"2025-09-16T04:00:00Z","v":59216,"vw":18.440238},{"c":19.07,"h":19.11,"l":18.9,"n":2621,"o":19.1,"t":"2025-09-17T04:00:00Z","v":119765,"vw":19.013662},{"c":18.88,"h":18.939,"l":18.7406,"n":510,"o":18.78,"t":"2025-09-18T04:00:00Z","v":58055,"vw":18.849173},{"c":18.82,"h":19.03,"l":18.75,"n":545,"o":19.03,"t":"2025-09-19T04:00:00Z","v":50028,"vw":18.853433},{"c":18.71,"h":18.84,"l":18.6075,"n":415,"o":18.79,"t":"2025-09-22T04:00:00Z","v":47314,"vw":18.706718},{"c":18.33,"h":18.5353,"l":18.3,"n":496,"o":18.5,"t":"2025-09-23T04:00:00Z","v":63773,"vw":18.437574},{"c":18.67,"h":18.8399,"l":18.6,"n":2959,"o":18.7,"t":"2025-09-24T04:00:00Z","v":88622,"vw":18.710702},{"c":18.89,"h":18.94,"l":18.76,"n":1966,"o":18.83,"t":"2025-09-25T04:00:00Z","v":42388,"vw":18.88067},{"c":18.5,"h":18.5293,"l":18.3371,"n":487,"o":18.52,"t":"2025-09-26T04:00:00Z","v":58544,"vw":18.466952},{"c":18.9,"h":18.9,"l":18.79,"n":525,"o":18.83,"t":"2025-09-29T04:00:00Z","v":77165,"vw":18.854334},{"c":19.01,"h":19.23,"l":19.01,"n":347,"o":19.11,"t":"2025-09-30T04:00:00Z","v":39044,"vw":19.092485},{"c":19.22,"h":19.22,"l":19.01,"n":358,"o":19.12,"t":"2025-10-01T04:00:00Z","v":28063,"vw":19.123606},{"c":19.51,"h":19.69,"l":19.5053,"n":389,"o":19.6,"t":"2025-10-02T04:00:00Z","v":37159,"vw":19.567634},{"c":19.35,"h":19.5,"l":19.27,"n":426,"o":19.5,"t":"2025-10-03T04:00:00Z","v":44087,"vw":19.404102},{"c":19.38,"h":19.4799,"l":19.19,"n":370,"o":19.2,"t":"2025-10-06T04:00:00Z","v":36159,"vw":19.403168},{"c":19.09,"h":19.41,"l":19.06,"n":433,"o":19.39,"t":"2025-10-07T04:00:00Z","v":47624,"vw":19.22033},{"c":19.17,"h":19.2,"l":19.05,"n":343,"o":19.08,"t":"2025-10-08T04:00:00Z","v":42306,"vw":19.122629},{"c":18.73,"h":19.131,"l":18.7,"n":507,"o":19.13,"t":"2025-10-09T04:00:00Z","v":49312,"vw":18.837861},{"c":17.47,"h":18.7,"l":17.12,"n":1594,"o":18.62,"t":"2025-10-10T04:00:00Z","v":219812,"vw":17.690372},{"c":18.02,"h":18.2143,"l":18.01,"n":533,"o":18.14,"t":"2025-10-13T04:00:00Z","v":67309,"vw":18.085415},{"c":17.72,"h":17.885,"l":17.5001,"n":447,"o":17.57,"t":"2025-10-14T04:00:00Z","v":76691,"vw":17.662447},{"c":17.95,"h":18.12,"l":17.91,"n":1795,"o":17.99,"t":"2025-10-15T04:00:00Z","v":92988,"vw":18.030272},{"c":17.89,"h":18.06,"l":17.81,"n":1359,"o":17.87,"t":"2025-10-16T04:00:00Z","v":69013,"vw":17.939289},{"c":17.7,"h":17.79,"l":17.42,"n":3436,"o":17.48,"t":"2025-10-17T04:00:00Z","v":74331,"vw":17.634293},{"c":18.04,"h":18.06,"l":17.735,"n":526,"o":17.74,"t":"2025-10-20T04:00:00Z","v":65754,"vw":17.922366},{"c":17.73,"h":17.88,"l":17.701,"n":369,"o":17.87,"t":"2025-10-21T04:00:00Z","v":46273,"vw":17.751499},{"c":17.47,"h":17.6884,"l":17.33,"n":483,"o":17.58,"t":"2025-10-22T04:00:00Z","v":93146,"vw":17.573663},{"c":17.85,"h":17.92,"l":17.6001,"n":489,"o":17.68,"t":"2025-10-23T04:00:00Z","v":17722,"vw":17.790055},{"c":18.02,"h":18.13,"l":17.95,"n":350,"o":18.04,"t":"2025-10-24T04:00:00Z","v":53104,"vw":18.039908},{"c":18.36,"h":18.44,"l":18.3,"n":517,"o":18.36,"t":"2025-10-27T04:00:00Z","v":58717,"vw":18.376287},{"c":18.2232,"h":18.2616,"l":18.08,"n":380,"o":18.16,"t":"2025-10-28T04:00:00Z","v":77839,"vw":18.182266},{"c":18.3084,"h":18.41,"l":18.2,"n":329,"o":18.37,"t":"2025-10-29T04:00:00Z","v":28897,"vw":18.320034},{"c":17.76,"h":17.9,"l":17.76,"n":386,"o":17.87,"t":"2025-10-30T04:00:00Z","v":77143,"vw":17.842903},{"c":17.62,"h":17.67,"l":17.5,"n":312,"o":17.56,"t":"2025-10-31T04:00:00Z","v":32475,"vw":17.593934},{"c":17.6174,"h":17.98,"l":17.5201,"n":457,"o":17.62,"t":"2025-11-03T05:00:00Z","v":38622,"vw":17.620716},{"c":17.18,"h":17.33,"l":17.1301,"n":2209,"o":17.29,"t":"2025-11-04T05:00:00Z","v":47789,"vw":17.235477},{"c":17.31,"h":17.41,"l":17.17,"n":534,"o":17.3,"t":"2025-11-05T05:00:00Z","v":86238,"vw":17.325854},{"c":17.46,"h":17.65,"l":17.37,"n":446,"o":17.45,"t":"2025-11-06T05:00:00Z","v":41904,"vw":17.427441},{"c":17.25,"h":17.25,"l":16.98,"n":427,"o":17.21,"t":"2025-11-07T05:00:00Z","v":103342,"vw":17.128665},{"c":17.65,"h":17.66,"l":17.4,"n":588,"o":17.5,"t":"2025-11-10T05:00:00Z","v":49089,"vw":17.540982},{"c":17.67,"h":17.7299,"l":17.61,"n":236,"o":17.68,"t":"2025-11-11T05:00:00Z","v":23882,"vw":17.659832},{"c":17.56,"h":17.56,"l":17.48,"n":412,"o":17.5021,"t":"2025-11-12T05:00:00Z","v":20820,"vw":17.519994},{"c":17.31,"h":17.7,"l":17.2507,"n":326,"o":17.56,"t":"2025-11-13T05:00:00Z","v":39292,"vw":17.353683},{"c":17.06,"h":17.35,"l":16.98,"n":2616,"o":17.08,"t":"2025-11-14T05:00:00Z","v":58920,"vw":17.131201},{"c":16.82,"h":17.055,"l":16.75,"n":369,"o":16.94,"t":"2025-11-17T05:00:00Z","v":33017,"vw":16.904404},{"c":16.77,"h":16.8,"l":16.55,"n":3002,"o":16.65,"t":"2025-11-18T05:00:00Z","v":79679,"vw":16.642063},{"c":16.41,"h":16.63,"l":16.38,"n":333,"o":16.63,"t":"2025-11-19T05:00:00Z","v":132221,"vw":16.424439},{"c":16.01,"h":16.56,"l":16,"n":828,"o":16.45,"t":"2025-11-20T05:00:00Z","v":121500,"vw":16.271348},{"c":16.16,"h":16.21,"l":15.8844,"n":546,"o":16.01,"t":"2025-11-21T05:00:00Z","v":58950,"vw":16.080793},{"c":16.62,"h":16.63,"l":16.4876,"n":286,"o":16.52,"t":"2025-11-24T05:00:00Z","v":61950,"vw":16.566339},{"c":16.67,"h":16.85,"l":16.56,"n":242,"o":16.85,"t":"2025-11-25T05:00:00Z","v":18790,"vw":16.657545},{"c":16.54,"h":16.69,"l":16.42,"n":447,"o":16.68,"t":"2025-11-26T05:00:00Z","v":42831,"vw":16.602884},{"c":16.72,"h":16.76,"l":16.62,"n":319,"o":16.66,"t":"2025-11-28T05:00:00Z","v":27604,"vw":16.689801},{"c":16.82,"h":16.88,"l":16.7,"n":320,"o":16.74,"t":"2025-12-01T05:00:00Z","v":19463,"vw":16.79202},{"c":16.63,"h":16.73,"l":16.4701,"n":330,"o":16.67,"t":"2025-12-02T05:00:00Z","v":31903,"vw":16.575375},{"c":16.48,"h":16.51,"l":16.33,"n":502,"o":16.37,"t":"2025-12-03T05:00:00Z","v":56445,"vw":16.409205},{"c":16.55,"h":16.65,"l":16.528,"n":267,"o":16.55,"t":"2025-12-04T05:00:00Z","v":32799,"vw":16.592159},{"c":16.8,"h":16.92,"l":16.74,"n":539,"o":16.74,"t":"2025-12-05T05:00:00Z","v":22427,"vw":16.772554},{"c":16.75,"h":16.7799,"l":16.67,"n":206,"o":16.75,"t":"2025-12-08T05:00:00Z","v":25619,"vw":16.735971},{"c":16.42,"h":16.455,"l":16.35,"n":625,"o":16.41,"t":"2025-12-09T05:00:00Z","v":36115,"vw":16.390005},{"c":16.59,"h":16.6622,"l":16.48,"n":208,"o":16.52,"t":"2025-12-10T05:00:00Z","v":26343,"vw":16.536293},{"c":16.55,"h":16.59,"l":16.42,"n":297,"o":16.53,"t":"2025-12-11T05:00:00Z","v":11892,"vw":16.530474},{"c":16.5,"h":16.77,"l":16.41,"n":174,"o":16.77,"t":"2025-12-12T05:00:00Z","v":20439,"vw":16.640751},{"c":16.2,"h":16.4899,"l":16.2,"n":342,"o":16.38,"t":"2025-12-15T05:00:00Z","v":36126,"vw":16.338378},{"c":16.17,"h":16.1738,"l":16,"n":521,"o":16.13,"t":"2025-12-16T05:00:00Z","v":165887,"vw":16.102913},{"c":16.03,"h":16.33,"l":16.02,"n":597,"o":16.28,"t":"2025-12-17T05:00:00Z","v":155190,"vw":16.150818},{"c":16.16,"h":16.25,"l":16.16,"n":276,"o":16.25,"t":"2025-12-18T05:00:00Z","v":17351,"vw":16.21389},{"c":16.39,"h":16.46,"l":16.26,"n":261,"o":16.26,"t":"2025-12-19T05:00:00Z","v":33668,"vw":16.405109},{"c":15.9656,"h":16.02,"l":15.8754,"n":386,"o":15.89,"t":"2025-12-22T05:00:00Z","v":50243,"vw":15.948381},{"c":15.79,"h":15.8,"l":15.68,"n":2265,"o":15.78,"t":"2025-12-23T05:00:00Z","v":103087,"vw":15.721788},{"c":15.81,"h":15.85,"l":15.77,"n":195,"o":15.79,"t":"2025-12-24T05:00:00Z","v":29399,"vw":15.801972},{"c":16.01,"h":16.05,"l":15.85,"n":246,"o":15.88,"t":"2025-12-26T05:00:00Z","v":25024,"vw":15.949423},{"c":15.79,"h":15.81,"l":15.68,"n":337,"o":15.68,"t":"2025-12-29T05:00:00Z","v":45182,"vw":15.765694},{"c":15.9,"h":15.9912,"l":15.8722,"n":209,"o":15.98,"t":"2025-12-30T05:00:00Z","v":41018,"vw":15.930266},{"c":15.66,"h":15.8,"l":15.59,"n":358,"o":15.78,"t":"2025-12-31T05:00:00Z","v":47370,"vw":15.646448},{"c":16.52,"h":16.52,"l":16.27,"n":782,"o":16.29,"t":"2026-01-02T05:00:00Z","v":46102,"vw":16.409646},{"c":16.56,"h":16.56,"l":16.18,"n":497,"o":16.25,"t":"2026-01-05T05:00:00Z","v":62049,"vw":16.309368},{"c":16.51,"h":16.72,"l":16.51,"n":421,"o":16.61,"t":"2026-01-06T05:00:00Z","v":60665,"vw":16.628352},{"c":16.22,"h":16.4,"l":16.18,"n":570,"o":16.39,"t":"2026-01-07T05:00:00Z","v":110788,"vw":16.222327},{"c":16.37,"h":16.39,"l":16.05,"n":627,"o":16.175,"t":"2026-01-08T05:00:00Z","v":183181,"vw":16.294239},{"c":16.37,"h":16.44,"l":16.22,"n":313,"o":16.39,"t":"2026-01-09T05:00:00Z","v":30464,"vw":16.349572},{"c":17.23,"h":17.25,"l":16.75,"n":700,"o":16.75,"t":"2026-01-12T05:00:00Z","v":99840,"vw":17.071836},{"c":16.83,"h":16.988,"l":16.74,"n":1123,"o":16.95,"t":"2026-01-13T05:00:00Z","v":95165,"vw":16.888518},{"c":16.77,"h":16.82,"l":16.7,"n":309,"o":16.77,"t":"2026-01-14T05:00:00Z","v":39827,"vw":16.763111},{"c":16.76,"h":16.83,"l":16.5732,"n":337,"o":16.79,"t":"2026-01-15T05:00:00Z","v":51395,"vw":16.741444},{"c":16.41,"h":16.62,"l":16.3601,"n":501,"o":16.6,"t":"2026-01-16T05:00:00Z","v":54057,"vw":16.447091},{"c":16.02,"h":16.27,"l":16.01,"n":549,"o":16.16,"t":"2026-01-20T05:00:00Z","v":77619,"vw":16.149574},{"c":16.35,"h":16.48,"l":16.24,"n":850,"o":16.39,"t":"2026-01-21T05:00:00Z","v":85954,"vw":16.361672},{"c":16.5,"h":16.63,"l":16.43,"n":350,"o":16.56,"t":"2026-01-22T05:00:00Z","v":33820,"vw":16.552697},{"c":16.46,"h":16.53,"l":16.38,"n":372,"o":16.49,"t":"2026-01-23T05:00:00Z","v":53252,"vw":16.453981},{"c":16.3,"h":16.37,"l":16.28,"n":457,"o":16.36,"t":"2026-01-26T05:00:00Z","v":56082,"vw":16.33138},{"c":16.39,"h":16.51,"l":16.31,"n":299,"o":16.51,"t":"2026-01-27T05:00:00Z","v":48850,"vw":16.372971},{"c":16.52,"h":16.6863,"l":16.4801,"n":360,"o":16.65,"t":"2026-01-28T05:00:00Z","v":62943,"vw":16.552},{"c":16.47,"h":16.63,"l":16.201,"n":539,"o":16.6,"t":"2026-01-29T05:00:00Z","v":75220,"vw":16.317368},{"c":16.02,"h":16.32,"l":15.91,"n":353,"o":16.25,"t":"2026-01-30T05:00:00Z","v":27781,"vw":16.0848},{"c":15.76,"h":15.85,"l":15.68,"n":330,"o":15.72,"t":"2026-02-02T05:00:00Z","v":38889,"vw":15.744926},{"c":15.45,"h":15.58,"l":15.28,"n":616,"o":15.53,"t":"2026-02-03T05:00:00Z","v":75396,"vw":15.4814},{"c":15.02,"h":15.36,"l":14.89,"n":794,"o":15.36,"t":"2026-02-04T05:00:00Z","v":138856,"vw":15.050589},{"c":15.09,"h":15.325,"l":15.075,"n":334,"o":15.22,"t":"2026-02-05T05:00:00Z","v":37503,"vw":15.166402},{"c":15.53,"h":15.53,"l":15.32,"n":794,"o":15.32,"t":"2026-02-06T05:00:00Z","v":124270,"vw":15.454932},{"c":15.5,"h":15.63,"l":15.37,"n":282,"o":15.63,"t":"2026-02-09T05:00:00Z","v":37633,"vw":15.485716},{"c":15.55,"h":15.61,"l":15.41,"n":391,"o":15.48,"t":"2026-02-10T05:00:00Z","v":53824,"vw":15.511199},{"c":15.49,"h":15.55,"l":15.38,"n":608,"o":15.45,"t":"2026-02-11T05:00:00Z","v":78160,"vw":15.470339},{"c":15.06,"h":15.43,"l":14.96,"n":502,"o":15.43,"t":"2026-02-12T05:00:00Z","v":43757