{"symbol":"QQQD","url":"https://intraalpha.com/companies/QQQD","capturedAt":"2026-10-23T18:37:53.082Z","state":"partial","quote":{"symbol":"QQQD","last_price":12.09,"prev_close":12.045,"regular_close":12.09,"change":0.045,"change_pct":0.3736,"regular_change":0.045,"regular_change_pct":0.3736,"extended_change":0,"extended_change_pct":0,"bid":12.09,"ask":12.1,"bid_size":5600,"ask_size":9300,"volume":34443,"vwap":12.097303,"open":12.15,"high":12.15,"low":12.04,"close":12.09,"trade_count":138,"last_trade_at":"2026-10-23T17:58:03.741033534Z","last_quote_at":"2026-10-23T18:37:51.151800708Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T14:37:51.277234595-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":28400000,"net_expense_ratio":0.005,"portfolio_turnover":0,"dividend_yield":0.0351,"inception_date":"2024-03-06","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T18:37:51.319504+00:00"},"optionObservedAt":null,"bars":[{"c":11.69,"h":11.71,"l":11.69,"n":2,"o":11.71,"t":"2026-10-16T13:35:00Z","v":4500,"vw":11.709111},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-16T13:40:00Z","v":172,"vw":11.7},{"c":11.675,"h":11.675,"l":11.675,"n":1,"o":11.675,"t":"2026-10-16T13:45:00Z","v":300,"vw":11.675},{"c":11.7101,"h":11.7101,"l":11.7101,"n":1,"o":11.7101,"t":"2026-10-16T14:05:00Z","v":5000,"vw":11.7101},{"c":11.73,"h":11.73,"l":11.73,"n":2,"o":11.73,"t":"2026-10-16T14:30:00Z","v":300,"vw":11.73},{"c":11.72,"h":11.72,"l":11.72,"n":1,"o":11.72,"t":"2026-10-16T14:35:00Z","v":100,"vw":11.72},{"c":11.73,"h":11.73,"l":11.73,"n":1,"o":11.73,"t":"2026-10-16T14:55:00Z","v":500,"vw":11.73},{"c":11.765,"h":11.765,"l":11.765,"n":1,"o":11.765,"t":"2026-10-16T15:15:00Z","v":200,"vw":11.765},{"c":11.76,"h":11.76,"l":11.76,"n":3,"o":11.76,"t":"2026-10-16T15:35:00Z","v":201,"vw":11.76},{"c":11.76,"h":11.76,"l":11.76,"n":1,"o":11.76,"t":"2026-10-16T15:40:00Z","v":100,"vw":11.76},{"c":11.77,"h":11.77,"l":11.77,"n":1,"o":11.77,"t":"2026-10-16T15:45:00Z","v":100,"vw":11.77},{"c":11.78,"h":11.78,"l":11.77,"n":6,"o":11.77,"t":"2026-10-16T15:50:00Z","v":406,"vw":11.775},{"c":11.81,"h":11.815,"l":11.81,"n":5,"o":11.815,"t":"2026-10-16T16:00:00Z","v":403,"vw":11.81375},{"c":11.79,"h":11.8,"l":11.79,"n":4,"o":11.8,"t":"2026-10-16T16:10:00Z","v":400,"vw":11.7975},{"c":11.8,"h":11.8,"l":11.8,"n":1,"o":11.8,"t":"2026-10-16T16:25:00Z","v":100,"vw":11.8},{"c":11.82,"h":11.82,"l":11.81,"n":2,"o":11.81,"t":"2026-10-16T16:30:00Z","v":200,"vw":11.815},{"c":11.83,"h":11.83,"l":11.83,"n":1,"o":11.83,"t":"2026-10-16T16:35:00Z","v":100,"vw":11.83},{"c":11.85,"h":11.85,"l":11.85,"n":1,"o":11.85,"t":"2026-10-16T16:55:00Z","v":180,"vw":11.85},{"c":11.895,"h":11.895,"l":11.89,"n":4,"o":11.89,"t":"2026-10-16T17:05:00Z","v":764,"vw":11.892143},{"c":11.9,"h":11.9,"l":11.89,"n":3,"o":11.89,"t":"2026-10-16T17:10:00Z","v":201,"vw":11.895},{"c":11.9126,"h":11.9126,"l":11.9126,"n":4,"o":11.9126,"t":"2026-10-16T17:15:00Z","v":211,"vw":11.9126},{"c":11.89,"h":11.91,"l":11.89,"n":4,"o":11.91,"t":"2026-10-16T17:25:00Z","v":700,"vw":11.905714},{"c":11.8995,"h":11.8995,"l":11.88,"n":4,"o":11.88,"t":"2026-10-16T17:35:00Z","v":355,"vw":11.889833},{"c":11.9299,"h":11.9299,"l":11.91,"n":6,"o":11.925,"t":"2026-10-16T18:15:00Z","v":98203,"vw":11.910137},{"c":11.95,"h":11.95,"l":11.94,"n":3,"o":11.94,"t":"2026-10-16T18:25:00Z","v":260,"vw":11.945},{"c":11.94,"h":11.94,"l":11.94,"n":2,"o":11.94,"t":"2026-10-16T18:30:00Z","v":200,"vw":11.94},{"c":11.95,"h":11.96,"l":11.95,"n":5,"o":11.96,"t":"2026-10-16T18:40:00Z","v":1448,"vw":11.958617},{"c":11.95,"