{"symbol":"NIKL","url":"https://intraalpha.com/companies/NIKL","capturedAt":"2026-10-22T20:47:02.545Z","state":"ready","quote":{"symbol":"NIKL","last_price":11.18,"prev_close":11.385,"regular_close":11.215,"change":-0.205,"change_pct":-1.8006,"regular_change":-0.17,"regular_change_pct":-1.4932,"extended_change":-0.035,"extended_change_pct":-0.3121,"bid":11.01,"ask":11.77,"bid_size":300,"ask_size":200,"volume":51405,"vwap":11.241938,"open":11.46,"high":11.46,"low":11.17,"close":11.215,"trade_count":234,"last_trade_at":"2026-10-22T20:00:00.39844148Z","last_quote_at":"2026-10-22T20:00:43.734408764Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:47:00.657588765-04:00","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":{"net_assets":53300000,"net_expense_ratio":0.0075,"portfolio_turnover":0.48,"dividend_yield":0.0121,"inception_date":"2023-03-21","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:47:02.014837+00:00"},"optionObservedAt":"2026-10-22T19:49:55.830Z","bars":[{"c":12.15,"h":12.15,"l":12.15,"n":1,"o":12.15,"t":"2026-10-15T08:00:00Z","v":104,"vw":12.15},{"c":12.17,"h":12.17,"l":12.17,"n":1,"o":12.17,"t":"2026-10-15T11:55:00Z","v":123,"vw":12.17},{"c":12.01,"h":12.05,"l":12.01,"n":27,"o":12.05,"t":"2026-10-15T13:30:00Z","v":2702,"vw":12.048277},{"c":11.94,"h":12,"l":11.8504,"n":68,"o":12,"t":"2026-10-15T13:35:00Z","v":10377,"vw":11.898416},{"c":12,"h":12,"l":11.975,"n":15,"o":12,"t":"2026-10-15T13:40:00Z","v":983,"vw":11.984375},{"c":11.92,"h":11.92,"l":11.92,"n":3,"o":11.92,"t":"2026-10-15T13:45:00Z","v":347,"vw":11.92},{"c":11.9,"h":11.9,"l":11.9,"n":3,"o":11.9,"t":"2026-10-15T13:55:00Z","v":2342,"vw":11.9},{"c":11.955,"h":11.955,"l":11.955,"n":1,"o":11.955,"t":"2026-10-15T14:10:00Z","v":501,"vw":11.955},{"c":11.99,"h":12.03,"l":11.99,"n":7,"o":11.99,"t":"2026-10-15T14:20:00Z","v":2469,"vw":12.000608},{"c":11.98,"h":11.995,"l":11.94,"n":5,"o":11.94,"t":"2026-10-15T14:25:00Z","v":792,"vw":11.983737},{"c":11.995,"h":11.995,"l":11.995,"n":1,"o":11.995,"t":"2026-10-15T14:30:00Z","v":250,"vw":11.995},{"c":12.065,"h":12.065,"l":12.04,"n":8,"o":12.04,"t":"2026-10-15T14:40:00Z","v":3202,"vw":12.06371},{"c":12.093,"h":12.1,"l":12.04,"n":15,"o":12.1,"t":"2026-10-15T14:50:00Z","v":3731,"vw":12.096984},{"c":12.12,"h":12.12,"l":12.12,"n":3,"o":12.12,"t":"2026-10-15T15:10:00Z","v":3200,"vw":12.12},{"c":12.1,"h":12.1,"l":12.075,"n":5,"o":12.0751,"t":"2026-10-15T15:15:00Z","v":357,"vw":12.083367},{"c":12.08,"h":12.08,"l":12.08,"n":4,"o":12.08,"t":"2026-10-15T15:20:00Z","v":159,"vw":12.08},{"c":12.06,"h":12.08,"l":12.06,"n":8,"o":12.08,"t":"2026-10-15T15:40:00Z","v":700,"vw":12.063891},{"c":12.0787,"h":12.0787,"l":12.0787,"n":2,"o":12.0787,"t":"2026-10-15T15:45:00Z","v":110,"vw":12.0787},{"c":12.06,"h":12.06,"l":12.06,"n":1,"o":12.06,"t":"2026-10-15T15:50:00Z","v":102,"vw":12.06},{"c":12.0538,"h":12.06,"l":12.0538,"n":3,"o":12.06,"t":"2026-10-15T16:05:00Z","v":340,"vw":12.057007},{"c":12.08,"h":12.08,"l":12.08,"n":1,"o":12.08,"t":"2026-10-15T16:20:00Z","v":300,"vw":12.08},{"c":12.075,"h":12.1,"l":12.075,"n":13,"o":12.1,"t":"2026-10-15T16:30:00Z","v":4245,"vw":12.097652},{"c":12.075,"h":12.075,"l":12.075,"n":1,"o":12.075,"t":"2026-10-15T16:35:00Z","v":100,"vw":12.075},{"c":12.0518,"h":12.0518,"l":12.0518,"n":3,"o":12.0518,"t":"2026-10-15T16:45:00Z","v":462,"vw":12.0518},{"c":12.0501,"h":12.0501,"l":12.05,"n":2,"o":12.05,"t":"2026-10-15T17:00:00Z","v":200,"vw":12.05005},{"c":12.06,"h":12.06,"l":12.06,"n":1,"o":12.06,"t":"2026-10-15T17:15:00Z","v":100,"vw":12.06},{"c":12.085,"h":12.085,"l":12.085,"n":1,"o":12.085,"t":"2026-10-15T17:25:00Z","v":100,"vw":12.085},{"c":12.095,"h":12.1,"l":12.095,"n":2,"o":12.1,"t":"2026-10-15T17:35:00Z","v":1100,"vw":12.099545},{"c":12.0783,"h":12.1,"l":12.0783,"n":4,"o":12.1,"t":"2026-10-15T17:40:00Z","v":850,"vw":12.086605},{"c":12.07,"h":12.07,"l":12.07,"n":3,"o":12.07,"t":"2026-10-15T18:00:00Z","v":148,"vw":12.07},{"c":12.09,"h":12.09,"l":12.09,"n":3,"o":12.09,"t":"2026-10-15T19:00:00Z","v":507,"vw":12.09},{"c":12.1,"h":12.101,"l":12.1,"n":2,"o":12.101,"t":"2026-10-15T19:30:00Z","v":1300,"vw":12.100462},{"c":12.12,"h":12.12,"l":12.12,"n":4,"o":12.12,"t":"2026-10-15T19:35:00Z","v":327,"vw":12.12},{"c":12.11,"h":12.12,"l":12.11,"n":6,"o":12.12,"t":"2026-10-15T19:55:00Z","v":697,"vw":12.117474},{"c":12.11,"h":12.11,"l":12.11,"n":4,"o":12.11,"t":"2026-10-15T20:00:00Z","v":112,"vw":12.11},{"c":12.15,"h":12.15,"l":12.15,"n":1,"o":12.15,"t":"2026-10-15T20:40:00Z","v":100,"vw":12.15},{"c":12.15,"h":12.15,"l":12.15,"n":1,"o":12.15,"t":"2026-10-15T20:50:00Z","v":100,"vw":12.15},{"c":11.81,"h":11.81,"l":11.81,"n":4,"o":11.81,"t":"2026-10-16T08:20:00Z","v":217,"vw":11.81},{"c":11.81,"h":11.81,"l":11.81,"n":1,"o":11.81,"t":"2026-10-16T10:45:00Z","v":10000,"vw":11.81},{"c":11.938,"h":11.938,"l":11.81,"n":2,"o":11.81,"t":"2026-10-16T11:00:00Z","v":523,"vw":11.834474},{"c":11.96,"h":11.96,"l":11.96,"n":1,"o":11.96,"t":"2026-10-16T11:10:00Z","v":200,"vw":11.96},{"c":11.85,"h":11.85,"l":11.85,"n":3,"o":11.85,"t":"2026-10-16T12:20:00Z","v":284,"vw":11.85},{"c":11.85,"h":11.85,"l":11.85,"n":4,"o":11.85,"t":"2026-10-16T12:25:00Z","v":2163,"vw":11.85},{"c":11.65,"h":11.83,"l":11.59,"n":30,"o":11.83,"t":"2026-10-16T13:25:00Z","v":2490,"vw":11.658913},{"c":11.48,"h":11.545,"l":11.48,"n":27,"o":11.52,"t":"2026-10-16T13:30:00Z","v":7876,"vw":11.530537},{"c":11.4,"h":11.47,"l":11.4,"n":80,"o":11.4529,"t":"2026-10-16T13:35:00Z","v":9699,"vw":11.442961},{"c":11.43,"h":11.445,"l":11.42,"n":33,"o":11.44,"t":"2026-10-16T13:40:00Z","v":1891,"vw":11.43088},{"c":11.43,"h":11.44,"l":11.39,"n":28,"o":11.44,"t":"2026-10-16T13:45:00Z","v":1834,"vw":11.426221},{"c":11.455,"h":11.455,"l":11.42,"n":15,"o":11.455,"t":"2026-10-16T13:50:00Z","v":1406,"vw":11.446498},{"c":11.43,"h":11.5,"l":11.42,"n":12,"o":11.43,"t":"2026-10-16T13:55:00Z","v":2103,"vw":11.443815},{"c":11.5,"h":11.5,"l":11.5,"n":5,"o":11.5,"t":"2026-10-16T14:00:00Z","v":344,"vw":11.5},{"c":11.45,"h":11.45,"l":11.45,"n":3,"o":11.45,"t":"2026-10-16T14:05:00Z","v":102,"vw":11.45},{"c":11.4,"h":11.4499,"l":11.4,"n":24,"o":11.42,"t":"2026-10-16T14:10:00Z","v":5510,"vw":11.440976},{"c":11.43,"h":11.43,"l":11.42,"n":11,"o":11.42,"t":"2026-10-16T14:20:00Z","v":649,"vw":11.424444},{"c":11.45,"h":11.45,"l":11.412,"n":8,"o":11.43,"t":"2026-10-16T14:25:00Z","v":4260,"vw":11.425543},{"c":11.4459,"h":11.4459,"l":11.4459,"n":2,"o":11.4459,"t":"2026-10-16T14:30:00Z","v":121,"vw":11.4459},{"c":11.42,"h":11.42,"l":11.42,"n":5,"o":11.42,"t":"2026-10-16T14:35:00Z","v":200,"vw":11.42},{"c":11.45,"h":11.45,"l":11.42,"n":12,"o":11.435,"t":"2026-10-16T14:40:00Z","v":2355,"vw":11.442932},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-16T14:45:00Z","v":400,"vw":11.5},{"c":11.46,"h":11.4999,"l":11.42,"n":12,"o":11.4999,"t":"2026-10-16T15:05:00Z","v":2163,"vw":11.46245},{"c":11.45,"h":11.45,"l":11.42,"n":3,"o":11.42,"t":"2026-10-16T15:10:00Z","v":2015,"vw":11.435},{"c":11.43,"h":11.43,"l":11.43,"n":5,"o":11.43,"t":"2026-10-16T15:15:00Z","v":2188,"vw":11.43},{"c":11.43,"h":11.43,"l":11.43,"n":4,"o":11.43,"t":"2026-10-16T15:20:00Z","v":1190,"vw":11.43},{"c":11.4099,"h":11.42,"l":11.4,"n":14,"o":11.42,"t":"2026-10-16T15:25:00Z","v":2597,"vw":11.411044},{"c":11.41,"h":11.41,"l":11.405,"n":27,"o":11.405,"t":"2026-10-16T15:30:00Z","v":3723,"vw":11.407922},{"c":11.425,"h":11.425,"l":11.42,"n":2,"o":11.42,"t":"2026-10-16T15:35:00Z","v":1335,"vw":11.422191},{"c":11.41,"h":11.41,"l":11.41,"n":1,"o":11.41,"t":"2026-10-16T15:40:00Z","v":1280,"vw":11.41},{"c":11.39,"h":11.4,"l":11.39,"n":25,"o":11.4,"t":"2026-10-16T15:50:00Z","v":5871,"vw":11.399735},{"c":11.3586,"h":11.3586,"l":11.3586,"n":1,"o":11.3586,"t":"2026-10-16T15:55:00Z","v":350,"vw":11.3586},{"c":11.38,"h":11.38,"l":11.38,"n":1,"o":11.38,"t":"2026-10-16T16:30:00Z","v":590,"vw":11.38},{"c":11.3351,"h":11.3351,"l":11.3351,"n":5,"o":11.3351,"t":"2026-10-16T16:45:00Z","v":153,"vw":11.3351},{"c":11.36,"h":11.36,"l":11.35,"n":2,"o":11.35,"t":"2026-10-16T16:55:00Z","v":1057,"vw":11.35264},{"c":11.3215,"h":11.3215,"l":11.3215,"n":1,"o":11.3215,"t":"2026-10-16T17:00:00Z","v":250,"vw":11.3215},{"c":11.3202,"h":11.3202,"l":11.32,"n":2,"o":11.32,"t":"2026-10-16T17:05:00Z","v":394,"vw":11.3201},{"c":11.3,"h":11.32,"l":11.3,"n":10,"o":11.32,"t":"2026-10-16T17:15:00Z","v":594,"vw":11.314875},{"c":11.34,"h":11.34,"l":11.3,"n":6,"o":11.32,"t":"2026-10-16T17:25:00Z","v":824,"vw":11.320744},{"c":11.379,"h":11.379,"l":11.379,"n":2,"o":11.379,"t":"2026-10-16T17:30:00Z","v":303,"vw":11.379},{"c":11.2901,"h":11.2901,"l":11.2901,"n":1,"o":11.2901,"t":"2026-10-16T17:55:00Z","v":230,"vw":11.2901},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-10-16T18:45:00Z","v":400,"vw":11.3},{"c":11.308,"h":11.308,"l":11.308,"n":1,"o":11.308,"t":"2026-10-16T18:55:00Z","v":500,"vw":11.308},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-10-16T19:00:00Z","v":885,"vw":11.3},{"c":11.285,"h":11.285,"l":11.28,"n":2,"o":11.28,"t":"2026-10-16T19:05:00Z","v":300,"vw":11.281667},{"c":11.2701,"h":11.3,"l":11.2701,"n":4,"o":11.3,"t":"2026-10-16T19:20:00Z","v":420,"vw":11.2816},{"c":11.305,"h":11.305,"l":11.29,"n":3,"o":11.29,"t":"2026-10-16T19:25:00Z","v":310,"vw":11.3},{"c":11.29,"h":11.29,"l":11.29,"n":2,"o":11.29,"t":"2026-10-16T19:45:00Z","v":125,"vw":11.29},{"c":11.27,"h":11.27,"l":11.27,"n":4,"o":11.27,"t":"2026-10-16T19:55:00Z","v":202,"vw":11.27},{"c":11.28,"h":11.28,"l":11.28,"n":3,"o":11.28,"t":"2026-10-16T20:00:00Z","v":455,"vw":11.28},{"c":11.33,"h":11.33,"l":11.33,"n":1,"o":11.33,"t":"2026-10-16T21:10:00Z","v":100,"vw":11.33},{"c":11.2,"h":11.2,"l":11.2,"n":4,"o":11.2,"t":"2026-10-19T08:00:00Z","v":153,"vw":11.2},{"c":11.28,"h":11.3,"l":11.28,"n":9,"o":11.3,"t":"2026-10-19T13:30:00Z","v":1097,"vw":11.29612},{"c":11.25,"h":11.25,"l":11.25,"n":4,"o":11.25,"t":"2026-10-19T13:35:00Z","v":201,"vw":11.25},{"c":11.23,"h":11.2467,"l":11.23,"n":3,"o":11.2467,"t":"2026-10-19T13:45:00Z","v":530,"vw":11.24002},{"c":11.2,"h":11.2,"l":11.2,"n":1,"o":11.2,"t":"2026-10-19T13:50:00Z","v":100,"vw":11.2},{"c":11.2,"h":11.2,"l":11.18,"n":10,"o":11.18,"t":"2026-10-19T14:15:00Z","v":1485,"vw":11.198462},{"c":11.18,"h":11.18,"l":11.18,"n":2,"o":11.18,"t":"2026-10-19T14:20:00Z","v":227,"vw":11.18},{"c":11.14,"h":11.14,"l":11.14,"n":5,"o":11.14,"t":"2026-10-19T14:50:00Z","v":216,"vw":11.14},{"c":11.1447,"h":11.1447,"l":11.1447,"n":1,"o":11.1447,"t":"2026-10-19T14:55:00Z","v":1000,"vw":11.1447},{"c":11.18,"h":11.18,"l":11.18,"n":3,"o":11.18,"t":"2026-10-19T15:00:00Z","v":409,"vw":11.18},{"c":11.17,"h":11.185,"l":11.17,"n":7,"o":11.18,"t":"2026-10-19T15:05:00Z","v":748,"vw":11.177845},{"c":11.16,"h":11.185,"l":11.16,"n":3,"o":11.185,"t":"2026-10-19T15:10:00Z","v":423,"vw":11.173002},{"c":11.17,"h":11.17,"l":11.17,"n":3,"o":11.17,"t":"2026-10-19T15:15:00Z","v":201,"vw":11.17},{"c":11.2,"h":11.2,"l":11.2,"n":3,"o":11.2,"t":"2026-10-19T15:40:00Z","v":3400,"vw":11.2},{"c":11.185,"h":11.1962,"l":11.185,"n":3,"o":11.1962,"t":"2026-10-19T15:45:00Z","v":525,"vw":11.19396},{"c":11.195,"h":11.195,"l":11.195,"n":2,"o":11.195,"t":"2026-10-19T15:55:00Z","v":201,"vw":11.195},{"c":11.2,"h":11.2,"l":11.2,"n":3,"o":11.2,"t":"2026-10-19T16:00:00Z","v":212,"vw":11.2},{"c":11.2,"h":11.2,"l":11.19,"n":2,"o":11.19,"t":"2026-10-19T16:35:00Z","v":400,"vw":11.195},{"c":11.19,"h":11.2,"l":11.19,"n":8,"o":11.19,"t":"2026-10-19T17:25:00Z","v":6426,"vw":11.193153},{"c":11.15,"h":11.16,"l":11.15,"n":10,"o":11.16,"t":"2026-10-19T17:40:00Z","v":580,"vw":11.15759},{"c":11.19,"h":11.19,"l":11.15,"n":17,"o":11.16,"t":"2026-10-19T17:45:00Z","v":2520,"vw":11.175535},{"c":11.18,"h":11.19,"l":11.18,"n":2,"o":11.19,"t":"2026-10-19T18:00:00Z","v":200,"vw":11.185},{"c":11.18,"h":11.18,"l":11.18,"n":1,"o":11.18,"t":"2026-10-19T18:20:00Z","v":200,"vw":11.18},{"c":11.18,"h":11.19,"l":11.18,"n":6,"o":11.18,"t":"2026-10-19T18:25:00Z","v":527,"vw":11.184},{"c":11.18,"h":11.22,"l":11.175,"n":10,"o":11.175,"t":"2026-10-19T18:45:00Z","v":2067,"vw":11.20675},{"c":11.2,"h":11.21,"l":11.151,"n":16,"o":11.16,"t":"2026-10-19T18:50:00Z","v":10635,"vw":11.172084},{"c":11.18,"h":11.2,"l":11.18,"n":10,"o":11.2,"t":"2026-10-19T19:05:00Z","v":2300,"vw":11.197391},{"c":11.14,"h":11.14,"l":11.14,"n":2,"o":11.14,"t":"2026-10-19T19:10:00Z","v":408,"vw":11.14},{"c":11.17,"h":11.17,"l":11.17,"n":1,"o":11.17,"t":"2026-10-19T19:20:00Z","v":100,"vw":11.17},{"c":11.1766,"h":11.18,"l":11.1766,"n":5,"o":11.18,"t":"2026-10-19T19:35:00Z","v":727,"vw":11.177571},{"c":11.215,"h":11.215,"l":11.21,"n":7,"o":11.21,"t":"2026-10-19T19:45:00Z","v":3793,"vw":11.210463},{"c":11.18,"h":11.18,"l":11.18,"n":13,"o":11.18,"t":"2026-10-19T19:55:00Z","v":844,"vw":11.18},{"c":11.15,"h":11.15,"l":11.15,"n":2,"o":11.15,"t":"2026-10-19T20:00:00Z","v":701,"vw":11.15},{"c":11.17,"h":11.17,"l":11.17,"n":1,"o":11.17,"t":"2026-10-20T08:05:00Z","v":100,"vw":11.17},{"c":11.33,"h":11.33,"l":11.3,"n":9,"o":11.3,"t":"2026-10-20T13:30:00Z","v":1395,"vw":11.30708},{"c":11.4,"h":11.4,"l":11.37,"n":4,"o":11.37,"t":"2026-10-20T13:35:00Z","v":3521,"vw":11.399143},{"c":11.4499,"h":11.4499,"l":11.385,"n":14,"o":11.385,"t":"2026-10-20T13:40:00Z","v":3049,"vw":11.394002},{"c":11.41,"h":11.41,"l":11.41,"n":2,"o":11.41,"t":"2026-10-20T13:45:00Z","v":501,"vw":11.41},{"c":11.45,"h":11.45,"l":11.45,"n":9,"o":11.45,"t":"2026-10-20T14:10:00Z","v":2635,"vw":11.45},{"c":11.46,"h":11.46,"l":11.46,"n":2,"o":11.46,"t":"2026-10-20T14:15:00Z","v":480,"vw":11.46},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-20T14:20:00Z","v":100,"vw":11.5},{"c":11.53,"h":11.53,"l":11.49,"n":8,"o":11.5,"t":"2026-10-20T14:25:00Z","v":452,"vw":11.506667},{"c":11.5301,"h":11.554,"l":11.5301,"n":6,"o":11.554,"t":"2026-10-20T14:40:00Z","v":401,"vw":11.544598},{"c":11.56,"h":11.56,"l":11.56,"n":1,"o":11.56,"t":"2026-10-20T14:55:00Z","v":150,"vw":11.56},{"c":11.55,"h":11.56,"l":11.55,"n":8,"o":11.55,"t":"2026-10-20T15:00:00Z","v":1000,"vw":11.553699},{"c":11.5156,"h":11.5156,"l":11.5,"n":11,"o":11.5,"t":"2026-10-20T15:10:00Z","v":1301,"vw":11.502888},{"c":11.53,"h":11.53,"l":11.5,"n":5,"o":11.5,"t":"2026-10-20T15:15:00Z","v":1500,"vw":11.51412},{"c":11.4776,"h":11.4776,"l":11.4776,"n":1,"o":11.4776,"t":"2026-10-20T15:30:00Z","v":350,"vw":11.4776},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-20T15:35:00Z","v":100,"vw":11.5},{"c":11.495,"h":11.495,"l":11.495,"n":1,"o":11.495,"t":"2026-10-20T15:45:00Z","v":185,"vw":11.495},{"c":11.48,"h":11.48,"l":11.48,"n":3,"o":11.48,"t":"2026-10-20T15:55:00Z","v":200,"vw":11.48},{"c":11.52,"h":11.52,"l":11.52,"n":1,"o":11.52,"t":"2026-10-20T16:10:00Z","v":100,"vw":11.52},{"c":11.4501,"h":11.4501,"l":11.4501,"n":3,"o":11.4501,"t":"2026-10-20T16:25:00Z","v":6270,"vw":11.4501},{"c":11.495,"h":11.495,"l":11.495,"n":1,"o":11.495,"t":"2026-10-20T16:40:00Z","v":100,"vw":11.495},{"c":11.52,"h":11.52,"l":11.52,"n":1,"o":11.52,"t":"2026-10-20T17:20:00Z","v":300,"vw":11.52},{"c":11.48,"h":11.48,"l":11.48,"n":4,"o":11.48,"t":"2026-10-20T17:45:00Z","v":262,"vw":11.48},{"c":11.495,"h":11.495,"l":11.495,"n":5,"o":11.495,"t":"2026-10-20T18:00:00Z","v":588,"vw":11.495},{"c":11.47,"h":11.47,"l":11.47,"n":2,"o":11.47,"t":"2026-10-20T18:25:00Z","v":200,"vw":11.47},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-20T18:50:00Z","v":200,"vw":11.45},{"c":11.48,"h":11.48,"l":11.48,"n":1,"o":11.48,"t":"2026-10-20T19:25:00Z","v":137,"vw":11.48},{"c":11.47,"h":11.47,"l":11.47,"n":3,"o":11.47,"t":"2026-10-20T19:55:00Z","v":169,"vw":11.47},{"c":11.48,"h":11.48,"l":11.48,"n":1,"o":11.48,"t":"2026-10-20T20:00:00Z","v":395,"vw":11.48},{"c":11.48,"h":11.48,"l":11.48,"n":1,"o":11.48,"t":"2026-10-21T11:00:00Z","v":150,"vw":11.48},{"c":11.7,"h":11.7,"l":11.5,"n":3,"o":11.5,"t":"2026-10-21T12:10:00Z","v":880,"vw":11.654545},{"c":11.6027,"h":11.6027,"l":11.6027,"n":1,"o":11.6027,"t":"2026-10-21T12:15:00Z","v":110,"vw":11.6027},{"c":11.48,"h":11.48,"l":11.48,"n":1,"o":11.48,"t":"2026-10-21T12:35:00Z","v":225,"vw":11.48},{"c":11.39,"h":11.42,"l":11.39,"n":7,"o":11.42,"t":"2026-10-21T13:30:00Z","v":614,"vw":11.414828},{"c":11.41,"h":11.425,"l":11.41,"n":3,"o":11.41,"t":"2026-10-21T13:40:00Z","v":500,"vw":11.419},{"c":11.3541,"h":11.3541,"l":11.3541,"n":3,"o":11.3541,"t":"2026-10-21T13:55:00Z","v":831,"vw":11.3541},{"c":11.3999,"h":11.3999,"l":11.38,"n":2,"o":11.38,"t":"2026-10-21T14:05:00Z","v":759,"vw":11.386791},{"c":11.375,"h":11.375,"l":11.375,"n":1,"o":11.375,"t":"2026-10-21T14:10:00Z","v":200,"vw":11.375},{"c":11.39,"h":11.39,"l":11.35,"n":15,"o":11.35,"t":"2026-10-21T14:20:00Z","v":2934,"vw":11.388571},{"c":11.4,"h":11.4,"l":11.4,"n":2,"o":11.4,"t":"2026-10-21T14:30:00Z","v":144,"vw":11.4},{"c":11.39,"h":11.39,"l":11.39,"n":1,"o":11.39,"t":"2026-10-21T14:45:00Z","v":177,"vw":11.39},{"c":11.39,"h":11.39,"l":11.39,"n":3,"o":11.39,"t":"2026-10-21T15:10:00Z","v":125,"vw":11.39},{"c":11.44,"h":11.44,"l":11.43,"n":5,"o":11.43,"t":"2026-10-21T15:55:00Z","v":422,"vw":11.433333},{"c":11.435,"h":11.435,"l":11.435,"n":1,"o":11.435,"t":"2026-10-21T16:00:00Z","v":1578,"vw":11.435},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-21T16:05:00Z","v":1000,"vw":11.45},{"c":11.45,"h":11.45,"l":11.45,"n":5,"o":11.45,"t":"2026-10-21T16:10:00Z","v":2000,"vw":11.45