,"vw":15.061836},{"c":15.19,"h":15.21,"l":15.03,"n":186,"o":15.07,"t":"2026-02-13T05:00:00Z","v":23183,"vw":15.087795},{"c":15.19,"h":15.22,"l":15.06,"n":300,"o":15.18,"t":"2026-02-17T05:00:00Z","v":34659,"vw":15.139257},{"c":15.23,"h":15.32,"l":15.21,"n":224,"o":15.21,"t":"2026-02-18T05:00:00Z","v":18053,"vw":15.273532},{"c":15.18,"h":15.26,"l":15.0856,"n":198,"o":15.26,"t":"2026-02-19T05:00:00Z","v":39306,"vw":15.160306},{"c":15.16,"h":15.16,"l":14.8523,"n":404,"o":14.96,"t":"2026-02-20T05:00:00Z","v":66066,"vw":15.034052},{"c":15.07,"h":15.27,"l":15.02,"n":403,"o":15.22,"t":"2026-02-23T05:00:00Z","v":81849,"vw":15.122322},{"c":15.08,"h":15.08,"l":14.9,"n":476,"o":14.9,"t":"2026-02-24T05:00:00Z","v":62270,"vw":14.993275},{"c":14.96,"h":14.99,"l":14.85,"n":442,"o":14.99,"t":"2026-02-25T05:00:00Z","v":40036,"vw":14.9307},{"c":14.54,"h":14.66,"l":14.4,"n":578,"o":14.5,"t":"2026-02-26T05:00:00Z","v":126246,"vw":14.496666},{"c":14.44,"h":14.5,"l":14.41,"n":250,"o":14.48,"t":"2026-02-27T05:00:00Z","v":45708,"vw":14.460833},{"c":14.19,"h":14.25,"l":13.95,"n":682,"o":13.97,"t":"2026-03-02T05:00:00Z","v":65109,"vw":14.102569},{"c":13.69,"h":13.8205,"l":13.4004,"n":672,"o":13.57,"t":"2026-03-03T05:00:00Z","v":123166,"vw":13.546778},{"c":13.88,"h":14.01,"l":13.79,"n":345,"o":13.89,"t":"2026-03-04T05:00:00Z","v":64235,"vw":13.862105},{"c":13.59,"h":13.72,"l":13.5099,"n":752,"o":13.63,"t":"2026-03-05T05:00:00Z","v":106091,"vw":13.573284},{"c":13.86,"h":13.9499,"l":13.6716,"n":605,"o":13.78,"t":"2026-03-06T05:00:00Z","v":121212,"vw":13.799332},{"c":14.25,"h":14.27,"l":13.94,"n":396,"o":14.02,"t":"2026-03-09T04:00:00Z","v":57210,"vw":14.125537},{"c":14.46,"h":14.63,"l":14.29,"n":1877,"o":14.37,"t":"2026-03-10T04:00:00Z","v":260644,"vw":14.532717},{"c":14.34,"h":14.4,"l":14.25,"n":845,"o":14.37,"t":"2026-03-11T04:00:00Z","v":77975,"vw":14.331498},{"c":14.18,"h":14.31,"l":14.165,"n":520,"o":14.29,"t":"2026-03-12T04:00:00Z","v":81460,"vw":14.228165},{"c":14.19,"h":14.36,"l":14.17,"n":882,"o":14.26,"t":"2026-03-13T04:00:00Z","v":122223,"vw":14.237482},{"c":14.61,"h":14.69,"l":14.59,"n":259,"o":14.62,"t":"2026-03-16T04:00:00Z","v":32763,"vw":14.636392},{"c":14.54,"h":14.65,"l":14.53,"n":436,"o":14.64,"t":"2026-03-17T04:00:00Z","v":65004,"vw":14.581067},{"c":14.23,"h":14.44,"l":14.225,"n":264,"o":14.41,"t":"2026-03-18T04:00:00Z","v":40257,"vw":14.330349},{"c":14.1,"h":14.19,"l":13.95,"n":414,"o":14,"t":"2026-03-19T04:00:00Z","v":80564,"vw":14.075014},{"c":13.58,"h":13.94,"l":13.58,"n":416,"o":13.94,"t":"2026-03-20T04:00:00Z","v":108838,"vw":13.717262},{"c":13.81,"h":13.96,"l":13.7,"n":811,"o":13.76,"t":"2026-03-23T04:00:00Z","v":138485,"vw":13.805315},{"c":13.74,"h":13.78,"l":13.64,"n":161,"o":13.64,"t":"2026-03-24T04:00:00Z","v":12536,"vw":13.733464},{"c":14.04,"h":14.1,"l":13.91,"n":200,"o":13.91,"t":"2026-03-25T04:00:00Z","v":37606,"vw":14.033428},{"c":13.627,"h":13.7336,"l":13.6,"n":243,"o":13.7,"t":"2026-03-26T04:00:00Z","v":42243,"vw":13.665734},{"c":13.37,"h":13.57,"l":13.3,"n":503,"o":13.55,"t":"2026-03-27T04:00:00Z","v":63518,"vw":13.461593},{"c":13.34,"h":13.45,"l":13.3,"n":385,"o":13.45,"t":"2026-03-30T04:00:00Z","v":62557,"vw":13.390003},{"c":13.72,"h":13.73,"l":13.34,"n":280,"o":13.36,"t":"2026-03-31T04:00:00Z","v":47375,"vw":13.474425},{"c":13.62,"h":13.71,"l":13.58,"n":415,"o":13.63,"t":"2026-04-01T04:00:00Z","v":89083,"vw":13.642484},{"c":13.49,"h":13.49,"l":13.295,"n":413,"o":13.35,"t":"2026-04-02T04:00:00Z","v":77416,"vw":13.400773},{"c":13.49,"h":13.55,"l":13.42,"n":223,"o":13.5,"t":"2026-04-06T04:00:00Z","v":18707,"vw":13.491553},{"c":13.44,"h":13.49,"l":13.29,"n":223,"o":13.45,"t":"2026-04-07T04:00:00Z","v":33333,"vw":13.34764},{"c":14.15,"h":14.2,"l":14.01,"n":651,"o":14.08,"t":"2026-04-08T04:00:00Z","v":131891,"vw":14.106527},{"c":13.87,"h":13.88,"l":13.67,"n":748,"o":13.88,"t":"2026-04-09T04:00:00Z","v":57191,"vw":13.779108},{"c":13.92,"h":13.97,"l":13.83,"n":239,"o":13.95,"t":"2026-04-10T04:00:00Z","v":318051,"vw":13.906796},{"c":13.91,"h":13.96,"l":13.71,"n":667,"o":13.72,"t":"2026-04-13T04:00:00Z","v":71737,"vw":13.81318},{"c":14.2,"h":14.2,"l":13.9,"n":367,"o":13.94,"t":"2026-04-14T04:00:00Z","v":97374,"vw":14.081915},{"c":14.24,"h":14.26,"l":14.04,"n":516,"o":14.08,"t":"2026-04-15T04:00:00Z","v":111193,"vw":14.186344},{"c":14.5,"h":14.62,"l":14.4,"n":299,"o":14.47,"t":"2026-04-16T04:00:00Z","v":40352,"vw":14.510208},{"c":14.62,"h":14.78,"l":14.58,"n":277,"o":14.59,"t":"2026-04-17T04:00:00Z","v":41349,"vw":14.660779},{"c":14.57,"h":14.65,"l":14.5,"n":1650,"o":14.58,"t":"2026-04-20T04:00:00Z","v":601050,"vw":14.618759},{"c":14.25,"h":14.52,"l":14.19,"n":897,"o":14.52,"t":"2026-04-21T04:00:00Z","v":561740,"vw":14.32061},{"c":14.22,"h":14.26,"l":14.15,"n":488,"o":14.19,"t":"2026-04-22T04:00:00Z","v":58381,"vw":14.208855},{"c":13.83,"h":14.04,"l":13.73,"n":460,"o":14.04,"t":"2026-04-23T04:00:00Z","v":101924,"vw":13.834929},{"c":14,"h":14,"l":13.85,"n":473,"o":13.93,"t":"2026-04-24T04:00:00Z","v":91434,"vw":13.906158},{"c":13.9,"h":13.99,"l":13.88,"n":436,"o":13.94,"t":"2026-04-27T04:00:00Z","v":68411,"vw":13.917422},{"c":13.68,"h":13.76,"l":13.63,"n":579,"o":13.72,"t":"2026-04-28T04:00:00Z","v":407715,"vw":13.680602},{"c":13.66,"h":13.74,"l":13.61,"n":410,"o":13.74,"t":"2026-04-29T04:00:00Z","v":45818,"vw":13.680827},{"c":13.98,"h":13.99,"l":13.75,"n":605,"o":13.7699,"t":"2026-04-30T04:00:00Z","v":90338,"vw":13.860327},{"c":13.94,"h":14.11,"l":13.94,"n":291,"o":14,"t":"2026-05-01T04:00:00Z","v":26076,"vw":14.015887},{"c":13.95,"h":14.1,"l":13.89,"n":627,"o":13.92,"t":"2026-05-04T04:00:00Z","v":100216,"vw":14.017638},{"c":13.84,"h":13.98,"l":13.84,"n":325,"o":13.93,"t":"2026-05-05T04:00:00Z","v":48702,"vw":13.893432},{"c":14.25,"h":14.25,"l":13.9,"n":481,"o":13.98,"t":"2026-05-06T04:00:00Z","v":45418,"vw":14.14647},{"c":14.2,"h":14.44,"l":14.19,"n":650,"o":14.4,"t":"2026-05-07T04:00:00Z","v":165423,"vw":14.25685},{"c":14.29,"h":14.47,"l":14.2,"n":306,"o":14.4,"t":"2026-05-08T04:00:00Z","v":51189,"vw":14.281923},{"c":14.44,"h":14.48,"l":14.38,"n":427,"o":14.38,"t":"2026-05-11T04:00:00Z","v":45784,"vw":14.450136},{"c":14.2,"h":14.38,"l":14.08,"n":335,"o":14.29,"t":"2026-05-12T04:00:00Z","v":66692,"vw":14.165606},{"c":14.87,"h":14.92,"l":14.23,"n":597,"o":14.23,"t":"2026-05-13T04:00:00Z","v":161304,"vw":14.820945},{"c":14.23,"h":14.43,"l":14.14,"n":1007,"o":14.34,"t":"2026-05-14T04:00:00Z","v":187970,"vw":14.231823},{"c":13.72,"h":14.01,"l":13.72,"n":372,"o":13.91,"t":"2026-05-15T04:00:00Z","v":84054,"vw":13.774192},{"c":13.58,"h":13.68,"l":13.54,"n":425,"o":13.68,"t":"2026-05-18T04:00:00Z","v":52750,"vw":13.617091},{"c":13.69,"h":13.74,"l":13.56,"n":509,"o":13.56,"t":"2026-05-19T04:00:00Z","v":74905,"vw":13.671264},{"c":13.67,"h":13.73,"l":13.54,"n":742,"o":13.64,"t":"2026-05-20T04:00:00Z","v":72539,"vw":13.659681},{"c":13.46,"h":13.53,"l":13.29,"n":494,"o":13.37,"t":"2026-05-21T04:00:00Z","v":53574,"vw":13.385487},{"c":13.37,"h":13.4,"l":13.1648,"n":554,"o":13.24,"t":"2026-05-22T04:00:00Z","v":87118,"vw":13.349595},{"c":13.7,"h":13.7,"l":13.57,"n":518,"o":13.57,"t":"2026-05-26T04:00:00Z","v":80727,"vw":13.642753},{"c":13.63,"h":13.635,"l":13.48,"n":245,"o":13.48,"t":"2026-05-27T04:00:00Z","v":36566,"vw":13.59551},{"c":13.53,"h":13.58,"l":13.375,"n":377,"o":13.4,"t":"2026-05-28T04:00:00Z","v":63423,"vw":13.501237},{"c":13.6,"h":13.69,"l":13.53,"n":223,"o":13.53,"t":"2026-05-29T04:00:00Z","v":44115,"vw":13.648928},{"c":13.82,"h":13.91,"l":13.72,"n":273,"o":13.72,"t":"2026-06-01T04:00:00Z","v":66451,"vw":13.806583},{"c":14.37,"h":14.48,"l":14.32,"n":483,"o":14.48,"t":"2026-06-02T04:00:00Z","v":130636,"vw":14.400134},{"c":13.91,"h":14.08,"l":13.86,"n":467,"o":14.01,"t":"2026-06-03T04:00:00Z","v":149069,"vw":13.947867},{"c":13.81,"h":13.96,"l":13.81,"n":341,"o":13.91,"t":"2026-06-04T04:00:00Z","v":41686,"vw":13.87161},{"c":13.37,"h":13.69,"l":13.31,"n":564,"o":13.61,"t":"2026-06-05T04:00:00Z","v":319395,"vw":13.505293},{"c":13.25,"h":13.44,"l":13.2,"n":840,"o":13.41,"t":"2026-06-08T04:00:00Z","v":47027,"vw":13.297541},{"c":13.277,"h":13.41,"l":13.15,"n":249,"o":13.41,"t":"2026-06-09T04:00:00Z","v":32467,"vw":13.268487},{"c":13.17,"h":13.35,"l":13.17,"n":202,"o":13.23,"t":"2026-06-10T04:00:00Z","v":18743,"vw":13.260329},{"c":13.22,"h":13.22,"l":12.9401,"n":379,"o":13.1,"t":"2026-06-11T04:00:00Z","v":38745,"vw":13.038814},{"c":13.13,"h":13.18,"l":13.05,"n":200,"o":13.18,"t":"2026-06-12T04:00:00Z","v":19262,"vw":13.142825},{"c":13.31,"h":13.4,"l":13.26,"n":448,"o":13.32,"t":"2026-06-15T04:00:00Z","v":61725,"vw":13.317109},{"c":12.953,"h":13.07,"l":12.945,"n":298,"o":13.01,"t":"2026-06-16T04:00:00Z","v":29725,"vw":12.976728},{"c":12.77,"h":13.08,"l":12.75,"n":428,"o":12.98,"t":"2026-06-17T04:00:00Z","v":68639,"vw":12.962383},{"c":12.78,"h":12.8782,"l":12.71,"n":446,"o":12.78,"t":"2026-06-18T04:00:00Z","v":48360,"vw":12.743174},{"c":12.6,"h":12.77,"l":12.5601,"n":376,"o":12.755,"t":"2026-06-22T04:00:00Z","v":36629,"vw":12.647893},{"c":12.32,"h":12.39,"l":12.26,"n":277,"o":12.26,"t":"2026-06-23T04:00:00Z","v":32348,"vw":12.311687},{"c":12.27,"h":12.41,"l":12.25,"n":218,"o":12.27,"t":"2026-06-24T04:00:00Z","v":19241,"vw":12.312066},{"c":12,"h":12.1576,"l":11.93,"n":443,"o":12.11,"t":"2026-06-25T04:00:00Z","v":79389,"vw":11.988864},{"c":11.9936,"h":12.0283,"l":11.808,"n":229,"o":11.81,"t":"2026-06-26T04:00:00Z","v":40804,"vw":11.939999},{"c":12.11,"h":12.19,"l":12.05,"n":412,"o":12.09,"t":"2026-06-29T04:00:00Z","v":182126,"vw":12.150316},{"c":12.31,"h":12.59,"l":12.205,"n":453,"o":12.27,"t":"2026-06-30T04:00:00Z","v":60725,"vw":12.317818},{"c":12.53,"h":12.61,"l":12.23,"n":196,"o":12.23,"t":"2026-07-01T04:00:00Z","v":34549,"vw":12.55059},{"c":12.4,"h":12.51,"l":12.28,"n":920,"o":12.42,"t":"2026-07-02T04:00:00Z","v":273789,"vw":12.376066},{"c":12.51,"h":12.84,"l":12,"n":2167,"o":12.57,"t":"2026-07-06T04:00:00Z","v":304338,"vw":12.402855},{"c":12.56,"h":12.65,"l":12.41,"n":1250,"o":12.54,"t":"2026-07-07T04:00:00Z","v":219487,"vw":12.51074},{"c":12.99,"h":13.07,"l":12.9,"n":448,"o":12.99,"t":"2026-07-08T04:00:00Z","v":56890,"vw":12.989429},{"c":13.09,"h":13.09,"l":12.95,"n":179,"o":12.97,"t":"2026-07-09T04:00:00Z","v":22091,"vw":13.056061},{"c":13.04,"h":13.15,"l":13.03,"n":337,"o":13.08,"t":"2026-07-10T04:00:00Z","v":43406,"vw":13.073537},{"c":12.9,"h":13,"l":12.85,"n":227,"o":12.95,"t":"2026-07-13T04:00:00Z","v":30789,"vw":12.905131},{"c":12.995,"h":13.0899,"l":12.93,"n":150,"o":13.02,"t":"2026-07-14T04:00:00Z","v":46818,"vw":12.978095},{"c":13.2,"h":13.4,"l":13.17,"n":253,"o":13.17,"t":"2026-07-