h":11.95,"l":11.945,"n":2,"o":11.945,"t":"2026-10-16T18:45:00Z","v":200,"vw":11.9475},{"c":11.95,"h":11.95,"l":11.95,"n":1,"o":11.95,"t":"2026-10-16T18:50:00Z","v":100,"vw":11.95},{"c":11.96,"h":11.96,"l":11.96,"n":2,"o":11.96,"t":"2026-10-16T18:55:00Z","v":200,"vw":11.96},{"c":11.97,"h":11.97,"l":11.97,"n":2,"o":11.97,"t":"2026-10-16T19:05:00Z","v":137,"vw":11.97},{"c":11.92,"h":11.95,"l":11.92,"n":3,"o":11.95,"t":"2026-10-16T19:10:00Z","v":15240,"vw":11.920295},{"c":11.925,"h":11.925,"l":11.925,"n":2,"o":11.925,"t":"2026-10-16T19:15:00Z","v":2790,"vw":11.925},{"c":11.9325,"h":11.9325,"l":11.9325,"n":1,"o":11.9325,"t":"2026-10-16T19:40:00Z","v":100,"vw":11.9325},{"c":11.9,"h":11.925,"l":11.9,"n":10,"o":11.9201,"t":"2026-10-16T19:50:00Z","v":1816,"vw":11.910714},{"c":11.89,"h":11.91,"l":11.89,"n":6,"o":11.91,"t":"2026-10-16T19:55:00Z","v":2463,"vw":11.898046},{"c":12.24,"h":12.24,"l":12.24,"n":3,"o":12.24,"t":"2026-10-16T23:55:00Z","v":1307,"vw":12.24},{"c":11.81,"h":11.825,"l":11.795,"n":20,"o":11.8,"t":"2026-10-19T13:30:00Z","v":27082,"vw":11.809725},{"c":11.83,"h":11.83,"l":11.83,"n":3,"o":11.83,"t":"2026-10-19T13:40:00Z","v":1732,"vw":11.83},{"c":11.83,"h":11.83,"l":11.83,"n":1,"o":11.83,"t":"2026-10-19T13:50:00Z","v":100,"vw":11.83},{"c":11.8102,"h":11.8102,"l":11.8102,"n":2,"o":11.8102,"t":"2026-10-19T14:00:00Z","v":3601,"vw":11.8102},{"c":11.77,"h":11.77,"l":11.77,"n":1,"o":11.77,"t":"2026-10-19T14:10:00Z","v":150,"vw":11.77},{"c":11.7599,"h":11.7599,"l":11.7599,"n":1,"o":11.7599,"t":"2026-10-19T14:30:00Z","v":1000,"vw":11.7599},{"c":11.7,"h":11.7,"l":11.7,"n":2,"o":11.7,"t":"2026-10-19T15:00:00Z","v":543,"vw":11.7},{"c":11.695,"h":11.695,"l":11.695,"n":1,"o":11.695,"t":"2026-10-19T15:05:00Z","v":998,"vw":11.695},{"c":11.68,"h":11.68,"l":11.67,"n":4,"o":11.68,"t":"2026-10-19T15:35:00Z","v":350,"vw":11.676667},{"c":11.68,"h":11.68,"l":11.6786,"n":4,"o":11.68,"t":"2026-10-19T15:40:00Z","v":678,"vw":11.679067},{"c":11.68,"h":11.68,"l":11.675,"n":3,"o":11.68,"t":"2026-10-19T15:45:00Z","v":300,"vw":11.678333},{"c":11.68,"h":11.68,"l":11.68,"n":6,"o":11.68,"t":"2026-10-19T15:50:00Z","v":608,"vw":11.68},{"c":11.68,"h":11.68,"l":11.68,"n":3,"o":11.68,"t":"2026-10-19T15:55:00Z","v":300,"vw":11.68},{"c":11.7,"h":11.7,"l":11.69,"n":3,"o":11.69,"t":"2026-10-19T16:00:00Z","v":300,"vw":11.696667},{"c":11.7,"h":11.7,"l":11.7,"n":2,"o":11.7,"t":"2026-10-19T16:05:00Z","v":200,"vw":11.7},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-19T16:20:00Z","v":100,"vw":11.7},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-19T16:25:00Z","v":100,"vw":11.7},{"c":11.7,"h":11.7,"l":11.7,"n":2,"o":11.7,"t":"2026-10-19T16:30:00Z","v":200,"vw":11.7},{"c":11.7,"h":11.7,"l":11.7,"n":2,"o":11.7,"t":"2026-10-19T16:35:00Z","v":200,"vw":11.7},{"c":11.7,"h":11.7,"l":11.7,"n":3,"o":11.7,"t":"2026-10-19T16:40:00Z","v":285,"vw":11.7},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-19T16:45:00Z","v":100,"vw":11.7},{"c":11.7,"h":11.7,"l":11.7,"n":2,"o":11.7,"t":"2026-10-19T16:50:00Z","v":200,"vw":11.7},{"c":11.71,"h":11.71,"l":11.7026,"n":4,"o":11.71,"t":"2026-10-19T17:00:00Z","v":2180,"vw":11.708302},{"c":11.71,"h":11.72,"l":11.71,"n":3,"o":11.72,"t":"2026-10-19T17:15:00Z","v":400,"vw":11.715},{"c":11.72,"h":11.72,"l":11.7199,"n":4,"o":11.72,"t":"2026-10-19T17:20:00Z","v":1300,"vw":11.719923},{"c":11.71,"h":11.72,"l":11.71,"n":2,"o":11.72,"t":"2026-10-19T17:25:00Z","v":212,"vw":11.714717},{"c":11.72,"h":11.72,"l":11.72,"n":1,"o":11.72,"t":"2026-10-19T17:30:00Z","v":200,"vw":11.72},{"c":11.72,"h":11.72,"l":11.72