},{"c":11.465,"h":11.465,"l":11.465,"n":2,"o":11.465,"t":"2026-10-21T16:15:00Z","v":438,"vw":11.465},{"c":11.45,"h":11.46,"l":11.45,"n":19,"o":11.46,"t":"2026-10-21T16:20:00Z","v":4000,"vw":11.455},{"c":11.3802,"h":11.3802,"l":11.3802,"n":1,"o":11.3802,"t":"2026-10-21T16:25:00Z","v":435,"vw":11.3802},{"c":11.39,"h":11.39,"l":11.39,"n":2,"o":11.39,"t":"2026-10-21T16:30:00Z","v":199,"vw":11.39},{"c":11.425,"h":11.43,"l":11.425,"n":9,"o":11.43,"t":"2026-10-21T16:35:00Z","v":900,"vw":11.428214},{"c":11.43,"h":11.43,"l":11.43,"n":1,"o":11.43,"t":"2026-10-21T16:50:00Z","v":5000,"vw":11.43},{"c":11.3901,"h":11.3901,"l":11.3901,"n":1,"o":11.3901,"t":"2026-10-21T17:10:00Z","v":500,"vw":11.3901},{"c":11.43,"h":11.43,"l":11.43,"n":1,"o":11.43,"t":"2026-10-21T17:25:00Z","v":1500,"vw":11.43},{"c":11.38,"h":11.38,"l":11.38,"n":1,"o":11.38,"t":"2026-10-21T17:30:00Z","v":120,"vw":11.38},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-21T17:55:00Z","v":181,"vw":11.45},{"c":11.435,"h":11.435,"l":11.435,"n":3,"o":11.435,"t":"2026-10-21T18:00:00Z","v":241,"vw":11.435},{"c":11.435,"h":11.435,"l":11.435,"n":3,"o":11.435,"t":"2026-10-21T18:15:00Z","v":543,"vw":11.435},{"c":11.42,"h":11.44,"l":11.42,"n":13,"o":11.42,"t":"2026-10-21T18:35:00Z","v":3433,"vw":11.43},{"c":11.3955,"h":11.3955,"l":11.3955,"n":2,"o":11.3955,"t":"2026-10-21T18:50:00Z","v":410,"vw":11.3955},{"c":11.34,"h":11.34,"l":11.34,"n":2,"o":11.34,"t":"2026-10-21T19:00:00Z","v":101,"vw":11.34},{"c":11.385,"h":11.385,"l":11.385,"n":1,"o":11.385,"t":"2026-10-21T19:05:00Z","v":150,"vw":11.385},{"c":11.38,"h":11.38,"l":11.38,"n":3,"o":11.38,"t":"2026-10-21T19:25:00Z","v":120,"vw":11.38},{"c":11.3633,"h":11.3851,"l":11.3633,"n":18,"o":11.385,"t":"2026-10-21T19:30:00Z","v":2780,"vw":11.38017},{"c":11.38,"h":11.38,"l":11.36,"n":15,"o":11.361,"t":"2026-10-21T19:35:00Z","v":7200,"vw":11.370376},{"c":11.4,"h":11.4,"l":11.3753,"n":13,"o":11.39,"t":"2026-10-21T19:45:00Z","v":7792,"vw":11.389179},{"c":11.39,"h":11.395,"l":11.38,"n":15,"o":11.38,"t":"2026-10-21T19:50:00Z","v":2745,"vw":11.387533},{"c":11.385,"h":11.385,"l":11.385,"n":2,"o":11.385,"t":"2026-10-21T19:55:00Z","v":3300,"vw":11.385},{"c":11.44,"h":11.46,"l":11.44,"n":4,"o":11.46,"t":"2026-10-22T13:30:00Z","v":1405,"vw":11.450028},{"c":11.42,"h":11.42,"l":11.42,"n":5,"o":11.42,"t":"2026-10-22T13:35:00Z","v":591,"vw":11.42},{"c":11.39,"h":11.39,"l":11.38,"n":3,"o":11.38,"t":"2026-10-22T13:40:00Z","v":4201,"vw":11.381667},{"c":11.38,"h":11.38,"l":11.38,"n":1,"o":11.38,"t":"2026-10-22T13:45:00Z","v":100,"vw":11.38},{"c":11.355,"h":11.355,"l":11.355,"n":1,"o":11.355,"t":"2026-10-22T14:00:00Z","v":102,"vw":11.355},{"c":11.3,"h":11.35,"l":11.3,"n":3,"o":11.35,"t":"2026-10-22T14:20:00Z","v":804,"vw":11.30625},{"c":11.22,"h":11.32,"l":11.22,"n":9,"o":11.27,"t":"2026-10-22T14:25:00Z","v":1581,"vw":11.255652},{"c":11.225,"h":11.225,"l":11.21,"n":5,"o":11.21,"t":"2026-10-22T14:30:00Z","v":337,"vw":11.214619},{"c":11.21,"h":11.21,"l":11.21,"n":3,"o":11.21,"t":"2026-10-22T14:35:00Z","v":225,"vw":11.21},{"c":11.2,"h":11.21,"l":11.2,"n":3,"o":11.2001,"t":"2026-10-22T14:40:00Z","v":900,"vw":11.201133},{"c":11.21,"h":11.21,"l":11.2,"n":13,"o":11.21,"t":"2026-10-22T14:45:00Z","v":3778,"vw":11.203176},{"c":11.24,"h":11.24,"l":11.21,"n":2,"o":11.21,"t":"2026-10-22T14:50:00Z","v":1700,"vw":11.222353},{"c":11.26,"h":11.26,"l":11.255,"n":6,"o":11.255,"t":"2026-10-22T14:55:00Z","v":486,"vw":11.25625},{"c":11.22,"h":11.27,"l":11.22,"n":2,"o":11.27,"t":"2026-10-22T15:10:00Z","v":2200,"vw":11.254091},{"c":11.181,"h":11.181,"l":11.181,"n":1,"o":11.181,"t":"2026-10-22T15:15:00Z","v":1089,"vw":11.181},{"c":11.254,"h":11.254,"l":11.254,"n":1,"o":11.254,"t":"2026-10-22T15:20:00Z","v":100,"vw":11.254},{"c":11.18,"h":11.22,"l":11.18,"n":2,"o":11.22,"t":"2026-10-22T15:25:00Z","v":316,"vw":11.205316},{"c":11.225,"h":11.225,"l":11.225,"n":1,"o":11.225,"t":"2026-10-22T16:05:00Z","v":100,"vw":11.225},{"c":11.21,"h":11.21,"l":11.21,"n":1,"o":11.21,"t":"2026-10-22T16:25:00Z","v":100,"vw":11.21},{"c":11.215,"h":11.215,"l":11.215,"n":1,"o":11.215,"t":"2026-10-22T16:55:00Z","v":100,"vw":11.215},{"c":11.17,"h":11.17,"l":11.17,"n":5,"o":11.17,"t":"2026-10-22T17:15:00Z","v":138,"vw":11.17},{"c":11.215,"h":11.215,"l":11.215,"n":1,"o":11.215,"t":"2026-10-22T17:20:00Z","v":350,"vw":11.215},{"c":11.24,"h":11.24,"l":11.24,"n":1,"o":11.24,"t":"2026-10-22T17:35:00Z","v":2346,"vw":11.24},{"c":11.21,"h":11.21,"l":11.21,"n":1,"o":11.21,"t":"2026-10-22T17:40:00Z","v":700,"vw":11.21},{"c":11.21,"h":11.21,"l":11.21,"n":1,"o":11.21,"t":"2026-10-22T17:50:00Z","v":700,"vw":11.21},{"c":11.205,"h":11.205,"l":11.205,"n":1,"o":11.205,"t":"2026-10-22T18:00:00Z","v":374,"vw":11.205},{"c":11.25,"h":11.255,"l":11.25,"n":4,"o":11.255,"t":"2026-10-22T18:10:00Z","v":211,"vw":11.252561},{"c":11.26,"h":11.26,"l":11.26,"n":1,"o":11.26,"t":"2026-10-22T18:25:00Z","v":450,"vw":11.26},{"c":11.225,"h":11.225,"l":11.225,"n":2,"o":11.225,"t":"2026-10-22T18:55:00Z","v":235,"vw":11.225},{"c":11.23,"h":11.23,"l":11.23,"n":1,"o":11.23,"t":"2026-10-22T19:15:00Z","v":258,"vw":11.23},{"c":11.21,"h":11.23,"l":11.21,"n":4,"o":11.23,"t":"2026-10-22T19:25:00Z","v":507,"vw":11.218166},{"c":11.21,"h":11.21,"l":11.21,"n":2,"o":11.21,"t":"2026-10-22T19:30:00Z","v":122,"vw":11.21},{"c":11.2,"h":11.2,"l":11.2,"n":2,"o":11.2,"t":"2026-10-22T19:35:00Z","v":400,"vw":11.2},{"c":11.2,"h":11.2,"l":11.2,"n":8,"o":11.2,"t":"2026-10-22T19:40:00Z","v":4530,"vw":11.2},{"c":11.2,"h":11.235,"l":11.2,"n":27,"o":11.2,"t":"2026-10-22T19:45:00Z","v":17204,"vw":11.217074},{"c":11.2,"h":11.2,"l":11.2,"n":2,"o":11.2,"t":"2026-10-22T19:50:00Z","v":110,"vw":11.2},{"c":11.18,"h":11.19,"l":11.18,"n":8,"o":11.19,"t":"2026-10-22T19:55:00Z","v":1304,"vw":11.181818},{"c":11.18,"h":11.18,"l":11.18,"n":2,"o":11.18,"t":"2026-10-22T20:00:00Z","v":145,"vw":11.18}],"history":[{"c":13.23,"h":13.34,"l":13.15,"n":82,"o":13.34,"t":"2024-10-21T04:00:00Z","v":8412,"vw":13.275042},{"c":13.13,"h":13.23,"l":13.09,"n":76,"o":13.13,"t":"2024-10-22T04:00:00Z","v":6402,"vw":13.159682},{"c":12.77,"h":12.97,"l":12.75,"n":168,"o":12.97,"t":"2024-10-23T04:00:00Z","v":17854,"vw":12.880276},{"c":12.89,"h":12.91,"l":12.76,"n":73,"o":12.9053,"t":"2024-10-24T04:00:00Z","v":5568,"vw":12.82184},{"c":12.89,"h":12.9301,"l":12.86,"n":69,"o":12.9199,"t":"2024-10-25T04:00:00Z","v":3662,"vw":12.923004},{"c":12.9372,"h":12.94,"l":12.9,"n":51,"o":12.94,"t":"2024-10-28T04:00:00Z","v":5242,"vw":12.936781},{"c":12.69,"h":12.9,"l":12.69,"n":102,"o":12.79,"t":"2024-10-29T04:00:00Z","v":10633,"vw":12.793287},{"c":12.66,"h":12.7,"l":12.635,"n":83,"o":12.67,"t":"2024-10-30T04:00:00Z","v":8366,"vw":12.667005},{"c":12.46,"h":12.62,"l":12.35,"n":194,"o":12.62,"t":"2024-10-31T04:00:00Z","v":23799,"vw":12.418847},{"c":12.51,"h":12.5983,"l":12.42,"n":74,"o":12.45,"t":"2024-11-01T04:00:00Z","v":8763,"vw":12.485751},{"c":12.42,"h":12.5766,"l":12.37,"n":132,"o":12.52,"t":"2024-11-04T05:00:00Z","v":13783,"vw":12.453482},{"c":12.72,"h":12.7499,"l":12.5801,"n":60,"o":12.5801,"t":"2024-11-05T05:00:00Z","v":3158,"vw":12.644055},{"c":12.4,"h":12.43,"l":12.28,"n":112,"o":12.31,"t":"2024-11-06T05:00:00Z","v":4535,"vw":12.404892},{"c":12.66,"h":12.7,"l":12.49,"n":80,"o":12.49,"t":"2024-11-07T05:00:00Z","v":6864,"vw":12.623354},{"c":12.54,"h":12.5969,"l":12.37,"n":88,"o":12.52,"t":"2024-11-08T05:00:00Z","v":9872,"vw":12.4751},{"c":12.25,"h":12.43,"l":12.25,"n":109,"o":12.43,"t":"2024-11-11T05:00:00Z","v":6840,"vw":12.372302},{"c":12.06,"h":12.25,"l":12,"n":167,"o":12.22,"t":"2024-11-12T05:00:00Z","v":13326,"vw":12.092464},{"c":12.16,"h":12.2,"l":12.07,"n":48,"o":12.2,"t":"2024-11-13T05:00:00Z","v":5436,"vw":12.149004},{"c":12.03,"h":12.1829,"l":12.03,"n":60,"o":12.07,"t":"2024-11-14T05:00:00Z","v":5751,"vw":12.12118},{"c":11.95,"h":12.09,"l":11.93,"n":111,"o":12.09,"t":"2024-11-15T05:00:00Z","v":5708,"vw":11.98908},{"c":12.025,"h":12.0834,"l":11.95,"n":73,"o":11.95,"t":"2024-11-18T05:00:00Z","v":7138,"vw":11.994969},{"c":12.13,"h":12.13,"l":11.9501,"n":68,"o":12.04,"t":"2024-11-19T05:00:00Z","v":5532,"vw":12.017714},{"c":11.955,"h":12.012,"l":11.9279,"n":69,"o":11.99,"t":"2024-11-20T05:00:00Z","v":2478,"vw":11.974466},{"c":11.83,"h":11.92,"l":11.77,"n":175,"o":11.92,"t":"2024-11-21T05:00:00Z","v":12677,"vw":11.833859},{"c":12.07,"h":12.07,"l":11.83,"n":67,"o":11.83,"t":"2024-11-22T05:00:00Z","v":10483,"vw":11.92385},{"c":11.97,"h":12.1,"l":11.96,"n":104,"o":12.07,"t":"2024-11-25T05:00:00Z","v":15113,"vw":12.035503},{"c":11.8103,"h":11.97,"l":11.81,"n":60,"o":11.97,"t":"2024-11-26T05:00:00Z","v":7192,"vw":11.928729},{"c":11.955,"h":12.01,"l":11.78,"n":176,"o":11.86,"t":"2024-11-27T05:00:00Z","v":80158,"vw":11.878397},{"c":11.9,"h":11.96,"l":11.771,"n":64,"o":11.96,"t":"2024-11-29T05:00:00Z","v":5700,"vw":11.901053},{"c":11.855,"h":11.8685,"l":11.7268,"n":119,"o":11.8479,"t":"2024-12-02T05:00:00Z","v":7919,"vw":11.786986},{"c":11.89,"h":11.93,"l":11.75,"n":64,"o":11.81,"t":"2024-12-03T05:00:00Z","v":2923,"vw":11.806163},{"c":11.97,"h":11.98,"l":11.9,"n":79,"o":11.9,"t":"2024-12-04T05:00:00Z","v":13043,"vw":11.952804},{"c":11.84,"h":11.85,"l":11.782,"n":62,"o":11.85,"t":"2024-12-05T05:00:00Z","v":4362,"vw":11.822379},{"c":11.66,"h":11.86,"l":11.6389,"n":112,"o":11.84,"t":"2024-12-06T05:00:00Z","v":8804,"vw":11.738926},{"c":11.89,"h":12.05,"l":11.8,"n":114,"o":11.8,"t":"2024-12-09T05:00:00Z","v":12976,"vw":11.913593},{"c":11.97,"h":11.97,"l":11.9,"n":62,"o":11.935,"t":"2024-12-10T05:00:00Z","v":4896,"vw":11.947505},{"c":11.94,"h":12,"l":11.8981,"n":67,"o":11.9188,"t":"2024-12-11T05:00:00Z","v":8855,"vw":11.942126},{"c":11.37,"h":11.79,"l":11.36,"n":278,"o":11.79,"t":"2024-12-12T05:00:00Z","v":24196,"vw":11.580459},{"c":11.4,"h":11.42,"l":11.2201,"n":493,"o":11.35,"t":"2024-12-13T05:00:00Z","v":85292,"vw":11.359926},{"c":11.27,"h":11.36,"l":11.2498,"n":258,"o":11.36,"t":"2024-12-16T05:00:00Z","v":28013,"vw":11.277891},{"c":11.11,"h":11.21,"l":10.95,"n":215,"o":11.21,"t":"2024-12-17T05:00:00Z","v":24521,"vw":11.069543},{"c":10.62,"h":10.99,"l":10.62,"n":274,"o":10.97,"t":"2024-12-18T05:00:00Z","v":15627,"vw":10.828538},{"c":10.52,"h":10.65,"l":10.5,"n":520,"o":10.51,"t":"2024-12-19T05:00:00Z","v":92248,"vw":10.566481},{"c":10.58,"h":10.64,"l":10.51,"n":97,"o":10.56,"t":"2024-12-20T05:00:00Z","v":10748,"vw":10.572073},{"c":10.66,"h":10.66,"l":10.58,"n":60,"o":10.62,"t":"2024-12-23T05:00:00Z","v":8771,"vw":10.601453},{"c":10.625,"h":10.6695,"l":10.56,"n":55,"o":10.6695,"t":"2024-12-24T05:00:00Z","v":4327,"vw":10.602585},{"c":10.6,"h":10.63,"l":10.58,"n":87,"o":10.6,"t":"2024-12-26T05:00:00Z","v":6664,"vw":10.601207},{"c":10.705,"h":10.7433,"l":10.66,"n":72,"o":10.66,"t":"2024-12-27T05:00:00Z","v":6199,"vw":10.701212},{"c":10.71,"h":10.72,"l":10.5359,"n":86,"o":10.72,"t":"2024-12-30T05:00:00Z","v":9509,"vw":10.596153},{"c":10.65,"h":10.75,"l":10.62,"n":105,"o":10.681,"t":"2024-12-31T05:00:00Z","v":8763,"vw":10.668286},{"c":10.72,"h":10.8,"l":10.68,"n":87,"o":10.8,"t":"2025-01-02T05:00:00Z","v":7505,"vw":10.715226},{"c":10.79,"h":10.8,"l":10.69,"n":80,"o":10.701,"t":"2025-01-03T05:00:00Z","v":9334,"vw":10.753669},{"c":10.76,"h":10.91,"l":10.69,"n":68,"o":10.69,"t":"2025-01-06T05:00:00Z","v":7721,"vw":10.858045},{"c":10.52,"h":10.62,"l":10.49,"n":134,"o":10.61,"t":"2025-01-07T05:00:00Z","v":11070,"vw":10.596208},{"c":10.45,"h":10.5,"l":10.4,"n":100,"o":10.5,"t":"2025-01-08T05:00:00Z","v":7560,"vw":10.466494},{"c":10.32,"h":10.42,"l":10.26,"n":138,"o":10.4,"t":"2025-01-10T05:00:00Z","v":14133,"vw":10.322564},{"c":10.225,"h":10.32,"l":10.21,"n":140,"o":10.31,"t":"2025-01-13T05:00:00Z","v":26063,"vw":10.246874},{"c":10.46,"h":10.48,"l":10.3961,"n":72,"o":10.47,"t":"2025-01-14T05:00:00Z","v":12323,"vw":10.431134},{"c":10.59,"h":10.77,"l":10.5,"n":167,"o":10.77,"t":"2025-01-15T05:00:00Z","v":48720,"vw":10.573662},{"c":10.5,"h":10.54,"l":10.4535,"n":68,"o":10.49,"t":"2025-01-16T05:00:00Z","v":9239,"vw":10.474517},{"c":10.61,"h":10.67,"l":10.5418,"n":72,"o":10.5418,"t":"2025-01-17T05:00:00Z","v":6858,"vw":10.639824},{"c":10.635,"h":10.69,"l":10.61,"n":98,"o":10.69,"t":"2025-01-21T05:00:00Z","v":8483,"vw":10.634277},{"c":10.5395,"h":10.61,"l":10.53,"n":154,"o":10.61,"t":"2025-01-22T05:00:00Z","v":19972,"vw":10.546388},{"c":10.5792,"h":10.5999,"l":10.5199,"n":56,"o":10.52,"t":"2025-01-23T05:00:00Z","v":5543,"vw":10.53216},{"c":10.63,"h":10.6668,"l":10.572,"n":134,"o":10.65,"t":"2025-01-24T05:00:00Z","v":29478,"vw":10.647203},{"c":10.55,"h":10.55,"l":10.5,"n":71,"o":10.51,"t":"2025-01-27T05:00:00Z","v":23049,"vw":10.526007},{"c":10.28,"h":10.5,"l":10.22,"n":172,"o":10.5,"t":"2025-01-28T05:00:00Z","v":25854,"vw":10.347997},{"c":10.31,"h":10.42,"l":10.31,"n":97,"o":10.369,"t":"2025-01-29T05:00:00Z","v":12088,"vw":10.388835},{"c":10.25,"h":10.33,"l":10.16,"n":153,"o":10.21,"t":"2025-01-30T05:00:00Z","v":19607,"vw":10.186908},{"c":9.96,"h":10.15,"l":9.89,"n":296,"o":10.15,"t":"2025-01-31T05:00:00Z","v":57044,"vw":10.023051},{"c":9.85,"h":10.1799,"l":9.47,"n":912,"o":9.76,"t":"2025-02-03T05:00:00Z","v":190139,"vw":9.890189},{"c":10.215,"h":10.23,"l":9.99,"n":103,"o":10.02,"t":"2025-02-04T05:00:00Z","v":25499,"vw":10.100134},{"c":10.3,"h":10.325,"l":10.09,"n":155,"o":10.09,"t":"2025-02-05T05:00:00Z","v":28063,"vw":10.2523},{"c":10.32,"h":10.36,"l":10.19,"n":66,"o":10.19,"t":"2025-02-06T05:00:00Z","v":7086,"vw":10.303037},{"c":10.2,"h":10.38,"l":10.1901,"n":100,"o":10.32,"t":"2025-02-07T05:00:00Z","v":10697,"vw":10.296941},{"c":10.16,"h":10.25,"l":10.1453,"n":84,"o":10.16,"t":"2025-02-10T05:00:00Z","v":13655,"vw":10.213324},{"c":9.95,"h":10.02,"l":9.8908,"n":131,"o":10.02,"t":"2025-02-11T05:00:00Z","v":15972,"vw":9.948246},{"c":10,"h":10.0292,"l":9.9,"n":154,"o":9.91,"t":"2025-02-12T05:00:00Z","v":17751,"vw":9.956776},{"c":10.3706,"h":10.39,"l":10.05,"n":116,"o":10.05,"t":"2025-02-13T05:00:00Z","v":18610,"vw":10.295428},{"c":10.12,"h":10.34,"l":10.12,"n":78,"o":10.32,"t":"2025-02-14T05:00:00Z","v":11533,"vw":10.210297},{"c":10.19,"h":10.25,"l":10.17,"n":60,"o":10.24,"t":"2025-02-18T05:00:00Z","v":5725,"vw":10.206713},{"c":10.11,"h":10.19,"l":10.04,"n":71,"o":10.17,"t":"2025-02-19T05:00:00Z","v":9278,"vw":10.076171},{"c":10.48,"h":10.48,"l":10.27,"n":136,"o":10.27,"t":"2025-02-20T05:00:00Z","v":22541,"vw":10.3887},{"c":10.12,"h":10.34,"l":10.12,"n":115,"o":10.28,"t":"2025-02-21T05:00:00Z","v":17127,"vw":10.224821},{"c":10.07,"h":10.1,"l":10,"n":75,"o":10.1,"t":"2025-02-24T05:00:00Z","v":10621,"vw":10.051583},{"c":9.76,"h":9.9,"l":9.75,"n":170,"o":9.9,"t":"2025-02-25T05:00:00Z","v":25877,"vw":9.797184},{"c":9.8,"h":9.818,"l":9.76,"n":57,"o":9.76,"t":"2025-02-26T05:00:00Z","v":4740,"vw":9.789172},{"c":9.7197,"h":9.795,"l":9.7,"n":72,"o":9.79,"t":"2025-02-27T05:00:00Z","v":9328,"vw":9.750585},{"c":9.5,"h":9.56,"l":9.47,"n":150,"o":9.52,"t":"2025-02-28T05:00:00Z","v":25352,"vw":9.509466},{"c":9.38,"h":9.675,"l":9.38,"n":133,"o":9.54,"t":"2025-03-03T05:00:00Z","v":21557,"vw":9.532581},{"c":9.5,"h":9.55,"l":9.06,"n":679,"o":9.33,"t":"2025-03-04T05:00:00Z","v":185138,"vw":9.414416},{"c":9.58,"h":9.735,"l":9.5059,"n":215,"o":9.54,"t":"2025-03-05T05:00:00Z","v":32568,"vw":9.627682},{"c":9.7795,"h":9.835,"l":9.7199,"n":122,"o":9.73,"t":"2025-03-06T05:00:00Z","v":21338,"vw":9.78716},{"c":9.8683,"h":9.9,"l":9.71,"n":122,"o":9.82,"t":"2025-03-07T05:00:00Z","v":29944,"vw":9.784669},{"c":9.53,"h":9.71,"l":9.53,"n":198,"o":9.71,"t":"2025-03-10T04:00:00Z","v":24812,"vw":9.630729},{"c":9.17,"h":9.38,"l":9.0901,"n":196,"o":9.32,"t":"2025-03-11T04:00:00Z","v":31939,"vw":9.236677},{"c":9.37,"h":9.388,"l":9.24,"n":116,"o":9.27,"t":"2025-03-12T04:00:00Z","v":11557,"vw":9.332957},{"c":9.3413,"h":9.36,"l":9.25,"n":69,"o":9.36,"t":"2025-03-13T04:00:00Z","v":7219,"vw":9.278361},{"c":9.42,"h":9.47,"l":9.37,"n":61,"o":9.37,"t":"2025-03-14T04:00:00Z","v":10727,"vw":9.405099},{"c":9.81,"h":9.82,"l":9.66,"n":171,"o":9.67,"t":"2025-03-17T04:00:00Z","v":21660,"vw":9.697733},{"c":9.6196,"h":9.73,"l":9.5699,"n":90,"o":9.73,"t":"2025-03-18T04:00:00Z","v":13615,"vw":9.646328},{"c":9.55,"h":9.62,"l":9.51,"n":87,"o":9.62,"t":"2025-03-19T04:00:00Z","v":14128,"vw":9.573706},{"c":9.4279,"h":9.47,"l":9.33,"n":92,"o":9.47,"t":"2025-03-20T04:00:00Z","v":14011,"vw":9.414651},{"c":9.19,"h":9.27,"l":9.14,"n":199,"o":9.25,"t":"2025-03-21T04:00:00Z","v":25942,"vw":9.198883},{"c":9.2902,"h":9.2902,"l":9.2,"n":135,"o":9.24,"t":"2025-03-24T04:00:00Z","v":18191,"vw":9.234029},{"c":9.2678,"h":9.32,"l":9.22,"n":148,"o":9.3101,"t":"2025-03-25T04:00:00Z","v":15080,"vw":9.279671},{"c":9.2,"h":9.35,"l":9.18,"n":90,"o":9.35,"t":"2025-03-26T04:00:00Z","v":8429,"vw":9.248566},{"c":9.295,"h":9.309,"l":9.235,"n":54,"o":9.235,"t":"2025-03-27T04:00:00Z","v":6875,"vw":9.28801},{"c":9.085,"h":9.24,"l":9.05,"n":212,"o":9.24,"t":"2025-03-28T04:00:00Z","v":24047,"vw":9.135101},{"c":8.97,"h":9.01,"l":8.77,"n":219,"o":9.01,"t":"2025-03-31T04:00:00Z","v":19028,"vw":8.883375},{"c":8.915,"h":8.95,"l":8.82,"n":112,"o":8.95,"t":"2025-04-01T04:00:00Z","v":13622,"vw":8.889088},{"c":8.875,"h":8.9,"l":8.78,"n":170,"o":8.8,"t":"2025-04-02T04:00:00Z","v":31256,"vw":8.854834},{"c":8.48,"h":8.82,"l":8.455,"n":305,"o":8.82,"t":"2025-04-03T04:00:00Z","v":62042