15T04:00:00Z","v":28988,"vw":13.273848},{"c":13.4152,"h":13.48,"l":13.39,"n":225,"o":13.43,"t":"2026-07-16T04:00:00Z","v":19302,"vw":13.416225},{"c":12.99,"h":13.0299,"l":12.875,"n":278,"o":12.92,"t":"2026-07-17T04:00:00Z","v":34351,"vw":12.965652},{"c":13.28,"h":13.38,"l":13.19,"n":250,"o":13.29,"t":"2026-07-20T04:00:00Z","v":61430,"vw":13.313771},{"c":13.23,"h":13.3099,"l":13.22,"n":216,"o":13.3,"t":"2026-07-21T04:00:00Z","v":27531,"vw":13.27479},{"c":12.99,"h":13.0978,"l":12.99,"n":185,"o":13.04,"t":"2026-07-22T04:00:00Z","v":54491,"vw":13.031442},{"c":12.8568,"h":13.02,"l":12.84,"n":153,"o":13.02,"t":"2026-07-23T04:00:00Z","v":15892,"vw":12.909689},{"c":12.89,"h":13,"l":12.86,"n":258,"o":12.88,"t":"2026-07-24T04:00:00Z","v":40021,"vw":12.919413},{"c":13.27,"h":13.33,"l":13.1,"n":241,"o":13.13,"t":"2026-07-27T04:00:00Z","v":31623,"vw":13.224201},{"c":13.41,"h":13.4499,"l":13.24,"n":199,"o":13.32,"t":"2026-07-28T04:00:00Z","v":23991,"vw":13.404723},{"c":13.64,"h":13.75,"l":13.55,"n":553,"o":13.56,"t":"2026-07-29T04:00:00Z","v":264346,"vw":13.677122},{"c":13.58,"h":13.66,"l":13.41,"n":282,"o":13.56,"t":"2026-07-30T04:00:00Z","v":51482,"vw":13.52055},{"c":13.69,"h":13.76,"l":13.5001,"n":631,"o":13.57,"t":"2026-07-31T04:00:00Z","v":128899,"vw":13.635551},{"c":13.77,"h":13.84,"l":13.6901,"n":1062,"o":13.71,"t":"2026-08-03T04:00:00Z","v":100995,"vw":13.785739},{"c":13.7782,"h":13.81,"l":13.6619,"n":211,"o":13.68,"t":"2026-08-04T04:00:00Z","v":23489,"vw":13.76595},{"c":13.73,"h":13.86,"l":13.69,"n":245,"o":13.86,"t":"2026-08-05T04:00:00Z","v":30467,"vw":13.762895},{"c":13.5862,"h":13.6601,"l":13.53,"n":304,"o":13.59,"t":"2026-08-06T04:00:00Z","v":25679,"vw":13.565776},{"c":13.78,"h":13.8,"l":13.64,"n":157,"o":13.7,"t":"2026-08-07T04:00:00Z","v":11224,"vw":13.734565},{"c":13.94,"h":13.94,"l":13.7501,"n":210,"o":13.81,"t":"2026-08-10T04:00:00Z","v":43869,"vw":13.850104},{"c":13.47,"h":13.59,"l":13.41,"n":389,"o":13.57,"t":"2026-08-11T04:00:00Z","v":51575,"vw":13.49663},{"c":13.29,"h":13.41,"l":13.27,"n":318,"o":13.4,"t":"2026-08-12T04:00:00Z","v":54439,"vw":13.337105},{"c":13.34,"h":13.4,"l":13.28,"n":285,"o":13.4,"t":"2026-08-13T04:00:00Z","v":30432,"vw":13.357627},{"c":13.26,"h":13.3299,"l":13.2,"n":200,"o":13.23,"t":"2026-08-14T04:00:00Z","v":33343,"vw":13.255119},{"c":13.3,"h":13.33,"l":13.24,"n":279,"o":13.3,"t":"2026-08-17T04:00:00Z","v":16491,"vw":13.289282},{"c":13.09,"h":13.16,"l":13.0315,"n":226,"o":13.13,"t":"2026-08-18T04:00:00Z","v":30503,"vw":13.076958},{"c":13.19,"h":13.3099,"l":13.0801,"n":151,"o":13.12,"t":"2026-08-19T04:00:00Z","v":18697,"vw":13.20951},{"c":13.09,"h":13.12,"l":12.97,"n":401,"o":13.06,"t":"2026-08-20T04:00:00Z","v":50922,"vw":13.031832},{"c":13.16,"h":13.26,"l":13.15,"n":270,"o":13.25,"t":"2026-08-21T04:00:00Z","v":29549,"vw":13.192146},{"c":12.84,"h":12.95,"l":12.7301,"n":863,"o":12.88,"t":"2026-08-24T04:00:00Z","v":271943,"vw":12.808385},{"c":12.935,"h":12.9518,"l":12.83,"n":260,"o":12.9,"t":"2026-08-25T04:00:00Z","v":50612,"vw":12.909065},{"c":12.82,"h":12.93,"l":12.82,"n":228,"o":12.87,"t":"2026-08-26T04:00:00Z","v":23578,"vw":12.861369},{"c":12.77,"h":12.82,"l":12.71,"n":206,"o":12.82,"t":"2026-08-27T04:00:00Z","v":22267,"vw":12.744159},{"c":12.82,"h":12.89,"l":12.77,"n":283,"o":12.83,"t":"2026-08-28T04:00:00Z","v":25719,"vw":12.817508},{"c":12.7,"h":12.89,"l":12.67,"n":238,"o":12.81,"t":"2026-08-31T04:00:00Z","v":25761,"vw":12.72706},{"c":12.55,"h":12.7,"l":12.55,"n":206,"o":12.61,"t":"2026-09-01T04:00:00Z","v":23475,"vw":12.616909},{"c":12.6264,"h":12.65,"l":12.59,"n":274,"o":12.59,"t":"2026-09-02T04:00:00Z","v":42197,"vw":12.625602},{"c":12.56,"h":12.57,"l":12.37,"n":223,"o":12.42,"t":"2026-09-03T04:00:00Z","v":18697,"vw":12.507899},{"c":12.75,"h":12.76,"l":12.65,"n":134,"o":12.69,"t":"2026-09-04T04:00:00Z","v":23181,"vw":12.701819},{"c":12.35,"h":12.517,"l":12.3239,"n":349,"o":12.4,"t":"2026-09-08T04:00:00Z","v":38175,"vw":12.398019},{"c":12.09,"h":12.27,"l":12.09,"n":309,"o":12.23,"t":"2026-09-09T04:00:00Z","v":30652,"vw":12.14122},{"c":11.96,"h":12.03,"l":11.92,"n":216,"o":11.93,"t":"2026-09-10T04:00:00Z","v":21695,"vw":11.955255},{"c":11.98,"h":12.135,"l":11.95,"n":281,"o":12,"t":"2026-09-11T04:00:00Z","v":54124,"vw":11.988497},{"c":12.11,"h":12.165,"l":12.01,"n":157,"o":12.01,"t":"2026-09-14T04:00:00Z","v":14791,"vw":12.094579},{"c":12,"h":12.06,"l":11.95,"n":330,"o":12.04,"t":"2026-09-15T04:00:00Z","v":17947,"vw":11.990003},{"c":11.99,"h":12.05,"l":11.94,"n":1121,"o":11.9726,"t":"2026-09-16T04:00:00Z","v":497889,"vw":11.991852},{"c":11.99,"h":12.13,"l":11.98,"n":516,"o":12.13,"t":"2026-09-17T04:00:00Z","v":194739,"vw":12.015347},{"c":12.25,"h":12.28,"l":12.08,"n":811,"o":12.2,"t":"2026-09-18T04:00:00Z","v":234168,"vw":12.207689},{"c":12.36,"h":12.934,"l":12.175,"n":606,"o":12.28,"t":"2026-09-21T04:00:00Z","v":140697,"vw":12.259945},{"c":12.35,"h":12.52,"l":12.3201,"n":476,"o":12.33,"t":"2026-09-22T04:00:00Z","v":61616,"vw":12.366867},{"c":12.12,"h":12.24,"l":12.0601,"n":390,"o":12.175,"t":"2026-09-23T04:00:00Z","v":59955,"vw":12.140226},{"c":12.02,"h":12.1248,"l":11.96,"n":378,"o":12.09,"t":"2026-09-24T04:00:00Z","v":76298,"vw":11.99174},{"c":11.97,"h":12.14,"l":11.9601,"n":199,"o":11.99,"t":"2026-09-25T04:00:00Z","v":37159,"vw":12.015393},{"c":11.96,"h":12.02,"l":11.96,"n":293,"o":12,"t":"2026-09-28T04:00:00Z","v":5869,"vw":11.987027},{"c":11.73,"h":11.82,"l":11.68,"n":623,"o":11.82,"t":"2026-09-29T04:00:00Z","v":112695,"vw":11.711618},{"c":11.786,"h":11.83,"l":11.7301,"n":277,"o":11.82,"t":"2026-09-30T04:00:00Z","v":20437,"vw":11.794624},{"c":11.73,"h":11.89,"l":11.7,"n":189,"o":11.75,"t":"2026-10-01T04:00:00Z","v":35163,"vw":11.756791},{"c":11.47,"h":11.59,"l":11.44,"n":307,"o":11.53,"t":"2026-10-02T04:00:00Z","v":68878,"vw":11.484101},{"c":11.79,"h":11.81,"l":11.56,"n":215,"o":11.63,"t":"2026-10-05T04:00:00Z","v":34602,"vw":11.753561},{"c":11.75,"h":11.79,"l":11.6001,"n":224,"o":11.79,"t":"2026-10-06T04:00:00Z","v":24377,"vw":11.702966},{"c":11.58,"h":11.6888,"l":11.53,"n":602,"o":11.59,"t":"2026-10-07T04:00:00Z","v":82091,"vw":11.618811},{"c":11.41,"h":11.43,"l":11.32,"n":279,"o":11.41,"t":"2026-10-08T04:00:00Z","v":29061,"vw":11.366558},{"c":11.81,"h":11.85,"l":11.67,"n":334,"o":11.67,"t":"2026-10-09T04:00:00Z","v":44490,"vw":11.811789},{"c":11.61,"h":11.65,"l":11.5748,"n":261,"o":11.63,"t":"2026-10-12T04:00:00Z","v":21558,"vw":11.622811},{"c":11.61,"h":11.62,"l":11.5101,"n":181,"o":11.56,"t":"2026-10-13T04:00:00Z","v":22707,"vw":11.580735},{"c":11.52,"h":11.6852,"l":11.49,"n":292,"o":11.63,"t":"2026-10-14T04:00:00Z","v":30103,"vw":11.521901},{"c":11.6,"h":11.63,"l":11.44,"n":241,"o":11.45,"t":"2026-10-15T04:00:00Z","v":49483,"vw":11.482783},{"c":11.49,"h":11.63,"l":11.45,"n":888,"o":11.55,"t":"2026-10-16T04:00:00Z","v":69640,"vw":11.504673},{"c":11.4,"h":11.48,"l":11.38,"n":186,"o":11.48,"t":"2026-10-19T04:00:00Z","v":29894,"vw":11.423096},{"c":11.44,"h":11.45,"l":11.34,"n":229,"o":11.34,"t":"2026-10-20T04:00:00Z","v":31624,"vw":11.430537},{"c":11.17,"h":11.26,"l":11.0901,"n":443,"o":11.25,"t":"2026-10-21T04:00:00Z","v":64216,"vw":11.186965},{"c":10.87,"h":10.9,"l":10.72,"n":983,"o":10.77,"t":"2026-10-22T04:00:00Z","v":95314,"vw":10.825264}],"volatilityBars":[{"c":12.3,"h":12.3,"l":12.3,"n":1,"o":12.3,"t":"2026-09-21T12:00:00Z","v":100,"vw":12.3},{"c":12.285,"h":12.934,"l":12.23,"n":66,"o":12.28,"t":"2026-09-21T13:30:00Z","v":8872,"vw":12.329698},{"c":12.23,"h":12.23,"l":12.23,"n":3,"o":12.23,"t":"2026-09-21T13:45:00Z","v":822,"vw":12.23},{"c":12.175,"h":12.2,"l":12.175,"n":11,"o":12.19,"t":"2026-09-21T14:00:00Z","v":8341,"vw":12.191764},{"c":12.235,"h":12.24,"l":12.185,"n":5,"o":12.185,"t":"2026-09-21T14:30:00Z","v":834,"vw":12.204796},{"c":12.2,"h":12.21,"l":12.2,"n":15,"o":12.21,"t":"2026-09-21T14:45:00Z","v":4150,"vw":12.205854},{"c":12.22,"h":12.23,"l":12.21,"n":23,"o":12.21,"t":"2026-09-21T15:00:00Z","v":7600,"vw":12.221053},{"c":12.205,"h":12.23,"l":12.2,"n":24,"o":12.23,"t":"2026-09-21T15:15:00Z","v":13659,"vw":12.212316},{"c":12.22,"h":12.23,"l":12.205,"n":72,"o":12.205,"t":"2026-09-21T15:30:00Z","v":30639,"vw":12.214554},{"c":12.205,"h":12.21,"l":12.205,"n":16,"o":12.21,"t":"2026-09-21T15:45:00Z","v":2175,"vw":12.2085},{"c":12.2,"h":12.22,"l":12.2,"n":14,"o":12.21,"t":"2026-09-21T16:00:00Z","v":3791,"vw":12.205716},{"c":12.25,"h":12.25,"l":12.2,"n":5,"o":12.2,"t":"2026-09-21T16:15:00Z","v":808,"vw":12.216667},{"c":12.2619,"h":12.2619,"l":12.2,"n":36,"o":12.2,"t":"2026-09-21T16:30:00Z","v":4106,"vw":12.227137},{"c":12.255,"h":12.27,"l":12.255,"n":19,"o":12.27,"t":"2026-09-21T16:45:00Z","v":2057,"vw":12.260571},{"c":12.27,"h":12.27,"l":12.26,"n":16,"o":12.26,"t":"2026-09-21T17:00:00Z","v":2528,"vw":12.268163},{"c":12.29,"h":12.29,"l":12.27,"n":11,"o":12.27,"t":"2026-09-21T17:15:00Z","v":1418,"vw":12.283732},{"c":12.3099,"h":12.32,"l":12.29,"n":29,"o":12.29,"t":"2026-09-21T17:30:00Z","v":16709,"vw":12.299788},{"c":12.3,"h":12.3,"l":12.3,"n":1,"o":12.3,"t":"2026-09-21T18:00:00Z","v":1000,"vw":12.3},{"c":12.33,"h":12.34,"l":12.32,"n":25,"o":12.33,"t":"2026-09-21T18:15:00Z","v":7767,"vw":12.329683},{"c":12.33,"h":12.33,"l":12.33,"n":3,"o":12.33,"t":"2026-09-21T18:30:00Z","v":400,"vw":12.33},{"c":12.3151,"h":12.3399,"l":12.3151,"n":5,"o":12.3399,"t":"2026-09-21T19:00:00Z","v":380,"vw":12.3275},{"c":12.31,"h":12.31,"l":12.31,"n":3,"o":12.31,"t":"2026-09-21T19:15:00Z","v":299,"vw":12.31},{"c":12.32,"h":12.338,"l":12.32,"n":10,"o":12.33,"t":"2026-09-21T19:30:00Z","v":900,"vw":12.329265},{"c":12.35,"h":12.37,"l":12.3,"n":59,"o":12.315,"t":"2026-09-21T19:45:00Z","v":10027,"vw":12.344503},{"c":12.36,"h":12.36,"l":12.36,"n":3,"o":12.36,"t":"2026-09-21T20:00:00Z","v":9419,"vw":12.36},{"c":12.33,"h":12.33,"l":12.33,"n":6,"o":12.33,"t":"2026-09-22T13:30:00Z","v":181,"vw":12.33},{"c":12.52,"h":12.52,"l":12.52,"n":2,"o":12.52,"t":"2026-09-22T13:45:00Z","v":102,"vw":12.52},{"c":12.415,"h":12.46,"l":12.4042,"n":51,"o":12.41,"t":"2026-09-22T14:00:00Z","v":4895,"vw":12.421407},{"c":12.36,"h":12.36,"l":12.36,"n":6,"o":12.36,"t":"2026-09-22T14:30:00Z","v":341,"vw":12.36},{"c":12.37,"h":12.38,"l":12.36,"n":7,"o":12.38,"t":"2026-09-22T14:45:00Z","v":619,"vw":12.366495},{"c":12.37,"h":12.4,"l":12.37,"n":11,"o":12.38,"t":"2026-09-22T15:00:00Z","v":1360,"vw":12.392862},{"c":12.35,"h":12.35,"l":12.35,"n":6,"o":12.35,"t":"2026-09-22T15:15:00Z","v":626,"vw":12.35},{"c":12.3201,"h":12.34,"l":12.3201,"n":12,"o":12.34,"t":"2026-09-22T15:30:00Z","v":1773,"vw":12.330285},{"c":12.33,"h":12.33,"l":12.33,"n":4,"o":12.33,"t":"2026-09-22T15:45:00Z","v":368,"vw":12.33},