,"n":2,"o":11.72,"t":"2026-10-19T17:35:00Z","v":200,"vw":11.72},{"c":11.71,"h":11.715,"l":11.71,"n":5,"o":11.715,"t":"2026-10-19T17:40:00Z","v":1615,"vw":11.714688},{"c":11.72,"h":11.725,"l":11.71,"n":5,"o":11.71,"t":"2026-10-19T17:45:00Z","v":463,"vw":11.718753},{"c":11.72,"h":11.725,"l":11.72,"n":3,"o":11.725,"t":"2026-10-19T17:50:00Z","v":1778,"vw":11.724705},{"c":11.71,"h":11.72,"l":11.71,"n":4,"o":11.72,"t":"2026-10-19T17:55:00Z","v":400,"vw":11.715},{"c":11.72,"h":11.72,"l":11.72,"n":1,"o":11.72,"t":"2026-10-19T18:00:00Z","v":100,"vw":11.72},{"c":11.72,"h":11.72,"l":11.72,"n":1,"o":11.72,"t":"2026-10-19T18:05:00Z","v":100,"vw":11.72},{"c":11.71,"h":11.71,"l":11.71,"n":3,"o":11.71,"t":"2026-10-19T18:10:00Z","v":300,"vw":11.71},{"c":11.71,"h":11.71,"l":11.71,"n":2,"o":11.71,"t":"2026-10-19T18:15:00Z","v":163,"vw":11.71},{"c":11.71,"h":11.71,"l":11.71,"n":1,"o":11.71,"t":"2026-10-19T18:20:00Z","v":100,"vw":11.71},{"c":11.71,"h":11.72,"l":11.71,"n":3,"o":11.72,"t":"2026-10-19T18:35:00Z","v":300,"vw":11.713333},{"c":11.71,"h":11.71,"l":11.71,"n":1,"o":11.71,"t":"2026-10-19T18:40:00Z","v":100,"vw":11.71},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-19T18:45:00Z","v":100,"vw":11.7},{"c":11.7,"h":11.7,"l":11.7,"n":2,"o":11.7,"t":"2026-10-19T18:55:00Z","v":200,"vw":11.7},{"c":11.69,"h":11.7,"l":11.69,"n":3,"o":11.7,"t":"2026-10-19T19:00:00Z","v":300,"vw":11.693333},{"c":11.69,"h":11.69,"l":11.69,"n":3,"o":11.69,"t":"2026-10-19T19:05:00Z","v":210,"vw":11.69},{"c":11.69,"h":11.69,"l":11.69,"n":2,"o":11.69,"t":"2026-10-19T19:10:00Z","v":171,"vw":11.69},{"c":11.685,"h":11.685,"l":11.685,"n":2,"o":11.685,"t":"2026-10-19T19:15:00Z","v":514,"vw":11.685},{"c":11.68,"h":11.68,"l":11.68,"n":6,"o":11.68,"t":"2026-10-19T19:30:00Z","v":2695,"vw":11.68},{"c":11.68,"h":11.68,"l":11.68,"n":4,"o":11.68,"t":"2026-10-19T19:35:00Z","v":2000,"vw":11.68},{"c":11.72,"h":11.72,"l":11.72,"n":1,"o":11.72,"t":"2026-10-19T19:50:00Z","v":125,"vw":11.72},{"c":11.705,"h":11.705,"l":11.7,"n":21,"o":11.7,"t":"2026-10-19T19:55:00Z","v":11178,"vw":11.703643},{"c":11.7536,"h":11.7536,"l":11.7536,"n":1,"o":11.7536,"t":"2026-10-20T12:40:00Z","v":209,"vw":11.7536},{"c":11.8,"h":11.8,"l":11.75,"n":4,"o":11.75,"t":"2026-10-20T13:30:00Z","v":4908,"vw":11.794073},{"c":11.815,"h":11.815,"l":11.7839,"n":6,"o":11.7839,"t":"2026-10-20T13:35:00Z","v":832,"vw":11.801953},{"c":11.84,"h":11.84,"l":11.84,"n":24,"o":11.84,"t":"2026-10-20T13:40:00Z","v":10521,"vw":11.84},{"c":11.82,"h":11.855,"l":11.82,"n":16,"o":11.855,"t":"2026-10-20T13:45:00Z","v":1801,"vw":11.832794},{"c":11.83,"h":11.83,"l":11.83,"n":1,"o":11.83,"t":"2026-10-20T13:50:00Z","v":100,"vw":11.83},{"c":11.795,"h":11.8,"l":11.795,"n":4,"o":11.8,"t":"2026-10-20T14:00:00Z","v":1607,"vw":11.795933},{"c":11.75,"h":11.76,"l":11.75,"n":4,"o":11.76,"t":"2026-10-20T14:05:00Z","v":630,"vw":11.755},{"c":11.7441,"h":11.7441,"l":11.7441,"n":2,"o":11.7441,"t":"2026-10-20T14:10:00Z","v":699,"vw":11.7441},{"c":11.7,"h":11.7001,"l":11.7,"n":3,"o":11.7001,"t":"2026-10-20T14:25:00Z","v":501,"vw":11.70008},{"c":11.7001,"h":11.7001,"l":11.7,"n":2,"o":11.7,"t":"2026-10-20T14:45:00Z","v":400,"vw":11.70005},{"c":11.71,"h":11.71,"l":11.71,"n":4,"o":11.71,"t":"2026-10-20T14:50:00Z","v":800,"vw":11.71},{"c":11.7,"h":11.7,"l":11.7,"n":8,"o":11.7,"t":"2026-10-20T14:55:00Z","v":1146,"vw":11.7},{"c":11.75,"h":11.75,"l":11.72,"n":7,"o":11.72,"t":"2026-10-20T15:10:00Z","v":2320,"vw":11.721565},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-10-20T15:30:00Z","v":100,"vw":11.75},{"c":11.75,"h":11.75,