,"vw":8.576261},{"c":8.105,"h":8.23,"l":7.57,"n":781,"o":8.23,"t":"2025-04-04T04:00:00Z","v":206915,"vw":7.958591},{"c":8.005,"h":8.1201,"l":8,"n":214,"o":8.01,"t":"2025-04-07T04:00:00Z","v":33327,"vw":8.030442},{"c":7.4,"h":8,"l":7.35,"n":511,"o":8,"t":"2025-04-08T04:00:00Z","v":188283,"vw":7.715833},{"c":7.95,"h":8.05,"l":7.25,"n":435,"o":7.252,"t":"2025-04-09T04:00:00Z","v":156589,"vw":7.538969},{"c":7.83,"h":8,"l":7.6931,"n":99,"o":7.96,"t":"2025-04-10T04:00:00Z","v":10605,"vw":7.818725},{"c":8.1522,"h":8.18,"l":7.88,"n":123,"o":7.88,"t":"2025-04-11T04:00:00Z","v":22013,"vw":8.051736},{"c":8.48,"h":8.48,"l":8.29,"n":140,"o":8.3,"t":"2025-04-14T04:00:00Z","v":66096,"vw":8.321806},{"c":8.54,"h":8.64,"l":8.49,"n":96,"o":8.56,"t":"2025-04-15T04:00:00Z","v":32473,"vw":8.528574},{"c":8.47,"h":8.58,"l":8.41,"n":79,"o":8.57,"t":"2025-04-16T04:00:00Z","v":13660,"vw":8.509626},{"c":8.535,"h":8.6338,"l":8.49,"n":83,"o":8.52,"t":"2025-04-17T04:00:00Z","v":12709,"vw":8.541523},{"c":8.6338,"h":8.6951,"l":8.55,"n":129,"o":8.6202,"t":"2025-04-21T04:00:00Z","v":21964,"vw":8.619884},{"c":8.89,"h":8.918,"l":8.8,"n":130,"o":8.8,"t":"2025-04-22T04:00:00Z","v":22074,"vw":8.840967},{"c":8.8448,"h":8.9799,"l":8.82,"n":54,"o":8.8908,"t":"2025-04-23T04:00:00Z","v":4917,"vw":8.89043},{"c":9.17,"h":9.2088,"l":8.84,"n":125,"o":8.85,"t":"2025-04-24T04:00:00Z","v":36416,"vw":9.085339},{"c":9.2,"h":9.2,"l":9,"n":140,"o":9.13,"t":"2025-04-25T04:00:00Z","v":26917,"vw":9.146549},{"c":9.08,"h":9.25,"l":8.99,"n":213,"o":9.25,"t":"2025-04-28T04:00:00Z","v":69218,"vw":9.026611},{"c":9.21,"h":9.28,"l":9.15,"n":63,"o":9.25,"t":"2025-04-29T04:00:00Z","v":12228,"vw":9.215286},{"c":9.33,"h":9.33,"l":9.1,"n":179,"o":9.31,"t":"2025-04-30T04:00:00Z","v":42003,"vw":9.226592},{"c":9.13,"h":9.255,"l":9.11,"n":109,"o":9.24,"t":"2025-05-01T04:00:00Z","v":16396,"vw":9.147276},{"c":9.44,"h":9.44,"l":9.3265,"n":226,"o":9.34,"t":"2025-05-02T04:00:00Z","v":57852,"vw":9.399261},{"c":9.52,"h":9.6724,"l":9.3597,"n":773,"o":9.652,"t":"2025-05-05T04:00:00Z","v":306993,"vw":9.50171},{"c":9.78,"h":9.79,"l":9.59,"n":225,"o":9.59,"t":"2025-05-06T04:00:00Z","v":62764,"vw":9.698826},{"c":9.99,"h":10.02,"l":9.9,"n":202,"o":9.9,"t":"2025-05-07T04:00:00Z","v":37174,"vw":9.942367},{"c":9.84,"h":9.93,"l":9.84,"n":145,"o":9.89,"t":"2025-05-08T04:00:00Z","v":14898,"vw":9.875085},{"c":9.915,"h":9.99,"l":9.88,"n":91,"o":9.99,"t":"2025-05-09T04:00:00Z","v":19685,"vw":9.916528},{"c":10.0224,"h":10.125,"l":10,"n":214,"o":10.07,"t":"2025-05-12T04:00:00Z","v":57781,"vw":10.077933},{"c":10.23,"h":10.235,"l":10.09,"n":223,"o":10.09,"t":"2025-05-13T04:00:00Z","v":25402,"vw":10.176844},{"c":9.97,"h":10.1946,"l":9.95,"n":107,"o":10.1946,"t":"2025-05-14T04:00:00Z","v":8237,"vw":10.020055},{"c":10.21,"h":10.29,"l":10.03,"n":115,"o":10.03,"t":"2025-05-15T04:00:00Z","v":25054,"vw":10.153663},{"c":10.26,"h":10.3199,"l":10.091,"n":83,"o":10.2501,"t":"2025-05-16T04:00:00Z","v":11891,"vw":10.192331},{"c":10.375,"h":10.38,"l":10.24,"n":83,"o":10.24,"t":"2025-05-19T04:00:00Z","v":7368,"vw":10.335236},{"c":10.19,"h":10.32,"l":10.08,"n":66,"o":10.32,"t":"2025-05-20T04:00:00Z","v":7805,"vw":10.239103},{"c":10.31,"h":10.39,"l":10.2,"n":145,"o":10.28,"t":"2025-05-21T04:00:00Z","v":15820,"vw":10.323997},{"c":10.48,"h":10.56,"l":10.29,"n":252,"o":10.31,"t":"2025-05-22T04:00:00Z","v":40950,"vw":10.423734},{"c":10.81,"h":10.8799,"l":10.5918,"n":126,"o":10.62,"t":"2025-05-23T04:00:00Z","v":17142,"vw":10.670486},{"c":10.87,"h":10.969,"l":10.805,"n":174,"o":10.85,"t":"2025-05-27T04:00:00Z","v":14358,"vw":10.861578},{"c":10.98,"h":10.99,"l":10.88,"n":60,"o":10.88,"t":"2025-05-28T04:00:00Z","v":4829,"vw":10.93361},{"c":11.01,"h":11.1249,"l":11,"n":131,"o":11,"t":"2025-05-29T04:00:00Z","v":13472,"vw":11.033501},{"c":10.88,"h":10.96,"l":10.84,"n":81,"o":10.85,"t":"2025-05-30T04:00:00Z","v":7293,"vw":10.892195},{"c":11.25,"h":11.25,"l":11,"n":197,"o":11,"t":"2025-06-02T04:00:00Z","v":36899,"vw":11.162332},{"c":11.2,"h":11.225,"l":11.0419,"n":280,"o":11.15,"t":"2025-06-03T04:00:00Z","v":56024,"vw":11.179959},{"c":11.74,"h":11.7492,"l":11.5,"n":178,"o":11.5,"t":"2025-06-04T04:00:00Z","v":26198,"vw":11.700138},{"c":11.77,"h":12.09,"l":11.67,"n":145,"o":11.67,"t":"2025-06-05T04:00:00Z","v":17484,"vw":11.909119},{"c":11.85,"h":11.8999,"l":11.48,"n":871,"o":11.6,"t":"2025-06-06T04:00:00Z","v":103088,"vw":11.790296},{"c":11.965,"h":12.01,"l":11.7,"n":190,"o":11.9,"t":"2025-06-09T04:00:00Z","v":31398,"vw":11.911456},{"c":11.8,"h":11.95,"l":11.6415,"n":185,"o":11.95,"t":"2025-06-10T04:00:00Z","v":20624,"vw":11.82364},{"c":12,"h":12.09,"l":11.95,"n":117,"o":12.0301,"t":"2025-06-11T04:00:00Z","v":8446,"vw":12.039871},{"c":11.81,"h":11.95,"l":11.74,"n":164,"o":11.74,"t":"2025-06-12T04:00:00Z","v":17142,"vw":11.810642},{"c":11.6702,"h":11.83,"l":11.64,"n":168,"o":11.64,"t":"2025-06-13T04:00:00Z","v":17842,"vw":11.742935},{"c":11.83,"h":11.9,"l":11.75,"n":61,"o":11.75,"t":"2025-06-16T04:00:00Z","v":13719,"vw":11.809317},{"c":11.66,"h":11.88,"l":11.61,"n":110,"o":11.88,"t":"2025-06-17T04:00:00Z","v":18303,"vw":11.711677},{"c":11.65,"h":11.74,"l":11.65,"n":91,"o":11.6905,"t":"2025-06-18T04:00:00Z","v":4430,"vw":11.697187},{"c":11.05,"h":11.5,"l":11.05,"n":336,"o":11.5,"t":"2025-06-20T04:00:00Z","v":36113,"vw":11.167297},{"c":10.97,"h":11.03,"l":10.75,"n":190,"o":11.01,"t":"2025-06-23T04:00:00Z","v":17689,"vw":10.887215},{"c":11.15,"h":11.2092,"l":11.04,"n":53,"o":11.04,"t":"2025-06-24T04:00:00Z","v":5716,"vw":11.154895},{"c":10.82,"h":11.08,"l":10.82,"n":111,"o":11.08,"t":"2025-06-25T04:00:00Z","v":10510,"vw":10.920909},{"c":11.355,"h":11.38,"l":11.09,"n":122,"o":11.1,"t":"2025-06-26T04:00:00Z","v":13540,"vw":11.218106},{"c":11.34,"h":11.4399,"l":11.24,"n":56,"o":11.24,"t":"2025-06-27T04:00:00Z","v":4437,"vw":11.35634},{"c":11.72,"h":11.72,"l":11.41,"n":188,"o":11.41,"t":"2025-06-30T04:00:00Z","v":48199,"vw":11.55233},{"c":11.755,"h":11.76,"l":11.635,"n":48,"o":11.69,"t":"2025-07-01T04:00:00Z","v":3972,"vw":11.730502},{"c":11.77,"h":11.84,"l":11.6052,"n":74,"o":11.61,"t":"2025-07-02T04:00:00Z","v":7992,"vw":11.741669},{"c":11.93,"h":11.97,"l":11.87,"n":59,"o":11.87,"t":"2025-07-03T04:00:00Z","v":4510,"vw":11.903155},{"c":11.5696,"h":11.76,"l":11.5009,"n":187,"o":11.72,"t":"2025-07-07T04:00:00Z","v":17774,"vw":11.66025},{"c":11.52,"h":11.66,"l":11.4401,"n":253,"o":11.59,"t":"2025-07-08T04:00:00Z","v":64898,"vw":11.543265},{"c":11.75,"h":11.77,"l":11.57,"n":77,"o":11.57,"t":"2025-07-09T04:00:00Z","v":10236,"vw":11.675143},{"c":12.16,"h":12.16,"l":11.95,"n":135,"o":11.95,"t":"2025-07-10T04:00:00Z","v":22530,"vw":12.093718},{"c":12.175,"h":12.2,"l":12.0968,"n":174,"o":12.1638,"t":"2025-07-11T04:00:00Z","v":26208,"vw":12.163689},{"c":12.185,"h":12.31,"l":12.17,"n":116,"o":12.3,"t":"2025-07-14T04:00:00Z","v":11688,"vw":12.234365},{"c":12.295,"h":12.35,"l":12.235,"n":81,"o":12.3,"t":"2025-07-15T04:00:00Z","v":8845,"vw":12.285346},{"c":12.2165,"h":12.27,"l":12.15,"n":126,"o":12.27,"t":"2025-07-16T04:00:00Z","v":14490,"vw":12.197247},{"c":12.1357,"h":12.28,"l":12.0912,"n":90,"o":12.28,"t":"2025-07-17T04:00:00Z","v":6574,"vw":12.148846},{"c":12.215,"h":12.2191,"l":12.15,"n":82,"o":12.19,"t":"2025-07-18T04:00:00Z","v":9714,"vw":12.177484},{"c":12.76,"h":12.84,"l":12.5,"n":371,"o":12.5,"t":"2025-07-21T04:00:00Z","v":164044,"vw":12.715575},{"c":12.64,"h":12.81,"l":12.51,"n":148,"o":12.81,"t":"2025-07-22T04:00:00Z","v":25717,"vw":12.612128},{"c":12.77,"h":12.8199,"l":12.66,"n":143,"o":12.79,"t":"2025-07-23T04:00:00Z","v":11362,"vw":12.73264},{"c":12.83,"h":12.91,"l":12.78,"n":219,"o":12.91,"t":"2025-07-24T04:00:00Z","v":38680,"vw":12.828815},{"c":12.6925,"h":12.79,"l":12.5,"n":120,"o":12.79,"t":"2025-07-25T04:00:00Z","v":12914,"vw":12.576694},{"c":12.3176,"h":12.595,"l":12.27,"n":138,"o":12.595,"t":"2025-07-28T04:00:00Z","v":19901,"vw":12.404454},{"c":12.3716,"h":12.45,"l":12.32,"n":106,"o":12.45,"t":"2025-07-29T04:00:00Z","v":12047,"vw":12.394909},{"c":11.895,"h":12.2,"l":11.81,"n":141,"o":12.18,"t":"2025-07-30T04:00:00Z","v":15983,"vw":12.025503},{"c":11.56,"h":11.75,"l":11.55,"n":226,"o":11.75,"t":"2025-07-31T04:00:00Z","v":32205,"vw":11.603264},{"c":11.7857,"h":11.87,"l":11.73,"n":115,"o":11.76,"t":"2025-08-01T04:00:00Z","v":8133,"vw":11.787769},{"c":12.0504,"h":12.1209,"l":12,"n":98,"o":12,"t":"2025-08-04T04:00:00Z","v":9580,"vw":12.061288},{"c":11.955,"h":12.0487,"l":11.9101,"n":96,"o":12.03,"t":"2025-08-05T04:00:00Z","v":8036,"vw":11.962093},{"c":12.22,"h":12.22,"l":12.04,"n":72,"o":12.04,"t":"2025-08-06T04:00:00Z","v":4276,"vw":12.142755},{"c":12.3884,"h":12.3884,"l":12.325,"n":60,"o":12.36,"t":"2025-08-07T04:00:00Z","v":3899,"vw":12.342177},{"c":12.47,"h":12.5,"l":12.31,"n":72,"o":12.49,"t":"2025-08-08T04:00:00Z","v":5913,"vw":12.458298},{"c":12.505,"h":12.6491,"l":12.5,"n":120,"o":12.53,"t":"2025-08-11T04:00:00Z","v":9843,"vw":12.558774},{"c":12.59,"h":12.68,"l":12.422,"n":69,"o":12.47,"t":"2025-08-12T04:00:00Z","v":13183,"vw":12.521704},{"c":12.615,"h":12.6803,"l":12.56,"n":71,"o":12.66,"t":"2025-08-13T04:00:00Z","v":5337,"vw":12.606899},{"c":12.435,"h":12.61,"l":12.38,"n":69,"o":12.61,"t":"2025-08-14T04:00:00Z","v":7098,"vw":12.48133},{"c":12.485,"h":12.49,"l":12.39,"n":122,"o":12.48,"t":"2025-08-15T04:00:00Z","v":12564,"vw":12.430787},{"c":12.56,"h":12.6,"l":12.45,"n":76,"o":12.45,"t":"2025-08-18T04:00:00Z","v":13162,"vw":12.479453},{"c":12.335,"h":12.545,"l":12.23,"n":108,"o":12.51,"t":"2025-08-19T04:00:00Z","v":130215,"vw":12.277154},{"c":12.395,"h":12.395,"l":12.2,"n":59,"o":12.22,"t":"2025-08-20T04:00:00Z","v":5425,"vw":12.247828},{"c":12.395,"h":12.48,"l":12.31,"n":68,"o":12.44,"t":"2025-08-21T04:00:00Z","v":9847,"vw":12.386626},{"c":12.7,"h":12.7387,"l":12.4392,"n":66,"o":12.4392,"t":"2025-08-22T04:00:00Z","v":4464,"vw":12.594002},{"c":12.7287,"h":12.85,"l":12.71,"n":78,"o":12.85,"t":"2025-08-25T04:00:00Z","v":11137,"vw":12.776928},{"c":12.6751,"h":12.74,"l":12.55,"n":119,"o":12.62,"t":"2025-08-26T04:00:00Z","v":12326,"vw":12.631863},{"c":12.8381,"h":12.87,"l":12.785,"n":84,"o":12.83,"t":"2025-08-27T04:00:00Z","v":7169,"vw":12.839656},{"c":12.81,"h":12.81,"l":12.7,"n":94,"o":12.71,"t":"2025-08-28T04:00:00Z","v":4617,"vw":12.741732},{"c":12.647,"h":12.6989,"l":12.52,"n":113,"o":12.66,"t":"2025-08-29T04:00:00Z","v":10646,"vw":12.587864},{"c":13.025,"h":13.09,"l":12.8,"n":124,"o":12.8,"t":"2025-09-02T04:00:00Z","v":11663,"vw":12.986294},{"c":13.2,"h":13.2611,"l":13.01,"n":150,"o":13.01,"t":"2025-09-03T04:00:00Z","v":17675,"vw":13.177273},{"c":12.94,"h":13.11,"l":12.86,"n":113,"o":13.11,"t":"2025-09-04T04:00:00Z","v":8371,"vw":12.956127},{"c":13.26,"h":13.27,"l":13.1,"n":103,"o":13.25,"t":"2025-09-05T04:00:00Z","v":7454,"vw":13.202803},{"c":13.2353,"h":13.38,"l":13.1701,"n":228,"o":13.37,"t":"2025-09-08T04:00:00Z","v":18181,"vw":13.262007},{"c":13.135,"h":13.47,"l":13.07,"n":133,"o":13.47,"t":"2025-09-09T04:00:00Z","v":11286,"vw":13.221076},{"c":12.91,"h":13.04,"l":12.78,"n":179,"o":13.04,"t":"2025-09-10T04:00:00Z","v":18133,"vw":12.873389},{"c":13.055,"h":13.055,"l":12.89,"n":73,"o":12.9,"t":"2025-09-11T04:00:00Z","v":7513,"vw":12.95921},{"c":13.28,"h":13.28,"l":13.22,"n":102,"o":13.27,"t":"2025-09-12T04:00:00Z","v":6569,"vw":13.253863},{"c":13.74,"h":13.74,"l":13.516,"n":141,"o":13.516,"t":"2025-09-15T04:00:00Z","v":13494,"vw":13.640911},{"c":13.54,"h":13.74,"l":13.47,"n":129,"o":13.74,"t":"2025-09-16T04:00:00Z","v":9377,"vw":13.604532},{"c":13.42,"h":13.5983,"l":13.41,"n":102,"o":13.54,"t":"2025-09-17T04:00:00Z","v":8048,"vw":13.505372},{"c":13.32,"h":13.5,"l":13.2911,"n":75,"o":13.5,"t":"2025-09-18T04:00:00Z","v":3638,"vw":13.366812},{"c":13.64,"h":13.6686,"l":13.465,"n":152,"o":13.59,"t":"2025-09-19T04:00:00Z","v":15085,"vw":13.596319},{"c":13.83,"h":13.905,"l":13.7387,"n":166,"o":13.75,"t":"2025-09-22T04:00:00Z","v":22530,"vw":13.814442},{"c":13.82,"h":14,"l":13.82,"n":142,"o":14,"t":"2025-09-23T04:00:00Z","v":14511,"vw":13.919995},{"c":13.875,"h":13.93,"l":13.82,"n":157,"o":13.92,"t":"2025-09-24T04:00:00Z","v":23783,"vw":13.892915},{"c":13.84,"h":13.91,"l":13.715,"n":165,"o":13.88,"t":"2025-09-25T04:00:00Z","v":17835,"vw":13.827332},{"c":14.63,"h":14.63,"l":14.25,"n":364,"o":14.25,"t":"2025-09-26T04:00:00Z","v":28901,"vw":14.525803},{"c":15.06,"h":15.14,"l":14.92,"n":360,"o":14.99,"t":"2025-09-29T04:00:00Z","v":36852,"vw":15.032512},{"c":14.818,"h":15.08,"l":14.6001,"n":384,"o":15.08,"t":"2025-09-30T04:00:00Z","v":52967,"vw":14.800548},{"c":15.005,"h":15.059,"l":14.8901,"n":177,"o":14.98,"t":"2025-10-01T04:00:00Z","v":17738,"vw":14.96128},{"c":15.28,"h":15.41,"l":15.18,"n":187,"o":15.29,"t":"2025-10-02T04:00:00Z","v":13176,"vw":15.262778},{"c":15.355,"h":15.4,"l":15.28,"n":261,"o":15.3415,"t":"2025-10-03T04:00:00Z","v":34187,"vw":15.335719},{"c":15.5,"h":15.59,"l":15.4186,"n":411,"o":15.48,"t":"2025-10-06T04:00:00Z","v":55992,"vw":15.505437},{"c":15.36,"h":15.49,"l":15.23,"n":321,"o":15.49,"t":"2025-10-07T04:00:00Z","v":41362,"vw":15.36071},{"c":16.075,"h":16.1,"l":15.74,"n":635,"o":15.81,"t":"2025-10-08T04:00:00Z","v":84969,"vw":15.938762},{"c":16.04,"h":16.265,"l":15.89,"n":362,"o":16.11,"t":"2025-10-09T04:00:00Z","v":40923,"vw":16.082103},{"c":15.2178,"h":15.82,"l":15.11,"n":502,"o":15.81,"t":"2025-10-10T04:00:00Z","v":66142,"vw":15.327771},{"c":15.53,"h":15.63,"l":15.4016,"n":474,"o":15.63,"t":"2025-10-13T04:00:00Z","v":27951,"vw":15.514035},{"c":15.53,"h":15.64,"l":15.037,"n":229,"o":15.36,"t":"2025-10-14T04:00:00Z","v":28620,"vw":15.346168},{"c":15.6582,"h":15.91,"l":15.57,"n":270,"o":15.91,"t":"2025-10-15T04:00:00Z","v":25806,"vw":15.715052},{"c":15.6047,"h":15.9,"l":15.5,"n":237,"o":15.9,"t":"2025-10-16T04:00:00Z","v":18225,"vw":15.637598},{"c":15.337,"h":15.39,"l":14.78,"n":3726,"o":15.39,"t":"2025-10-17T04:00:00Z","v":755438,"vw":15.212304},{"c":15.63,"h":15.67,"l":15.36,"n":949,"o":15.44,"t":"2025-10-20T04:00:00Z","v":167278,"vw":15.558428},{"c":15.21,"h":15.39,"l":14.8801,"n":3607,"o":15.39,"t":"2025-10-21T04:00:00Z","v":663945,"vw":15.116309},{"c":14.95,"h":14.97,"l":14.61,"n":1834,"o":14.9,"t":"2025-10-22T04:00:00Z","v":356138,"vw":14.822368},{"c":14.9827,"h":15.04,"l":14.947,"n":950,"o":15.04,"t":"2025-10-23T04:00:00Z","v":166892,"vw":14.980713},{"c":14.79,"h":15,"l":14.78,"n":709,"o":15,"t":"2025-10-24T04:00:00Z","v":116369,"vw":14.867768},{"c":14.7,"h":14.9,"l":14.64,"n":722,"o":14.85,"t":"2025-10-27T04:00:00Z","v":128103,"vw":14.736682},{"c":14.6,"h":14.6894,"l":14.3905,"n":483,"o":14.64,"t":"2025-10-28T04:00:00Z","v":86557,"vw":14.53281},{"c":14.76,"h":15,"l":14.65,"n":658,"o":14.74,"t":"2025-10-29T04:00:00Z","v":101223,"vw":14.881177},{"c":14.38,"h":14.8299,"l":14.35,"n":3197,"o":14.76,"t":"2025-10-30T04:00:00Z","v":851164,"vw":14.531685},{"c":14.31,"h":14.35,"l":14.19,"n":1277,"o":14.28,"t":"2025-10-31T04:00:00Z","v":262749,"vw":14.249736},{"c":13.77,"h":14.2915,"l":13.47,"n":1745,"o":14.26,"t":"2025-11-03T05:00:00Z","v":266917,"vw":13.801114},{"c":13.44,"h":13.78,"l":13.36,"n":572,"o":13.69,"t":"2025-11-04T05:00:00Z","v":96211,"vw":13.511501},{"c":13.69,"h":13.73,"l":13.41,"n":640,"o":13.41,"t":"2025-11-05T05:00:00Z","v":74668,"vw":13.538768},{"c":13.32,"h":13.68,"l":13.2835,"n":366,"o":13.68,"t":"2025-11-06T05:00:00Z","v":65797,"vw":13.387015},{"c":13.4,"h":13.4,"l":13.14,"n":443,"o":13.23,"t":"2025-11-07T05:00:00Z","v":46004,"vw":13.280091},{"c":14.11,"h":14.19,"l":13.75,"n":526,"o":13.75,"t":"2025-11-10T05:00:00Z","v":145185,"vw":14.157375},{"c":14.1916,"h":14.28,"l":14.112,"n":163,"o":14.2101,"t":"2025-11-11T05:00:00Z","v":12368,"vw":14.197101},{"c":14.58,"h":14.58,"l":14.3025,"n":391,"o":14.38,"t":"2025-11-12T05:00:00Z","v":61136,"vw":14.483243},{"c":14.41,"h":14.73,"l":14.38,"n":254,"o":14.63,"t":"2025-11-13T05:00:00Z","v":22080,"vw":14.544195},{"c":14.2245,"h":14.32,"l":14.05,"n":398,"o":14.11,"t":"2025-11-14T05:00:00Z","v":73296,"vw":14.167773},{"c":13.72,"h":14.13,"l":13.62,"n":684,"o":14,"t":"2025-11-17T05:00:00Z","v":158545,"vw":13.735767},{"c":13.5597,"h":13.66,"l":13.34,"n":422,"o":13.61,"t":"2025-11-18T05:00:00Z","v":130818,"vw":13.537347},{"c":13.555,"h":13.6999,"l":13.43,"n":149,"o":13.51,"t":"2025-11-19T05:00:00Z","v":11792,"vw":13.527555},{"c":13.2044,"h":13.77,"l":13.186,"n":171,"o":13.71,"t":"2025-11-20T05:00:00Z","v":12013,"vw":13.450686},{"c":13.3022,"h":13.36,"l":13.075,"n":247,"o":13.15,"t":"2025-11-21T05:00:00Z","v":22827,"vw":13.178849},{"c":13.32,"h":13.33,"l":13.2,"n":204,"o":13.2,"t":"2025-11-24T05:00:00Z","v":23179,"vw":13.266664},{"c":13.5785,"h":13.59,"l":13.45,"n":130,"o":13.53,"t":"2025-11-25T05:00:00Z","v":8545,"vw":13.528095},{"c":14.03,"h":14.08,"l":13.61,"n":426,"o":13.61,"t":"2025-11-26T05:00:00Z","v":80223,"vw":13.969743},{"c":14.0681,"h":14.12,"l":13.88,"n":110,"o":13.95,"t":"2025-11-28T05:00:00Z","v":9812,"vw":14.015402},{"c":13.855,"h":14.04,"l":13.8185,"n":336,"o":14.04,"t":"2025-12-01T05:00:00Z","v":46352,"vw":13.862722},{"c":13.8642,"h":13.9,"l":13.7123,"n":103,"o":13.85,"t":"2025-12-02T05:00:00Z","v":9472,"vw":13.784861},{"c":14.0821,"h":14.16,"l":13.856,"n":218,"o":13.8645,"t":"2025-12-03T05:00:00Z","v":27584,"vw":13.98315},{"c":14.272,"h":14.4709,"l":14.03,"n":420,"o":14.12,"t":"2025-12-04