{"c":12.3214,"h":12.3214,"l":12.3214,"n":1,"o":12.3214,"t":"2026-09-22T16:00:00Z","v":156,"vw":12.3214},{"c":12.325,"h":12.325,"l":12.325,"n":4,"o":12.325,"t":"2026-09-22T16:15:00Z","v":357,"vw":12.325},{"c":12.325,"h":12.325,"l":12.325,"n":2,"o":12.325,"t":"2026-09-22T16:30:00Z","v":158,"vw":12.325},{"c":12.34,"h":12.34,"l":12.325,"n":6,"o":12.325,"t":"2026-09-22T16:45:00Z","v":660,"vw":12.335063},{"c":12.35,"h":12.3524,"l":12.35,"n":6,"o":12.3524,"t":"2026-09-22T17:15:00Z","v":461,"vw":12.351595},{"c":12.33,"h":12.33,"l":12.33,"n":3,"o":12.33,"t":"2026-09-22T17:45:00Z","v":629,"vw":12.33},{"c":12.37,"h":12.38,"l":12.37,"n":6,"o":12.38,"t":"2026-09-22T18:00:00Z","v":948,"vw":12.37681},{"c":12.37,"h":12.37,"l":12.36,"n":22,"o":12.37,"t":"2026-09-22T18:15:00Z","v":2797,"vw":12.367795},{"c":12.37,"h":12.37,"l":12.37,"n":14,"o":12.37,"t":"2026-09-22T18:30:00Z","v":1178,"vw":12.37},{"c":12.38,"h":12.38,"l":12.365,"n":11,"o":12.378,"t":"2026-09-22T18:45:00Z","v":1038,"vw":12.378007},{"c":12.34,"h":12.35,"l":12.34,"n":4,"o":12.35,"t":"2026-09-22T19:00:00Z","v":1766,"vw":12.341273},{"c":12.36,"h":12.36,"l":12.35,"n":9,"o":12.35,"t":"2026-09-22T19:15:00Z","v":613,"vw":12.355805},{"c":12.36,"h":12.36,"l":12.35,"n":7,"o":12.3515,"t":"2026-09-22T19:30:00Z","v":1146,"vw":12.356659},{"c":12.36,"h":12.39,"l":12.35,"n":140,"o":12.36,"t":"2026-09-22T19:45:00Z","v":35827,"vw":12.364997},{"c":12.35,"h":12.35,"l":12.35,"n":3,"o":12.35,"t":"2026-09-22T20:00:00Z","v":157,"vw":12.35},{"c":12.23,"h":12.24,"l":12.16,"n":28,"o":12.18,"t":"2026-09-23T13:30:00Z","v":7124,"vw":12.213789},{"c":12.15,"h":12.15,"l":12.0601,"n":103,"o":12.0601,"t":"2026-09-23T14:30:00Z","v":8845,"vw":12.145252},{"c":12.14,"h":12.15,"l":12.115,"n":7,"o":12.115,"t":"2026-09-23T14:45:00Z","v":2077,"vw":12.129675},{"c":12.16,"h":12.16,"l":12.16,"n":6,"o":12.16,"t":"2026-09-23T15:00:00Z","v":1649,"vw":12.16},{"c":12.0943,"h":12.0943,"l":12.0943,"n":1,"o":12.0943,"t":"2026-09-23T16:00:00Z","v":200,"vw":12.0943},{"c":12.11,"h":12.12,"l":12.11,"n":5,"o":12.1105,"t":"2026-09-23T16:30:00Z","v":1666,"vw":12.113054},{"c":12.0949,"h":12.0949,"l":12.09,"n":4,"o":12.09,"t":"2026-09-23T17:00:00Z","v":1200,"vw":12.090817},{"c":12.1031,"h":12.1031,"l":12.1,"n":10,"o":12.1,"t":"2026-09-23T17:15:00Z","v":2470,"vw":12.101553},{"c":12.0999,"h":12.105,"l":12.0999,"n":6,"o":12.105,"t":"2026-09-23T17:30:00Z","v":778,"vw":12.102517},{"c":12.11,"h":12.11,"l":12.09,"n":7,"o":12.1,"t":"2026-09-23T17:45:00Z","v":3615,"vw":12.105958},{"c":12.11,"h":12.11,"l":12.11,"n":5,"o":12.11,"t":"2026-09-23T18:30:00Z","v":600,"vw":12.11},{"c":12.129,"h":12.13,"l":12.129,"n":2,"o":12.13,"t":"2026-09-23T19:00:00Z","v":650,"vw":12.129846},{"c":12.13,"h":12.14,"l":12.12,"n":40,"o":12.13,"t":"2026-09-23T19:15:00Z","v":23100,"vw":12.132722},{"c":12.13,"h":12.14,"l":12.13,"n":2,"o":12.14,"t":"2026-09-23T19:30:00Z","v":200,"vw":12.135},{"c":12.15,"h":12.15,"l":12.12,"n":18,"o":12.12,"t":"2026-09-23T19:45:00Z","v":3183,"vw":12.135862},{"c":12.12,"h":12.12,"l":12.12,"n":3,"o":12.12,"t":"2026-09-23T20:00:00Z","v":141,"vw":12.12},{"c":12.1248,"h":12.1248,"l":12.09,"n":8,"o":12.09,"t":"2026-09-24T13:30:00Z","v":4815,"vw":12.091957},{"c":12.0478,"h":12.0478,"l":12.0478,"n":3,"o":12.0478,"t":"2026-09-24T13:45:00Z","v":167,"vw":12.0478},{"c":12.02,"h":12.03,"l":12.02,"n":5,"o":12.03,"t":"2026-09-24T14:45:00Z","v":434,"vw":12.026667},{"c":11.97,"h":12.01,"l":11.97,"n":119,"o":12.01,"t":"2026-09-24T15:15:00Z","v":35219,"vw":11.987156},{"c":11.96,"h":11.97,"l":11.96,"n":106,"o":11.97,"t":"2026-09-24T15:30:00Z","v":27634,"vw":11.968719},{"c":12.008,"h":12.008,"l":12,"n":9,"o":12,"t":"2026-09-24T16:00:00Z","v":816,"vw":12.005476},{"c":12.09,"h":12.09,"l":12.09,"n":1,"o":12.09,"t":"2026-09-24T16:45:00Z","v":100,"vw":12.09},{"c":12.076,"h":12.076,"l":12.076,"n":1,"o":12.076,"t":"2026-09-24T17:00:00Z","v":300,"vw":12.076},{"c":12.01,"h":12.01,"l":12.01,"n":1,"o":12.01,"t":"2026-09-24T18:00:00Z","v":300,"vw":12.01},{"c":12,"h":12.02,"l":12,"n":4,"o":12.02,"t":"2026-09-24T18:15:00Z","v":2300,"vw":12.00767},{"c":12.06,"h":12.06,"l":12.06,"n":7,"o":12.06,"t":"2026-09-24T18:30:00Z","v":2483,"vw":12.06},{"c":12.0499,"h":12.0499,"l":12.0499,"n":1,"o":12.0499,"t":"2026-09-24T18:45:00Z","v":150,"vw":12.0499},{"c":12.02,"h":12.0599,"l":12.02,"n":10,"o":12.0599,"t":"2026-09-24T19:45:00Z","v":866,"vw":12.029725},{"c":11.94,"h":11.94,"l":11.94,"n":1,"o":11.94,"t":"2026-09-25T08:00:00Z","v":2000,"vw":11.94},{"c":12.11,"h":12.14,"l":11.99,"n":20,"o":11.99,"t":"2026-09-25T13:30:00Z","v":4795,"vw":12.059002},{"c":12.03,"h":12.12,"l":12.02,"n":24,"o":12.11,"t":"2026-09-25T13:45:00Z","v":1869,"vw":12.081389},{"c":11.9601,"h":11.9601,"l":11.9601,"n":1,"o":11.9601,"t":"2026-09-25T15:00:00Z","v":1000,"vw":11.9601},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-09-25T15:15:00Z","v":502,"vw":12},{"c":11.99,"h":11.99,"l":11.99,"n":1,"o":11.99,"t":"2026-09-25T15:30:00Z","v":101,"vw":11.99},{"c":11.99,"h":11.99,"l":11.98,"n":24,"o":11.98,"t":"2026-09-25T15:45:00Z","v":5875,"vw":11.988491},{"c":12.005,"h":12.01,"l":12.005,"n":2,"o":12.01,"t":"2026-09-25T16:30:00Z","v":950,"vw":12.005789},{"c":12.01,"h":12.01,"l":12.01,"n":1,"o":12.01,"t":"2026-09-25T17:15:00Z","v":300,"vw":12.01},{"c":11.99,"h":11.99,"l":11.99,"n":1,"o":11.99,"t":"2026-09-25T18:00:00Z","v":570,"vw":11.99},{"c":11.98,"h":11.98,"l":11.98,"n":3,"o":11.98,"t":"2026-09-25T18:15:00Z","v":488,"vw":11.98},{"c":12.01,"h":12.01,"l":12.01,"n":7,"o":12.01,"t":"2026-09-25T19:00:00Z","v":6867,"vw":12.01},{"c":12.01,"h":12.01,"l":12.01,"n":2,"o":12.01,"t":"2026-09-25T19:15:00Z","v":4415,"vw":12.01},{"c":12,"h":12.0375,"l":12,"n":2,"o":12.0375,"t":"2026-09-25T19:30:00Z","v":500,"vw":12.0225},{"c":11.97,"h":12.12,"l":11.97,"n":26,"o":12.01,"t":"2026-09-25T19:45:00Z","v":5452,"vw":12.011424},{"c":11.97,"h":11.97,"l":11.97,"n":1,"o":11.97,"t":"2026-09-25T22:00:00Z","v":300,"vw":11.97},{"c":12,"h":12,"l":12,"n":9,"o":12,"t":"2026-09-28T13:30:00Z","v":727,"vw":12},{"c":11.9813,"h":11.9813,"l":11.9813,"n":1,"o":11.9813,"t":"2026-09-28T13:45:00Z","v":198,"vw":11.9813},{"c":11.9801,"h":11.9901,"l":11.9801,"n":6,"o":11.9901,"t":"2026-09-28T14:15:00Z","v":424,"vw":11.983866},{"c":11.96,"h":11.96,"l":11.96,"n":9,"o":11.96,"t":"2026-09-28T14:45:00Z","v":1140,"vw":11.96},{"c":12.02,"h":12.02,"l":12,"n":7,"o":12,"t":"2026-09-28T17:00:00Z","v":1306,"vw":12.003328},{"c":12.01,"h":12.01,"l":12.01,"n":1,"o":12.01,"t":"2026-09-28T19:00:00Z","v":500,"vw":12.01},{"c":11.97,"h":11.97,"l":11.97,"n":1,"o":11.97,"t":"2026-09-28T19:45:00Z","v":131,"vw":11.97},{"c":11.96,"h":11.96,"l":11.96,"n":3,"o":11.96,"t":"2026-09-28T20:00:00Z","v":222,"vw":11.96},{"c":11.94,"h":11.94,"l":11.94,"n":1,"o":11.94,"t":"2026-09-29T11:00:00Z","v":200,"vw":11.94},{"c":11.95,"h":11.95,"l":11.95,"n":1,"o":11.95,"t":"2026-09-29T12:15:00Z","v":100,"vw":11.95},{"c":11.89,"h":11.9,"l":11.89,"n":2,"o":11.9,"t":"2026-09-29T13:15:00Z","v":300,"vw":11.893333},{"c":11.71,"h":11.85,"l":11.71,"n":36,"o":11.85,"t":"2026-09-29T13:30:00Z","v":2583,"vw":11.803146},{"c":11.73,"h":11.74,"l":11.73,"n":5,"o":11.74,"t":"2026-09-29T13:45:00Z","v":3312,"vw":11.733151},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-09-29T14:00:00Z","v":200,"vw":11.75},{"c":11.78,"h":11.78,"l":11.78,"n":3,"o":11.78,"t":"2026-09-29T14:45:00Z","v":250,"vw":11.78},{"c":11.69,"h":11.7,"l":11.69,"n":38,"o":11.7,"t":"2026-09-29T15:15:00Z","v":7866,"vw":11.699615},{"c":11.69,"h":11.7,"l":11.69,"n":21,"o":11.69,"t":"2026-09-29T15:30:00Z","v":4896,"vw":11.694752},{"c":11.695,"h":11.695,"l":11.69,"n":8,"o":11.69,"t":"2026-09-29T16:15:00Z","v":819,"vw":11.691764},{"c":11.68,"h":11.69,"l":11.68,"n":26,"o":11.69,"t":"2026-09-29T16:30:00Z","v":4672,"vw":11.681951},{"c":11.6899,"h":11.7,"l":11.685,"n":21,"o":11.685,"t":"2026-09-29T16:45:00Z","v":4240,"vw":11.690359},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-09-29T17:15:00Z","v":500,"vw":11.7},{"c":11.685,"h":11.695,"l":11.685,"n":44,"o":11.69,"t":"2026-09-29T17:45:00Z","v":8186,"vw":11.68876},{"c":11.69,"h":11.73,"l":11.68,"n":68,"o":11.685,"t":"2026-09-29T18:00:00Z","v":14039,"vw":11.698366},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-09-29T18:15:00Z","v":100,"vw":11.7},{"c":11.695,"h":11.71,"l":11.695,"n":32,"o":11.71,"t":"2026-09-29T18:45:00Z","v":9004,"vw":11.708241},{"c":11.705,"h":11.72,"l":11.705,"n":5,"o":11.72,"t":"2026-09-29T19:00:00Z","v":2104,"vw":11.719287},{"c":11.72,"h":11.74,"l":11.71,"n":50,"o":11.72,"t":"2026-09-29T19:30:00Z","v":18167,"vw":11.718121},{"c":11.75,"h":11.75,"l":11.71,"n":61,"o":11.74,"t":"2026-09-29T19:45:00Z","v":15490,"vw":11.72338},{"c":11.73,"h":11.73,"l":11.73,"n":5,"o":11.73,"t":"2026-09-29T20:00:00Z","v":12880,"vw":11.73},{"c":11.8,"h":11.8,"l":11.8,"n":1,"o":11.8,"t":"2026-09-29T22:15:00Z","v":795,"vw":11.8},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-09-30T13:15:00Z","v":200,"vw":12},{"c":11.81,"h":11.83,"l":11.81,"n":9,"o":11.82,"t":"2026-09-30T13:30:00Z","v":1026,"vw":11.819892},{"c":11.81,"h":11.81,"l":11.81,"n":6,"o":11.81,"t":"2026-09-30T13:45:00Z","v":501,"vw":11.81},{"c":11.785,"h":11.81,"l":11.785,"n":3,"o":11.81,"t":"2026-09-30T14:45:00Z","v":454,"vw":11.804493},{"c":11.77,"h":11.77,"l":11.77,"n":2,"o":11.77,"t":"2026-09-30T15:45:00Z","v":162,"vw":11.77},{"c":11.8,"h":11.81,"l":11.7603,"n":57,"o":11.79,"t":"2026-09-30T16:15:00Z","v":7395,"vw":11.799618},{"c":11.775,"h":11.775,"l":11.775,"n":1,"o":11.775,"t":"2026-09-30T16:30:00Z","v":200,"vw":11.775},{"c":11.7591,"h":11.7591,"l":11.7591,"n":1,"o":11.7591,"t":"2026-09-30T16:45:00Z","v":150,"vw":11.7591},{"c":11.8,"h":11.8,"l":11.8,"n":3,"o":11.8,"t":"2026-09-30T17:00:00Z","v":151,"vw":11.8},{"c":11.8,"h":11.81,"l":11.8,"n":31,"o":11.805,"t":"2026-09-30T17:15:00Z","v":3767,"vw":11.806387},{"c":11.8,"h":11.8,"l":11.77,"n":5,"o":11.77,"t":"2026-09-30T18:00:00Z","v":1184,"vw":11.789674},{"c":11.7556,"h":11.7556,"l":11.7556,"n":1,"o":11.7556,"t":"2026-09-30T18:15:00Z","v":500,"vw":11.7556},{"c":11.7301,"h":11.7301,"l":11.7301,"n":1,"o":11.7301,"t":"2026-09-30T19:00:00Z","v":100,"vw":11.7301},{"c":11.81,"h":11.81,"l":11.7401,"n":3,"o":11.7401,"t":"2026-09-30T19:15:00Z","v":287,"vw":11.770406},{"c":11.81,"h":11.81,"l":11.775,"n":2,"o":11.775,"t":"2026-09-30T19:30:00Z","v":400,"vw":11.78375},{"c":11.786,"h":11.8,"l":11.75,"n":61,"o":11.75,"t":"2026-09-30T19:45:00Z","v":3141,"vw":11.776252},{"c":11.8537,"h":11.89,"l":11.71,"n":19,"o":11.75,"t":"2026-10-01T13:30:00Z","v":8895,"vw":11.762935},{"c":11.76,"h":11.77,"l":11.76,"n":17,"o":11.77,"t":"2026-10-01T14:00:00Z","v":13784,"vw":11.76262},{"c