"l":11.75,"n":2,"o":11.75,"t":"2026-10-20T15:35:00Z","v":200,"vw":11.75},{"c":11.74,"h":11.74,"l":11.74,"n":1,"o":11.74,"t":"2026-10-20T15:40:00Z","v":100,"vw":11.74},{"c":11.74,"h":11.74,"l":11.74,"n":1,"o":11.74,"t":"2026-10-20T15:45:00Z","v":100,"vw":11.74},{"c":11.74,"h":11.74,"l":11.74,"n":2,"o":11.74,"t":"2026-10-20T15:50:00Z","v":200,"vw":11.74},{"c":11.74,"h":11.74,"l":11.74,"n":1,"o":11.74,"t":"2026-10-20T16:00:00Z","v":100,"vw":11.74},{"c":11.75,"h":11.75,"l":11.75,"n":2,"o":11.75,"t":"2026-10-20T16:10:00Z","v":200,"vw":11.75},{"c":11.75,"h":11.76,"l":11.75,"n":4,"o":11.76,"t":"2026-10-20T16:25:00Z","v":295,"vw":11.755},{"c":11.75,"h":11.75,"l":11.75,"n":2,"o":11.75,"t":"2026-10-20T16:30:00Z","v":200,"vw":11.75},{"c":11.74,"h":11.74,"l":11.74,"n":1,"o":11.74,"t":"2026-10-20T16:35:00Z","v":100,"vw":11.74},{"c":11.74,"h":11.74,"l":11.74,"n":1,"o":11.74,"t":"2026-10-20T16:40:00Z","v":100,"vw":11.74},{"c":11.76,"h":11.76,"l":11.745,"n":3,"o":11.745,"t":"2026-10-20T16:50:00Z","v":300,"vw":11.751667},{"c":11.76,"h":11.76,"l":11.76,"n":1,"o":11.76,"t":"2026-10-20T16:55:00Z","v":100,"vw":11.76},{"c":11.75,"h":11.75,"l":11.75,"n":3,"o":11.75,"t":"2026-10-20T17:00:00Z","v":4800,"vw":11.75},{"c":11.75,"h":11.75,"l":11.75,"n":2,"o":11.75,"t":"2026-10-20T17:05:00Z","v":200,"vw":11.75},{"c":11.75,"h":11.75,"l":11.75,"n":3,"o":11.75,"t":"2026-10-20T17:10:00Z","v":381,"vw":11.75},{"c":11.73,"h":11.74,"l":11.73,"n":2,"o":11.74,"t":"2026-10-20T17:20:00Z","v":200,"vw":11.735},{"c":11.73,"h":11.73,"l":11.73,"n":1,"o":11.73,"t":"2026-10-20T17:25:00Z","v":100,"vw":11.73},{"c":11.73,"h":11.73,"l":11.73,"n":2,"o":11.73,"t":"2026-10-20T17:30:00Z","v":200,"vw":11.73},{"c":11.74,"h":11.74,"l":11.74,"n":2,"o":11.74,"t":"2026-10-20T17:40:00Z","v":163,"vw":11.74},{"c":11.74,"h":11.74,"l":11.74,"n":1,"o":11.74,"t":"2026-10-20T17:45:00Z","v":100,"vw":11.74},{"c":11.75,"h":11.75,"l":11.75,"n":2,"o":11.75,"t":"2026-10-20T17:55:00Z","v":300,"vw":11.75},{"c":11.755,"h":11.755,"l":11.755,"n":1,"o":11.755,"t":"2026-10-20T18:00:00Z","v":300,"vw":11.755},{"c":11.75,"h":11.755,"l":11.75,"n":3,"o":11.755,"t":"2026-10-20T18:05:00Z","v":600,"vw":11.7525},{"c":11.75,"h":11.75,"l":11.75,"n":2,"o":11.75,"t":"2026-10-20T18:10:00Z","v":200,"vw":11.75},{"c":11.75,"h":11.75,"l":11.75,"n":2,"o":11.75,"t":"2026-10-20T18:20:00Z","v":146,"vw":11.75},{"c":11.76,"h":11.76,"l":11.76,"n":3,"o":11.76,"t":"2026-10-20T18:30:00Z","v":2600,"vw":11.76},{"c":11.77,"h":11.77,"l":11.765,"n":4,"o":11.765,"t":"2026-10-20T18:40:00Z","v":3100,"vw":11.769194},{"c":11.76,"h":11.76,"l":11.76,"n":2,"o":11.76,"t":"2026-10-20T18:45:00Z","v":101,"vw":11.76},{"c":11.75,"h":11.75,"l":11.75,"n":7,"o":11.75,"t":"2026-10-20T18:55:00Z","v":568,"vw":11.75},{"c":11.76,"h":11.76,"l":11.76,"n":1,"o":11.76,"t":"2026-10-20T19:05:00Z","v":100,"vw":11.76},{"c":11.76,"h":11.77,"l":11.76,"n":4,"o":11.77,"t":"2026-10-20T19:55:00Z","v":2420,"vw":11.761625},{"c":11.76,"h":11.76,"l":11.76,"n":1,"o":11.76,"t":"2026-10-20T20:00:00Z","v":192,"vw":11.76},{"c":11.69,"h":11.69,"l":11.69,"n":1,"o":11.69,"t":"2026-10-20T22:25:00Z","v":125,"vw":11.69},{"c":11.74,"h":11.74,"l":11.74,"n":1,"o":11.74,"t":"2026-10-21T11:50:00Z","v":125,"vw":11.74},{"c":11.73,"h":11.739,"l":11.73,"n":5,"o":11.739,"t":"2026-10-21T13:30:00Z","v":3771,"vw":11.735642},{"c":11.715,"h":11.719,"l":11.715,"n":4,"o":11.719,"t":"2026-10-21T13:40:00Z","v":409,"vw":11.717},{"c":11.74,"h":11.74,"l":11.735,"n":4,"o":11.735,"t":"2026-10-21T14:10:00Z","v":1220,"vw":11.739583},{"c":11.73,"h":11.73,"l":11.73,"n":7,"o":11.73,"t