T05:00:00Z","v":83906,"vw":14.31165},{"c":14.2301,"h":14.33,"l":14.154,"n":194,"o":14.3,"t":"2025-12-05T05:00:00Z","v":23650,"vw":14.248536},{"c":14.0859,"h":14.35,"l":14,"n":228,"o":14.35,"t":"2025-12-08T05:00:00Z","v":18281,"vw":14.172936},{"c":13.9459,"h":14.05,"l":13.77,"n":361,"o":13.98,"t":"2025-12-09T05:00:00Z","v":44564,"vw":13.941423},{"c":13.9994,"h":14.12,"l":13.7486,"n":331,"o":14.12,"t":"2025-12-10T05:00:00Z","v":65966,"vw":13.829597},{"c":14.0687,"h":14.18,"l":13.795,"n":425,"o":13.99,"t":"2025-12-11T05:00:00Z","v":49511,"vw":14.043333},{"c":13.6839,"h":14.09,"l":13.65,"n":359,"o":14.09,"t":"2025-12-12T05:00:00Z","v":38296,"vw":13.771896},{"c":13.559,"h":13.8498,"l":13.52,"n":236,"o":13.73,"t":"2025-12-15T05:00:00Z","v":22465,"vw":13.614786},{"c":13.485,"h":13.62,"l":13.405,"n":261,"o":13.57,"t":"2025-12-16T05:00:00Z","v":27180,"vw":13.498265},{"c":13.905,"h":13.96,"l":13.77,"n":365,"o":13.77,"t":"2025-12-17T05:00:00Z","v":66570,"vw":13.886662},{"c":13.88,"h":13.899,"l":13.74,"n":399,"o":13.74,"t":"2025-12-18T05:00:00Z","v":43432,"vw":13.845068},{"c":14.31,"h":14.39,"l":13.7,"n":941,"o":13.95,"t":"2025-12-19T05:00:00Z","v":157316,"vw":14.262617},{"c":14.9,"h":14.91,"l":14.61,"n":1111,"o":14.67,"t":"2025-12-22T05:00:00Z","v":181404,"vw":14.809201},{"c":15.28,"h":15.39,"l":14.95,"n":1981,"o":15.08,"t":"2025-12-23T05:00:00Z","v":281012,"vw":15.208366},{"c":15.55,"h":15.57,"l":15.242,"n":1212,"o":15.51,"t":"2025-12-24T05:00:00Z","v":189844,"vw":15.418744},{"c":16.06,"h":16.07,"l":15.57,"n":1948,"o":15.67,"t":"2025-12-26T05:00:00Z","v":397023,"vw":15.848532},{"c":15.63,"h":15.99,"l":15.52,"n":1844,"o":15.79,"t":"2025-12-29T05:00:00Z","v":315696,"vw":15.719076},{"c":15.8,"h":15.89,"l":15.61,"n":1292,"o":15.75,"t":"2025-12-30T05:00:00Z","v":218686,"vw":15.779355},{"c":15.73,"h":15.87,"l":15.65,"n":655,"o":15.87,"t":"2025-12-31T05:00:00Z","v":105259,"vw":15.753401},{"c":16.62,"h":16.659,"l":16.41,"n":2191,"o":16.43,"t":"2026-01-02T05:00:00Z","v":298738,"vw":16.544937},{"c":17.34,"h":17.38,"l":16.9,"n":4285,"o":17.05,"t":"2026-01-05T05:00:00Z","v":707102,"vw":17.220001},{"c":18.46,"h":18.52,"l":17.85,"n":5163,"o":17.86,"t":"2026-01-06T05:00:00Z","v":799334,"vw":18.273107},{"c":18.37,"h":18.675,"l":18.23,"n":4444,"o":18.45,"t":"2026-01-07T05:00:00Z","v":700270,"vw":18.44752},{"c":17.69,"h":18.05,"l":17.52,"n":2860,"o":18.05,"t":"2026-01-08T05:00:00Z","v":455855,"vw":17.743372},{"c":18.22,"h":18.29,"l":17.9,"n":2452,"o":18.18,"t":"2026-01-09T05:00:00Z","v":308078,"vw":18.182373},{"c":18.67,"h":18.75,"l":18.205,"n":4117,"o":18.24,"t":"2026-01-12T05:00:00Z","v":520649,"vw":18.556799},{"c":18.7,"h":19.09,"l":18.59,"n":3436,"o":18.92,"t":"2026-01-13T05:00:00Z","v":407740,"vw":18.786465},{"c":19.54,"h":19.6,"l":19.0994,"n":2857,"o":19.15,"t":"2026-01-14T05:00:00Z","v":625981,"vw":19.304604},{"c":19.21,"h":19.34,"l":18.82,"n":2268,"o":19.25,"t":"2026-01-15T05:00:00Z","v":419481,"vw":19.146749},{"c":18.62,"h":18.88,"l":18.31,"n":2600,"o":18.88,"t":"2026-01-16T05:00:00Z","v":401134,"vw":18.585098},{"c":18.78,"h":18.95,"l":18.7101,"n":2071,"o":18.78,"t":"2026-01-20T05:00:00Z","v":393692,"vw":18.853067},{"c":19.36,"h":19.57,"l":19.15,"n":2678,"o":19.15,"t":"2026-01-21T05:00:00Z","v":353484,"vw":19.42481},{"c":19.46,"h":19.5,"l":19.185,"n":1646,"o":19.38,"t":"2026-01-22T05:00:00Z","v":263193,"vw":19.363033},{"c":20.3,"h":20.44,"l":19.78,"n":3818,"o":19.78,"t":"2026-01-23T05:00:00Z","v":520731,"vw":20.122453},{"c":20.59,"h":21.855,"l":20.36,"n":7903,"o":21.01,"t":"2026-01-26T05:00:00Z","v":1138389,"vw":21.050079},{"c":20.32,"h":20.37,"l":19.65,"n":3463,"o":20.22,"t":"2026-01-27T05:00:00Z","v":506031,"vw":20.006945},{"c":19.58,"h":20.15,"l":19.28,"n":3209,"o":20.15,"t":"2026-01-28T05:00:00Z","v":383866,"vw":19.550647},{"c":19.6,"h":19.87,"l":18.33,"n":11448,"o":19.72,"t":"2026-01-29T05:00:00Z","v":2229935,"vw":19.183224},{"c":18.02,"h":18.7299,"l":17.505,"n":5444,"o":18.67,"t":"2026-01-30T05:00:00Z","v":851100,"vw":18.203019},{"c":17.48,"h":17.73,"l":17.2701,"n":2759,"o":17.49,"t":"2026-02-02T05:00:00Z","v":442094,"vw":17.504695},{"c":18.19,"h":18.53,"l":17.82,"n":2816,"o":18.09,"t":"2026-02-03T05:00:00Z","v":417860,"vw":18.235244},{"c":17.96,"h":18.7377,"l":17.6,"n":1668,"o":18.5,"t":"2026-02-04T05:00:00Z","v":258808,"vw":17.947902},{"c":16.8,"h":17.578,"l":16.76,"n":2075,"o":17.57,"t":"2026-02-05T05:00:00Z","v":292827,"vw":17.131154},{"c":17.265,"h":17.36,"l":16.96,"n":1758,"o":16.96,"t":"2026-02-06T05:00:00Z","v":315701,"vw":17.207354},{"c":17.61,"h":17.89,"l":17.4755,"n":4898,"o":17.69,"t":"2026-02-09T05:00:00Z","v":1021745,"vw":17.638088},{"c":17.77,"h":17.975,"l":17.7,"n":1279,"o":17.8,"t":"2026-02-10T05:00:00Z","v":284511,"vw":17.798243},{"c":19.12,"h":19.15,"l":18.66,"n":3492,"o":18.85,"t":"2026-02-11T05:00:00Z","v":600409,"vw":18.916152},{"c":18.17,"h":19.28,"l":18.08,"n":3058,"o":19.28,"t":"2026-02-12T05:00:00Z","v":409282,"vw":18.485784},{"c":18.44,"h":18.61,"l":18.13,"n":1196,"o":18.33,"t":"2026-02-13T05:00:00Z","v":183974,"vw":18.401464},{"c":18.32,"h":18.37,"l":17.77,"n":3235,"o":18.14,"t":"2026-02-17T05:00:00Z","v":603047,"vw":18.18384},{"c":19.31,"h":19.55,"l":18.87,"n":3950,"o":19.1,"t":"2026-02-18T05:00:00Z","v":571228,"vw":19.323112},{"c":19.28,"h":19.3599,"l":18.9,"n":2305,"o":19.26,"t":"2026-02-19T05:00:00Z","v":293403,"vw":19.123602},{"c":19.19,"h":19.23,"l":18.82,"n":1667,"o":19.22,"t":"2026-02-20T05:00:00Z","v":297768,"vw":18.980575},{"c":19.31,"h":19.38,"l":19.0501,"n":1346,"o":19.27,"t":"2026-02-23T05:00:00Z","v":141526,"vw":19.211722},{"c":19.77,"h":19.77,"l":19.2,"n":2273,"o":19.305,"t":"2026-02-24T05:00:00Z","v":315898,"vw":19.606844},{"c":19.66,"h":20.08,"l":19.595,"n":3509,"o":19.92,"t":"2026-02-25T05:00:00Z","v":493320,"vw":19.840808},{"c":19.55,"h":19.55,"l":19.06,"n":1614,"o":19.46,"t":"2026-02-26T05:00:00Z","v":304834,"vw":19.261474},{"c":20.12,"h":20.15,"l":19.74,"n":1754,"o":19.74,"t":"2026-02-27T05:00:00Z","v":210448,"vw":19.980059},{"c":19.55,"h":19.619,"l":19.1601,"n":2170,"o":19.32,"t":"2026-03-02T05:00:00Z","v":299717,"vw":19.418495},{"c":18.19,"h":18.57,"l":17.58,"n":2330,"o":18.57,"t":"2026-03-03T05:00:00Z","v":397134,"vw":17.951356},{"c":17.91,"h":18.2,"l":17.64,"n":1343,"o":18.2,"t":"2026-03-04T05:00:00Z","v":167137,"vw":17.96148},{"c":17.28,"h":17.765,"l":16.94,"n":2549,"o":17.62,"t":"2026-03-05T05:00:00Z","v":310751,"vw":17.27667},{"c":17.01,"h":17.3,"l":16.91,"n":2201,"o":17.01,"t":"2026-03-06T05:00:00Z","v":282685,"vw":17.12005},{"c":16.89,"h":16.9895,"l":16.18,"n":2018,"o":16.82,"t":"2026-03-09T04:00:00Z","v":260836,"vw":16.536066},{"c":17.75,"h":18.02,"l":17.43,"n":1856,"o":17.43,"t":"2026-03-10T04:00:00Z","v":269518,"vw":17.771252},{"c":17.63,"h":17.78,"l":17.49,"n":751,"o":17.55,"t":"2026-03-11T04:00:00Z","v":102692,"vw":17.625801},{"c":16.89,"h":17.51,"l":16.78,"n":1682,"o":17.51,"t":"2026-03-12T04:00:00Z","v":230073,"vw":16.925181},{"c":16.18,"h":17.01,"l":16.11,"n":1613,"o":16.9,"t":"2026-03-13T04:00:00Z","v":153688,"vw":16.342748},{"c":16.27,"h":16.565,"l":15.96,"n":1431,"o":16.27,"t":"2026-03-16T04:00:00Z","v":240312,"vw":16.231988},{"c":16.24,"h":16.4899,"l":16.2,"n":788,"o":16.3,"t":"2026-03-17T04:00:00Z","v":88366,"vw":16.331353},{"c":15.55,"h":16.24,"l":15.53,"n":1202,"o":16.24,"t":"2026-03-18T04:00:00Z","v":146551,"vw":15.791819},{"c":15.1,"h":15.22,"l":14.44,"n":2087,"o":15.14,"t":"2026-03-19T04:00:00Z","v":315694,"vw":14.71289},{"c":14.55,"h":15.33,"l":14.3,"n":1974,"o":15.27,"t":"2026-03-20T04:00:00Z","v":430543,"vw":14.638961},{"c":15.36,"h":15.77,"l":14.88,"n":3062,"o":14.88,"t":"2026-03-23T04:00:00Z","v":455729,"vw":15.313446},{"c":15.2,"h":15.4,"l":15,"n":501,"o":15.25,"t":"2026-03-24T04:00:00Z","v":108110,"vw":15.178771},{"c":15.91,"h":16.19,"l":15.8001,"n":1366,"o":15.94,"t":"2026-03-25T04:00:00Z","v":201913,"vw":16.023136},{"c":15.1202,"h":15.52,"l":15.08,"n":1559,"o":15.26,"t":"2026-03-26T04:00:00Z","v":175833,"vw":15.296402},{"c":15.29,"h":15.62,"l":15.06,"n":1030,"o":15.2,"t":"2026-03-27T04:00:00Z","v":169765,"vw":15.34932},{"c":14.8293,"h":15.36,"l":14.77,"n":785,"o":15.29,"t":"2026-03-30T04:00:00Z","v":106671,"vw":14.931341},{"c":16.01,"h":16.03,"l":15.24,"n":1202,"o":15.27,"t":"2026-03-31T04:00:00Z","v":179456,"vw":15.640951},{"c":16.455,"h":16.7,"l":16.1093,"n":981,"o":16.12,"t":"2026-04-01T04:00:00Z","v":110968,"vw":16.476043},{"c":15.9522,"h":16.1,"l":15.54,"n":686,"o":15.75,"t":"2026-04-02T04:00:00Z","v":114127,"vw":15.836339},{"c":15.8469,"h":16.06,"l":15.7,"n":584,"o":15.9,"t":"2026-04-06T04:00:00Z","v":65381,"vw":15.856632},{"c":15.7201,"h":15.78,"l":15.34,"n":441,"o":15.64,"t":"2026-04-07T04:00:00Z","v":45829,"vw":15.517862},{"c":16.5694,"h":16.89,"l":16.38,"n":691,"o":16.84,"t":"2026-04-08T04:00:00Z","v":96464,"vw":16.698902},{"c":16.685,"h":16.75,"l":16.39,"n":580,"o":16.63,"t":"2026-04-09T04:00:00Z","v":89426,"vw":16.592921},{"c":16.595,"h":16.9,"l":16.51,"n":592,"o":16.74,"t":"2026-04-10T04:00:00Z","v":83827,"vw":16.781956},{"c":17.12,"h":17.13,"l":16.495,"n":917,"o":16.6,"t":"2026-04-13T04:00:00Z","v":222819,"vw":16.944235},{"c":17.89,"h":17.93,"l":17.3,"n":1074,"o":17.3,"t":"2026-04-14T04:00:00Z","v":158506,"vw":17.71257},{"c":17.69,"h":17.91,"l":17.46,"n":931,"o":17.76,"t":"2026-04-15T04:00:00Z","v":143870,"vw":17.63622},{"c":17.85,"h":17.89,"l":17.48,"n":596,"o":17.58,"t":"2026-04-16T04:00:00Z","v":90304,"vw":17.65092},{"c":18.24,"h":18.6599,"l":18.2325,"n":1503,"o":18.28,"t":"2026-04-17T04:00:00Z","v":201661,"vw":18.429058},{"c":18.22,"h":18.32,"l":17.9801,"n":512,"o":18.19,"t":"2026-04-20T04:00:00Z","v":51527,"vw":18.153855},{"c":17.4316,"h":18.11,"l":17.398,"n":1032,"o":17.91,"t":"2026-04-21T04:00:00Z","v":183126,"vw":17.695635},{"c":17.77,"h":18.08,"l":17.73,"n":608,"o":17.76,"t":"2026-04-22T04:00:00Z","v":77741,"vw":17.884059},{"c":17.2,"h":17.78,"l":17.04,"n":797,"o":17.78,"t":"2026-04-23T04:00:00Z","v":89535,"vw":17.313008},{"c":17.1,"h":17.24,"l":17,"n":470,"o":17.24,"t":"2026-04-24T04:00:00Z","v":63419,"vw":17.104949},{"c":17.4,"h":17.65,"l":17.3,"n":676,"o":17.65,"t":"2026-04-27T04:00:00Z","v":97056,"vw":17.440398},{"c":17.44,"h":17.62,"l":17.35,"n":731,"o":17.45,"t":"2026-04-28T04:00:00Z","v":107608,"vw":17.457491},{"c":17.19,"h":17.46,"l":17.02,"n":866,"o":17.46,"t":"2026-04-29T04:00:00Z","v":120112,"vw":17.190498},{"c":17.36,"h":17.43,"l":17.15,"n":505,"o":17.2,"t":"2026-04-30T04:00:00Z","v":56117,"vw":17.295236},{"c":17.375,"h":17.58,"l":17.32,"n":372,"o":17.49,"t":"2026-05-01T04:00:00Z","v":70942,"vw":17.398338},{"c":16.88,"h":17.33,"l":16.82,"n":677,"o":17.33,"t":"2026-05-04T04:00:00Z","v":73589,"vw":17.008913},{"c":16.76,"h":16.9,"l":16.67,"n":573,"o":16.9,"t":"2026-05-05T04:00:00Z","v":70266,"vw":16.76115},{"c":17.56,"h":17.66,"l":17.27,"n":2453,"o":17.27,"t":"2026-05-06T04:00:00Z","v":476119,"vw":17.566145},{"c":17.44,"h":17.97,"l":17.44,"n":994,"o":17.76,"t":"2026-05-07T04:00:00Z","v":184329,"vw":17.7241},{"c":17.08,"h":17.34,"l":17.03,"n":1344,"o":17.15,"t":"2026-05-08T04:00:00Z","v":354736,"vw":17.133149},{"c":17.72,"h":17.82,"l":17.26,"n":1260,"o":17.27,"t":"2026-05-11T04:00:00Z","v":280422,"vw":17.635299},{"c":17.74,"h":17.7486,"l":17.1501,"n":1678,"o":17.33,"t":"2026-05-12T04:00:00Z","v":230286,"vw":17.51204},{"c":17.2122,"h":17.4,"l":17.08,"n":1051,"o":17.4,"t":"2026-05-13T04:00:00Z","v":206287,"vw":17.201238},{"c":16.72,"h":17.215,"l":16.69,"n":902,"o":17.1,"t":"2026-05-14T04:00:00Z","v":103058,"vw":16.803966},{"c":16.06,"h":16.5698,"l":15.94,"n":1467,"o":16.54,"t":"2026-05-15T04:00:00Z","v":276628,"vw":16.090555},{"c":15.42,"h":15.85,"l":15.3,"n":1603,"o":15.76,"t":"2026-05-18T04:00:00Z","v":263038,"vw":15.499456},{"c":14.67,"h":15.08,"l":14.57,"n":1854,"o":15.05,"t":"2026-05-19T04:00:00Z","v":249424,"vw":14.747908},{"c":15.1769,"h":15.2,"l":14.7337,"n":1675,"o":14.74,"t":"2026-05-20T04:00:00Z","v":292774,"vw":15.060713},{"c":15.08,"h":15.18,"l":14.7661,"n":1161,"o":14.92,"t":"2026-05-21T04:00:00Z","v":111556,"vw":15.005265},{"c":15.54,"h":15.66,"l":15.25,"n":719,"o":15.25,"t":"2026-05-22T04:00:00Z","v":80413,"vw":15.511322},{"c":15.54,"h":15.59,"l":15.3,"n":617,"o":15.43,"t":"2026-05-26T04:00:00Z","v":77230,"vw":15.454548},{"c":15.18,"h":15.31,"l":15.0937,"n":522,"o":15.28,"t":"2026-05-27T04:00:00Z","v":56424,"vw":15.205715},{"c":15.59,"h":15.7,"l":14.97,"n":1142,"o":15.19,"t":"2026-05-28T04:00:00Z","v":134712,"vw":15.495278},{"c":15.41,"h":15.46,"l":15.18,"n":590,"o":15.42,"t":"2026-05-29T04:00:00Z","v":63201,"vw":15.347589},{"c":15.45,"h":15.6199,"l":15.17,"n":615,"o":15.36,"t":"2026-06-01T04:00:00Z","v":112470,"vw":15.391379},{"c":15.78,"h":15.818,"l":15.395,"n":1423,"o":15.45,"t":"2026-06-02T04:00:00Z","v":161653,"vw":15.683269},{"c":14.44,"h":15.03,"l":14.36,"n":2009,"o":15.03,"t":"2026-06-03T04:00:00Z","v":254456,"vw":14.545029},{"c":14.55,"h":14.61,"l":14.44,"n":587,"o":14.5,"t":"2026-06-04T04:00:00Z","v":71113,"vw":14.525444},{"c":13.45,"h":14.48,"l":13.4,"n":2136,"o":14.48,"t":"2026-06-05T04:00:00Z","v":297418,"vw":13.770083},{"c":13.41,"h":13.77,"l":13.3901,"n":1249,"o":13.68,"t":"2026-06-08T04:00:00Z","v":132925,"vw":13.515275},{"c":13.64,"h":14.06,"l":13.36,"n":756,"o":13.94,"t":"2026-06-09T04:00:00Z","v":92392,"vw":13.729138},{"c":13.31,"h":13.7262,"l":13.31,"n":629,"o":13.47,"t":"2026-06-10T04:00:00Z","v":57981,"vw":13.459138},{"c":13.82,"h":13.85,"l":13.25,"n":2084,"o":13.27,"t":"2026-06-11T04:00:00Z","v":256823,"vw":13.508457},{"c":14.19,"h":14.32,"l":14.0224,"n":404,"o":14.08,"t":"2026-06-12T04:00:00Z","v":42552,"vw":14.167332},{"c":14.7764,"h":15.01,"l":14.73,"n":834,"o":14.87,"t":"2026-06-15T04:00:00Z","v":169153,"vw":14.847546},{"c":14.87,"h":14.95,"l":14.65,"n":503,"o":14.76,"t":"2026-06-16T04:00:00Z","v":73999,"vw":14.816836},{"c":14.4806,"h":15.07,"l":14.4401,"n":481,"o":14.78,"t":"2026-06-17T04:00:00Z","v":59105,"vw":14.6723},{"c":14.2491,"h":14.54,"l":14.2065,"n":827,"o":14.54,"t":"2026-06-18T04:00:00Z","v":82161,"vw":14.330066},{"c":13.85,"h":14.12,"l":13.8,"n":786,"o":14.11,"t":"2026-06-22T04:00:00Z","v":71018,"vw":13.929554},{"c":13.4821,"h":13.7,"l":13.32,"n":963,"o":13.7,"t":"2026-06-23T04:00:00Z","v":96388,"vw":13.51402},{"c":13.0577,"h":13.31,"l":12.95,"n":1260,"o":13.31,"t":"2026-06-24T04:00:00Z","v":119812,"vw":13.06793},{"c":12.9303,"h":13.2,"l":12.83,"n":840,"o":12.97,"t":"2026-06-25T04:00:00Z","v":206362,"vw":12.954539},{"c":12.8923,"h":13.07,"l":12.8,"n":1426,"o":12.88,"t":"2026-06-26T04:00:00Z","v":244795,"vw":12.883776},{"c":12.65,"h":12.85,"l":12.59,"n":623,"o":12.77,"t":"2026-06-29T04:00:00Z","v":62147,"vw":12.65767},{"c":12.6938,"h":12.86,"l":12.635,"n":452,"o":12.65,"t":"2026-06-30T04:00:00Z","v":76450,"vw":12.737788},{"c":12.83,"h":13.075,"l":12.75,"n":1323,"o":12.9,"t":"2026-07-01T04:00:00Z","v":176870,"vw":12.931667},{"c":13.11,"h":13.3988,"l":12.98,"n":509,"o":13.08,"t":"2026-07-02T04:00:00Z","v":73392,"vw":13.132152},{"c":13.37,"h":13.38,"l":13.19,"n":310,"o":13.21,"t":"2026-07-06T04:00:00Z","v":52293,"vw":13.284439},{"c":12.81,"h":13.25,"l":12.8,"n":924,"o":13.25,"t":"2026-07-07T04:00:00Z","v":219404,"vw":12.886397},{"c":12.59,"h":12.65,"l":12.37,"n":1160,"o":12.65,"t":"2026-07-08T04:00:00Z","v":132504,"vw":12.516002},{"c":12.8325,"h":12.89,"l":12.7,"n":463,"o":12.7,"t":"2026-07-09T04:00:00Z","v":57424,"vw":12.843623},{"c":12.9666,"h":13,"l":12.85,"n":247,"o":12.87,"t":"2026-07-10T04:00:00Z","v":18856,"vw":12.919454},{"c":12.6438,"h":12.915,"l":12.58,"n":458,"o":12.91,"t":"2026-07-13T04:00:00Z","v":49560,"vw":12.705133},{"c":13.0731,"h":13.135,"l":12.95,"n":378,"o":12.95,"t":"2026-07-14T04:00:00Z","v":33737,"vw":13.07337},{"c":13.252,"h":13.3499,"l":13.0713,"n":306,"o":13.19,"t":"2026-07-15T04:00:00Z","v":21450,"vw":13.231138},{"c":13.08,"h":13.18,"l":12.983,"n":437,"o":13.08,"t":"2026-07-16T04:00:00Z","v":60616,"vw":13.052678},{"c":12.99,"h":13.07,"l":12.82,"n":466,"o":12.96,"t":"2026-07-17T04:00:00Z","v":59810,"vw":12.952611},{"c":12.87,"h":12.99,"l":12.8246,"n":236,"o":12.99,"t":"2026-07-20T04:00:00Z","v":19106,"vw":12.940455},{"c":13.29,"h":13.3236,"l":13,"n":1111,"o":13.03,"t":"2026-07-21T04:00:00Z","v":130375,"vw":13.17432},{"c":13.38,"h":13.5,"l":13.33,"n":342,"o":13.3881,"t":"2026-07-22T04:00:00Z","v":32512,"vw":13.421626},{"c":13.25,"h":13.315,"l":13.1,"n":286,"o":13.15,"t":"2026-07-23T04:00:00Z","v":20524,"vw":13.168704},{"c":12.86,"h":13.05,"l":12.81,"n":277,"o":12.92,"t":"2026-07-24T04:00:00Z","v":33114,"vw":12.914312},{"c":12.6613,"h":12.81,"l":12.56,"n":322,"o":12.7,"t":"2026-07-27T04:00:00Z","v":22942,"vw":12.661188},{"c":12.58,"h":12.66,"l":12.47,"n":293,"o":12.58,"t":"2026-07-28T04:00:00Z","v":25426,"vw":12.552483},{"c":12.3235,"h":12.6415,"l":12.23,"n":395,"o":12.5,"t":"2026-07-29T04:00:00Z","v":65893,"vw":12.384711},{"c":12.9,"h":12.98,"l":12.66,"n":291,"o":12.66,"t":"2026-07-30T04:00:00Z","v":29908,"vw":12.817634},{"c":12.84,"h":13.045,"l":12.6801,"n":155,"o":12.94,"t":"2026-07-31T04:00:00Z","v":12740,"vw":12.816582},{"c":13.08,"h":13.15,"l":12.89,"n":306,"o":12.96,"t":"2026-08-03T04:00:00Z","v":33216,"vw":13.031347},{"c":13.73,"h":13.78,"l":13.3,"n":645,"o":13.3,"t":"2026-08-04T04:00:00Z","v":88810,"vw":13.62758},{"c":14.1,"h":14.12,"l":13.8851,"n":389,"o":13.89