":11.83,"h":11.83,"l":11.81,"n":16,"o":11.82,"t":"2026-10-01T14:15:00Z","v":2079,"vw":11.824664},{"c":11.76,"h":11.76,"l":11.76,"n":3,"o":11.76,"t":"2026-10-01T14:45:00Z","v":282,"vw":11.76},{"c":11.7293,"h":11.7312,"l":11.7293,"n":6,"o":11.7312,"t":"2026-10-01T15:30:00Z","v":849,"vw":11.730752},{"c":11.725,"h":11.75,"l":11.725,"n":4,"o":11.75,"t":"2026-10-01T16:00:00Z","v":2726,"vw":11.734404},{"c":11.7018,"h":11.7018,"l":11.7018,"n":2,"o":11.7018,"t":"2026-10-01T16:30:00Z","v":189,"vw":11.7018},{"c":11.7,"h":11.712,"l":11.7,"n":5,"o":11.712,"t":"2026-10-01T16:45:00Z","v":2588,"vw":11.703076},{"c":11.74,"h":11.74,"l":11.74,"n":1,"o":11.74,"t":"2026-10-01T17:45:00Z","v":200,"vw":11.74},{"c":11.75,"h":11.75,"l":11.735,"n":2,"o":11.735,"t":"2026-10-01T18:45:00Z","v":648,"vw":11.742593},{"c":11.76,"h":11.76,"l":11.74,"n":9,"o":11.76,"t":"2026-10-01T19:45:00Z","v":1352,"vw":11.751429},{"c":11.73,"h":11.73,"l":11.73,"n":4,"o":11.73,"t":"2026-10-01T20:00:00Z","v":474,"vw":11.73},{"c":11.5293,"h":11.59,"l":11.4747,"n":17,"o":11.53,"t":"2026-10-02T13:30:00Z","v":2881,"vw":11.536431},{"c":11.505,"h":11.534,"l":11.48,"n":31,"o":11.51,"t":"2026-10-02T13:45:00Z","v":47222,"vw":11.482581},{"c":11.515,"h":11.53,"l":11.5,"n":9,"o":11.5,"t":"2026-10-02T14:00:00Z","v":2427,"vw":11.515652},{"c":11.53,"h":11.53,"l":11.53,"n":1,"o":11.53,"t":"2026-10-02T14:15:00Z","v":101,"vw":11.53},{"c":11.53,"h":11.53,"l":11.5,"n":5,"o":11.5,"t":"2026-10-02T14:45:00Z","v":753,"vw":11.520827},{"c":11.49,"h":11.49,"l":11.49,"n":9,"o":11.49,"t":"2026-10-02T15:00:00Z","v":1007,"vw":11.49},{"c":11.465,"h":11.465,"l":11.465,"n":2,"o":11.465,"t":"2026-10-02T16:15:00Z","v":131,"vw":11.465},{"c":11.4501,"h":11.453,"l":11.45,"n":4,"o":11.453,"t":"2026-10-02T16:30:00Z","v":1020,"vw":11.451443},{"c":11.4501,"h":11.4501,"l":11.4501,"n":5,"o":11.4501,"t":"2026-10-02T17:00:00Z","v":392,"vw":11.4501},{"c":11.4401,"h":11.47,"l":11.44,"n":11,"o":11.45,"t":"2026-10-02T17:15:00Z","v":2694,"vw":11.447688},{"c":11.45,"h":11.455,"l":11.45,"n":3,"o":11.455,"t":"2026-10-02T17:30:00Z","v":695,"vw":11.453876},{"c":11.455,"h":11.455,"l":11.455,"n":3,"o":11.455,"t":"2026-10-02T17:45:00Z","v":263,"vw":11.455},{"c":11.46,"h":11.46,"l":11.46,"n":2,"o":11.46,"t":"2026-10-02T18:00:00Z","v":200,"vw":11.46},{"c":11.4601,"h":11.4601,"l":11.45,"n":8,"o":11.45,"t":"2026-10-02T18:30:00Z","v":555,"vw":11.455025},{"c":11.47,"h":11.47,"l":11.47,"n":1,"o":11.47,"t":"2026-10-02T18:45:00Z","v":3000,"vw":11.47},{"c":11.48,"h":11.48,"l":11.48,"n":21,"o":11.48,"t":"2026-10-02T19:15:00Z","v":312,"vw":11.48},{"c":11.5,"h":11.51,"l":11.5,"n":23,"o":11.5,"t":"2026-10-02T19:45:00Z","v":2704,"vw":11.504583},{"c":11.47,"h":11.47,"l":11.47,"n":3,"o":11.47,"t":"2026-10-02T20:00:00Z","v":224,"vw":11.47},{"c":11.5,"h":11.5,"l":11.5,"n":2,"o":11.5,"t":"2026-10-02T23:00:00Z","v":141,"vw":11.5},{"c":11.67,"h":11.67,"l":11.56,"n":37,"o":11.63,"t":"2026-10-05T13:30:00Z","v":2145,"vw":11.607489},{"c":11.64,"h":11.64,"l":11.64,"n":2,"o":11.64,"t":"2026-10-05T13:45:00Z","v":1780,"vw":11.64},{"c":11.7,"h":11.72,"l":11.7,"n":9,"o":11.7,"t":"2026-10-05T14:00:00Z","v":1020,"vw":11.709912},{"c":11.735,"h":11.735,"l":11.73,"n":2,"o":11.73,"t":"2026-10-05T14:30:00Z","v":200,"vw":11.7325},{"c":11.7101,"h":11.7101,"l":11.7101,"n":1,"o":11.7101,"t":"2026-10-05T15:30:00Z","v":1200,"vw":11.7101},{"c":11.7499,"h":11.7499,"l":11.7499,"n":1,"o":11.7499,"t":"2026-10-05T16:45:00Z","v":1000,"vw":11.7499},{"c":11.72,"h":11.72,"l":11.72,"n":3,"o":11.72,"t":"2026-10-05T17:00:00Z","v":1485,"vw":11.72},{"c":11.73,"h":11.73,"l":11.73,"n":3,"o":11.73,"t":"2026-10-05T17:15:00Z","v":3175,"vw":11.73},{"c":11.79,"h":11.79,"l":11.79,"n":2,"o":11.79,"t":"2026-10-05T18:00:00Z","v":2697,"vw":11.79},{"c":11.77,"h":11.79,"l":11.77,"n":10,"o":11.78,"t":"2026-10-05T18:15:00Z","v":3067,"vw":11.788346},{"c":11.77,"h":11.77,"l":11.77,"n":4,"o":11.77,"t":"2026-10-05T18:30:00Z","v":3406,"vw":11.77},{"c":11.8099,"h":11.81,"l":11.77,"n":6,"o":11.78,"t":"2026-10-05T18:45:00Z","v":8800,"vw":11.784415},{"c":11.7869,"h":11.81,"l":11.7869,"n":4,"o":11.8,"t":"2026-10-05T19:00:00Z","v":2000,"vw":11.79795},{"c":11.79,"h":11.81,"l":11.76,"n":8,"o":11.8,"t":"2026-10-05T19:45:00Z","v":940,"vw":11.793649},{"c":11.79,"h":11.79,"l":11.79,"n":7,"o":11.79,"t":"2026-10-06T13:30:00Z","v":170,"vw":11.79},{"c":11.65,"h":11.65,"l":11.6301,"n":9,"o":11.6301,"t":"2026-10-06T13:45:00Z","v":669,"vw":11.636733},{"c":11.6001,"h":11.6001,"l":11.6001,"n":1,"o":11.6001,"t":"2026-10-06T14:00:00Z","v":2000,"vw":11.6001},{"c":11.655,"h":11.67,"l":11.6301,"n":5,"o":11.67,"t":"2026-10-06T14:15:00Z","v":2356,"vw":11.635463},{"c":11.67,"h":11.67,"l":11.67,"n":1,"o":11.67,"t":"2026-10-06T15:00:00Z","v":202,"vw":11.67},{"c":11.6501,"h":11.6501,"l":11.6501,"n":1,"o":11.6501,"t":"2026-10-06T15:15:00Z","v":311,"vw":11.6501},{"c":11.68,"h":11.68,"l":11.68,"n":1,"o":11.68,"t":"2026-10-06T15:30:00Z","v":900,"vw":11.68},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-06T16:00:00Z","v":155,"vw":11.7},{"c":11.7199,"h":11.7199,"l":11.7199,"n":1,"o":11.7199,"t":"2026-10-06T16:15:00Z","v":174,"vw":11.7199},{"c":11.7,"h":11.7,"l":11.7,"n":5,"o":11.7,"t":"2026-10-06T16:30:00Z","v":1043,"vw":11.7},{"c":11.71,"h":11.71,"l":11.71,"n":3,"o":11.71,"t":"2026-10-06T17:00:00Z","v":158,"vw":11.71},{"c":11.72,"h":11.72,"l":11.69,"n":11,"o":11.7,"t":"2026-10-06T17:15:00Z","v":2887,"vw":11.695485},{"c":11.7,"h":11.7001,"l":11.7,"n":3,"o":11.7001,"t":"2026-10-06T19:00:00Z","v":369,"vw":11.70005},{"c":11.71,"h":11.71,"l":11.71,"n":2,"o":11.71,"t":"2026-10-06T19:15:00Z","v":1282,"vw":11.71},{"c":11.76,"h":11.76,"l":11.71,"n":54,"o":11.71,"t":"2026-10-06T19:45:00Z","v":5563,"vw":11.751456},{"c":11.75,"h":11.75,"l":11.75,"n":3,"o":11.75,"t":"2026-10-06T20:00:00Z","v":5007,"vw":11.75},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-10-07T08:45:00Z","v":320,"vw":11.75},{"c":11.7,"h":11.7,"l":11.7,"n":2,"o":11.7,"t":"2026-10-07T09:15:00Z","v":1088,"vw":11.7},{"c":11.64,"h":11.64,"l":11.64,"n":2,"o":11.64,"t":"2026-10-07T11:30:00Z","v":1190,"vw":11.64},{"c":11.59,"h":11.6888,"l":11.56,"n":119,"o":11.59,"t":"2026-10-07T13:30:00Z","v":39008,"vw":11.650872},{"c":11.57,"h":11.6,"l":11.53,"n":92,"o":11.58,"t":"2026-10-07T13:45:00Z","v":5478,"vw":11.5773},{"c":11.58,"h":11.58,"l":11.57,"n":18,"o":11.57,"t":"2026-10-07T14:00:00Z","v":657,"vw":11.576027},{"c":11.58,"h":11.58,"l":11.57,"n":4,"o":11.57,"t":"2026-10-07T14:15:00Z","v":426,"vw":11.575896},{"c":11.5719,"h":11.58,"l":11.5719,"n":6,"o":11.58,"t":"2026-10-07T14:30:00Z","v":3101,"vw":11.575558},{"c":11.59,"h":11.59,"l":11.59,"n":5,"o":11.59,"t":"2026-10-07T15:00:00Z","v":1521,"vw":11.59},{"c":11.58,"h":11.6,"l":11.58,"n":30,"o":11.6,"t":"2026-10-07T16:15:00Z","v":1538,"vw":11.584496},{"c":11.59,"h":11.59,"l":11.59,"n":1,"o":11.59,"t":"2026-10-07T17:15:00Z","v":113,"vw":11.59},{"c":11.57,"h":11.58,"l":11.57,"n":59,"o":11.58,"t":"2026-10-07T17:30:00Z","v":7089,"vw":11.570457},{"c":11.57,"h":11.5899,"l":11.57,"n":5,"o":11.5899,"t":"2026-10-07T17:45:00Z","v":574,"vw":11.58522},{"c":11.57,"h":11.57,"l":11.57,"n":3,"o":11.57,"t":"2026-10-07T18:15:00Z","v":247,"vw":11.57},{"c":11.58,"h":11.58,"l":11.58,"n":1,"o":11.58,"t":"2026-10-07T19:15:00Z","v":425,"vw":11.58},{"c":11.59,"h":11.59,"l":11.59,"n":4,"o":11.59,"t":"2026-10-07T19:30:00Z","v":4934,"vw":11.59},{"c":11.58,"h":11.6,"l":11.57,"n":60,"o":11.58,"t":"2026-10-07T19:45:00Z","v":6617,"vw":11.583226},{"c":11.58,"h":11.58,"l":11.58,"n":3,"o":11.58,"t":"2026-10-07T20:00:00Z","v":5962,"vw":11.58},{"c":11.4258,"h":11.43,"l":11.4,"n":21,"o":11.41,"t":"2026-10-08T13:30:00Z","v":4142,"vw":11.412786},{"c":11.415,"h":11.415,"l":11.415,"n":3,"o":11.415,"t":"2026-10-08T13:45:00Z","v":505,"vw":11.415},{"c":11.42,"h":11.42,"l":11.42,"n":1,"o":11.42,"t":"2026-10-08T14:00:00Z","v":1500,"vw":11.42},{"c":11.42,"h":11.42,"l":11.42,"n":16,"o":11.42,"t":"2026-10-08T14:15:00Z","v":1630,"vw":11.42},{"c":11.4,"h":11.41,"l":11.4,"n":5,"o":11.41,"t":"2026-10-08T14:30:00Z","v":661,"vw":11.40607},{"c":11.38,"h":11.4,"l":11.38,"n":10,"o":11.4,"t":"2026-10-08T14:45:00Z","v":1466,"vw":11.391478},{"c":11.3402,"h":11.3402,"l":11.3402,"n":3,"o":11.3402,"t":"2026-10-08T15:00:00Z","v":1202,"vw":11.3402},{"c":11.3235,"h":11.3402,"l":11.3235,"n":6,"o":11.3402,"t":"2026-10-08T15:15:00Z","v":6859,"vw":11.327452},{"c":11.32,"h":11.32,"l":11.32,"n":7,"o":11.32,"t":"2026-10-08T15:30:00Z","v":1268,"vw":11.32},{"c":11.35,"h":11.37,"l":11.35,"n":4,"o":11.37,"t":"2026-10-08T16:15:00Z","v":515,"vw":11.36},{"c":11.325,"h":11.35,"l":11.325,"n":3,"o":11.35,"t":"2026-10-08T16:45:00Z","v":1300,"vw":11.332692},{"c":11.36,"h":11.36,"l":11.36,"n":1,"o":11.36,"t":"2026-10-08T17:15:00Z","v":250,"vw":11.36},{"c":11.345,"h":11.3481,"l":11.345,"n":4,"o":11.3481,"t":"2026-10-08T17:30:00Z","v":558,"vw":11.346138},{"c":11.359,"h":11.359,"l":11.359,"n":1,"o":11.359,"t":"2026-10-08T17:45:00Z","v":440,"vw":11.359},{"c":11.36,"h":11.36,"l":11.36,"n":2,"o":11.36,"t":"2026-10-08T18:15:00Z","v":819,"vw":11.36},{"c":11.36,"h":11.36,"l":11.36,"n":2,"o":11.36,"t":"2026-10-08T18:30:00Z","v":441,"vw":11.36},{"c":11.3601,"h":11.3601,"l":11.3601,"n":1,"o":11.3601,"t":"2026-10-08T18:45:00Z","v":922,"vw":11.3601},{"c":11.34,"h":11.36,"l":11.34,"n":4,"o":11.36,"t":"2026-10-08T19:00:00Z","v":1611,"vw":11.341422},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-08T19:45:00Z","v":103,"vw":11.4},{"c":11.41,"h":11.41,"l":11.41,"n":4,"o":11.41,"t":"2026-10-08T20:00:00Z","v":740,"vw":11.41},{"c":11.86,"h":11.86,"l":11.86,"n":1,"o":11.86,"t":"2026-10-09T13:00:00Z","v":100,"vw":11.86},{"c":11.67,"h":11.67,"l":11.67,"n":3,"o":11.67,"t":"2026-10-09T13:30:00Z","v":149,"vw":11.67},{"c":11.8376,"h":11.8376,"l":11.8376,"n":1,"o":11.8376,"t":"2026-10-09T13:45:00Z","v":100,"vw":11.8376},{"c":11.8,"h":11.85,"l":11.8,"n":18,"o":11.85,"t":"2026-10-09T14:00:00Z","v":1025,"vw":11.83683},{"c":11.78,"h":11.78,"l":11.77,"n":2,"o":11.77,"t":"2026-10-09T14:15:00Z","v":351,"vw":11.775698},{"c":11.775,"h":11.775,"l":11.775,"n":1,"o":11.775,"t":"2026-10-09T14:30:00Z","v":400,"vw":11.775},{"c":11.8,"h":11.835,"l":11.8,"n":25,"o":11.8,"t":"2026-10-09T15:00:00Z","v":1312,"vw":11.804375},{"c":11.81,"h":11.82,"l":11.81,"n":5,"o":11.82,"t":"2026-10-09T15:15:00Z","v":217,"vw":11.815192},{"c":11.82,"h":11.82,"l":11.82,"n":3,"o":11.82,"t":"2026-10-09T15:30:00Z","v":134,"vw":11.82},{"c":11.79,"h":11.81,"l":11.79,"n":3,"o":11.81,"t":"2026-10-09T15:45:00Z","v":400,"vw":11.8},{"c":11.8225,"h":11.84,"l":11.82,"n":23,"o":11.82,"t":"2026-10-09T16:00:00Z","v":15517,"vw":11.823742},{"c":11.8201,"h":11.8201,"l":11.