":"2026-10-21T14:15:00Z","v":1912,"vw":11.73},{"c":11.7212,"h":11.7212,"l":11.7212,"n":2,"o":11.7212,"t":"2026-10-21T14:35:00Z","v":270,"vw":11.7212},{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-10-21T15:30:00Z","v":500,"vw":11.65},{"c":11.64,"h":11.64,"l":11.64,"n":4,"o":11.64,"t":"2026-10-21T15:35:00Z","v":103,"vw":11.64},{"c":11.64,"h":11.64,"l":11.64,"n":6,"o":11.64,"t":"2026-10-21T15:40:00Z","v":402,"vw":11.64},{"c":11.64,"h":11.64,"l":11.64,"n":9,"o":11.64,"t":"2026-10-21T15:45:00Z","v":1122,"vw":11.64},{"c":11.65,"h":11.65,"l":11.65,"n":2,"o":11.65,"t":"2026-10-21T15:50:00Z","v":180,"vw":11.65},{"c":11.645,"h":11.65,"l":11.645,"n":5,"o":11.65,"t":"2026-10-21T16:00:00Z","v":409,"vw":11.6475},{"c":11.65,"h":11.65,"l":11.65,"n":3,"o":11.65,"t":"2026-10-21T16:10:00Z","v":300,"vw":11.65},{"c":11.65,"h":11.65,"l":11.65,"n":2,"o":11.65,"t":"2026-10-21T16:15:00Z","v":200,"vw":11.65},{"c":11.65,"h":11.65,"l":11.65,"n":4,"o":11.65,"t":"2026-10-21T16:20:00Z","v":400,"vw":11.65},{"c":11.65,"h":11.655,"l":11.65,"n":2,"o":11.655,"t":"2026-10-21T16:30:00Z","v":1100,"vw":11.654545},{"c":11.64,"h":11.64,"l":11.64,"n":7,"o":11.64,"t":"2026-10-21T16:35:00Z","v":205,"vw":11.64},{"c":11.63,"h":11.63,"l":11.63,"n":3,"o":11.63,"t":"2026-10-21T16:40:00Z","v":300,"vw":11.63},{"c":11.64,"h":11.64,"l":11.63,"n":3,"o":11.63,"t":"2026-10-21T16:45:00Z","v":202,"vw":11.635},{"c":11.64,"h":11.64,"l":11.64,"n":1,"o":11.64,"t":"2026-10-21T16:50:00Z","v":100,"vw":11.64},{"c":11.63,"h":11.63,"l":11.63,"n":1,"o":11.63,"t":"2026-10-21T16:55:00Z","v":100,"vw":11.63},{"c":11.63,"h":11.63,"l":11.63,"n":2,"o":11.63,"t":"2026-10-21T17:05:00Z","v":200,"vw":11.63},{"c":11.62,"h":11.62,"l":11.62,"n":1,"o":11.62,"t":"2026-10-21T17:10:00Z","v":100,"vw":11.62},{"c":11.62,"h":11.62,"l":11.62,"n":1,"o":11.62,"t":"2026-10-21T17:15:00Z","v":100,"vw":11.62},{"c":11.62,"h":11.62,"l":11.62,"n":12,"o":11.62,"t":"2026-10-21T17:20:00Z","v":6282,"vw":11.62},{"c":11.635,"h":11.635,"l":11.63,"n":2,"o":11.63,"t":"2026-10-21T17:30:00Z","v":700,"vw":11.634286},{"c":11.63,"h":11.63,"l":11.63,"n":1,"o":11.63,"t":"2026-10-21T17:35:00Z","v":100,"vw":11.63},{"c":11.62,"h":11.62,"l":11.62,"n":2,"o":11.62,"t":"2026-10-21T17:45:00Z","v":200,"vw":11.62},{"c":11.61,"h":11.61,"l":11.61,"n":2,"o":11.61,"t":"2026-10-21T17:50:00Z","v":2114,"vw":11.61},{"c":11.6282,"h":11.63,"l":11.6282,"n":3,"o":11.63,"t":"2026-10-21T18:00:00Z","v":10000,"vw":11.629892},{"c":11.62,"h":11.62,"l":11.62,"n":1,"o":11.62,"t":"2026-10-21T18:15:00Z","v":100,"vw":11.62},{"c":11.62,"h":11.62,"l":11.62,"n":1,"o":11.62,"t":"2026-10-21T18:35:00Z","v":100,"vw":11.62},{"c":11.62,"h":11.62,"l":11.62,"n":2,"o":11.62,"t":"2026-10-21T18:40:00Z","v":200,"vw":11.62},{"c":11.64,"h":11.64,"l":11.63,"n":3,"o":11.63,"t":"2026-10-21T18:45:00Z","v":289,"vw":11.635},{"c":11.6826,"h":11.6826,"l":11.68,"n":2,"o":11.68,"t":"2026-10-21T19:00:00Z","v":230,"vw":11.68147},{"c":11.67,"h":11.67,"l":11.67,"n":7,"o":11.67,"t":"2026-10-21T19:05:00Z","v":1149,"vw":11.67},{"c":11.68,"h":11.68,"l":11.68,"n":3,"o":11.68,"t":"2026-10-21T19:10:00Z","v":190,"vw":11.68},{"c":11.68,"h":11.68,"l":11.6601,"n":8,"o":11.661,"t":"2026-10-21T19:15:00Z","v":1421,"vw":11.665579},{"c":11.65,"h":11.65,"l":11.65,"n":2,"o":11.65,"t":"2026-10-21T19:50:00Z","v":187,"vw":11.65},{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-10-21T20:00:00Z","v":641,"vw":11.65},{"c":11.58,"h":11.58,"l":11.58,"n":2,"o":11.58,"t":"2026-10-21T20:05:00Z","v":501,"vw":11.58},{"c":11.839,"h":11.869,"l":11.839,"n":2,"o":11.869,"t":"2026-10-22T11:10:00Z","v":1000,"vw":11.854},{"c":11.87,"h":11.87,"l":11.87,"n":1,"o":11.87,"t":"2026-10-22T12:40:00Z","v":100,"vw":11.87},{"c":11.78,"h":11.78,"l":11.78,"n":1,"o":11.78,"t":"2026-10-22T13:10:00Z","v":250,"vw":11.78},{"c":11.93,"h":11.93,"l":11.925,"n":6,"o":11.925,"t":"2026-10-22T13:45:00Z","v":1340,"vw":11.928069},{"c":11.935,"h":11.935,"l":11.935,"n":5,"o":11.935,"t":"2026-10-22T13:50:00Z","v":2703,"vw":11.935},{"c":11.91,"h":11.91,"l":11.91,"n":1,"o":11.91,"t":"2026-10-22T13:55:00Z","v":1300,"vw":11.91},{"c":11.89,"h":11.895,"l":11.885,"n":5,"o":11.895,"t":"2026-10-22T14:05:00Z","v":2258,"vw":11.892028},{"c":11.93,"h":11.94,"l":11.9299,"n":70,"o":11.93,"t":"2026-10-22T14:15:00Z","v":84397,"vw":11.932483},{"c":11.945,"h":11.945,"l":11.945,"n":2,"o":11.945,"t":"2026-10-22T14:25:00Z","v":300,"vw":11.945},{"c":11.96,"h":11.96,"l":11.96,"n":2,"o":11.96,"t":"2026-10-22T14:30:00Z","v":200,"vw":11.96},{"c":11.965,"h":11.965,"l":11.965,"n":3,"o":11.965,"t":"2026-10-22T14:35:00Z","v":451,"vw":11.965},{"c":11.9656,"h":11.969,"l":11.9656,"n":2,"o":11.969,"t":"2026-10-22T14:40:00Z","v":600,"vw":11.966733},{"c":11.965,"h":11.965,"l":11.96,"n":7,"o":11.96,"t":"2026-10-22T14:55:00Z","v":769,"vw":11.960904},{"c":11.96,"h":11.96,"l":11.96,"n":3,"o":11.96,"t":"2026-10-22T15:00:00Z","v":198,"vw":11.96},{"c":11.97,"h":11.97,"l":11.965,"n":6,"o":11.965,"t":"2026-10-22T15:10:00Z","v":1850,"vw":11.966571},{"c":11.95,"h":11.95,"l":11.95,"n":2,"o":11.95,"t":"2026-10-22T15:15:00Z","v":151,"vw":11.95},{"c":11.9299,"h":11.94,"l":11.9299,"n":5,"o":11.94,"t":"2026-10-22T15:20:00Z","v":263,"vw":11.933785},{"c":11.95,"h":11.95,"l":11.95,"n":2,"o":11.95,"t":"2026-10-22T15:35:00Z","v":200,"vw":11.95},{"c":11.95,"h":11.96,"l":11.95,"n":5,"o":11.96,"t":"2026-10-22T15:40:00Z","v":1230,"vw":11.954833},{"c":11.96,"h":11.96,"l":11.96,"n":2,"o":11.96,"t":"2026-10-22T15:45:00Z","v":210,"vw":11.96},{"c":11.945,"h":11.95,"l":11.945,"n":5,"o":11.95,"t":"2026-10-22T15:50:00Z","v":410,"vw":11.948067},{"c":11.94,"h":11.94,"l":11.94,"n":2,"o":11.94,"t":"2026-10-22T15:55:00Z","v":164,"vw":11.94},{"c":11.94,"h":11.94,"l":11.93,"n":3,"o":11.93,"t":"2026-10-22T16:00:00Z","v":300,"vw":11.933333},{"c":11.96,"h":11.965,"l":11.96,"n":7,"o":11.96,"t":"2026-10-22T16:05:00Z","v":832,"vw":11.961202},{"c":11.95,"h":11.95,"l":11.95,"n":1,"o":11.95,"t":"2026-10-22T16:15:00Z","v":100,"vw":11.95},{"c":11.95,"h":11.95,"l":11.95,"n":1,"o":11.95,"t":"2026-10-22T16:20:00Z","v":100,"vw":11.95},{"c":11.965,"h":11.965,"l":11.965,"n":5,"o":11.965,"t":"2026-10-22T16:25:00Z","v":303,"vw":11.965},{"c":11.99,"h":11.99,"l":11.985,"n":10,"o":11.99,"t":"2026-10-22T16:35:00Z","v":676,"vw":11.986667},{"c":12,"h":12,"l":11.99,"n":11,"o":11.99,"t":"2026-10-22T16:40:00Z","v":1680,"vw":11.999369},{"c":12.02,"h":12.02,"l":12.02,"n":4,"o":12.02,"t":"2026-10-22T16:50:00Z","v":208,"vw":12.02},{"c":12,"h":12.005,"l":12,"n":6,"o":12,"t":"2026-10-22T16:55:00Z","v":8500,"vw":12.003471},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-10-22T17:00:00Z","v":100,"vw":12},{"c":12.02,"h":12.02,"l":12.01,"n":5,"o":12.01,"t":"2026-10-22T17:05:00Z","v":433,"vw":12.016667},{"c":12.015,"h":12.015,"l":12.015,"n":1,"o":12.015,"t":"2026-10-22T17:10:00Z","v":100,"vw":12.015},{"c":12.01,"h":12.01,"l":12.005,"n":2,"o":12.005,"t":"2026-10-22T17:20:00Z","v":1500,"vw":12.009},{"c":12.01,"h":12.01,"l":12.01,"n":2,"o":12.01,"t":"2026-10-22T17:25:00Z","v":119,"vw":12.01},{"c":12.01,"h":12.01,"l":12.01,"n":1,"o":12.01,"t":"2026-10-22T17:30:00Z","v":100,"vw":12.01},{"c":12.02,"h":12.02,"l":12.02,"n":