,"t":"2026-08-05T04:00:00Z","v":79477,"vw":14.022016},{"c":13.82,"h":14.0581,"l":13.79,"n":401,"o":13.99,"t":"2026-08-06T04:00:00Z","v":43124,"vw":13.893137},{"c":14.31,"h":14.35,"l":14.13,"n":350,"o":14.2,"t":"2026-08-07T04:00:00Z","v":41965,"vw":14.247016},{"c":14.38,"h":14.5099,"l":14.31,"n":357,"o":14.42,"t":"2026-08-10T04:00:00Z","v":39965,"vw":14.40154},{"c":14.35,"h":14.435,"l":14.23,"n":292,"o":14.43,"t":"2026-08-11T04:00:00Z","v":32780,"vw":14.346443},{"c":14.41,"h":14.6,"l":14.38,"n":337,"o":14.44,"t":"2026-08-12T04:00:00Z","v":120647,"vw":14.412592},{"c":13.94,"h":14.11,"l":13.91,"n":465,"o":14.11,"t":"2026-08-13T04:00:00Z","v":134016,"vw":14.014646},{"c":14.2256,"h":14.39,"l":14.1701,"n":309,"o":14.22,"t":"2026-08-14T04:00:00Z","v":62250,"vw":14.285091},{"c":14.42,"h":14.4861,"l":14.3,"n":244,"o":14.3,"t":"2026-08-17T04:00:00Z","v":32782,"vw":14.425354},{"c":14.16,"h":14.41,"l":14.15,"n":257,"o":14.26,"t":"2026-08-18T04:00:00Z","v":26176,"vw":14.253142},{"c":14.47,"h":14.5,"l":14.29,"n":247,"o":14.29,"t":"2026-08-19T04:00:00Z","v":25739,"vw":14.438593},{"c":14.58,"h":14.87,"l":14.41,"n":335,"o":14.41,"t":"2026-08-20T04:00:00Z","v":36264,"vw":14.648264},{"c":15.11,"h":15.11,"l":14.75,"n":809,"o":14.81,"t":"2026-08-21T04:00:00Z","v":97076,"vw":15.015331},{"c":15.25,"h":15.34,"l":15.1301,"n":540,"o":15.34,"t":"2026-08-24T04:00:00Z","v":101233,"vw":15.243674},{"c":15.32,"h":15.36,"l":15.15,"n":444,"o":15.25,"t":"2026-08-25T04:00:00Z","v":54369,"vw":15.261216},{"c":14.8868,"h":15.1,"l":14.82,"n":506,"o":15.06,"t":"2026-08-26T04:00:00Z","v":53158,"vw":14.92696},{"c":15.0695,"h":15.09,"l":14.92,"n":272,"o":14.97,"t":"2026-08-27T04:00:00Z","v":29945,"vw":15.030014},{"c":14.6813,"h":15.11,"l":14.66,"n":347,"o":15.04,"t":"2026-08-28T04:00:00Z","v":41292,"vw":14.84436},{"c":14.76,"h":14.8963,"l":14.68,"n":314,"o":14.86,"t":"2026-08-31T04:00:00Z","v":31544,"vw":14.765802},{"c":14.35,"h":14.69,"l":14.33,"n":328,"o":14.69,"t":"2026-09-01T04:00:00Z","v":33969,"vw":14.440052},{"c":14.485,"h":14.5708,"l":14.41,"n":205,"o":14.41,"t":"2026-09-02T04:00:00Z","v":19342,"vw":14.474018},{"c":14.6719,"h":14.75,"l":14.6,"n":319,"o":14.7,"t":"2026-09-03T04:00:00Z","v":58398,"vw":14.668639},{"c":14.69,"h":14.7,"l":14.51,"n":179,"o":14.51,"t":"2026-09-04T04:00:00Z","v":15657,"vw":14.646194},{"c":15,"h":15.12,"l":14.97,"n":359,"o":14.97,"t":"2026-09-08T04:00:00Z","v":35567,"vw":15.062373},{"c":15.0963,"h":15.21,"l":15.05,"n":488,"o":15.16,"t":"2026-09-09T04:00:00Z","v":57720,"vw":15.135147},{"c":14.8,"h":15,"l":14.75,"n":589,"o":15,"t":"2026-09-10T04:00:00Z","v":80213,"vw":14.845865},{"c":14.7896,"h":15.0599,"l":14.74,"n":257,"o":15.01,"t":"2026-09-11T04:00:00Z","v":19200,"vw":14.813912},{"c":14.2816,"h":14.37,"l":14.14,"n":362,"o":14.37,"t":"2026-09-14T04:00:00Z","v":37314,"vw":14.267751},{"c":14.0752,"h":14.32,"l":14.02,"n":353,"o":14.32,"t":"2026-09-15T04:00:00Z","v":25662,"vw":14.114003},{"c":13.8544,"h":14.1569,"l":13.73,"n":368,"o":14.13,"t":"2026-09-16T04:00:00Z","v":40860,"vw":13.972264},{"c":14.37,"h":14.3936,"l":14.28,"n":201,"o":14.34,"t":"2026-09-17T04:00:00Z","v":11828,"vw":14.35817},{"c":14.345,"h":14.37,"l":14.23,"n":176,"o":14.23,"t":"2026-09-18T04:00:00Z","v":44300,"vw":14.261328},{"c":14.3,"h":14.43,"l":14.1797,"n":232,"o":14.43,"t":"2026-09-21T04:00:00Z","v":40139,"vw":14.349105},{"c":14.4277,"h":14.5,"l":14.29,"n":203,"o":14.3,"t":"2026-09-22T04:00:00Z","v":27820,"vw":14.407291},{"c":14.2161,"h":14.56,"l":14.15,"n":219,"o":14.56,"t":"2026-09-23T04:00:00Z","v":22160,"vw":14.303077},{"c":13.9962,"h":14.26,"l":13.9,"n":203,"o":14.21,"t":"2026-09-24T04:00:00Z","v":17684,"vw":14.034493},{"c":13.94,"h":14.089,"l":13.8201,"n":218,"o":13.96,"t":"2026-09-25T04:00:00Z","v":37365,"vw":13.955831},{"c":13.57,"h":13.66,"l":13.5,"n":361,"o":13.62,"t":"2026-09-28T04:00:00Z","v":33819,"vw":13.580179},{"c":13.68,"h":13.755,"l":13.54,"n":234,"o":13.74,"t":"2026-09-29T04:00:00Z","v":41115,"vw":13.661721},{"c":13.4593,"h":13.65,"l":13.4,"n":488,"o":13.64,"t":"2026-09-30T04:00:00Z","v":76593,"vw":13.531294},{"c":13.1709,"h":13.31,"l":13.07,"n":300,"o":13.31,"t":"2026-10-01T04:00:00Z","v":25791,"vw":13.163404},{"c":13.2909,"h":13.4,"l":13.16,"n":282,"o":13.315,"t":"2026-10-02T04:00:00Z","v":35837,"vw":13.280592},{"c":13.3584,"h":13.41,"l":13.2301,"n":206,"o":13.3,"t":"2026-10-05T04:00:00Z","v":25886,"vw":13.349361},{"c":13.54,"h":13.58,"l":13.4007,"n":281,"o":13.49,"t":"2026-10-06T04:00:00Z","v":29504,"vw":13.492368},{"c":13.2899,"h":13.36,"l":13.22,"n":390,"o":13.36,"t":"2026-10-07T04:00:00Z","v":41136,"vw":13.282653},{"c":12.9856,"h":13.1852,"l":12.91,"n":348,"o":13.02,"t":"2026-10-08T04:00:00Z","v":44242,"vw":12.948526},{"c":13.06,"h":13.11,"l":12.9801,"n":174,"o":13.08,"t":"2026-10-09T04:00:00Z","v":26051,"vw":13.069372},{"c":12.7411,"h":12.94,"l":12.65,"n":256,"o":12.94,"t":"2026-10-12T04:00:00Z","v":17800,"vw":12.823389},{"c":12.5224,"h":12.72,"l":12.4,"n":304,"o":12.66,"t":"2026-10-13T04:00:00Z","v":33059,"vw":12.47274},{"c":12.1776,"h":12.39,"l":12.155,"n":377,"o":12.31,"t":"2026-10-14T04:00:00Z","v":33331,"vw":12.238332},{"c":12.11,"h":12.12,"l":11.8504,"n":409,"o":12.05,"t":"2026-10-15T04:00:00Z","v":46248,"vw":12.02197},{"c":11.28,"h":11.545,"l":11.27,"n":708,"o":11.545,"t":"2026-10-16T04:00:00Z","v":89539,"vw":11.428273},{"c":11.15,"h":11.3,"l":11.14,"n":375,"o":11.3,"t":"2026-10-19T04:00:00Z","v":46847,"vw":11.189147},{"c":11.48,"h":11.56,"l":11.3,"n":225,"o":11.3,"t":"2026-10-20T04:00:00Z","v":27706,"vw":11.445663},{"c":11.385,"h":11.465,"l":11.34,"n":331,"o":11.42,"t":"2026-10-21T04:00:00Z","v":57138,"vw":11.405593},{"c":11.215,"h":11.46,"l":11.17,"n":234,"o":11.46,"t":"2026-10-22T04:00:00Z","v":51405,"vw":11.241938}],"volatilityBars":[{"c":14.59,"h":14.6,"l":14.59,"n":4,"o":14.6,"t":"2026-09-21T13:00:00Z","v":2000,"vw":14.597117},{"c":14.4,"h":14.43,"l":14.4,"n":19,"o":14.43,"t":"2026-09-21T13:30:00Z","v":10557,"vw":14.428172},{"c":14.395,"h":14.43,"l":14.395,"n":2,"o":14.43,"t":"2026-09-21T13:45:00Z","v":1834,"vw":14.396985},{"c":14.31,"h":14.34,"l":14.3,"n":10,"o":14.34,"t":"2026-09-21T14:00:00Z","v":2765,"vw":14.322487},{"c":14.35,"h":14.355,"l":14.35,"n":3,"o":14.355,"t":"2026-09-21T14:15:00Z","v":3249,"vw":14.354621},{"c":14.33,"h":14.33,"l":14.33,"n":1,"o":14.33,"t":"2026-09-21T14:30:00Z","v":100,"vw":14.33},{"c":14.335,"h":14.335,"l":14.335,"n":2,"o":14.335,"t":"2026-09-21T15:00:00Z","v":801,"vw":14.335},{"c":14.31,"h":14.31,"l":14.31,"n":2,"o":14.31,"t":"2026-09-21T15:45:00Z","v":141,"vw":14.31},{"c":14.365,"h":14.365,"l":14.365,"n":1,"o":14.365,"t":"2026-09-21T16:15:00Z","v":100,"vw":14.365},{"c":14.29,"h":14.3899,"l":14.29,"n":6,"o":14.3899,"t":"2026-09-21T16:30:00Z","v":3132,"vw":14.364737},{"c":14.28,"h":14.39,"l":14.28,"n":7,"o":14.3084,"t":"2026-09-21T16:45:00Z","v":3078,"vw":14.308266},{"c":14.3399,"h":14.3399,"l":14.25,"n":3,"o":14.25,"t":"2026-09-21T17:15:00Z","v":213,"vw":14.29495},{"c":14.2,"h":14.2,"l":14.1797,"n":4,"o":14.1797,"t":"2026-09-21T17:30:00Z","v":1747,"vw":14.180871},{"c":14.24,"h":14.24,"l":14.24,"n":2,"o":14.24,"t":"2026-09-21T17:45:00Z","v":633,"vw":14.24},{"c":14.26,"h":14.26,"l":14.245,"n":3,"o":14.245,"t":"2026-09-21T18:30:00Z","v":221,"vw":14.2525},{"c":14.3599,"h":14.3599,"l":14.3599,"n":1,"o":14.3599,"t":"2026-09-21T18:45:00Z","v":140,"vw":14.3599},{"c":14.25,"h":14.3222,"l":14.25,"n":7,"o":14.3222,"t":"2026-09-21T19:00:00Z","v":2220,"vw":14.308705},{"c":14.25,"h":14.25,"l":14.25,"n":7,"o":14.25,"t":"2026-09-21T19:15:00Z","v":372,"vw":14.25},{"c":14.2927,"h":14.2999,"l":14.285,"n":8,"o":14.285,"t":"2026-09-21T19:30:00Z","v":3551,"vw":14.29518},{"c":14.3,"h":14.315,"l":14.295,"n":16,"o":14.295,"t":"2026-09-21T19:45:00Z","v":1518,"vw":14.299979},{"c":14.38,"h":14.38,"l":14.3,"n":12,"o":14.3,"t":"2026-09-22T13:30:00Z","v":1128,"vw":14.307394},{"c":14.39,"h":14.4991,"l":14.39,"n":11,"o":14.39,"t":"2026-09-22T13:45:00Z","v":4925,"vw":14.438124},{"c":14.39,"h":14.39,"l":14.39,"n":1,"o":14.39,"t":"2026-09-22T14:00:00Z","v":1720,"vw":14.39},{"c":14.3158,"h":14.33,"l":14.3158,"n":5,"o":14.33,"t":"2026-09-22T14:30:00Z","v":612,"vw":14.322993},{"c":14.32,"h":14.32,"l":14.31,"n":2,"o":14.31,"t":"2026-09-22T14:45:00Z","v":508,"vw":14.312126},{"c":14.36,"h":14.36,"l":14.35,"n":7,"o":14.35,"t":"2026-09-22T15:00:00Z","v":2349,"vw":14.351304},{"c":14.3402,"h":14.3402,"l":14.3402,"n":1,"o":14.3402,"t":"2026-09-22T15:15:00Z","v":310,"vw":14.3402},{"c":14.32,"h":14.32,"l":14.32,"n":1,"o":14.32,"t":"2026-09-22T15:30:00Z","v":150,"vw":14.32},{"c":14.3999,"h":14.3999,"l":14.3999,"n":3,"o":14.3999,"t":"2026-09-22T15:45:00Z","v":1401,"vw":14.3999},{"c":14.29,"h":14.29,"l":14.29,"n":3,"o":14.29,"t":"2026-09-22T16:00:00Z","v":707,"vw":14.29},{"c":14.33,"h":14.33,"l":14.33,"n":1,"o":14.33,"t":"2026-09-22T17:15:00Z","v":100,"vw":14.33},{"c":14.36,"h":14.39,"l":14.3545,"n":11,"o":14.3545,"t":"2026-09-22T17:45:00Z","v":1417,"vw":14.381813},{"c":14.39,"h":14.39,"l":14.39,"n":1,"o":14.39,"t":"2026-09-22T18:00:00Z","v":300,"vw":14.39},{"c":14.39,"h":14.39,"l":14.39,"n":1,"o":14.39,"t":"2026-09-22T18:30:00Z","v":112,"vw":14.39},{"c":14.39,"h":14.39,"l":14.39,"n":2,"o":14.39,"t":"2026-09-22T19:00:00Z","v":600,"vw":14.39},{"c":14.42,"h":14.42,"l":14.42,"n":1,"o":14.42,"t":"2026-09-22T19:15:00Z","v":1300,"vw":14.42},{"c":14.49,"h":14.49,"l":14.42,"n":17,"o":14.45,"t":"2026-09-22T19:30:00Z","v":1504,"vw":14.458166},{"c":14.46,"h":14.5,"l":14.41,"n":37,"o":14.455,"t":"2026-09-22T19:45:00Z","v":5604,"vw":14.469429},{"c":14.4,"h":14.4,"l":14.4,"n":1,"o":14.4,"t":"2026-09-22T20:45:00Z","v":100,"vw":14.4},{"c":14,"h":14.06,"l":14,"n":4,"o":14.06,"t":"2026-09-22T22:45:00Z","v":2001,"vw":14.008644},{"c":14.44,"h":14.56,"l":14.38,"n":12,"o":14.56,"t":"2026-09-23T13:30:00Z","v":3943,"vw":14.527496},{"c":14.4075,"h":14.4075,"l":14.3201,"n":3,"o":14.3201,"t":"2026-09-23T13:45:00Z","v":2072,"vw":14.32432},{"c":14.42,"h":14.42,"l":14.42,"n":1,"o":14.42,"t":"2026-09-23T14:00:00Z","v":200,"vw":14.42},{"c":14.235,"h":14.27,"l":14.2,"n":10,"o":14.27,"t":"2026-09-23T14:15:00Z","v":3799,"vw":14.208985},{"c":14.1901,"h":14.235,"l":14.1901,"n":2,"o":14.235,"t":"2026-09-23T14:30:00Z","v":823,"vw":14.198829},{"c":14.29,"h":14.29,"l":14.28,"n":5,"o":14.28,"t":"2026-09-23T14:45:00Z","v":435,"vw":14.283333},{"c":14.27,"h":14.37,"l":14.27,"n":8,"o":14.28,"t":"2026-09-23T15:15:00Z","v":1193,"vw":14.300648},{"c":14.23,"h":14.3128,"l":14.23,"n":7,"o":14.25,"t":"2026-09-23T15:30:00Z","v":2948,"vw":14.253686},{"c":14.27,"h":14.27,"l":14.27,"n":1,"o":14.27,"t":"2026-09-23T16:15:00Z","v":100,"vw":14.27},{"c":14.27,"h":14.27,"l":14.27,"n":1,"o":14.27,"t":"2026-09-23T16:45:00Z","v":100,"vw":14.27},{"c":14.215,"h":14.24,"l":14.215,"n":5,"o":14.24,"t":"2026-09-23T18:00:00Z","v":1779,"vw":14.238539},{"c":14.21,"h":14.21,"l":14.21,"n":3,"o":14.21,"t":"2026-09-23T18:15:00Z","v":331,"vw":14.21},{"c":14.18,"h":14.18,"l":14.18,"n":2,"o":14.18,"t":"2026-09-23T18:30:00Z","v":208,"vw":14.18},{"c":14.17,"h":14.2099,"l":14.15,"n":9,"o":14.2099,"t":"2026-09-23T18:45:00Z","v":697,"vw":14.178496},{"c":14.2,"h":14.2,"l":14.18,"n":6,"o":14.18,"t":"2026-09-23T19:00:00Z","v":781,"vw":14.188567},{"c":14.2,"h":14.21,"l":14.2,"n":14,"o":14.21,"t":"2026-09-23T19:45:00Z","v":705,"vw":14.206678},{"c":14.12,"h":14.26,"l":14.12,"n":24,"o":14.21,"t":"2026-09-24T13:30:00Z","v":3687,"vw":14.209275},{"c":14.0301,"h":14.05,"l":14.0301,"n":10,"o":14.05,"t":"2026-09-24T14:15:00Z","v":258,"vw":14.04005},{"c":14.03,"h":14.03,"l":14.03,"n":1,"o":14.03,"t":"2026-09-24T14:30:00Z","v":112,"vw":14.03},{"c":13.94,"h":13.965,"l":13.91,"n":19,"o":13.95,"t":"2026-09-24T15:00:00Z","v":2452,"vw":13.947995},{"c":13.91,"h":13.935,"l":13.9,"n":11,"o":13.935,"t":"2026-09-24T15:15:00Z","v":617,"vw":13.91981},{"c":13.91,"h":13.94,"l":13.905,"n":6,"o":13.905,"t":"2026-09-24T15:30:00Z","v":1207,"vw":13.925282},{"c":13.94,"h":13.94,"l":13.94,"n":5,"o":13.94,"t":"2026-09-24T15:45:00Z","v":317,"vw":13.94},{"c":13.93,"h":13.93,"l":13.93,"n":3,"o":13.93,"t":"2026-09-24T16:00:00Z","v":233,"vw":13.93},{"c":13.99,"h":14,"l":13.99,"n":9,"o":14,"t":"2026-09-24T16:15:00Z","v":1113,"vw":13.998913},{"c":14.04,"h":14.04,"l":14.04,"n":4,"o":14.04,"t":"2026-09-24T16:30:00Z","v":277,"vw":14.04},{"c":14.03,"h":14.03,"l":14.016,"n":5,"o":14.03,"t":"2026-09-24T17:00:00Z","v":2660,"vw":14.020673},{"c":14.0599,"h":14.0599,"l":14.0599,"n":1,"o":14.0599,"t":"2026-09-24T17:15:00Z","v":100,"vw":14.0599},{"c":13.9401,"h":13.9501,"l":13.9401,"n":3,"o":13.9501,"t":"2026-09-24T18:00:00Z","v":350,"vw":13.944039},{"c":14.01,"h":14.02,"l":14.01,"n":5,"o":14.02,"t":"2026-09-24T18:30:00Z","v":360,"vw":14.015},{"c":14.025,"h":14.025,"l":14.02,"n":3,"o":14.02,"t":"2026-09-24T19:00:00Z","v":500,"vw":14.0225},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-09-24T19:45:00Z","v":2000,"vw":14},{"c":13.976,"h":13.976,"l":13.976,"n":5,"o":13.976,"t":"2026-09-24T20:00:00Z","v":297,"vw":13.976},{"c":14,"h":14,"l":14,"n":2,"o":14,"t":"2026-09-25T13:15:00Z","v":997,"vw":14},{"c":13.98,"h":13.99,"l":13.96,"n":9,"o":13.99,"t":"2026-09-25T13:30:00Z","v":4717,"vw":13.964265},{"c":13.98,"h":13.98,"l":13.92,"n":10,"o":13.94,"t":"2026-09-25T13:45:00Z","v":3860,"vw":13.928321},{"c":13.84,"h":13.9,"l":13.84,"n":8,"o":13.9,"t":"2026-09-25T14:00:00Z","v":794,"vw":13.870588},{"c":13.87,"h":13.87,"l":13.87,"n":1,"o":13.87,"t":"2026-09-25T14:15:00Z","v":100,"vw":13.87},{"c":13.8201,"h":13.8201,"l":13.8201,"n":1,"o":13.8201,"t":"2026-09-25T14:30:00Z","v":130,"vw":13.8201},{"c":13.9,"h":13.9,"l":13.88,"n":9,"o":13.88,"t":"2026-09-25T15:00:00Z","v":1046,"vw":13.883644},{"c":13.87,"h":13.92,"l":13.87,"n":12,"o":13.92,"t":"2026-09-25T15:45:00Z","v":1207,"vw":13.915353},{"c":13.98,"h":13.98,"l":13.97,"n":6,"o":13.97,"t":"2026-09-25T16:00:00Z","v":339,"vw":13.973333},{"c":13.9313,"h":14.089,"l":13.9313,"n":10,"o":14.089,"t":"2026-09-25T16:15:00Z","v":12140,"vw":13.990029},{"c":13.975,"h":13.99,"l":13.94,"n":7,"o":13.95,"t":"2026-09-25T16:30:00Z","v":876,"vw":13.968162},{"c":13.9001,"h":14.01,"l":13.9001,"n":2,"o":14.01,"t":"2026-09-25T17:00:00Z","v":300,"vw":13.95505},{"c":13.9301,"h":13.9301,"l":13.93,"n":3,"o":13.93,"t":"2026-09-25T17:15:00Z","v":260,"vw":13.93005},{"c":13.8801,"h":13.917,"l":13.8801,"n":3,"o":13.917,"t":"2026-09-25T17:45:00Z","v":3200,"vw":13.909284},{"c":13.939,"h":13.939,"l":13.939,"n":1,"o":13.939,"t":"2026-09-25T19:15:00Z","v":866,"vw":13.939},{"c":13.92,"h":13.92,"l":13.92,"n":1,"o":13.92,"t":"2026-09-25T19:30:00Z","v":100,"vw":13.92},{"c":13.96,"h":13.98,"l":13.94,"n":15,"o":13.945,"t":"2026-09-25T19:45:00Z","v":4303,"vw":13.957369},{"c":13.94,"h":13.94,"l":13.94,"n":4,"o":13.94,"t":"2026-09-25T20:00:00Z","v":223,"vw":13.94},{"c":13.7,"h":13.7,"l":13.7,"n":1,"o":13.7,"t":"2026-09-25T22:45:00Z","v":400,"vw":13.7},{"c":13.65,"h":13.65,"l":13.6,"n":28,"o":13.62,"t":"2026-09-28T13:30:00Z","v":2627,"vw":13.60941},{"c":13.66,"h":13.66,"l":13.66,"n":4,"o":13.66,"t":"2026-09-28T14:00:00Z","v":1400,"vw":13.66},{"c":13.64,"h":13.64,"l":13.64,"n":2,"o":13.64,"t":"2026-09-28T14:15:00Z","v":777,"vw":13.64},{"c":13.6201,"h":13.6201,"l":13.62,"n":6,"o":13.62,"t":"2026-09-28T14:30:00Z","v":628,"vw":13.62005},{"c":13.5,"h":13.545,"l":13.5,"n":33,"o":13.51,"t":"2026-09-28T14:45:00Z","v":4419,"vw":13.52589},{"c":13.5101,"h":13.59,"l":13.5101,"n":2,"o":13.59,"t":"2026-09-28T15:00:00Z","v":350,"vw":13.544343},{"c":13.5013,"h":13.5763,"l":13.5013,"n":5,"o":13.5763,"t":"2026-09-28T15:15:00Z","v":849,"vw":13.517115},{"c":13.525,"h":13.525,"l":13.525,"n":2,"o":13.525,"t":"2026-09-28T15:30:00Z","v":300,"vw":13.525},{"c":13.64,"h":13.66,"l":13.53,"n":57,"o":13.55,"t":"2026-09-28T16:15:00Z","v":7464,"vw":13.592958},{"c":13.66,"h":13.66,"l":13.63,"n":2,"o":13.63,"t":"2026-09-28T16:30:00Z","v":650,"vw":13.648462},{"c":13.61,"h":13.61,"l":13.57,"n":9,"o":13.6,"t":"2026-09-28T17:00:00Z","v":742,"vw":13.594285},{"c":13.55,"h":13.575,"l":13.55,"n":8,"o":13.575,"t":"2026-09-28T17:30:00Z","v":752,"vw":13.557143},{"c":13.61,"h":13.61,"l":13.61,"n":4,"o":13.61,"t":"2026-09-28T17:45:00Z","v":1502,"vw":13.61},{"c":13.55,"h":13.55,"l":13.54,"n":10,"o":13.54,"t":"2026-09-28T18:00:00Z","v":2323,"vw":13.546565},{"c":13.575,"h":13.575,"l":13.55,"n":13,"o":13.55,"t":"2026-09-28T18:15:00Z","v":1430,"vw":13.555273},{"c":13.55,"h":13.55,"l":13.55,"n":1,"o":13.55,"t":"2026-09-28T18:30:00Z","v":117,"vw":13.55},{"c":13.59,"h":13.595,"l":13.57,"n":4,"o":13.57,"t":"2026-09-28T18:45:00Z","v":3525,"vw":13.587872},{"c":13.6,"h":13.6,"l":13.565,"n":2,"o":13.565,"t":"2026-09-28T19:15:00Z","v":484,"vw":13.592769},{"c":13.53,"h":13.53,"l":13.53,"n":3,"o":13.53,"t":"2026-09-28T19:30:00Z","v":162,"vw":13.53},{"c":13.54,"h":13.54,"l":13.54,"n":3,"o":13.54,"t":"2026-09-28T19:45:00Z","v":250,"vw":13.54},{"c":13.57,"h":13.57,"l":13.57,"n":4,"o":13.57,"t":"2026-09-28T20:00:00Z","v":460,"vw":13.57},{"c":13.52,"h":13.52,"l":13.45,"n":11,"o":13.45,"t":"2026-09-28T21:45:00Z","v":1108,"vw":13.487473},{"c":13.62,"h":13.62,"l":13.61,"n":3,"o":13.61,"t":"2026-09-29T12:00:00Z","v":300,"vw":13.613333},{"c":13.7,"h":13.74,"l":13.69,"n":34,"o":13.74,"t":"2026-09-29T13:30:00Z","v":10210,"vw":13.701233},{"c":13.755,"h":13.755,"l":13.755,"n":2,"o":13.755,