82,"n":2,"o":11.82,"t":"2026-10-09T16:15:00Z","v":600,"vw":11.820033},{"c":11.82,"h":11.82,"l":11.82,"n":5,"o":11.82,"t":"2026-10-09T16:30:00Z","v":2880,"vw":11.82},{"c":11.82,"h":11.825,"l":11.82,"n":5,"o":11.82,"t":"2026-10-09T16:45:00Z","v":1196,"vw":11.822322},{"c":11.78,"h":11.7901,"l":11.77,"n":17,"o":11.78,"t":"2026-10-09T17:45:00Z","v":7403,"vw":11.779728},{"c":11.8,"h":11.8,"l":11.77,"n":7,"o":11.8,"t":"2026-10-09T19:30:00Z","v":670,"vw":11.79109},{"c":11.8,"h":11.84,"l":11.79,"n":65,"o":11.79,"t":"2026-10-09T19:45:00Z","v":5610,"vw":11.823941},{"c":11.81,"h":11.81,"l":11.81,"n":1,"o":11.81,"t":"2026-10-09T20:00:00Z","v":4056,"vw":11.81},{"c":11.5848,"h":11.63,"l":11.5748,"n":11,"o":11.63,"t":"2026-10-12T13:30:00Z","v":3816,"vw":11.620323},{"c":11.58,"h":11.58,"l":11.58,"n":3,"o":11.58,"t":"2026-10-12T13:45:00Z","v":255,"vw":11.58},{"c":11.59,"h":11.59,"l":11.59,"n":2,"o":11.59,"t":"2026-10-12T14:00:00Z","v":433,"vw":11.59},{"c":11.61,"h":11.61,"l":11.61,"n":2,"o":11.61,"t":"2026-10-12T16:45:00Z","v":200,"vw":11.61},{"c":11.61,"h":11.61,"l":11.61,"n":1,"o":11.61,"t":"2026-10-12T17:30:00Z","v":865,"vw":11.61},{"c":11.63,"h":11.635,"l":11.63,"n":36,"o":11.63,"t":"2026-10-12T18:00:00Z","v":655,"vw":11.631256},{"c":11.65,"h":11.65,"l":11.635,"n":6,"o":11.635,"t":"2026-10-12T18:15:00Z","v":795,"vw":11.638636},{"c":11.63,"h":11.63,"l":11.625,"n":15,"o":11.63,"t":"2026-10-12T18:30:00Z","v":767,"vw":11.62923},{"c":11.63,"h":11.63,"l":11.63,"n":9,"o":11.63,"t":"2026-10-12T19:00:00Z","v":4978,"vw":11.63},{"c":11.625,"h":11.625,"l":11.61,"n":6,"o":11.61,"t":"2026-10-12T19:15:00Z","v":420,"vw":11.620287},{"c":11.6,"h":11.61,"l":11.6,"n":9,"o":11.61,"t":"2026-10-12T19:30:00Z","v":2238,"vw":11.602237},{"c":11.64,"h":11.65,"l":11.62,"n":22,"o":11.63,"t":"2026-10-12T19:45:00Z","v":3613,"vw":11.63895},{"c":11.61,"h":11.61,"l":11.61,"n":2,"o":11.61,"t":"2026-10-12T20:00:00Z","v":1162,"vw":11.61},{"c":11.555,"h":11.5953,"l":11.5101,"n":12,"o":11.56,"t":"2026-10-13T13:30:00Z","v":2081,"vw":11.542862},{"c":11.55,"h":11.56,"l":11.55,"n":11,"o":11.55,"t":"2026-10-13T13:45:00Z","v":2243,"vw":11.551387},{"c":11.535,"h":11.535,"l":11.535,"n":1,"o":11.535,"t":"2026-10-13T14:00:00Z","v":1500,"vw":11.535},{"c":11.54,"h":11.56,"l":11.54,"n":5,"o":11.55,"t":"2026-10-13T14:15:00Z","v":1100,"vw":11.546},{"c":11.575,"h":11.575,"l":11.575,"n":1,"o":11.575,"t":"2026-10-13T14:30:00Z","v":1500,"vw":11.575},{"c":11.62,"h":11.62,"l":11.62,"n":20,"o":11.62,"t":"2026-10-13T14:45:00Z","v":6477,"vw":11.62},{"c":11.58,"h":11.59,"l":11.58,"n":6,"o":11.59,"t":"2026-10-13T15:00:00Z","v":655,"vw":11.583604},{"c":11.56,"h":11.56,"l":11.56,"n":2,"o":11.56,"t":"2026-10-13T16:30:00Z","v":130,"vw":11.56},{"c":11.56,"h":11.56,"l":11.56,"n":2,"o":11.56,"t":"2026-10-13T17:15:00Z","v":795,"vw":11.56},{"c":11.59,"h":11.59,"l":11.59,"n":5,"o":11.59,"t":"2026-10-13T18:15:00Z","v":3197,"vw":11.59},{"c":11.57,"h":11.57,"l":11.56,"n":17,"o":11.56,"t":"2026-10-13T19:45:00Z","v":1699,"vw":11.561892},{"c":11.61,"h":11.61,"l":11.61,"n":1,"o":11.61,"t":"2026-10-13T20:00:00Z","v":179,"vw":11.61},{"c":11.6852,"h":11.6852,"l":11.57,"n":11,"o":11.63,"t":"2026-10-14T13:30:00Z","v":2433,"vw":11.613036},{"c":11.5301,"h":11.5301,"l":11.53,"n":13,"o":11.53,"t":"2026-10-14T14:15:00Z","v":1672,"vw":11.53005},{"c":11.53,"h":11.53,"l":11.53,"n":3,"o":11.53,"t":"2026-10-14T14:30:00Z","v":200,"vw":11.53},{"c":11.515,"h":11.515,"l":11.515,"n":1,"o":11.515,"t":"2026-10-14T15:00:00Z","v":158,"vw":11.515},{"c":11.515,"h":11.53,"l":11.515,"n":2,"o":11.53,"t":"2026-10-14T15:15:00Z","v":1768,"vw":11.529152},{"c":11.5099,"h":11.5099,"l":11.5099,"n":1,"o":11.5099,"t":"2026-10-14T15:30:00Z","v":1600,"vw":11.5099},{"c":11.49,"h":11.5,"l":11.49,"n":19,"o":11.5,"t":"2026-10-14T15:45:00Z","v":7437,"vw":11.490328},{"c":11.4996,"h":11.4996,"l":11.4996,"n":1,"o":11.4996,"t":"2026-10-14T16:00:00Z","v":123,"vw":11.4996},{"c":11.49,"h":11.49,"l":11.49,"n":1,"o":11.49,"t":"2026-10-14T16:30:00Z","v":302,"vw":11.49},{"c":11.496,"h":11.518,"l":11.496,"n":3,"o":11.514,"t":"2026-10-14T17:00:00Z","v":400,"vw":11.506},{"c":11.49,"h":11.49,"l":11.49,"n":8,"o":11.49,"t":"2026-10-14T18:00:00Z","v":283,"vw":11.49},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-14T18:15:00Z","v":100,"vw":11.5},{"c":11.5,"h":11.5,"l":11.5,"n":5,"o":11.5,"t":"2026-10-14T19:15:00Z","v":612,"vw":11.5},{"c":11.51,"h":11.55,"l":11.51,"n":41,"o":11.51,"t":"2026-10-14T19:45:00Z","v":6746,"vw":11.531061},{"c":11.52,"h":11.52,"l":11.52,"n":1,"o":11.52,"t":"2026-10-14T20:00:00Z","v":4606,"vw":11.52},{"c":11.52,"h":11.52,"l":11.52,"n":1,"o":11.52,"t":"2026-10-15T12:30:00Z","v":1260,"vw":11.52},{"c":11.52,"h":11.52,"l":11.52,"n":1,"o":11.52,"t":"2026-10-15T12:45:00Z","v":234,"vw":11.52},{"c":11.49,"h":11.49,"l":11.48,"n":4,"o":11.48,"t":"2026-10-15T13:15:00Z","v":700,"vw":11.482857},{"c":11.495,"h":11.495,"l":11.44,"n":22,"o":11.45,"t":"2026-10-15T13:30:00Z","v":22521,"vw":11.450254},{"c":11.47,"h":11.48,"l":11.47,"n":18,"o":11.48,"t":"2026-10-15T13:45:00Z","v":3235,"vw":11.470338},{"c":11.48,"h":11.5,"l":11.465,"n":24,"o":11.465,"t":"2026-10-15T14:00:00Z","v":4445,"vw":11.470988},{"c":11.48,"h":11.48,"l":11.48,"n":2,"o":11.48,"t":"2026-10-15T14:15:00Z","v":454,"vw":11.48},{"c":11.48,"h":11.48,"l":11.48,"n":1,"o":11.48,"t":"2026-10-15T14:30:00Z","v":500,"vw":11.48},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-15T14:45:00Z","v":199,"vw":11.5},{"c":11.52,"h":11.52,"l":11.52,"n":3,"o":11.52,"t":"2026-10-15T15:00:00Z","v":434,"vw":11.52},{"c":11.5,"h":11.52,"l":11.5,"n":14,"o":11.52,"t":"2026-10-15T15:15:00Z","v":2506,"vw":11.511692},{"c":11.512,"h":11.52,"l":11.512,"n":13,"o":11.52,"t":"2026-10-15T15:45:00Z","v":2669,"vw":11.519325},{"c":11.53,"h":11.53,"l":11.5,"n":6,"o":11.51,"t":"2026-10-15T16:00:00Z","v":855,"vw":11.520199},{"c":11.49,"h":11.51,"l":11.47,"n":22,"o":11.5,"t":"2026-10-15T16:15:00Z","v":2504,"vw":11.490651},{"c":11.53,"h":11.53,"l":11.53,"n":3,"o":11.53,"t":"2026-10-15T17:30:00Z","v":177,"vw":11.53},{"c":11.56,"h":11.63,"l":11.55,"n":18,"o":11.56,"t":"2026-10-15T19:45:00Z","v":2763,"vw":11.564749},{"c":11.6,"h":11.6,"l":11.6,"n":2,"o":11.6,"t":"2026-10-15T20:00:00Z","v":3311,"vw":11.6},{"c":11.57,"h":11.63,"l":11.55,"n":11,"o":11.55,"t":"2026-10-16T13:30:00Z","v":3370,"vw":11.606163},{"c":11.54,"h":11.5862,"l":11.52,"n":75,"o":11.5862,"t":"2026-10-16T13:45:00Z","v":11063,"vw":11.54904},{"c":11.56,"h":11.56,"l":11.55,"n":16,"o":11.55,"t":"2026-10-16T14:00:00Z","v":1036,"vw":11.554843},{"c":11.57,"h":11.57,"l":11.57,"n":2,"o":11.57,"t":"2026-10-16T14:15:00Z","v":398,"vw":11.57},{"c":11.57,"h":11.575,"l":11.57,"n":31,"o":11.575,"t":"2026-10-16T14:30:00Z","v":1974,"vw":11.573968},{"c":11.57,"h":11.57,"l":11.57,"n":1,"o":11.57,"t":"2026-10-16T14:45:00Z","v":210,"vw":11.57},{"c":11.5513,"h":11.57,"l":11.5513,"n":12,"o":11.565,"t":"2026-10-16T15:00:00Z","v":6629,"vw":11.559613},{"c":11.505,"h":11.505,"l":11.505,"n":1,"o":11.505,"t":"2026-10-16T16:30:00Z","v":500,"vw":11.505},{"c":11.47,"h":11.48,"l":11.47,"n":10,"o":11.48,"t":"2026-10-16T17:15:00Z","v":1293,"vw":11.478482},{"c":11.49,"h":11.5,"l":11.49,"n":41,"o":11.5,"t":"2026-10-16T17:45:00Z","v":3696,"vw":11.490817},{"c":11.48,"h":11.48,"l":11.47,"n":17,"o":11.48,"t":"2026-10-16T18:00:00Z","v":1621,"vw":11.478911},{"c":11.47,"h":11.47,"l":11.47,"n":35,"o":11.47,"t":"2026-10-16T18:15:00Z","v":4275,"vw":11.47},{"c":11.47,"h":11.47,"l":11.4657,"n":15,"o":11.4657,"t":"2026-10-16T18:30:00Z","v":2101,"vw":11.469386},{"c":11.46,"h":11.47,"l":11.46,"n":28,"o":11.47,"t":"2026-10-16T18:45:00Z","v":4408,"vw":11.463979},{"c":11.47,"h":11.47,"l":11.46,"n":27,"o":11.46,"t":"2026-10-16T19:00:00Z","v":9885,"vw":11.460101},{"c":11.4675,"h":11.47,"l":11.4675,"n":8,"o":11.47,"t":"2026-10-16T19:15:00Z","v":1150,"vw":11.468636},{"c":11.48,"h":11.48,"l":11.4684,"n":24,"o":11.469,"t":"2026-10-16T19:30:00Z","v":5604,"vw":11.4727},{"c":11.49,"h":11.49,"l":11.45,"n":24,"o":11.46,"t":"2026-10-16T19:45:00Z","v":8135,"vw":11.477597},{"c":11.48,"h":11.48,"l":11.48,"n":5,"o":11.48,"t":"2026-10-19T13:30:00Z","v":2048,"vw":11.48},{"c":11.46,"h":11.46,"l":11.46,"n":4,"o":11.46,"t":"2026-10-19T13:45:00Z","v":218,"vw":11.46},{"c":11.425,"h":11.435,"l":11.41,"n":7,"o":11.41,"t":"2026-10-19T14:00:00Z","v":1566,"vw":11.42723},{"c":11.42,"h":11.42,"l":11.42,"n":1,"o":11.42,"t":"2026-10-19T14:30:00Z","v":100,"vw":11.42},{"c":11.43,"h":11.43,"l":11.43,"n":4,"o":11.43,"t":"2026-10-19T15:00:00Z","v":205,"vw":11.43},{"c":11.435,"h":11.435,"l":11.435,"n":1,"o":11.435,"t":"2026-10-19T15:15:00Z","v":150,"vw":11.435},{"c":11.435,"h":11.435,"l":11.435,"n":1,"o":11.435,"t":"2026-10-19T15:30:00Z","v":9075,"vw":11.435},{"c":11.44,"h":11.44,"l":11.425,"n":2,"o":11.425,"t":"2026-10-19T16:15:00Z","v":500,"vw":11.428},{"c":11.4201,"h":11.43,"l":11.4201,"n":5,"o":11.421,"t":"2026-10-19T16:45:00Z","v":2600,"vw":11.421346},{"c":11.43,"h":11.43,"l":11.42,"n":3,"o":11.42,"t":"2026-10-19T17:45:00Z","v":361,"vw":11.422778},{"c":11.42,"h":11.425,"l":11.42,"n":3,"o":11.42,"t":"2026-10-19T18:15:00Z","v":300,"vw":11.421667},{"c":11.415,"h":11.415,"l":11.415,"n":1,"o":11.415,"t":"2026-10-19T18:45:00Z","v":400,"vw":11.415},{"c":11.41,"h":11.41,"l":11.41,"n":7,"o":11.41,"t":"2026-10-19T19:00:00Z","v":489,"vw":11.41},{"c":11.405,"h":11.409,"l":11.405,"n":4,"o":11.405,"t":"2026-10-19T19:15:00Z","v":700,"vw":11.405645},{"c":11.39,"h":11.4001,"l":11.39,"n":15,"o":11.4001,"t":"2026-10-19T19:30:00Z","v":872,"vw":11.394801},{"c":11.4,"h":11.41,"l":11.38,"n":27,"o":11.4,"t":"2026-10-19T19:45:00Z","v":3535,"vw":11.396207},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-19T20:00:00Z","v":4640,"vw":11.4},{"c":11.59,"h":11.59,"l":11.59,"n":5,"o":11.59,"t":"2026-10-19T21:45:00Z","v":841,"vw":11.59},{"c":11.4,"h":11.4,"l":11.4,"n":2,"o":11.4,"t":"2026-10-20T08:00:00Z","v":122,"vw":11.4},{"c":11.38,"h":11.4,"l":11.34,"n":8,"o":11.34,"t":"2026-10-20T13:30:00Z","v":2255,"vw":11.360223},{"c":11.4,"h":11.41,"l":11.4,"n":6,"o":11.41,"t":"2026-10-20T13:45:00Z","v":818,"vw":11.401683},{"c":11.42,"h":11.42,"l":11.42,"n":6,"o":11.42,"t":"2026-10-20T14:00:00Z","v":1800,"vw":11.42},{"c":11.44,"h":11.44,"l":11.44,"n":3,"o":11.44,"t":"2026-10-20T14:15:00Z","v":688,"vw":11.44},{"c":11.425,"h":11.45,"l":11.425,"n":6,"o":11.45,"t":"2026-10-20T15:00:00Z","v":801,"vw":11.435},{"c":11.43,"h":11.43,"l":11.425,"n":5,"o":11.425,"t":"2026-10-20T15:30:00Z","v":473,"vw":11.427741},{"c":11.43,"h":11.43,"l":11.43,"n":1,"o":11.43,"t":"2026-10-20T16:15:00Z","v":100,"vw":11.43},{"c":11.435,"h":11.435,"l":11.435,"n":1,"o":11.435,"t":"2026-10-20T16:45:00