1,"o":12.02,"t":"2026-10-22T17:35:00Z","v":100,"vw":12.02},{"c":12.01,"h":12.01,"l":12.01,"n":3,"o":12.01,"t":"2026-10-22T17:40:00Z","v":225,"vw":12.01},{"c":12.01,"h":12.01,"l":12.01,"n":1,"o":12.01,"t":"2026-10-22T17:45:00Z","v":100,"vw":12.01},{"c":12.02,"h":12.02,"l":12.02,"n":1,"o":12.02,"t":"2026-10-22T17:50:00Z","v":100,"vw":12.02},{"c":12.03,"h":12.03,"l":12.02,"n":10,"o":12.02,"t":"2026-10-22T17:55:00Z","v":1073,"vw":12.022113},{"c":12.035,"h":12.035,"l":12.035,"n":1,"o":12.035,"t":"2026-10-22T18:00:00Z","v":2000,"vw":12.035},{"c":12.04,"h":12.0457,"l":12.04,"n":5,"o":12.0457,"t":"2026-10-22T18:05:00Z","v":500,"vw":12.04114},{"c":12.02,"h":12.02,"l":12.02,"n":2,"o":12.02,"t":"2026-10-22T18:20:00Z","v":300,"vw":12.02},{"c":12.03,"h":12.035,"l":12.03,"n":11,"o":12.03,"t":"2026-10-22T18:25:00Z","v":17773,"vw":12.03052},{"c":12.06,"h":12.06,"l":12.06,"n":2,"o":12.06,"t":"2026-10-22T18:35:00Z","v":201,"vw":12.06},{"c":12.07,"h":12.07,"l":12.07,"n":3,"o":12.07,"t":"2026-10-22T18:40:00Z","v":300,"vw":12.07},{"c":12.07,"h":12.07,"l":12.07,"n":1,"o":12.07,"t":"2026-10-22T18:45:00Z","v":100,"vw":12.07},{"c":12.07,"h":12.07,"l":12.07,"n":1,"o":12.07,"t":"2026-10-22T18:50:00Z","v":100,"vw":12.07},{"c":12.07,"h":12.0715,"l":12.0699,"n":14,"o":12.07,"t":"2026-10-22T18:55:00Z","v":3201,"vw":12.07025},{"c":12.0899,"h":12.0899,"l":12.08,"n":4,"o":12.08,"t":"2026-10-22T19:00:00Z","v":450,"vw":12.087425},{"c":12.08,"h":12.085,"l":12.08,"n":3,"o":12.085,"t":"2026-10-22T19:05:00Z","v":301,"vw":12.083333},{"c":12.07,"h":12.08,"l":12.07,"n":6,"o":12.08,"t":"2026-10-22T19:10:00Z","v":506,"vw":12.078},{"c":12.0701,"h":12.0701,"l":12.065,"n":9,"o":12.065,"t":"2026-10-22T19:20:00Z","v":2575,"vw":12.068854},{"c":12.06,"h":12.07,"l":12.06,"n":10,"o":12.07,"t":"2026-10-22T19:25:00Z","v":1839,"vw":12.069412},{"c":12.07,"h":12.07,"l":12.06,"n":3,"o":12.06,"t":"2026-10-22T19:40:00Z","v":699,"vw":12.061667},{"c":12.03,"h":12.0365,"l":12.03,"n":11,"o":12.035,"t":"2026-10-22T19:50:00Z","v":2506,"vw":12.03408},{"c":12.045,"h":12.05,"l":12.025,"n":21,"o":12.03,"t":"2026-10-22T19:55:00Z","v":13576,"vw":12.046897},{"c":12.04,"h":12.04,"l":12.04,"n":1,"o":12.04,"t":"2026-10-22T20:10:00Z","v":200,"vw":12.04},{"c":12.03,"h":12.03,"l":12.03,"n":1,"o":12.03,"t":"2026-10-23T09:30:00Z","v":100,"vw":12.03},{"c":12.13,"h":12.15,"l":12.13,"n":9,"o":12.15,"t":"2026-10-23T13:30:00Z","v":5517,"vw":12.136841},{"c":12.12,"h":12.12,"l":12.12,"n":1,"o":12.12,"t":"2026-10-23T13:40:00Z","v":200,"vw":12.12},{"c":12.1175,"h":12.1175,"l":12.1175,"n":1,"o":12.1175,"t":"2026-10-23T13:50:00Z","v":100,"vw":12.1175},{"c":12.1,"h":12.1157,"l":12.1,"n":6,"o":12.11,"t":"2026-10-23T13:55:00Z","v":4582,"vw":12.110435},{"c":12.1,"h":12.1,"l":12.09,"n":5,"o":12.09,"t":"2026-10-23T14:00:00Z","v":5275,"vw":12.090385},{"c":12.09,"h":12.09,"l":12.09,"n":1,"o":12.09,"t":"2026-10-23T14:10:00Z","v":250,"vw":12.09},{"c":12.0899,"h":12.0965,"l":12.0899,"n":3,"o":12.0965,"t":"2026-10-23T14:20:00Z","v":2256,"vw":12.091656},{"c":12.115,"h":12.115,"l":12.095,"n":2,"o":12.095,"t":"2026-10-23T14:25:00Z","v":5100,"vw":12.114608},{"c":12.0404,"h":12.0407,"l":12.0404,"n":3,"o":12.0405,"t":"2026-10-23T14:50:00Z","v":450,"vw":12.040489},{"c":12.05,"h":12.05,"l":12.05,"n":2,"o":12.05,"t":"2026-10-23T14:55:00Z","v":718,"vw":12.05},{"c":12.04,"h":12.05,"l":12.04,"n":3,"o":12.045,"t":"2026-10-23T15:05:00Z","v":1322,"vw":12.041679},{"c":12.0401,"h":12.0401,"l":12.0401,"n":1,"o":12.0401,"t":"2026-10-23T15:20:00Z","v":1000,"vw":12.0401},{"c":12.05,"h":12.05,"l":12.04,"n":4,"o":12.