"t":"2026-09-29T13:45:00Z","v":101,"vw":13.755},{"c":13.69,"h":13.72,"l":13.69,"n":8,"o":13.72,"t":"2026-09-29T14:00:00Z","v":1098,"vw":13.711},{"c":13.6901,"h":13.7,"l":13.69,"n":5,"o":13.7,"t":"2026-09-29T14:15:00Z","v":1900,"vw":13.690574},{"c":13.745,"h":13.745,"l":13.745,"n":1,"o":13.745,"t":"2026-09-29T14:30:00Z","v":2000,"vw":13.745},{"c":13.68,"h":13.69,"l":13.68,"n":4,"o":13.69,"t":"2026-09-29T14:45:00Z","v":416,"vw":13.682959},{"c":13.68,"h":13.68,"l":13.68,"n":1,"o":13.68,"t":"2026-09-29T15:00:00Z","v":100,"vw":13.68},{"c":13.69,"h":13.69,"l":13.69,"n":2,"o":13.69,"t":"2026-09-29T15:30:00Z","v":325,"vw":13.69},{"c":13.61,"h":13.61,"l":13.61,"n":1,"o":13.61,"t":"2026-09-29T15:45:00Z","v":100,"vw":13.61},{"c":13.615,"h":13.615,"l":13.615,"n":3,"o":13.615,"t":"2026-09-29T16:00:00Z","v":460,"vw":13.615},{"c":13.615,"h":13.615,"l":13.615,"n":2,"o":13.615,"t":"2026-09-29T16:15:00Z","v":1845,"vw":13.615},{"c":13.575,"h":13.585,"l":13.575,"n":3,"o":13.585,"t":"2026-09-29T16:30:00Z","v":202,"vw":13.58},{"c":13.62,"h":13.62,"l":13.54,"n":10,"o":13.54,"t":"2026-09-29T16:45:00Z","v":2945,"vw":13.583618},{"c":13.56,"h":13.56,"l":13.56,"n":1,"o":13.56,"t":"2026-09-29T17:45:00Z","v":100,"vw":13.56},{"c":13.59,"h":13.62,"l":13.58,"n":24,"o":13.58,"t":"2026-09-29T18:00:00Z","v":4928,"vw":13.602347},{"c":13.67,"h":13.67,"l":13.59,"n":18,"o":13.59,"t":"2026-09-29T18:15:00Z","v":5424,"vw":13.630355},{"c":13.63,"h":13.63,"l":13.63,"n":1,"o":13.63,"t":"2026-09-29T18:30:00Z","v":200,"vw":13.63},{"c":13.65,"h":13.65,"l":13.65,"n":1,"o":13.65,"t":"2026-09-29T19:00:00Z","v":100,"vw":13.65},{"c":13.635,"h":13.65,"l":13.635,"n":3,"o":13.65,"t":"2026-09-29T19:15:00Z","v":324,"vw":13.64},{"c":13.6101,"h":13.69,"l":13.6101,"n":19,"o":13.66,"t":"2026-09-29T19:30:00Z","v":5427,"vw":13.681757},{"c":13.66,"h":13.6699,"l":13.64,"n":15,"o":13.64,"t":"2026-09-29T19:45:00Z","v":1146,"vw":13.654434},{"c":13.68,"h":13.68,"l":13.68,"n":4,"o":13.68,"t":"2026-09-29T20:00:00Z","v":199,"vw":13.68},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-09-30T13:15:00Z","v":1232,"vw":14},{"c":13.55,"h":13.64,"l":13.55,"n":7,"o":13.64,"t":"2026-09-30T13:30:00Z","v":880,"vw":13.568},{"c":13.55,"h":13.555,"l":13.51,"n":18,"o":13.555,"t":"2026-09-30T13:45:00Z","v":2933,"vw":13.521973},{"c":13.59,"h":13.6,"l":13.56,"n":13,"o":13.56,"t":"2026-09-30T14:00:00Z","v":9540,"vw":13.576663},{"c":13.58,"h":13.65,"l":13.58,"n":122,"o":13.6,"t":"2026-09-30T14:15:00Z","v":19318,"vw":13.59831},{"c":13.55,"h":13.56,"l":13.55,"n":7,"o":13.56,"t":"2026-09-30T14:30:00Z","v":646,"vw":13.552991},{"c":13.535,"h":13.57,"l":13.535,"n":8,"o":13.55,"t":"2026-09-30T14:45:00Z","v":1435,"vw":13.541673},{"c":13.5,"h":13.5,"l":13.5,"n":11,"o":13.5,"t":"2026-09-30T15:00:00Z","v":1035,"vw":13.5},{"c":13.46,"h":13.475,"l":13.45,"n":9,"o":13.46,"t":"2026-09-30T15:15:00Z","v":1160,"vw":13.466092},{"c":13.5,"h":13.5,"l":13.49,"n":9,"o":13.5,"t":"2026-09-30T15:30:00Z","v":414,"vw":13.4975},{"c":13.49,"h":13.52,"l":13.43,"n":13,"o":13.49,"t":"2026-09-30T15:45:00Z","v":1934,"vw":13.497568},{"c":13.47,"h":13.51,"l":13.45,"n":13,"o":13.475,"t":"2026-09-30T16:00:00Z","v":4642,"vw":13.502855},{"c":13.5,"h":13.53,"l":13.49,"n":18,"o":13.49,"t":"2026-09-30T16:30:00Z","v":6623,"vw":13.505},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-09-30T16:45:00Z","v":300,"vw":13.5},{"c":13.485,"h":13.5,"l":13.47,"n":7,"o":13.47,"t":"2026-09-30T17:15:00Z","v":5600,"vw":13.48375},{"c":13.48,"h":13.53,"l":13.46,"n":70,"o":13.48,"t":"2026-09-30T18:00:00Z","v":13899,"vw":13.477063},{"c":13.43,"h":13.43,"l":13.43,"n":1,"o":13.43,"t":"2026-09-30T18:15:00Z","v":100,"vw":13.43},{"c":13.47,"h":13.48,"l":13.44,"n":9,"o":13.44,"t":"2026-09-30T18:30:00Z","v":838,"vw":13.46439},{"c":13.43,"h":13.44,"l":13.43,"n":4,"o":13.44,"t":"2026-09-30T18:45:00Z","v":365,"vw":13.433425},{"c":13.44,"h":13.44,"l":13.44,"n":1,"o":13.44,"t":"2026-09-30T19:00:00Z","v":198,"vw":13.44},{"c":13.46,"h":13.46,"l":13.46,"n":1,"o":13.46,"t":"2026-09-30T19:15:00Z","v":210,"vw":13.46},{"c":13.43,"h":13.45,"l":13.43,"n":6,"o":13.45,"t":"2026-09-30T19:30:00Z","v":559,"vw":13.437332},{"c":13.474,"h":13.48,"l":13.4,"n":14,"o":13.41,"t":"2026-09-30T19:45:00Z","v":990,"vw":13.440492},{"c":13.34,"h":13.34,"l":13.32,"n":3,"o":13.32,"t":"2026-10-01T13:15:00Z","v":376,"vw":13.326944},{"c":13.3,"h":13.31,"l":13.3,"n":14,"o":13.31,"t":"2026-10-01T13:30:00Z","v":2100,"vw":13.306126},{"c":13.2,"h":13.28,"l":13.2,"n":20,"o":13.28,"t":"2026-10-01T13:45:00Z","v":2565,"vw":13.226483},{"c":13.16,"h":13.16,"l":13.15,"n":4,"o":13.15,"t":"2026-10-01T14:00:00Z","v":575,"vw":13.153623},{"c":13.135,"h":13.135,"l":13.11,"n":7,"o":13.11,"t":"2026-10-01T14:15:00Z","v":968,"vw":13.122718},{"c":13.1599,"h":13.1599,"l":13.1112,"n":3,"o":13.1112,"t":"2026-10-01T14:30:00Z","v":400,"vw":13.1415},{"c":13.1576,"h":13.1576,"l":13.11,"n":13,"o":13.12,"t":"2026-10-01T14:45:00Z","v":2248,"vw":13.124053},{"c":13.09,"h":13.12,"l":13.07,"n":7,"o":13.12,"t":"2026-10-01T15:00:00Z","v":1638,"vw":13.103566},{"c":13.16,"h":13.16,"l":13.15,"n":8,"o":13.15,"t":"2026-10-01T15:15:00Z","v":1240,"vw":13.156604},{"c":13.17,"h":13.17,"l":13.1,"n":7,"o":13.16,"t":"2026-10-01T15:30:00Z","v":955,"vw":13.141354},{"c":13.105,"h":13.105,"l":13.105,"n":1,"o":13.105,"t":"2026-10-01T15:45:00Z","v":300,"vw":13.105},{"c":13.1775,"h":13.1775,"l":13.14,"n":5,"o":13.14,"t":"2026-10-01T16:00:00Z","v":274,"vw":13.160895},{"c":13.16,"h":13.17,"l":13.1362,"n":19,"o":13.16,"t":"2026-10-01T17:15:00Z","v":5118,"vw":13.156157},{"c":13.16,"h":13.16,"l":13.16,"n":2,"o":13.16,"t":"2026-10-01T17:30:00Z","v":270,"vw":13.16},{"c":13.18,"h":13.18,"l":13.18,"n":1,"o":13.18,"t":"2026-10-01T17:45:00Z","v":100,"vw":13.18},{"c":13.11,"h":13.14,"l":13.11,"n":15,"o":13.14,"t":"2026-10-01T18:00:00Z","v":1100,"vw":13.123333},{"c":13.16,"h":13.16,"l":13.16,"n":6,"o":13.16,"t":"2026-10-01T18:15:00Z","v":586,"vw":13.16},{"c":13.1962,"h":13.1962,"l":13.1962,"n":2,"o":13.1962,"t":"2026-10-01T19:00:00Z","v":228,"vw":13.1962},{"c":13.09,"h":13.09,"l":13.09,"n":1,"o":13.09,"t":"2026-10-01T19:30:00Z","v":600,"vw":13.09},{"c":13.189,"h":13.189,"l":13.1276,"n":10,"o":13.14,"t":"2026-10-01T19:45:00Z","v":2366,"vw":13.140984},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-02T12:45:00Z","v":500,"vw":13.5},{"c":13.32,"h":13.32,"l":13.315,"n":6,"o":13.315,"t":"2026-10-02T13:30:00Z","v":404,"vw":13.31625},{"c":13.34,"h":13.375,"l":13.34,"n":3,"o":13.375,"t":"2026-10-02T13:45:00Z","v":234,"vw":13.356355},{"c":13.4,"h":13.4,"l":13.37,"n":8,"o":13.37,"t":"2026-10-02T14:00:00Z","v":4989,"vw":13.39932},{"c":13.3999,"h":13.4,"l":13.3999,"n":2,"o":13.4,"t":"2026-10-02T14:15:00Z","v":200,"vw":13.39995},{"c":13.37,"h":13.37,"l":13.346,"n":8,"o":13.346,"t":"2026-10-02T14:30:00Z","v":750,"vw":13.361},{"c":13.31,"h":13.33,"l":13.31,"n":11,"o":13.33,"t":"2026-10-02T14:45:00Z","v":601,"vw":13.315},{"c":13.2,"h":13.3101,"l":13.2,"n":17,"o":13.31,"t":"2026-10-02T15:00:00Z","v":4682,"vw":13.301497},{"c":13.2098,"h":13.31,"l":13.2098,"n":8,"o":13.31,"t":"2026-10-02T15:15:00Z","v":690,"vw":13.225311},{"c":13.21,"h":13.21,"l":13.21,"n":3,"o":13.21,"t":"2026-10-02T15:30:00Z","v":211,"vw":13.21},{"c":13.16,"h":13.19,"l":13.16,"n":8,"o":13.19,"t":"2026-10-02T15:45:00Z","v":1268,"vw":13.176486},{"c":13.19,"h":13.19,"l":13.19,"n":1,"o":13.19,"t":"2026-10-02T16:00:00Z","v":341,"vw":13.19},{"c":13.23,"h":13.25,"l":13.19,"n":5,"o":13.22,"t":"2026-10-02T16:15:00Z","v":1309,"vw":13.226738},{"c":13.19,"h":13.19,"l":13.19,"n":3,"o":13.19,"t":"2026-10-02T17:00:00Z","v":1005,"vw":13.19},{"c":13.16,"h":13.22,"l":13.16,"n":3,"o":13.21,"t":"2026-10-02T17:15:00Z","v":1327,"vw":13.214001},{"c":13.22,"h":13.25,"l":13.21,"n":5,"o":13.21,"t":"2026-10-02T17:45:00Z","v":1600,"vw":13.24},{"c":13.26,"h":13.26,"l":13.24,"n":27,"o":13.24,"t":"2026-10-02T18:00:00Z","v":3674,"vw":13.25679},{"c":13.2757,"h":13.2757,"l":13.2757,"n":1,"o":13.2757,"t":"2026-10-02T18:15:00Z","v":122,"vw":13.2757},{"c":13.27,"h":13.275,"l":13.26,"n":4,"o":13.275,"t":"2026-10-02T18:30:00Z","v":3100,"vw":13.267581},{"c":13.25,"h":13.25,"l":13.245,"n":3,"o":13.245,"t":"2026-10-02T18:45:00Z","v":1100,"vw":13.249545},{"c":13.28,"h":13.28,"l":13.2101,"n":10,"o":13.26,"t":"2026-10-02T19:00:00Z","v":2067,"vw":13.256289},{"c":13.265,"h":13.265,"l":13.24,"n":3,"o":13.24,"t":"2026-10-02T19:15:00Z","v":1774,"vw":13.243241},{"c":13.25,"h":13.27,"l":13.25,"n":3,"o":13.27,"t":"2026-10-02T19:30:00Z","v":1600,"vw":13.268061},{"c":13.3,"h":13.3,"l":13.29,"n":13,"o":13.3,"t":"2026-10-02T19:45:00Z","v":928,"vw":13.298189},{"c":13.16,"h":13.16,"l":13.16,"n":1,"o":13.16,"t":"2026-10-05T11:00:00Z","v":111,"vw":13.16},{"c":13.3,"h":13.3,"l":13.3,"n":6,"o":13.3,"t":"2026-10-05T13:30:00Z","v":123,"vw":13.3},{"c":13.2301,"h":13.305,"l":13.2301,"n":9,"o":13.29,"t":"2026-10-05T13:45:00Z","v":1431,"vw":13.272929},{"c":13.335,"h":13.335,"l":13.2805,"n":8,"o":13.29,"t":"2026-10-05T14:00:00Z","v":2553,"vw":13.330235},{"c":13.335,"h":13.335,"l":13.335,"n":1,"o":13.335,"t":"2026-10-05T14:15:00Z","v":3800,"vw":13.335},{"c":13.32,"h":13.32,"l":13.29,"n":8,"o":13.3,"t":"2026-10-05T14:30:00Z","v":2557,"vw":13.313847},{"c":13.36,"h":13.37,"l":13.33,"n":7,"o":13.36,"t":"2026-10-05T14:45:00Z","v":1078,"vw":13.347241},{"c":13.31,"h":13.3139,"l":13.31,"n":10,"o":13.3139,"t":"2026-10-05T15:00:00Z","v":1187,"vw":13.310495},{"c":13.31,"h":13.31,"l":13.31,"n":2,"o":13.31,"t":"2026-10-05T15:45:00Z","v":103,"vw":13.31},{"c":13.335,"h":13.335,"l":13.335,"n":6,"o":13.335,"t":"2026-10-05T16:15:00Z","v":337,"vw":13.335},{"c":13.322,"h":13.322,"l":13.322,"n":3,"o":13.322,"t":"2026-10-05T16:30:00Z","v":200,"vw":13.322},{"c":13.3101,"h":13.3101,"l":13.3101,"n":1,"o":13.3101,"t":"2026-10-05T16:45:00Z","v":400,"vw":13.3101},{"c":13.3699,"h":13.3699,"l":13.34,"n":2,"o":13.34,"t":"2026-10-05T17:00:00Z","v":1988,"vw":13.36805},{"c":13.345,"h":13.345,"l":13.3101,"n":5,"o":13.3101,"t":"2026-10-05T17:30:00Z","v":767,"vw":13.330851},{"c":13.37,"h":13.37,"l":13.37,"n":2,"o":13.37,"t":"2026-10-05T18:15:00Z","v":129,"vw":13.37},{"c":13.39,"h":13.39,"l":13.39,"n":1,"o":13.39,"t":"2026-10-05T18:45:00Z","v":100,"vw":13.39},{"c":13.385,"h":13.41,"l":13.385,"n":4,"o":13.41,"t":"2026-10-05T19:00:00Z","v":3300,"vw":13.403182},{"c":13.39,"h":13.39,"l":13.39,"n":1,"o":13.39,"t":"2026-10-05T19:15:00Z","v":1865,"vw":13.39},{"c":13.3922,"h":13.3922,"l":13.3922,"n":1,"o":13.3922,"t":"2026-10-05T19:30:00Z","v":200,"vw":13.3922},{"c":13.39,"h":13.39,"l":13.36,"n":13,"o":13.39,"t":"2026-10-05T19:45:00Z","v":2274,"vw":13.387045},{"c":13.38,"h":13.38,"l":13.38,"n":2,"o":13.38,"t":"2026-10-06T08:00:00Z","v":389,"vw":13.38},{"c":13.49,"h":13.52,"l":13.49,"n":19,"o":13.49,"t":"2026-10-06T13:30:00Z","v":1017,"vw":13.496717},{"c":13.43,"h":13.54,"l":13.41,"n":12,"o":13.54,"t":"2026-10-06T13:45:00Z","v":4663,"vw":13.489214},{"c":13.42,"h":13.43,"l":13.4007,"n":4,"o":13.4007,"t":"2026-10-06T14:00:00Z","v":2145,"vw":13.403003},{"c":13.4163,"h":13.46,"l":13.4163,"n":3,"o":13.46,"t":"2026-10-06T14:15:00Z","v":411,"vw":13.428786},{"c":13.44,"h":13.44,"l":13.44,"n":4,"o":13.44,"t":"2026-10-06T14:45:00Z","v":331,"vw":13.44},{"c":13.47,"h":13.47,"l":13.47,"n":4,"o":13.47,"t":"2026-10-06T15:15:00Z","v":2910,"vw":13.47},{"c":13.43,"h":13.43,"l":13.43,"n":1,"o":13.43,"t":"2026-10-06T15:30:00Z","v":150,"vw":13.43},{"c":13.5,"h":13.53,"l":13.5,"n":3,"o":13.53,"t":"2026-10-06T15:45:00Z","v":461,"vw":13.5225},{"c":13.47,"h":13.55,"l":13.47,"n":15,"o":13.55,"t":"2026-10-06T16:00:00Z","v":5230,"vw":13.540506},{"c":13.47,"h":13.47,"l":13.47,"n":1,"o":13.47,"t":"2026-10-06T16:30:00Z","v":130,"vw":13.47},{"c":13.465,"h":13.5,"l":13.465,"n":46,"o":13.5,"t":"2026-10-06T16:45:00Z","v":1127,"vw":13.469392},{"c":13.47,"h":13.47,"l":13.47,"n":3,"o":13.47,"t":"2026-10-06T17:00:00Z","v":412,"vw":13.47},{"c":13.51,"h":13.53,"l":13.49,"n":9,"o":13.49,"t":"2026-10-06T17:15:00Z","v":1720,"vw":13.522788},{"c":13.58,"h":13.58,"l":13.58,"n":1,"o":13.58,"t":"2026-10-06T18:00:00Z","v":100,"vw":13.58},{"c":13.47,"h":13.57,"l":13.43,"n":14,"o":13.57,"t":"2026-10-06T19:30:00Z","v":4636,"vw":13.484301},{"c":13.53,"h":13.53,"l":13.52,"n":9,"o":13.52,"t":"2026-10-06T19:45:00Z","v":1047,"vw":13.523},{"c":13.54,"h":13.54,"l":13.54,"n":4,"o":13.54,"t":"2026-10-06T20:00:00Z","v":714,"vw":13.54},{"c":13.5401,"h":13.5401,"l":13.54,"n":2,"o":13.54,"t":"2026-10-07T11:00:00Z","v":200,"vw":13.54005},{"c":13.27,"h":13.27,"l":13.26,"n":2,"o":13.26,"t":"2026-10-07T11:30:00Z","v":250,"vw":13.264},{"c":13.27,"h":13.27,"l":13.26,"n":4,"o":13.26,"t":"2026-10-07T12:15:00Z","v":500,"vw":13.264},{"c":13.2849,"h":13.36,"l":13.2302,"n":21,"o":13.36,"t":"2026-10-07T13:30:00Z","v":2824,"vw":13.291281},{"c":13.275,"h":13.29,"l":13.2629,"n":7,"o":13.2629,"t":"2026-10-07T13:45:00Z","v":1432,"vw":13.276908},{"c":13.275,"h":13.275,"l":13.275,"n":2,"o":13.275,"t":"2026-10-07T14:00:00Z","v":141,"vw":13.275},{"c":13.27,"h":13.29,"l":13.27,"n":5,"o":13.29,"t":"2026-10-07T14:15:00Z","v":1752,"vw":13.284857},{"c":13.29,"h":13.29,"l":13.2521,"n":3,"o":13.2521,"t":"2026-10-07T14:45:00Z","v":2627,"vw":13.26797},{"c":13.31,"h":13.31,"l":13.31,"n":7,"o":13.31,"t":"2026-10-07T15:00:00Z","v":2100,"vw":13.31},{"c":13.28,"h":13.28,"l":13.28,"n":2,"o":13.28,"t":"2026-10-07T15:15:00Z","v":2766,"vw":13.28},{"c":13.31,"h":13.31,"l":13.3,"n":13,"o":13.3,"t":"2026-10-07T15:30:00Z","v":2029,"vw":13.300625},{"c":13.3,"h":13.3,"l":13.3,"n":2,"o":13.3,"t":"2026-10-07T15:45:00Z","v":143,"vw":13.3},{"c":13.3,"h":13.315,"l":13.3,"n":4,"o":13.315,"t":"2026-10-07T16:30:00Z","v":4490,"vw":13.303453},{"c":13.285,"h":13.285,"l":13.285,"n":1,"o":13.285,"t":"2026-10-07T16:45:00Z","v":133,"vw":13.285},{"c":13.33,"h":13.33,"l":13.33,"n":1,"o":13.33,"t":"2026-10-07T17:00:00Z","v":100,"vw":13.33},{"c":13.345,"h":13.345,"l":13.345,"n":1,"o":13.345,"t":"2026-10-07T17:15:00Z","v":100,"vw":13.345},{"c":13.3,"h":13.3,"l":13.3,"n":14,"o":13.3,"t":"2026-10-07T17:45:00Z","v":1431,"vw":13.3},{"c":13.26,"h":13.3,"l":13.26,"n":2,"o":13.3,"t":"2026-10-07T18:30:00Z","v":1500,"vw":13.297333},{"c":13.28,"h":13.28,"l":13.22,"n":10,"o":13.25,"t":"2026-10-07T19:00:00Z","v":3103,"vw":13.260784},{"c":13.28,"h":13.285,"l":13.23,"n":55,"o":13.285,"t":"2026-10-07T19:15:00Z","v":8098,"vw":13.274892},{"c":13.2813,"h":13.2813,"l":13.27,"n":12,"o":13.27,"t":"2026-10-07T19:30:00Z","v":1110,"vw":13.271938},{"c":13.3199,"h":13.3199,"l":13.23,"n":87,"o":13.26,"t":"2026-10-07T19:45:00Z","v":3158,"vw":13.256828},{"c":13.21,"h":13.21,"l":13.21,"n":2,"o":13.21,"t":"2026-10-08T11:00:00Z","v":251,"vw":13.21},{"c":13.05,"h":13.05,"l":13.002,"n":28,"o":13.02,"t":"2026-10-08T13:30:00Z","v":1160,"vw":13.019797},{"c":13.1852,"h":13.1852,"l":13.1852,"n":3,"o":13.1852,"t":"2026-10-08T13:45:00Z","v":153,"vw":13.1852},{"c":13.0701,"h":13.0701,"l":13.0701,"n":1,"o":13.0701,"t":"2026-10-08T14:15:00Z","v":100,"vw":13.0701},{"c":13,"h":13.06,"l":13,"n":13,"o":13.05,"t":"2026-10-08T15:00:00Z","v":1462,"vw":13.035192},{"c":12.97,"h":12.98,"l":12.954,"n":10,"o":12.954,"t":"2026-10-08T15:15:00Z","v":1701,"vw":12.973176},{"c":12.96,"h":12.96,"l":12.96,"n":1,"o":12.96,"t":"2026-10-08T15:30:00Z","v":100,"vw":12.96},{"c":12.94,"h":12.94,"l":12.94,"n":4,"o":12.94,"t":"2026-10-08T15:45:00Z","v":1517,"vw":12.94},{"c":12.92,"h":12.9582,"l":12.91,"n":32,"o":12.94,"t":"2026-10-08T16:00:00Z","v":8731,"vw":12.92108},{"c":12.95,"h":12.96,"l":12.95,"n":15,"o":12.95,"t":"2026-10-08T16:15:00Z","v":889,"vw":12.952688},{"c":12.96,"h":12.96,"l":12.96,"n":3,"o":12.96,"t":"2026-10-08T16:45:00Z","v":581,"vw":12.96},{"c":12.98,"h":12.98,"l":12.98,"n":4,"o":12.98,"t":"2026-10-08T17:15:00Z","v":1500,"vw":12.98},{"c":12.98,"h":12.98,"l":12.98,"n":1,"o":12.98,"t":"2026-10-08T17:30:00Z","v":100,"vw":12.98},{"c":12.93,"h":12.965,"l":12.93,"n":2,"o":12.965,"t":"2026-10-08T18:00:00Z","v":1750,"vw":12.935},{"c":12.93,"h":12.93,"l":12.93,"n":1,"o":12.93,"t":"2026-10-08T18:30:00Z","v":1500,"vw":12.93},{"c":12.92,"h":12.92,"l":12.915,"n":3,"o":12.915,"t":"2026-10-08T18:45:00Z","v":3000,"vw":12.9175},{"c":12.98,"h":12.98,"l":12.98,"n":5,"o":12.98,"t":"2026-10-08T19:00:00Z","v":365,"vw":12.98},{"c":12.92,"h":12.92,"l":12.91,"n":6,"o":12.91,"t":"2026-10-08T19:15:00Z","v":3140,"vw":12.910323},{"c":13,"h":13.0073,"l":12.98,"n":7,"o":13.0073,"t":"2026-10-08T19:30:00Z","v":705,"vw":12.992643},{"c":12.93,"h":12.975,"l":12.92,"n":59,"o":12.975,"t":"2026-10-08T19:45:00Z","v":13837,"vw":12.95877},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-10-09T12:15:00Z","v":100,"vw":13.3},{"c":13.03,"h":13.08,"l":12.99,"n":23,"o":13.08,"t":"2026-10-09T13:30:00Z","v":2184,"vw":13.057854},{"c":13.055,"h":13.055,"l":13.03,"n":2,"o":13.03,"t":"2026-10-09T13:45:00Z","v":800,"vw":13.039375},{"c":13.025,"h":13.025,"l":13.025,"n":1,"o":13.025,"t":"2026-10-09T14:30:00Z","v":382,"vw":13.025},{"c":13.055,"h":13.06,"l":13.05,"n":6,"o":13.05,"t":"2026-10-09T15:00:00Z","v":4169,"vw":13.052561},{"c":13.06,"h":13.06,"l":13.06,"n":2,"o":13.06,"t":"2026-10-09T15:15:00Z","v":325,"vw":13.06},{"c":13.0914,"h":13.0914,"l":13.06,"n":5,"o":13.07,"t":"2026-10-09T15:30:00Z","v":1261,"vw":13.081918},{"c":13.005,"h":13.04,"l":13.005,"n":8,"o":13.015,"t":"2026-10-09T16:00:00Z","v