Z","v":1000,"vw":11.435},{"c":11.44,"h":11.44,"l":11.44,"n":4,"o":11.44,"t":"2026-10-20T17:00:00Z","v":103,"vw":11.44},{"c":11.44,"h":11.44,"l":11.44,"n":11,"o":11.44,"t":"2026-10-20T17:15:00Z","v":1320,"vw":11.44},{"c":11.445,"h":11.445,"l":11.43,"n":3,"o":11.44,"t":"2026-10-20T17:30:00Z","v":713,"vw":11.440028},{"c":11.45,"h":11.45,"l":11.45,"n":2,"o":11.45,"t":"2026-10-20T17:45:00Z","v":168,"vw":11.45},{"c":11.44,"h":11.44,"l":11.44,"n":1,"o":11.44,"t":"2026-10-20T18:30:00Z","v":100,"vw":11.44},{"c":11.41,"h":11.42,"l":11.41,"n":7,"o":11.41,"t":"2026-10-20T19:15:00Z","v":781,"vw":11.4116},{"c":11.44,"h":11.4472,"l":11.44,"n":9,"o":11.44,"t":"2026-10-20T19:30:00Z","v":15000,"vw":11.440337},{"c":11.43,"h":11.44,"l":11.42,"n":18,"o":11.44,"t":"2026-10-20T19:45:00Z","v":3612,"vw":11.437683},{"c":11.44,"h":11.44,"l":11.44,"n":1,"o":11.44,"t":"2026-10-20T20:00:00Z","v":701,"vw":11.44},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-21T11:45:00Z","v":100,"vw":11.4},{"c":11.18,"h":11.25,"l":11.18,"n":13,"o":11.25,"t":"2026-10-21T13:30:00Z","v":3579,"vw":11.218372},{"c":11.1801,"h":11.24,"l":11.1801,"n":7,"o":11.24,"t":"2026-10-21T13:45:00Z","v":818,"vw":11.198767},{"c":11.1785,"h":11.1785,"l":11.1785,"n":4,"o":11.1785,"t":"2026-10-21T14:00:00Z","v":482,"vw":11.1785},{"c":11.115,"h":11.16,"l":11.115,"n":9,"o":11.16,"t":"2026-10-21T14:30:00Z","v":3083,"vw":11.156687},{"c":11.0901,"h":11.0901,"l":11.0901,"n":1,"o":11.0901,"t":"2026-10-21T14:45:00Z","v":1000,"vw":11.0901},{"c":11.17,"h":11.2,"l":11.13,"n":65,"o":11.13,"t":"2026-10-21T15:15:00Z","v":16535,"vw":11.188633},{"c":11.15,"h":11.2,"l":11.14,"n":36,"o":11.165,"t":"2026-10-21T15:30:00Z","v":10058,"vw":11.183738},{"c":11.16,"h":11.19,"l":11.15,"n":5,"o":11.15,"t":"2026-10-21T15:45:00Z","v":655,"vw":11.167099},{"c":11.19,"h":11.22,"l":11.16,"n":32,"o":11.16,"t":"2026-10-21T16:00:00Z","v":8472,"vw":11.197799},{"c":11.26,"h":11.26,"l":11.26,"n":1,"o":11.26,"t":"2026-10-21T16:30:00Z","v":500,"vw":11.26},{"c":11.19,"h":11.19,"l":11.19,"n":1,"o":11.19,"t":"2026-10-21T16:45:00Z","v":200,"vw":11.19},{"c":11.2,"h":11.2,"l":11.2,"n":1,"o":11.2,"t":"2026-10-21T17:00:00Z","v":600,"vw":11.2},{"c":11.2,"h":11.2,"l":11.2,"n":1,"o":11.2,"t":"2026-10-21T18:00:00Z","v":504,"vw":11.2},{"c":11.18,"h":11.21,"l":11.18,"n":14,"o":11.195,"t":"2026-10-21T18:15:00Z","v":1865,"vw":11.202829},{"c":11.2,"h":11.2,"l":11.2,"n":3,"o":11.2,"t":"2026-10-21T18:45:00Z","v":306,"vw":11.2},{"c":11.185,"h":11.185,"l":11.18,"n":2,"o":11.18,"t":"2026-10-21T19:15:00Z","v":204,"vw":11.182451},{"c":11.19,"h":11.195,"l":11.19,"n":2,"o":11.195,"t":"2026-10-21T19:30:00Z","v":600,"vw":11.194167},{"c":11.15,"h":11.225,"l":11.15,"n":68,"o":11.2,"t":"2026-10-21T19:45:00Z","v":12363,"vw":11.18017},{"c":11.17,"h":11.17,"l":11.17,"n":3,"o":11.17,"t":"2026-10-21T20:00:00Z","v":275,"vw":11.17},{"c":10.85,"h":10.85,"l":10.83,"n":3,"o":10.83,"t":"2026-10-22T10:00:00Z","v":1150,"vw":10.836957},{"c":10.75,"h":10.75,"l":10.75,"n":1,"o":10.75,"t":"2026-10-22T11:15:00Z","v":308,"vw":10.75},{"c":10.75,"h":10.75,"l":10.75,"n":1,"o":10.75,"t":"2026-10-22T13:15:00Z","v":179,"vw":10.75},{"c":10.7973,"h":10.7973,"l":10.72,"n":23,"o":10.77,"t":"2026-10-22T13:30:00Z","v":3485,"vw":10.765264},{"c":10.835,"h":10.86,"l":10.83,"n":34,"o":10.86,"t":"2026-10-22T13:45:00Z","v":2710,"vw":10.841237},{"c":10.86,"h":10.86,"l":10.85,"n":13,"o":10.85,"t":"2026-10-22T14:00:00Z","v":1641,"vw":10.853108},{"c":10.87,"h":10.87,"l":10.84,"n":9,"o":10.85,"t":"2026-10-22T14:15:00Z","v":3338,"vw":10.854497},{"c":10.855,"h":10.855,"l":10.855,"n":9,"o":10.855,"t":"2026-10-22T14:30:00Z","v":781,"vw":10.855},{"c":10.8213,"h":10.8213,"l":10.8213,"n":1,"o":10.8213,"t":"2026-10-22T15:15:00Z","v":200,"vw":10.8213},{"c":10.84,"h":10.85,"l":10.8001,"n":8,"o":10.85,"t":"2026-10-22T15:30:00Z","v":1444,"vw":10.827924},{"c":10.8551,"h":10.8551,"l":10.81,"n":340,"o":10.84,"t":"2026-10-22T16:30:00Z","v":45243,"vw":10.821922},{"c":10.82,"h":10.82,"l":10.82,"n":2,"o":10.82,"t":"2026-10-22T16:45:00Z","v":153,"vw":10.82},{"c":10.84,"h":10.84,"l":10.8,"n":65,"o":10.82,"t":"2026-10-22T17:00:00Z","v":6555,"vw":10.809308},{"c":10.81,"h":10.85,"l":10.81,"n":59,"o":10.85,"t":"2026-10-22T17:15:00Z","v":7885,"vw":10.821958},{"c":10.85,"h":10.85,"l":10.85,"n":1,"o":10.85,"t":"2026-10-22T17:30:00Z","v":300,"vw":10.85},{"c":10.85,"h":10.85,"l":10.84,"n":3,"o":10.845,"t":"2026-10-22T17:45:00Z","v":1084,"vw":10.844769},{"c":10.835,"h":10.835,"l":10.835,"n":1,"o":10.835,"t":"2026-10-22T18:15:00Z","v":200,"vw":10.835},{"c":10.81,"h":10.83,"l":10.81,"n":11,"o":10.83,"t":"2026-10-22T18:30:00Z","v":657,"vw":10.815},{"c":10.81,"h":10.81,"l":10.81,"n":2,"o":10.81,"t":"2026-10-22T18:45:00Z","v":150,"vw":10.81},{"c":10.81,"h":10.81,"l":10.81,"n":2,"o":10.81,"t":"2026-10-22T19:00:00Z","v":153,"vw":10.81},{"c":10.86,"h":10.86,"l":10.86,"n":1,"o":10.86,"t":"2026-10-22T19:15:00Z","v":250,"vw":10.86},{"c":10.89,"h":10.89,"l":10.86,"n":4,"o":10.86,"t":"2026-10-22T19:30:00Z","v":235,"vw":10.875},{"c":10.83,"h":10.9,"l":10.82,"n":37,"o":10.855,"t":"2026-10-22T19:45:00Z","v":11889,"vw":10.840633},{"c":10.87,"h":10.87,"l":10.87,"n":2,"o":10.87,"t":"2026-10-22T20:00:00Z","v":314,"vw":10.87}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.08139187797743988,"strike":13.686081220225601,"iv":0.5756271765883733,"gamma":0.09585474859702,"theta":-0.005331364644769781,"vega":0.005203529361674466,"rho":0.0007677023247108505,"breakevenPct":26.65568627601695},{"delta":0.15,"premium":0.13250406283500793,"strike":13.174959371649921,"iv":0.5889255792592223,"gamma":0.12706830391011756,"theta":-0.0073631541200633345,"vega":0.00703533160501662,"rho":0.001148908416741719,"breakevenPct":22.42376664659549},{"delta":0.2,"premium":0.45,"strike":17.70241252368323,"iv":1.6071360535677481,"gamma":0.05698265234521038,"theta":-0.023987204040898925,"vega":0.008569848482200118,"rho":0.0013517626309869717,"breakevenPct":66.99551539726981},{"delta":0.25,"premium":0.4608796320352357,"strike":15.456018398238216,"iv":1.2994385679157183,"gamma":0.09070932858171522,"theta":-0.020862171198301225,"vega":0.009388766681202582,"rho":0.0017642760726861027,"breakevenPct":46.42960469432799},{"delta":0.3,"premium":0.4784961654478947,"strike":14.575191727605267,"iv":1.1384373037646562,"gamma":0.12589369971640718,"theta":-0.018879979504629347,"vega":0.009947063218879759,"rho":0.0021709449813594782,"breakevenPct":38.48838908052588},{"delta":0.35,"premium":0.49611269886055365,"strike":13.694365056972318,"iv":0.9774360396135942,"gamma":0.16107807085109915,"theta":-0.016897787810957472,"vega":0.010505359756556937,"rho":0.0025776138900328533,"breakevenPct":30.547173466723763},{"delta":0.4,"premium":0.5137292322732127,"strike":12.813538386339369,"iv":0.816434775462532,"gamma":0.19626244198579115,"theta":-0.01491559611728559,"vega":0.011063656294234114,"rho":0.002984282798706229,"breakevenPct":22.60595785292164},{"delta":0.45,"premium":0.5313457656858717,"strike":11.932711715706418,"iv":0.6554335113114699,"gamma":0.23144681312048312,"theta":-0.012933404423613714,"vega":0.011621952831911293,"rho":0.0033909517073796042,"breakevenPct":14.664742239119526},{"delta":0.5,"premium":0.5489622990985307,"strike":11.05188504507347,"iv":0.4944322471604078,"gamma":0.26663118425517507,"theta":-0.010951212729941838,"vega":0.012180249369588472,"rho":0.0037976206160529797,"breakevenPct":6.723526625317412},{"delta":0.55,"premium":0.5919877043493661,"strike":10.888032788401691,"iv":0.4552829346599248,"gamma":0.26256749819171116,"theta":-0.00992365995017637,"vega":0.011338320766615811,"rho":0.004197702438245012,"breakevenPct":5.611964054747546},{"delta":0.6,"premium":0.6366034995865892,"strike":10.769057334435763,"iv":0.4237605693517892,"gamma":0.2560472010063265,"theta":-0.008955859849670426,"vega":0.01040874938845185,"rho":0.004597371962069524,"breakevenPct":4.927882557703339},{"delta":0.65,"premium":0.6812192948238125,"strike":10.650081880469834,"iv":0.3922382040436534,"gamma":0.2495269038209418,"theta":-0.007988059749164481,"vega":0.009479178010287888,"rho":0.004997041485894036,"breakevenPct":4.2438010606591305},{"delta":0.7,"premium":0.7258350900610356,"strike":10.531106426503905,"iv":0.36071583873551777,"gamma":0.24300660663555718,"theta":-0.0070202596486585375,"vega":0.008549606632123927,"rho":0.005396711009718547,"breakevenPct":3.5597195636149244},{"delta":0.75,"premium":0.7704508852982589,"strike":10.412130972537977,"iv":0.32919347342738203,"gamma":0.2364863094501725,"theta":-0.006052459548152592,"vega":0.007620035253959965,"rho":0.005796380533543061,"breakevenPct":2.8756380665707164},{"delta":0.8,"premium":0.8150666805354821,"strike":10.293155518572048,"iv":0.2976711081192463,"gamma":0.2299660122647878,"theta":-0.005084659447646647,"vega":0.006690463875796002,"rho":0.006196050057367573,"breakevenPct":2.191556569526508},{"delta":0.85,"premium":0.8596824757727053,"strike":10.17418006460612,"iv":0.2661487428111107,"gamma":0.22344571507940317,"theta":-0.004116859347140704,"vega":0.005760892497632042,"rho":0.006595719581192085,"breakevenPct":1.5074750724823014},{"delta":0.9,"premium":0.9042982710099284,"strike":10.05520461064019,"iv":0.23462637750297494,"gamma":0.21692541789401848,"theta":-0.0031490592466347595,"vega":0.00483132111946808,"rho":0.006995389105016597,"breakevenPct":0.8233935754380939}],"put":[{"delta":0.1,"premium":0.45,"strike":5.85962461519751,"iv":2.307182589072712,"gamma":0.025051077446118706,"theta":-0.02110461479046995,"vega":0.0053679223510901776,"rho":-0.0012304731687215703,"breakevenPct":50.23344420241481},{"delta":0.15,"premium":0.45,"strike":7.616360591360579,"iv":1.553262596201008,"gamma":0.050025570474050096,"theta":-0.01866697025263644,"vega":0.007119746641150912,"rho":-0.0016712006393960934,"breakevenPct":34.07211967469568},{"delta":0.2,"premium":0.45,"strike":8.750739420861695,"iv":1.137846102417786,"gamma":0.08205622145129579,"theta":-0.016315066087759875,"vega":0.008545514203095754,"rho":-0.0021143746148030483,"breakevenPct":23.636251877997267},{"delta":0.25,"premium":0.46081945075619857,"strike":9.432778030247944,"iv":0.9111192353118824,"gamma":0.11848533970285552,"theta":-0.01453693828584797,"vega":0.00963913389505784,"rho":-0.0025676779405764227,"breakevenPct":17.46128261737124},{"delta":0.3,"premium":0.47554291242408514,"strike":10.002714562120426,"iv":0.7293839594780721,"gamma":0.1557254635756319,"theta":-0.012940261883118056,"vega":0.01064026118666604,"rho":-0.003024368676817897,"breakevenPct":12.353526681726388},{"delta":0.35,"premium":0.5269081890828649,"strike":10.259540945414324,"iv":0.6736461688306