":769,"vw":13.026207},{"c":13.06,"h":13.06,"l":13.06,"n":1,"o":13.06,"t":"2026-10-09T16:15:00Z","v":300,"vw":13.06},{"c":12.9801,"h":13.075,"l":12.9801,"n":4,"o":13.075,"t":"2026-10-09T17:30:00Z","v":4050,"vw":13.048544},{"c":13.045,"h":13.045,"l":13.045,"n":1,"o":13.045,"t":"2026-10-09T17:45:00Z","v":310,"vw":13.045},{"c":13.1,"h":13.1,"l":13.09,"n":4,"o":13.09,"t":"2026-10-09T18:00:00Z","v":2000,"vw":13.099},{"c":13.05,"h":13.05,"l":13.05,"n":1,"o":13.05,"t":"2026-10-09T18:30:00Z","v":200,"vw":13.05},{"c":13.11,"h":13.11,"l":13.1,"n":5,"o":13.1,"t":"2026-10-09T19:00:00Z","v":3200,"vw":13.102656},{"c":13.09,"h":13.09,"l":13.09,"n":8,"o":13.09,"t":"2026-10-09T19:30:00Z","v":4243,"vw":13.09},{"c":13.05,"h":13.08,"l":13.05,"n":4,"o":13.08,"t":"2026-10-09T19:45:00Z","v":597,"vw":13.056086},{"c":12.8284,"h":12.94,"l":12.65,"n":39,"o":12.91,"t":"2026-10-12T13:30:00Z","v":9051,"vw":12.875654},{"c":12.76,"h":12.76,"l":12.76,"n":8,"o":12.76,"t":"2026-10-12T14:45:00Z","v":491,"vw":12.76},{"c":12.8,"h":12.828,"l":12.8,"n":4,"o":12.828,"t":"2026-10-12T16:00:00Z","v":1106,"vw":12.802545},{"c":12.775,"h":12.775,"l":12.775,"n":1,"o":12.775,"t":"2026-10-12T17:00:00Z","v":200,"vw":12.775},{"c":12.7992,"h":12.7992,"l":12.7992,"n":2,"o":12.7992,"t":"2026-10-12T18:00:00Z","v":396,"vw":12.7992},{"c":12.7993,"h":12.7993,"l":12.765,"n":5,"o":12.765,"t":"2026-10-12T18:15:00Z","v":345,"vw":12.788446},{"c":12.7301,"h":12.74,"l":12.7301,"n":7,"o":12.74,"t":"2026-10-12T18:30:00Z","v":1611,"vw":12.73076},{"c":12.765,"h":12.765,"l":12.765,"n":3,"o":12.765,"t":"2026-10-12T18:45:00Z","v":1099,"vw":12.765},{"c":12.791,"h":12.791,"l":12.791,"n":6,"o":12.791,"t":"2026-10-12T19:00:00Z","v":433,"vw":12.791},{"c":12.73,"h":12.73,"l":12.73,"n":1,"o":12.73,"t":"2026-10-12T19:15:00Z","v":500,"vw":12.73},{"c":12.8,"h":12.8,"l":12.74,"n":9,"o":12.75,"t":"2026-10-12T19:45:00Z","v":568,"vw":12.767146},{"c":12.6,"h":12.72,"l":12.6,"n":19,"o":12.66,"t":"2026-10-13T13:30:00Z","v":1015,"vw":12.643889},{"c":12.52,"h":12.535,"l":12.52,"n":5,"o":12.52,"t":"2026-10-13T14:00:00Z","v":735,"vw":12.527705},{"c":12.5,"h":12.53,"l":12.5,"n":13,"o":12.53,"t":"2026-10-13T14:15:00Z","v":947,"vw":12.516552},{"c":12.49,"h":12.53,"l":12.49,"n":8,"o":12.5,"t":"2026-10-13T14:30:00Z","v":1325,"vw":12.503333},{"c":12.515,"h":12.515,"l":12.515,"n":1,"o":12.515,"t":"2026-10-13T15:00:00Z","v":110,"vw":12.515},{"c":12.47,"h":12.47,"l":12.47,"n":6,"o":12.47,"t":"2026-10-13T15:30:00Z","v":201,"vw":12.47},{"c":12.495,"h":12.495,"l":12.4757,"n":3,"o":12.4757,"t":"2026-10-13T15:45:00Z","v":201,"vw":12.48535},{"c":12.5,"h":12.5,"l":12.49,"n":3,"o":12.49,"t":"2026-10-13T16:00:00Z","v":1811,"vw":12.497222},{"c":12.48,"h":12.49,"l":12.48,"n":7,"o":12.49,"t":"2026-10-13T16:30:00Z","v":1143,"vw":12.482222},{"c":12.44,"h":12.455,"l":12.44,"n":6,"o":12.455,"t":"2026-10-13T16:45:00Z","v":2362,"vw":12.447174},{"c":12.49,"h":12.5,"l":12.45,"n":19,"o":12.45,"t":"2026-10-13T17:00:00Z","v":4076,"vw":12.485933},{"c":12.49,"h":12.49,"l":12.49,"n":2,"o":12.49,"t":"2026-10-13T17:15:00Z","v":337,"vw":12.49},{"c":12.42,"h":12.45,"l":12.4,"n":30,"o":12.45,"t":"2026-10-13T17:45:00Z","v":8944,"vw":12.418281},{"c":12.47,"h":12.47,"l":12.47,"n":4,"o":12.47,"t":"2026-10-13T18:00:00Z","v":162,"vw":12.47},{"c":12.47,"h":12.5,"l":12.47,"n":10,"o":12.5,"t":"2026-10-13T18:30:00Z","v":1701,"vw":12.478683},{"c":12.5156,"h":12.5156,"l":12.48,"n":7,"o":12.48,"t":"2026-10-13T18:45:00Z","v":1500,"vw":12.48712},{"c":12.47,"h":12.535,"l":12.47,"n":20,"o":12.5,"t":"2026-10-13T19:45:00Z","v":4161,"vw":12.505115},{"c":12.38,"h":12.38,"l":12.31,"n":11,"o":12.31,"t":"2026-10-14T13:30:00Z","v":2621,"vw":12.335197},{"c":12.33,"h":12.39,"l":12.32,"n":11,"o":12.36,"t":"2026-10-14T13:45:00Z","v":2444,"vw":12.348148},{"c":12.26,"h":12.3699,"l":12.255,"n":28,"o":12.29,"t":"2026-10-14T14:00:00Z","v":7728,"vw":12.276566},{"c":12.28,"h":12.28,"l":12.26,"n":8,"o":12.26,"t":"2026-10-14T14:15:00Z","v":1413,"vw":12.275714},{"c":12.29,"h":12.29,"l":12.26,"n":3,"o":12.27,"t":"2026-10-14T14:45:00Z","v":998,"vw":12.272996},{"c":12.2,"h":12.25,"l":12.2,"n":15,"o":12.25,"t":"2026-10-14T15:30:00Z","v":1097,"vw":12.2194},{"c":12.21,"h":12.21,"l":12.21,"n":5,"o":12.21,"t":"2026-10-14T15:45:00Z","v":161,"vw":12.21},{"c":12.2,"h":12.2,"l":12.2,"n":2,"o":12.2,"t":"2026-10-14T16:00:00Z","v":205,"vw":12.2},{"c":12.1775,"h":12.2,"l":12.175,"n":8,"o":12.2,"t":"2026-10-14T16:15:00Z","v":835,"vw":12.18},{"c":12.17,"h":12.18,"l":12.17,"n":8,"o":12.17,"t":"2026-10-14T16:30:00Z","v":983,"vw":12.173605},{"c":12.1801,"h":12.1801,"l":12.175,"n":2,"o":12.175,"t":"2026-10-14T17:15:00Z","v":2694,"vw":12.178586},{"c":12.16,"h":12.18,"l":12.16,"n":10,"o":12.18,"t":"2026-10-14T17:30:00Z","v":586,"vw":12.164917},{"c":12.16,"h":12.17,"l":12.155,"n":17,"o":12.155,"t":"2026-10-14T17:45:00Z","v":568,"vw":12.159241},{"c":12.17,"h":12.17,"l":12.17,"n":12,"o":12.17,"t":"2026-10-14T18:00:00Z","v":2679,"vw":12.17},{"c":12.17,"h":12.17,"l":12.17,"n":2,"o":12.17,"t":"2026-10-14T18:15:00Z","v":197,"vw":12.17},{"c":12.17,"h":12.17,"l":12.155,"n":18,"o":12.155,"t":"2026-10-14T18:30:00Z","v":2874,"vw":12.168303},{"c":12.175,"h":12.193,"l":12.175,"n":6,"o":12.193,"t":"2026-10-14T19:00:00Z","v":412,"vw":12.184},{"c":12.2,"h":12.2,"l":12.175,"n":4,"o":12.1941,"t":"2026-10-14T19:15:00Z","v":401,"vw":12.192275},{"c":12.19,"h":12.19,"l":12.19,"n":3,"o":12.19,"t":"2026-10-14T19:30:00Z","v":600,"vw":12.19},{"c":12.19,"h":12.19,"l":12.18,"n":5,"o":12.19,"t":"2026-10-14T19:45:00Z","v":1416,"vw":12.184286},{"c":12.14,"h":12.14,"l":12.14,"n":1,"o":12.14,"t":"2026-10-14T23:30:00Z","v":100,"vw":12.14},{"c":12.15,"h":12.15,"l":12.15,"n":1,"o":12.15,"t":"2026-10-15T08:00:00Z","v":104,"vw":12.15},{"c":12.17,"h":12.17,"l":12.17,"n":1,"o":12.17,"t":"2026-10-15T11:45:00Z","v":123,"vw":12.17},{"c":12,"h":12.05,"l":11.8504,"n":110,"o":12.05,"t":"2026-10-15T13:30:00Z","v":14062,"vw":11.932586},{"c":11.9,"h":11.92,"l":11.9,"n":6,"o":11.92,"t":"2026-10-15T13:45:00Z","v":2689,"vw":11.902308},{"c":11.955,"h":11.955,"l":11.955,"n":1,"o":11.955,"t":"2026-10-15T14:00:00Z","v":501,"vw":11.955},{"c":11.98,"h":12.03,"l":11.94,"n":12,"o":11.99,"t":"2026-10-15T14:15:00Z","v":3261,"vw":11.996488},{"c":12.065,"h":12.065,"l":11.995,"n":9,"o":11.995,"t":"2026-10-15T14:30:00Z","v":3452,"vw":12.058582},{"c":12.093,"h":12.1,"l":12.04,"n":15,"o":12.1,"t":"2026-10-15T14:45:00Z","v":3731,"vw":12.096984},{"c":12.12,"h":12.12,"l":12.12,"n":3,"o":12.12,"t":"2026-10-15T15:00:00Z","v":3200,"vw":12.12},{"c":12.08,"h":12.1,"l":12.075,"n":9,"o":12.0751,"t":"2026-10-15T15:15:00Z","v":516,"vw":12.082525},{"c":12.06,"h":12.08,"l":12.06,"n":8,"o":12.08,"t":"2026-10-15T15:30:00Z","v":700,"vw":12.063891},{"c":12.06,"h":12.0787,"l":12.06,"n":3,"o":12.0787,"t":"2026-10-15T15:45:00Z","v":212,"vw":12.069257},{"c":12.0538,"h":12.06,"l":12.0538,"n":3,"o":12.06,"t":"2026-10-15T16:00:00Z","v":340,"vw":12.057007},{"c":12.08,"h":12.08,"l":12.08,"n":1,"o":12.08,"t":"2026-10-15T16:15:00Z","v":300,"vw":12.08},{"c":12.075,"h":12.1,"l":12.075,"n":14,"o":12.1,"t":"2026-10-15T16:30:00Z","v":4345,"vw":12.097127},{"c":12.0518,"h":12.0518,"l":12.0518,"n":3,"o":12.0518,"t":"2026-10-15T16:45:00Z","v":462,"vw":12.0518},{"c":12.0501,"h":12.0501,"l":12.05,"n":2,"o":12.05,"t":"2026-10-15T17:00:00Z","v":200,"vw":12.05005},{"c":12.085,"h":12.085,"l":12.06,"n":2,"o":12.06,"t":"2026-10-15T17:15:00Z","v":200,"vw":12.0725},{"c":12.0783,"h":12.1,"l":12.0783,"n":6,"o":12.1,"t":"2026-10-15T17:30:00Z","v":1950,"vw":12.094058},{"c":12.07,"h":12.07,"l":12.07,"n":3,"o":12.07,"t":"2026-10-15T18:00:00Z","v":148,"vw":12.07},{"c":12.09,"h":12.09,"l":12.09,"n":3,"o":12.09,"t":"2026-10-15T19:00:00Z","v":507,"vw":12.09},{"c":12.12,"h":12.12,"l":12.1,"n":6,"o":12.101,"t":"2026-10-15T19:30:00Z","v":1627,"vw":12.103894},{"c":12.11,"h":12.12,"l":12.11,"n":6,"o":12.12,"t":"2026-10-15T19:45:00Z","v":697,"vw":12.117474},{"c":12.11,"h":12.11,"l":12.11,"n":4,"o":12.11,"t":"2026-10-15T20:00:00Z","v":112,"vw":12.11},{"c":12.15,"h":12.15,"l":12.15,"n":1,"o":12.15,"t":"2026-10-15T20:30:00Z","v":100,"vw":12.15},{"c":12.15,"h":12.15,"l":12.15,"n":1,"o":12.15,"t":"2026-10-15T20:45:00Z","v":100,"vw":12.15},{"c":11.81,"h":11.81,"l":11.81,"n":4,"o":11.81,"t":"2026-10-16T08:15:00Z","v":217,"vw":11.81},{"c":11.81,"h":11.81,"l":11.81,"n":1,"o":11.81,"t":"2026-10-16T10:45:00Z","v":10000,"vw":11.81},{"c":11.96,"h":11.96,"l":11.81,"n":3,"o":11.81,"t":"2026-10-16T11:00:00Z","v":723,"vw":11.869198},{"c":11.85,"h":11.85,"l":11.85,"n":7,"o":11.85,"t":"2026-10-16T12:15:00Z","v":2447,"vw":11.85},{"c":11.65,"h":11.83,"l":11.59,"n":30,"o":11.83,"t":"2026-10-16T13:15:00Z","v":2490,"vw":11.658913},{"c":11.43,"h":11.545,"l":11.4,"n":140,"o":11.52,"t":"2026-10-16T13:30:00Z","v":19466,"vw":11.478546},{"c":11.43,"h":11.5,"l":11.39,"n":55,"o":11.44,"t":"2026-10-16T13:45:00Z","v":5343,"vw":11.43899},{"c":11.4,"h":11.5,"l":11.4,"n":32,"o":11.5,"t":"2026-10-16T14:00:00Z","v":5956,"vw":11.444566},{"c":11.45,"h":11.45,"l":11.412,"n":19,"o":11.42,"t":"2026-10-16T14:15:00Z","v":4909,"vw":11.425438},{"c":11.45,"h":11.45,"l":11.42,"n":19,"o":11.4459,"t":"2026-10-16T14:30:00Z","v":2676,"vw":11.441567},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-16T14:45:00Z","v":400,"vw":11.5},{"c":11.45,"h":11.4999,"l":11.42,"n":15,"o":11.4999,"t":"2026-10-16T15:00:00Z","v":4178,"vw":11.449079},{"c":11.4099,"h":11.43,"l":11.4,"n":23,"o":11.43,"t":"2026-10-16T15:15:00Z","v":5975,"vw":11.421916},{"c":11.41,"h":11.425,"l":11.405,"n":30,"o":11.405,"t":"2026-10-16T15:30:00Z","v":6338,"vw":11.411549},{"c":11.3586,"h":11.4,"l":11.3586,"n":26,"o":11.4,"t":"2026-10-16T15:45:00Z","v":6221,"vw":11.397339},{"c":11.38,"h":11.38,"l":11.38,"n":1,"o":11.38,"t":"2026-10-16T16:30:00Z","v":590,"vw":11.38},{"c":11.36,"h":11.36,"l":11.3351,"n":7,"o":11.3351,"t":"2026-10-16T16:45:00Z","v":1210,"vw":11.350706},{"c":11.3202,"h":11.3215,"l":11.32,"n":3,"o":11.3215,"t":"2026-10-16T17:00:00Z","v":644,"vw":11.320643},{"c":11.34,"h":11.34,"l":11.3,"n":16,"o":11.32,"t":"2026-10-16T17:15:00Z","v":1418,"vw":11.318669},{"c":11.379,"h":11.379,"l":11.379,"n":2,"o":11.379,"t":"2026-10-16T17:30:00Z","v":303,"vw":11.379},{"c":11.2901,"h":11.2901,"l":11.2901,"n":1,"o":11.2901,"t":"2026-10-16T17:45:00Z","v":230,"vw":11.2901},{"c":11.308,"h":11.308,"l":11.3,"n":2,"o":11.3,"t":"2026-10-16T18:45:00Z","v":900,"vw":11.304444},{"c":11.285,"h":11.3,"l":11.28,"n":3,"o":11.3,"t":"2026-10-16T19:00:00Z","v":1185,"vw":11.295359},{"c":11.305,"h":11.305,"l":11.2701,"n":7,"o":11.3,"t":"2026-10-16T19:15:00Z","v":730,"vw":11.291457},{"c":11.27,"h":11.29,"l":11.27,"n":6,"o":11.29,"t":"2026-10-16T19:45:00Z","v":327,"vw":11.276667},{"c":11.28,"h":11.28,"l":11.28,"n":3,"o":11.28,"t":"2026-10-16T20:00:00Z","v":455,"vw":11.28},{"c":11.33,"h":11.33,"l":11.33,"n":1,"o":11.33,"t":"2026-10-16T21:00:00Z","v":100,"vw":11.33},{"c":11.2,"h":11.2,"l":11.2,"n":4,"o":11.2,"t":"2026-10-19T08:00:00Z","v":153,"vw":11.2},{"c":11.25,"h":11.3,"l":11.25,"n":13,"o":11.3,"t":"2026-10-19T13:30:00Z","v":1298,"vw":11.290365},{"c":11.2,"h":11.2467,"l":11.2,"n":4,"o":11.2467,"t":"2026-10-19T13:45:00Z","v":630,"vw":11.23335},{"c":11.18,"h":11.2,"l":11.18,"n":12,"o":11.18,"t":"2026-10-19T14:15:00Z","v":1712,"vw":11.195717},{"c":11.1447,"h":11.1447,"l":11.14,"n":6,"o":11.14,"t":"2026-10-19T14:45:00Z","v":1216,"vw":11.144273},{"c":11.16,"h":11.185,"l":11.16,"n":13,"o":11.18,"t":"2026-10-19T15:00:00Z","v":1580,"vw":11.177064},{"c":11.17,"h":11.17,"l":11.17,"n":3,"o":11.17,"t":"2026-10-19T15:15:00Z","v":201,"vw":11.17},{"c":11.2,"h":11.2,"l":11.2,"n":3,"o":11.2,"t":"2026-10-19T15:30:00Z","v":3400,"vw":11.2},{"c":11.195,"h":11.1962,"l":11.185,"n":5,"o":11.1962,"t":"2026-10-19T15:45:00Z","v":726,"vw":11.194257},{"c":11.2,"h":11.2,"l":11.2,"n":3,"o":11.2,"t":"2026-10-19T16:00:00Z","v":212,"vw":11.2},{"c":11.2,"h":11.2,"l":11.19,"n":2,"o":11.19,"t":"2026-10-19T16:30:00Z","v":400,"vw":11.195},{"c":11.19,"h":11.2,"l":11.19,"n":8,"o":11.19,"t":"2026-10-19T17:15:00Z","v":6426,"vw":11.193153},{"c":11.15,"h":11.16,"l":11.15,"n":10,"o":11.16,"t":"2026-10-19T17:30:00Z","v":580,"vw":11.15759},{"c":11.19,"h":11.19,"l":11.15,"n":17,"o":11.16,"t":"2026-10-19T17:45:00Z","v":2520,"vw":11.175535},{"c":11.18,"h":11.19,"l":11.18,"n":2,"o":11.19,"t":"2026-10-19T18:00:00Z","v":200,"vw":11.185},{"c":11.18,"h":11.19,"l":11.18,"n":7,"o":11.18,"t":"2026-10-19T18:15:00Z","v":727,"vw":11.182857},{"c":11.2,"h":11.22,"l":11.151,"n":26,"o":11.175,"t":"2026-10-19T18:45:00Z","v":12702,"vw":11.177698},{"c":11.14,"h":11.2,"l":11.14,"n":12,"o":11.2,"t":"2026-10-19T19:00:00Z","v":2708,"vw":11.188744},{"c":11.17,"h":11.17,"l":11.17,"n":1,"o":11.17,"t":"2026-10-19T19:15:00Z","v":100,"vw":11.17},{"c":11.1766,"h":11.18,"l":11.1766,"n":5,"o":11.18,"t":"2026-10-19T19:30:00Z","v":727,"vw":11.177571},{"c":11.18,"h":11.215,"l":11.18,"n":20,"o":11.21,"t":"2026-10-19T19:45:00Z","v":4637,"vw":11.207236},{"c":11.15,"h":11.15,"l":11.15,"n":2,"o":11.15,"t":"2026-10-19T20:00:00Z","v":701,"vw":11.15},{"c":11.17,"h":11.17,"l":11.17,"n":1,"o":11.17,"t":"2026-10-20T08:00:00Z","v":100,"vw":11.17},{"c":11.4499,"h":11.4499,"l":11.3,"n":27,"o":11.3,"t":"2026-10-20T13:30:00Z","v":7965,"vw":11.382301},{"c":11.41,"h":11.41,"l":11.41,"n":2,"o":11.41,"t":"2026-10-20T13:45:00Z","v":501,"vw":11.41},{"c":11.45,"h":11.45,"l":11.45,"n":9,"o":11.45,"t":"2026-10-20T14:00:00Z","v":2635,"vw":11.45},{"c":11.53,"h":11.53,"l":11.46,"n":11,"o":11.46,"t":"2026-10-20T14:15:00Z","v":1032,"vw":11.480455},{"c":11.5301,"h":11.554,"l":11.5301,"n":6,"o":11.554,"t":"2026-10-20T14:30:00Z","v":401,"vw":11.544598},{"c":11.56,"h":11.56,"l":11.56,"n":1,"o":11.56,"t":"2026-10-20T14:45:00Z","v":150,"vw":11.56},{"c":11.5156,"h":11.56,"l":11.5,"n":19,"o":11.55,"t":"2026-10-20T15:00:00Z","v":2301,"vw":11.523048},{"c":11.53,"h":11.53,"l":11.5,"n":5,"o":11.5,"t":"2026-10-20T15:15:00Z","v":1500,"vw":11.51412},{"c":11.5,"h":11.5,"l":11.4776,"n":2,"o":11.4776,"t":"2026-10-20T15:30:00Z","v":450,"vw":11.482578},{"c":11.48,"h":11.495,"l":11.48,"n":4,"o":11.495,"t":"2026-10-20T15:45:00Z","v":385,"vw":11.489737},{"c":11.52,"h":11.52,"l":11.52,"n":1,"o":11.52,"t":"2026-10-20T16:00:00Z","v":100,"vw":11.52},{"c":11.4501,"h":11.4501,"l":11.4501,"n":3,"o":11.4501,"t":"2026-10-20T16:15:00Z","v":6270,"vw":11.4501},{"c":11.495,"h":11.495,"l":11.495,"n":1,"o":11.495,"t":"2026-10-20T16:30:00Z","v":100,"vw":11.495},{"c":11.52,"h":11.52,"l":11.52,"n":1,"o":11.52,"t":"2026-10-20T17:15:00Z","v":300,"vw":11.52},{"c":11.48,"h":11.48,"l":11.48,"n":4,"o":11.48,"t":"2026-10-20T17:45:00Z","v":262,"vw":11.48},{"c":11.495,"h":11.495,"l":11.495,"n":5,"o":11.495,"t":"2026-10-20T18:00:00Z","v":588,"vw":11.495},{"c":11.47,"h":11.47,"l":11.47,"n":2,"o":11.47,"t":"2026-10-20T18:15:00Z","v":200,"vw":11.47},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-20T18:45:00Z","v":200,"vw":11.45},{"c":11.48,"h":11.48,"l":11.48,"n":1,"o":11.48,"t":"2026-10-20T19:15:00Z","v":137,"vw":11.48},{"c":11.47,"h":11.47,"l":11.47,"n":3,"o":11.47,"t":"2026-10-20T19:45:00Z","v":169,"vw":11.47},{"c":11.48,"h":11.48,"l":11.48,"n":1,"o":11.48,"t":"2026-10-20T20:00:00Z","v":395,"vw":11.48},{"c":11.48,"h":11.48,"l":11.48,"n":1,"o":11.48,"t":"2026-10-21T11:00:00Z","v":150,"vw":11.48},{"c":11.7,"h":11.7,"l":11.5,"n":3,"o":11.5,"t":"2026-10-21T12:00:00Z","v":880,"vw":11.654545},{"c":11.6027,"h":11.6027,"l":11.6027,"n":1,"o":11.6027,"t":"2026-10-21T12:15:00Z","v":110,"vw":11.6027},{"c":11.48,"h":11.48,"l":11.48,"n":1,"o":11.48,"t":"2026-10-21T12:30:00Z","v":225,"vw":11.48},{"c":11.41,"h":11.425,"l":11.39,"n":10,"o":11.42,"t":"2026-10-21T13:30:00Z","v":1114,"vw":11.416759},{"c":11.3541,"h":11.3541,"l":11.3541,"n":3,"o":11.3541,"t":"2026-10-21T13:45:00Z","v":831,"vw":11.3541},{"c":11.375,"h":11.3999,"l":11.375,"n":3,"o":11.38,"t":"2026-10-21T14:00:00Z","v":959,"vw":11.384332},{"c":11.39,"h":11.39,"l":11.35,"n":15,"o":11.35,"t":"2026-10-21T14:15:00Z","v":2934,"vw":11.388571},{"c":11.4,"h":11.4,"l":11.4,"n":2,"o":11.4,"t":"2026-10-21T14:30:00Z","v":144,"vw":11.4},{"c":11.39,"h":11.39,"l":11.39,"n":1,"o":11.39,"t":"2026-10-21T14:45:00Z","v":177,"vw":11.39},{"c":11.39,"h":11.39,"l":11.39,"n":3,"o":11.39,"t":"2026-10-21T15:00:00Z","v":125,"vw":11.39},{"c":11.44,"h":11.44,"l":11.43,"n":5,"o":11.43,"t":"2026-10-21T15:45:00Z","v":422,"vw":11.433333},{"c":11.45,"h":11.45,"l":11.435,"n":7,"o":11.435,"t":"2026-10-21T16:00:00Z","v":4578,"vw":11.44483},{"c":11.3802,"h":11.465,"l":11.3802,"n":22,"o":11.465,"t":"2026-10-21T16:15:00Z","v":4873,"vw":11.449212},{"c":11.425,"h":11.43,"l":11.39,"n":11,"o":11.39,"t":"2026-10-21T16:30:00Z","v":1099,"vw":11.424149},{"c":11.43,"h":11.43,"l":11.43,"n":1,"o":11.43,"t":"2026-10-21T16:45:00Z","v":5000,"vw":11.43},{"c":11.3901,"h":11.3901,"l":11.3901,"n":1,"o":11.3901,"t":"2026-10-21T17:00:00Z","v":500,"vw":11.3901},{"c":11.43,"h":11.43,"l":11.43,"n":1,"o":11.43,"t":"2026-10-21T17:15:00Z","v":1500,"vw":11.43},{"c":11.38,"h":11.38,"l":11.38,"n":1,"o":11.38,"t":"2026-10-21T17:30:00Z","v":120,"vw":11.38},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-21T17:45:00Z","v":181,"vw":11.45},{"c":11.435,"h":11.435,"l":11.435,"n":3,"o":11.435,"t":"2026-10-21T18:00:00Z","v":241,"vw":11.435},{"c":11.435,"h":11.435,"l":11