317,"gamma":0.18103780296023844,"theta":-0.012201732606194966,"vega":0.01104506462429664,"rho":-0.003506153694753114,"breakevenPct":10.463360107346272},{"delta":0.4,"premium":0.5782734657416446,"strike":10.516367328708224,"iv":0.6179083781831911,"gamma":0.206350142344845,"theta":-0.011463203329271875,"vega":0.01144986806192724,"rho":-0.003987938712688332,"breakevenPct":8.573193532966155},{"delta":0.45,"premium":0.6296387424004244,"strike":10.773193712002122,"iv":0.5621705875357507,"gamma":0.23166248172945153,"theta":-0.010724674052348787,"vega":0.011854671499557838,"rho":-0.004469723730623548,"breakevenPct":6.683026958586038},{"delta":0.5,"premium":0.7026804604615942,"strike":11.035149791062342,"iv":0.5146078988643825,"gamma":0.2519700946232639,"theta":-0.010018472135278976,"vega":0.01213461478436155,"rho":-0.004966934810292709,"breakevenPct":4.945084355098917},{"delta":0.55,"premium":0.9394909195277722,"strike":11.33586148511463,"iv":0.5288093223623344,"gamma":0.23446625400139923,"theta":-0.009556508233338515,"vega":0.011471221031015735,"rho":-0.005580692082297435,"breakevenPct":4.357216507940577},{"delta":0.6,"premium":1.1763013785939496,"strike":11.63657317916692,"iv":0.5430107458602863,"gamma":0.21696241337953454,"theta":-0.009094544331398054,"vega":0.010807827277669923,"rho":-0.006194449354302161,"breakevenPct":3.769348660782237},{"delta":0.65,"premium":1.4131118376601277,"strike":11.937284873219209,"iv":0.5572121693582381,"gamma":0.19945857275766982,"theta":-0.008632580429457592,"vega":0.010144433524324106,"rho":-0.006808206626306887,"breakevenPct":3.1814808136238963},{"delta":0.7,"premium":1.6499222967263054,"strike":12.237996567271498,"iv":0.57141359285619,"gamma":0.18195473213580515,"theta":-0.008170616527517131,"vega":0.009481039770978293,"rho":-0.007421963898311612,"breakevenPct":2.5936129664655567},{"delta":0.75,"premium":1.8867327557924833,"strike":12.538708261323789,"iv":0.5856150163541419,"gamma":0.16445089151394043,"theta":-0.0077086526255766685,"vega":0.008817646017632479,"rho":-0.008035721170316338,"breakevenPct":2.005745119307216},{"delta":0.8,"premium":2.1235432148586613,"strike":12.839419955376078,"iv":0.5998164398520938,"gamma":0.14694705089207571,"theta":-0.007246688723636206,"vega":0.008154252264286663,"rho":-0.008649478442321064,"breakevenPct":1.4178772721488753},{"delta":0.85,"premium":2.919202898550726,"strike":13.681159420289855,"iv":0.6981188405797104,"gamma":0.12124782608695642,"theta":-0.007218840579710147,"vega":0.0071637681159420295,"rho":-0.009705692392726839,"breakevenPct":0.9939602415903308}]},"raw":{"call":[{"delta":0.1,"premium":0.08139187797743988,"strike":13.686081220225601,"iv":0.5756271765883733,"gamma":0.09585474859702,"theta":-0.005331364644769781,"vega":0.005203529361674466,"rho":0.0007677023247108505,"breakevenPct":26.65568627601695},{"delta":0.15,"premium":0.13250406283500793,"strike":13.174959371649921,"iv":0.5889255792592223,"gamma":0.12706830391011756,"theta":-0.0073631541200633345,"vega":0.00703533160501662,"rho":0.001148908416741719,"breakevenPct":22.42376664659549},{"delta":0.2,"premium":0.45,"strike":17.70241252368323,"iv":1.6071360535677481,"gamma":0.05698265234521038,"theta":-0.023987204040898925,"vega":0.008569848482200118,"rho":0.0013517626309869717,"breakevenPct":66.99551539726981},{"delta":0.25,"premium":0.4608796320352357,"strike":15.456018398238216,"iv":1.2994385679157183,"gamma":0.09070932858171522,"theta":-0.020862171198301225,"vega":0.009388766681202582,"rho":0.0017642760726861027,"breakevenPct":46.42960469432799},{"delta":0.3,"premium":0.4784961654478947,"strike":14.575191727605267,"iv":1.1384373037646562,"gamma":0.12589369971640718,"theta":-0.018879979504629347,"vega":0.009947063218879759,"rho":0.0021709449813594782,"breakevenPct":38.48838908052588},{"delta":0.35,"premium":0.49611269886055365,"strike":13.694365056972318,"iv":0.9774360396135942,"gamma":0.16107807085109915,"theta":-0.016897787810957472,"vega":0.010505359756556937,"rho":0.0025776138900328533,"breakevenPct":30.547173466723763},{"delta":0.4,"premium":0.5137292322732127,"strike":12.813538386339369,"iv":0.816434775462532,"gamma":0.19626244198579115,"theta":-0.01491559611728559,"vega":0.011063656294234114,"rho":0.002984282798706229,"breakevenPct":22.60595785292164},{"delta":0.45,"premium":0.5313457656858717,"strike":11.932711715706418,"iv":0.6554335113114699,"gamma":0.23144681312048312,"theta":-0.012933404423613714,"vega":0.011621952831911293,"rho":0.0033909517073796042,"breakevenPct":14.664742239119526},{"delta":0.5,"premium":0.5489622990985307,"strike":11.05188504507347,"iv":0.4944322471604078,"gamma":0.26663118425517507,"theta":-0.010951212729941838,"vega":0.012180249369588472,"rho":0.0037976206160529797,"breakevenPct":6.723526625317412},{"delta":0.55,"premium":0.5919877043493661,"strike":10.888032788401691,"iv":0.4552829346599248,"gamma":0.26256749819171116,"theta":-0.00992365995017637,"vega":0.011338320766615811,"rho":0.004197702438245012,"breakevenPct":5.611964054747546},{"delta":0.6,"premium":0.6366034995865892,"strike":10.769057334435763,"iv":0.4237605693517892,"gamma":0.2560472010063265,"theta":-0.008955859849670426,"vega":0.01040874938845185,"rho":0.004597371962069524,"breakevenPct":4.927882557703339},{"delta":0.65,"premium":0.6812192948238125,"strike":10.650081880469834,"iv":0.3922382040436534,"gamma":0.2495269038209418,"theta":-0.007988059749164481,"vega":0.009479178010287888,"rho":0.004997041485894036,"breakevenPct":4.2438010606591305},{"delta":0.7,"premium":0.7258350900610356,"strike":10.531106426503905,"iv":0.36071583873551777,"gamma":0.24300660663555718,"theta":-0.0070202596486585375,"vega":0.008549606632123927,"rho":0.005396711009718547,"breakevenPct":3.5597195636149244},{"delta":0.75,"premium":0.7704508852982589,"strike":10.412130972537977,"iv":0.32919347342738203,"gamma":0.2364863094501725,"theta":-0.006052459548152592,"vega":0.007620035253959965,"rho":0.005796380533543061,"breakevenPct":2.8756380665707164},{"delta":0.8,"premium":0.8150666805354821,"strike":10.293155518572048,"iv":0.2976711081192463,"gamma":0.2299660122647878,"theta":-0.005084659447646647,"vega":0.006690463875796002,"rho":0.006196050057367573,"breakevenPct":2.191556569526508},{"delta":0.85,"premium":0.8596824757727053,"strike":10.17418006460612,"iv":0.2661487428111107,"gamma":0.22344571507940317,"theta":-0.004116859347140704,"vega":0.005760892497632042,"rho":0.006595719581192085,"breakevenPct":1.5074750724823014},{"delta":0.9,"premium":0.9042982710099284,"strike":10.05520461064019,"iv":0.23462637750297494,"gamma":0.21692541789401848,"theta":-0.0031490592466347595,"vega":0.00483132111946808,"rho":0.006995389105016597,"breakevenPct":0.8233935754380939}],"put":[{"delta":0.1,"premium":0.45,"strike":5.85962461519751,"iv":2.307182589072712,"gamma":0.025051077446118706,"theta":-0.02110461479046995,"vega":0.0053679223510901776,"rho":-0.0012304731687215703,"breakevenPct":50.23344420241481},{"delta":0.15,"premium":0.45,"strike":7.616360591360579,"iv":1.553262596201008,"gamma":0.050025570474050096,"theta":-0.01866697025263644,"vega":0.007119746641150912,"rho":-0.0016712006393960934,"breakevenPct":34.07211967469568},{"delta":0.2,"premium":0.45,"strike":8.750739420861695,"iv":1.137846102417786,"gamma":0.08205622145129579,"theta":-0.016315066087759875,"vega":0.008545514203095754,"rho":-0.0021143746148030483,"breakevenPct":23.636251877997267},{"delta":0.25,"premium":0.46081945075619857,"strike":9.432778030247944,"iv":0.9111192353118824,"gamma":0.11848533970285552,"theta":-0.01453693828584797,"vega":0.00963913389505784,"rho":-0.0025676779405764227,"breakevenPct":17.46128261737124},{"delta":0.3,"premium":0.47554291242408514,"strike":10.002714562120426,"iv":0.7293839594780721,"gamma":0.1557254635756319,"theta":-0.012940261883118056,"vega":0.01064026118666604,"rho":-0.003024368676817897,"breakevenPct":12.353526681726388},{"delta":0.35,"premium":0.5269081890828649,"strike":10.259540945414324,"iv":0.6736461688306317,"gamma":0.18103780296023844,"theta":-0.012201732606194966,"vega":0.01104506462429664,"rho":-0.003506153694753114,"breakevenPct":10.463360107346272},{"delta":0.4,"premium":0.5782734657416446,"strike":10.516367328708224,"iv":0.6179083781831911,"gamma":0.206350142344845,"theta":-0.011463203329271875,"vega":0.01144986806192724,"rho":-0.003987938712688332,"breakevenPct":8.573193532966155},{"delta":0.45,"premium":0.6296387424004244,"strike":10.773193712002122,"iv":0.5621705875357507,"gamma":0.23166248172945153,"theta":-0.010724674052348787,"vega":0.011854671499557838,"rho":-0.004469723730623548,"breakevenPct":6.683026958586038},{"delta":0.5,"premium":0.7026804604615942,"strike":11.035149791062342,"iv":0.5146078988643825,"gamma":0.2519700946232639,"theta":-0.010018472135278976,"vega":0.01213461478436155,"rho":-0.004966934810292709,"breakevenPct":4.945084355098917},{"delta":0.55,"premium":0.9394909195277722,"strike":11.33586148511463,"iv":0.5288093223623344,"gamma":0.23446625400139923,"theta":-0.009556508233338515,"vega":0.011471221031015735,"rho":-0.005580692082297435,"breakevenPct":4.357216507940577},{"delta":0.6,"premium":1.1763013785939496,"strike":11.63657317916692,"iv":0.5430107458602863,"gamma":0.21696241337953454,"theta":-0.009094544331398054,"vega":0.010807827277669923,"rho":-0.006194449354302161,"breakevenPct":3.769348660782237},{"delta":0.65,"premium":1.4131118376601277,"strike":11.937284873219209,"iv":0.5572121693582381,"gamma":0.19945857275766982,"theta":-0.008632580429457592,"vega":0.010144433524324106,"rho":-0.006808206626306887,"breakevenPct":3.1814808136238963},{"delta":0.7,"premium":1.6499222967263054,"strike":12.237996567271498,"iv":0.57141359285619,"gamma":0.18195473213580515,"theta":-0.008170616527517131,"vega":0.009481039770978293,"rho":-0.007421963898311612,"breakevenPct":2.5936129664655567},{"delta":0.75,"premium":1.8867327557924833,"strike":12.538708261323789,"iv":0.5856150163541419,"gamma":0.16445089151394043,"theta":-0.0077086526255766685,"vega":0.008817646017632479,"rho":-0.008035721170316338,"breakevenPct":2.005745119307216},{"delta":0.8,"premium":2.1235432148586613,"strike":12.839419955376078,"iv":0.5998164398520938,"gamma":0.14694705089207571,"theta":-0.007246688723636206,"vega":0.008154252264286663,"rho":-0.008649478442321064,"breakevenPct":1.4178772721488753},{"delta":0.85,"premium":2.919202898550726,"strike":13.681159420289855,"iv":0.6981188405797104,"gamma":0.12124782608695642,"theta":-0.007218840579710147,"vega":0.0071637681159420295,"rho":-0.009705692392726839,"breakevenPct":0.9939602415903308}]}},"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"}}