.435,"n":3,"o":11.435,"t":"2026-10-21T18:15:00Z","v":543,"vw":11.435},{"c":11.42,"h":11.44,"l":11.42,"n":13,"o":11.42,"t":"2026-10-21T18:30:00Z","v":3433,"vw":11.43},{"c":11.3955,"h":11.3955,"l":11.3955,"n":2,"o":11.3955,"t":"2026-10-21T18:45:00Z","v":410,"vw":11.3955},{"c":11.385,"h":11.385,"l":11.34,"n":3,"o":11.34,"t":"2026-10-21T19:00:00Z","v":251,"vw":11.367},{"c":11.38,"h":11.38,"l":11.38,"n":3,"o":11.38,"t":"2026-10-21T19:15:00Z","v":120,"vw":11.38},{"c":11.38,"h":11.3851,"l":11.36,"n":33,"o":11.385,"t":"2026-10-21T19:30:00Z","v":9980,"vw":11.373113},{"c":11.385,"h":11.4,"l":11.3753,"n":30,"o":11.39,"t":"2026-10-21T19:45:00Z","v":13837,"vw":11.387849},{"c":11.39,"h":11.46,"l":11.38,"n":12,"o":11.46,"t":"2026-10-22T13:30:00Z","v":6197,"vw":11.400817},{"c":11.38,"h":11.38,"l":11.38,"n":1,"o":11.38,"t":"2026-10-22T13:45:00Z","v":100,"vw":11.38},{"c":11.355,"h":11.355,"l":11.355,"n":1,"o":11.355,"t":"2026-10-22T14:00:00Z","v":102,"vw":11.355},{"c":11.22,"h":11.35,"l":11.22,"n":12,"o":11.35,"t":"2026-10-22T14:15:00Z","v":2385,"vw":11.272928},{"c":11.2,"h":11.225,"l":11.2,"n":11,"o":11.21,"t":"2026-10-22T14:30:00Z","v":1462,"vw":11.205472},{"c":11.26,"h":11.26,"l":11.2,"n":21,"o":11.21,"t":"2026-10-22T14:45:00Z","v":5964,"vw":11.212334},{"c":11.22,"h":11.27,"l":11.22,"n":2,"o":11.27,"t":"2026-10-22T15:00:00Z","v":2200,"vw":11.254091},{"c":11.18,"h":11.254,"l":11.18,"n":4,"o":11.181,"t":"2026-10-22T15:15:00Z","v":1505,"vw":11.190956},{"c":11.225,"h":11.225,"l":11.225,"n":1,"o":11.225,"t":"2026-10-22T16:00:00Z","v":100,"vw":11.225},{"c":11.21,"h":11.21,"l":11.21,"n":1,"o":11.21,"t":"2026-10-22T16:15:00Z","v":100,"vw":11.21},{"c":11.215,"h":11.215,"l":11.215,"n":1,"o":11.215,"t":"2026-10-22T16:45:00Z","v":100,"vw":11.215},{"c":11.215,"h":11.215,"l":11.17,"n":6,"o":11.17,"t":"2026-10-22T17:15:00Z","v":488,"vw":11.202609},{"c":11.21,"h":11.24,"l":11.21,"n":2,"o":11.24,"t":"2026-10-22T17:30:00Z","v":3046,"vw":11.233106},{"c":11.21,"h":11.21,"l":11.21,"n":1,"o":11.21,"t":"2026-10-22T17:45:00Z","v":700,"vw":11.21},{"c":11.25,"h":11.255,"l":11.205,"n":5,"o":11.205,"t":"2026-10-22T18:00:00Z","v":585,"vw":11.221839},{"c":11.26,"h":11.26,"l":11.26,"n":1,"o":11.26,"t":"2026-10-22T18:15:00Z","v":450,"vw":11.26},{"c":11.225,"h":11.225,"l":11.225,"n":2,"o":11.225,"t":"2026-10-22T18:45:00Z","v":235,"vw":11.225},{"c":11.21,"h":11.23,"l":11.21,"n":5,"o":11.23,"t":"2026-10-22T19:15:00Z","v":765,"vw":11.222157},{"c":11.2,"h":11.21,"l":11.2,"n":12,"o":11.21,"t":"2026-10-22T19:30:00Z","v":5052,"vw":11.2002},{"c":11.18,"h":11.235,"l":11.18,"n":37,"o":11.2,"t":"2026-10-22T19:45:00Z","v":18618,"vw":11.214851},{"c":11.18,"h":11.18,"l":11.18,"n":2,"o":11.18,"t":"2026-10-22T20:00:00Z","v":145,"vw":11.18}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.725,"strike":19.168597171556335,"iv":1.9883843248064221,"gamma":0.050729178606222954,"theta":-0.03457528273283373,"vega":0.010015323942853349,"rho":0.0016312756821956157,"breakevenPct":77.93915180282951},{"delta":0.3,"premium":0.725,"strike":15.260428648330779,"iv":1.4823678802389602,"gamma":0.07458326624811931,"theta":-0.028300075893999424,"vega":0.010955653556203086,"rho":0.0020684670410656227,"breakevenPct":42.98236715859373},{"delta":0.35,"premium":0.75,"strike":13.597162636078107,"iv":1.2098171973749559,"gamma":0.09785110615855959,"theta":-0.024667442262431716,"vega":0.011660202983744462,"rho":0.002485953694685429,"breakevenPct":28.328825009643168},{"delta":0.4,"premium":0.7869764719249808,"strike":12.731080204181957,"iv":1.0412869944813476,"gamma":0.11813950799669157,"theta":-0.02192217340578514,"vega":0.011977441769331508,"rho":0.0028949449215623724,"breakevenPct":20.912850412405533},{"delta":0.45,"premium":0.8534865044516042,"strike":12.247370876715605,"iv":0.9551857563012354,"gamma":0.13242237076453858,"theta":-0.020336873335653836,"vega":0.01207511631921487,"rho":0.0032825168917066843,"breakevenPct":17.181193033695976},{"delta":0.5,"premium":0.9199965369782275,"strike":11.763661549249253,"iv":0.8690845181211231,"gamma":0.14670523353238563,"theta":-0.01875157326552253,"vega":0.012172790869098234,"rho":0.003670088861850996,"breakevenPct":13.449535654986423},{"delta":0.55,"premium":0.9865065695048509,"strike":11.279952221782901,"iv":0.7829832799410107,"gamma":0.16098809630023264,"theta":-0.017166273195391227,"vega":0.012270465418981597,"rho":0.004057660831995309,"breakevenPct":9.717878276276863},{"delta":0.6,"premium":1.0636473959016473,"strike":10.903381510245882,"iv":0.7146124982121751,"gamma":0.16890225072118603,"theta":-0.015570667859256492,"vega":0.011996352306350853,"rho":0.004438982872398055,"breakevenPct":7.039614545147852},{"delta":0.65,"premium":1.15539440917614,"strike":10.67401397705965,"iv":0.6706024898664834,"gamma":0.16806611373208136,"theta":-0.013960903595490508,"vega":0.01121142126762532,"rho":0.004811717817340895,"breakevenPct":5.80866177312872},{"delta":0.7,"premium":1.2471414224506323,"strike":10.444646443873419,"iv":0.6265924815207919,"gamma":0.16722997674297665,"theta":-0.012351139331724527,"vega":0.01042649022889979,"rho":0.0051844527622837335,"breakevenPct":4.577709001109591},{"delta":0.75,"premium":1.3388884357251252,"strike":10.215278910687188,"iv":0.5825824731751003,"gamma":0.16639383975387198,"theta":-0.01074137506795854,"vega":0.009641559190174256,"rho":0.005557187707226574,"breakevenPct":3.3467562290904596},{"delta":0.8,"premium":1.4456085611112828,"strike":9.975754633986726,"iv":0.5421927895694103,"gamma":0.1635019194599831,"theta":-0.009137617022785493,"vega":0.008798044591826601,"rho":0.005918725068108786,"breakevenPct":2.1588836770841673},{"delta":0.85,"premium":1.7811228972313136,"strike":9.58103188561022,"iv":0.5571228908762831,"gamma":0.12919693585966635,"theta":-0.007625636026513046,"vega":0.007059353413903221,"rho":0.006109159562187391,"breakevenPct":1.629291438654148},{"delta":0.9,"premium":2.1166372333513452,"strike":9.186309137233712,"iv":0.572052992183156,"gamma":0.0948919522593495,"theta":-0.006113655030240596,"vega":0.005320662235979835,"rho":0.006299594056265996,"breakevenPct":1.0996992002241268}],"put":[{"delta":0.1,"premium":0.725,"strike":5.319188909557102,"iv":3.171276918762902,"gamma":0.017809187949233085,"theta":-0.02973206258744453,"vega":0.005520414574910554,"rho":-0.0014746679078282627,"breakevenPct":58.907075943138615},{"delta":0.15,"premium":0.725,"strike":7.154624350348169,"iv":2.187161089250629,"gamma":0.034134891516322256,"theta":-0.027259591468809994,"vega":0.007338207717578984,"rho":-0.0019260061716962176,"breakevenPct":42.48994319903247},{"delta":0.2,"premium":0.725,"strike":8.434668351328039,"iv":1.6446319413772634,"gamma":0.05509333321643685,"theta":-0.02435744154885193,"vega":0.008793854209670916,"rho":-0.002379073359512379,"breakevenPct":31.040533530160655},{"delta":0.25,"premium":0.7412797151532485,"strike":9.325594303064971,"iv":1.3140356046541908,"gamma":0.07813521614026521,"theta":-0.021940596696645505,"vega":0.009959471702663052,"rho":-0.0028459019968949946,"breakevenPct":23.217221932811064},{"delta":0.3,"premium":0.7754670518939795,"strike":10.009341037879588,"iv":1.0896815792317354,"gamma":0.10137053469794231,"theta":-0.020054389294043,"vega":0.010952694709920758,"rho":-0.003327091390273473,"breakevenPct":17.40720942767792},{"delta":0.35,"premium":0.795938152012788,"strike":10.41876304025576,"iv":0.9487947632234024,"gamma":0.12796258220022866,"theta":-0.01805918465196917,"vega":0.011520463350230489,"rho":-0.0037985583291473635,"breakevenPct":13.928221035393813},{"delta":0.4,"premium":0.8164092521315965,"strike":10.828185042631931,"iv":0.8079079472150693,"gamma":0.15455462970251502,"theta":-0.016063980009895333,"vega":0.012088231990540217,"rho":-0.004270025268021255,"breakevenPct":10.449232643109703},{"delta":0.45,"premium":0.8822428804739229,"strike":11.143107201184806,"iv":0.7270285382213134,"gamma":0.1708805113827557,"theta":-0.014664058102010569,"vega":0.01227462966424856,"rho":-0.00477395958533648,"breakevenPct":8.221249367523388},{"delta":0.5,"premium":0.9808784017591362,"strike":11.389696004397841,"iv":0.6895408143420556,"gamma":0.17978287225372008,"theta":-0.013694588403963075,"vega":0.01218525590043154,"rho":-0.005301371242065447,"breakevenPct":6.89787475278439},{"delta":0.55,"premium":1.0795139230443498,"strike":11.636284807610874,"iv":0.6520530904627977,"gamma":0.18868523312468446,"theta":-0.012725118705915582,"vega":0.012095882136614524,"rho":-0.005828782898794414,"breakevenPct":5.574500138045391},{"delta":0.6,"premium":1.178149444329563,"strike":11.882873610823907,"iv":0.6145653665835399,"gamma":0.19758759399564882,"theta":-0.011755649007868092,"vega":0.012006508372797505,"rho":-0.00635619455552338,"breakevenPct":4.251125523306395},{"delta":0.65,"premium":1.2967380115011813,"strike":12.110366171540278,"iv":0.5811137782685201,"gamma":0.1965388170346862,"theta":-0.010512097775196643,"vega":0.011416193058748105,"rho":-0.006894655044280647,"breakevenPct":3.2770289799722887},{"delta":0.7,"premium":1.4333783679517527,"strike":12.320582104541158,"iv":0.5513137361445787,"gamma":0.1864871116862254,"theta":-0.009020581287673808,"vega":0.01037266917908173,"rho":-0.0074431115601452,"breakevenPct":2.6189290108282135},{"delta":0.75,"premium":1.5700187244023243,"strike":12.530798037542038,"iv":0.5215136940206373,"gamma":0.17643540633776456,"theta":-0.007529064800150971,"vega":0.009329145299415354,"rho":-0.007991568076009753,"breakevenPct":1.9608290416841372},{"delta":0.8,"premium":1.7066590808528959,"strike":12.741013970542916,"iv":0.4917136518966958,"gamma":0.16638370098930372,"theta":-0.006037548312628134,"vega":0.008285621419748975,"rho":-0.008540024591874307,"breakevenPct":1.3027290725400609},{"delta":0.85,"premium":1.8432994373034672,"strike":12.951229903543796,"iv":0.4619136097727544,"gamma":0.15633199564084294,"theta":-0.004546031825105299,"vega":0.0072420975400826005,"rho":-0.009088481107738858,"breakevenPct":0.6446291033959857}]},"raw":{"call":[{"delta":0.25,"premium":0.725,"strike":19.168597171556335,"iv":1.9883843248064221,"gamma":0.050729178606222954,"theta":-0.03457528273283373,"vega":0.010015323942853349,"rho":0.0016312756821956157,"breakevenPct":77.93915180282951},{"delta":0.3,"premium":0.725,"strike":15.260428648330779,"iv":1.4823678802389602,"gamma":0.07458326624811931,"theta":-0.028300075893999424,"vega":0.010955653556203086,"rho":0.0020684670410656227,"breakevenPct":42.98236715859373},{"delta":0.35,"premium":0.75,"strike":13.597162636078107,"iv":1.2098171973749559,"gamma":0.09785110615855959,"theta":-0.024667442262431716,"vega":0.011660202983744462,"rho":0.002485953694685429,"breakevenPct":28.328825009643168},{"delta":0.4,"premium":0.7869764719249808,"strike":12.731080204181957,"iv":1.0412869944813476,"gamma":0.11813950799669157,"theta":-0.02192217340578514,"vega":0.011977441769331508,"rho":0.0028949449215623724,"breakevenPct":20.912850412405533},{"delta":0.45,"premium":0.8534865044516042,"strike":12.247370876715605,"iv":0.9551857563012354,"gamma":0.13242237076453858,"theta":-0.020336873335653836,"vega":0.01207511631921487,"rho":0.0032825168917066843,"breakevenPct":17.181193033695976},{"delta":0.5,"premium":0.9199965369782275,"strike":11.763661549249253,"iv":0.8690845181211231,"gamma":0.14670523353238563,"theta":-0.01875157326552253,"vega":0.012172790869098234,"rho":0.003670088861850996,"breakevenPct":13.449535654986423},{"delta":0.55,"premium":0.9865065695048509,"strike":11.279952221782901,"iv":0.7829832799410107,"gamma":0.16098809630023264,"theta":-0.017166273195391227,"vega":0.012270465418981597,"rho":0.004057660831995309,"breakevenPct":9.717878276276863},{"delta":0.6,"premium":1.0636473959016473,"strike":10.903381510245882,"iv":0.7146124982121751,"gamma":0.16890225072118603,"theta":-0.015570667859256492,"vega":0.011996352306350853,"rho":0.004438982872398055,"breakevenPct":7.039614545147852},{"delta":0.65,"premium":1.15539440917614,"strike":10.67401397705965,"iv":0.6706024898664834,"gamma":0.16806611373208136,"theta":-0.013960903595490508,"vega":0.01121142126762532,"rho":0.004811717817340895,"breakevenPct":5.80866177312872},{"delta":0.7,"premium":1.2471414224506323,"strike":10.444646443873419,"iv":0.6265924815207919,"gamma":0.16722997674297665,"theta":-0.012351139331724527,"vega":0.01042649022889979,"rho":0.0051844527622837335,"breakevenPct":4.577709001109591},{"delta":0.75,"premium":1.3388884357251252,"strike":10.215278910687188,"iv":0.5825824731751003,"gamma":0.16639383975387198,"theta":-0.01074137506795854,"vega":0.009641559190174256,"rho":0.005557187707226574,"breakevenPct":3.3467562290904596},{"delta":0.8,"premium":1.4456085611112828,"strike":9.975754633986726,"iv":0.5421927895694103,"gamma":0.1635019194599831,"theta":-0.009137617022785493,"vega":0.008798044591826601,"rho":0.005918725068108786,"breakevenPct":2.1588836770841673},{"delta":0.85,"premium":1.7811228972313136,"strike":9.58103188561022,"iv":0.5571228908762831,"gamma":0.12919693585966635,"theta":-0.007625636026513046,"vega":0.007059353413903221,"rho":0.006109159562187391,"breakevenPct":1.629291438654148},{"delta":0.9,"premium":2.1166372333513452,"strike":9.186309137233712,"iv":0.572052992183156,"gamma":0.0948919522593495,"theta":-0.006113655030240596,"vega":0.005320662235979835,"rho":0.006299594056265996,"breakevenPct":1.0996992002241268}],"put":[{"delta":0.1,"premium":0.725,"strike":5.319188909557102,"iv":3.171276918762902,"gamma":0.017809187949233085,"theta":-0.02973206258744453,"vega":0.005520414574910554,"rho":-0.0014746679078282627,"breakevenPct":58.907075943138615},{"delta":0.15,"premium":0.725,"strike":7.154624350348169,"iv":2.187161089250629,"gamma":0.034134891516322256,"theta":-0.027259591468809994,"vega":0.007338207717578984,"rho":-0.0019260061716962176,"breakevenPct":42.48994319903247},{"delta":0.2,"premium":0.725,"strike":8.434668351328039,"iv":1.6446319413772634,"gamma":0.05509333321643685,"theta":-0.02435744154885193,"vega":0.008793854209670916,"rho":-0.002379073359512379,"breakevenPct":31.040533530160655},{"delta":0.25,"premium":0.7412797151532485,"strike":9.325594303064971,"iv":1.3140356046541908,"gamma":0.07813521614026521,"theta":-0.021940596696645505,"vega":0.009959471702663052,"rho":-0.0028459019968949946,"breakevenPct":23.217221932811064},{"delta":0.3,"premium":0.7754670518939795,"strike":10.009341037879588,"iv":1.0896815792317354,"gamma":0.10137053469794231,"theta":-0.020054389294043,"vega":0.010952694709920758,"rho":-0.003327091390273473,"breakevenPct":17.40720942767792},{"delta":0.35,"premium":0.795938152012788,"strike":10.41876304025576,"iv":0.9487947632234024,"gamma":0.12796258220022866,"theta":-0.01805918465196917,"vega":0.011520463350230489,"rho":-0.0037985583291473635,"breakevenPct":13.928221035393813},{"delta":0.4,"premium":0.8164092521315965,"strike":10.828185042631931,"iv":0.8079079472150693,"gamma":0.15455462970251502,"theta":-0.016063980009895333,"vega":0.012088231990540217,"rho":-0.004270025268021255,"breakevenPct":10.449232643109703},{"delta":0.45,"premium":0.8822428804739229,"strike":11.143107201184806,"iv":0.7270285382213134,"gamma":0.1708805113827557,"theta":-0.014664058102010569,"vega":0.01227462966424856,"rho":-0.00477395958533648,"breakevenPct":8.221249367523388},{"delta":0.5,"premium":0.9808784017591362,"strike":11.389696004397841,"iv":0.6895408143420556,"gamma":0.17978287225372008,"theta":-0.013694588403963075,"vega":0.01218525590043154,"rho":-0.005301371242065447,"breakevenPct":6.89787475278439},{"delta":0.55,"premium":1.0795139230443498,"strike":11.636284807610874,"iv":0.6520530904627977,"gamma":0.18868523312468446,"theta":-0.012725118705915582,"vega":0.012095882136614524,"rho":-0.005828782898794414,"breakevenPct":5.574500138045391},{"delta":0.6,"premium":1.178149444329563,"strike":11.882873610823907,"iv":0.6145653665835399,"gamma":0.19758759399564882,"theta":-0.011755649007868092,"vega":0.012006508372797505,"rho":-0.00635619455552338,"breakevenPct":4.251125523306395},{"delta":0.65,"premium":1.2967380115011813,"strike":12.110366171540278,"iv":0.5811137782685201,"gamma":0.1965388170346862,"theta":-0.010512097775196643,"vega":0.011416193058748105,"rho":-0.006894655044280647,"breakevenPct":3.2770289799722887},{"delta":0.7,"premium":1.4333783679517527,"strike":12.320582104541158,"iv":0.5513137361445787,"gamma":0.1864871116862254,"theta":-0.009020581287673808,"vega":0.01037266917908173,"rho":-0.0074431115601452,"breakevenPct":2.6189290108282135},{"delta":0.75,"premium":1.5700187244023243,"strike":12.530798037542038,"iv":0.5215136940206373,"gamma":0.17643540633776456,"theta":-0.007529064800150971,"vega":0.009329145299415354,"rho":-0.007991568076009753,"breakevenPct":1.9608290416841372},{"delta":0.8,"premium":1.7066590808528959,"strike":12.741013970542916,"iv":0.4917136518966958,"gamma":0.16638370098930372,"theta":-0.006037548312628134,"vega":0.008285621419748975,"rho":-0.008540024591874307,"breakevenPct":1.3027290725400609},{"delta":0.85,"premium":1.8432994373034672,"strike":12.951229903543796,"iv":0.4619136097727544,"gamma":0.15633199564084294,"theta":-0.004546031825105299,"vega":0.0072420975400826005,"rho":-0.009088481107738858,"breakevenPct":0.6446291033959857}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}