04,"t":"2026-10-23T15:35:00Z","v":284,"vw":12.045},{"c":12.062,"h":12.07,"l":12.06,"n":3,"o":12.07,"t":"2026-10-23T15:45:00Z","v":300,"vw":12.064},{"c":12.08,"h":12.08,"l":12.08,"n":1,"o":12.08,"t":"2026-10-23T16:20:00Z","v":200,"vw":12.08},{"c":12.095,"h":12.095,"l":12.095,"n":1,"o":12.095,"t":"2026-10-23T16:25:00Z","v":400,"vw":12.095},{"c":12.075,"h":12.075,"l":12.075,"n":1,"o":12.075,"t":"2026-10-23T16:30:00Z","v":720,"vw":12.075},{"c":12.08,"h":12.08,"l":12.075,"n":8,"o":12.075,"t":"2026-10-23T16:35:00Z","v":1911,"vw":12.076228},{"c":12.075,"h":12.075,"l":12.07,"n":4,"o":12.07,"t":"2026-10-23T16:40:00Z","v":661,"vw":12.074151},{"c":12.07,"h":12.075,"l":12.07,"n":3,"o":12.075,"t":"2026-10-23T16:45:00Z","v":1232,"vw":12.073535},{"c":12.07,"h":12.07,"l":12.07,"n":1,"o":12.07,"t":"2026-10-23T16:50:00Z","v":100,"vw":12.07},{"c":12.09,"h":12.0903,"l":12.09,"n":2,"o":12.0903,"t":"2026-10-23T17:55:00Z","v":524,"vw":12.090115}],"history":[{"c":19.5952,"h":19.8,"l":19.5952,"n":13,"o":19.8,"t":"2024-10-21T04:00:00Z","v":365,"vw":19.74386},{"c":19.4698,"h":19.4698,"l":19.4698,"n":10,"o":19.4698,"t":"2024-10-22T04:00:00Z","v":85,"vw":19.4698},{"c":19.8956,"h":19.8956,"l":19.67,"n":8,"o":19.67,"t":"2024-10-23T04:00:00Z","v":247,"vw":19.67},{"c":19.2897,"h":19.45,"l":19.2897,"n":23,"o":19.45,"t":"2024-10-24T04:00:00Z","v":695,"vw":19.45},{"c":19.0692,"h":19.0692,"l":18.955,"n":52,"o":19,"t":"2024-10-25T04:00:00Z","v":1306,"vw":18.983613},{"c":19.0906,"h":19.0906,"l":18.91,"n":27,"o":18.91,"t":"2024-10-28T04:00:00Z","v":1753,"vw":18.984391},{"c":18.9307,"h":19.1,"l":18.93,"n":30,"o":19.07,"t":"2024-10-29T04:00:00Z","v":1736,"vw":19.036626},{"c":18.9423,"h":18.9423,"l":18.7162,"n":17,"o":18.7162,"t":"2024-10-30T04:00:00Z","v":532,"vw":18.7162},{"c":19.6,"h":19.6,"l":19.495,"n":41,"o":19.55,"t":"2024-10-31T04:00:00Z","v":2243,"vw":19.544453},{"c":19.4295,"h":19.4295,"l":19.3101,"n":23,"o":19.3101,"t":"2024-11-01T04:00:00Z","v":713,"vw":19.35505},{"c":19.6116,"h":19.6116,"l":19.59,"n":10,"o":19.59,"t":"2024-11-04T05:00:00Z","v":430,"vw":19.59},{"c":19.2943,"h":19.2943,"l":19.23,"n":27,"o":19.23,"t":"2024-11-05T05:00:00Z","v":221,"vw":19.23},{"c":18.4884,"h":18.72,"l":18.45,"n":62,"o":18.72,"t":"2024-11-06T05:00:00Z","v":5124,"vw":18.524912},{"c":18.0705,"h":18.0999,"l":18.0601,"n":25,"o":18.0999,"t":"2024-11-07T05:00:00Z","v":4546,"vw":18.061951},{"c":17.9571,"h":18.05,"l":17.9571,"n":23,"o":18.05,"t":"2024-11-08T05:00:00Z","v":1827,"vw":17.994501},{"c":17.8172,"h":17.9427,"l":17.73,"n":47,"o":17.89,"t":"2024-11-11T05:00:00Z","v":5667,"vw":17.887223},{"c":17.8645,"h":17.8777,"l":17.7937,"n":34,"o":17.82,"t":"2024-11-12T05:00:00Z","v":826,"vw":17.841482},{"c":17.88,"h":17.92,"l":17.83,"n":48,"o":17.92,"t":"2024-11-13T05:00:00Z","v":5701,"vw":17.878977},{"c":18.0913,"h":18.0913,"l":18.0913,"n":7,"o":18.0913,"t":"2024-11-14T05:00:00Z","v":12,"vw":18.0913},{"c":18.443,"h":18.4977,"l":18.295,"n":94,"o":18.32,"t":"2024-11-15T05:00:00Z","v":8112,"vw":18.364195},{"c":18.2513,"h":18.28,"l":18.1338,"n":38,"o":18.28,"t":"2024-11-18T05:00:00Z","v":2159,"vw":18.223501},{"c":17.9303,"h":18.0407,"l":17.9303,"n":19,"o":18.0407,"t":"2024-11-19T05:00:00Z","v":252,"vw":18.0407},{"c":18.0217,"h":18.0217,"l":18.0217,"n":14,"o":18.0217,"t":"2024-11-20T05:00:00Z","v":45,"vw":18.0217},{"c":18.2177,"h":18.2177,"l":18.21,"n":17,"o":18.21,"t":"2024-11-21T05:00:00Z","v":423,"vw":18.21},{"c":18.244,"h":18.32,"l":18.1873,"n":15,"o":18.32,"t":"2024-11-22T05:00:00Z","v":2032,"vw":18.269472},{"c":18.3361,"h":18.3361,"l":18.2,"n":19,"o":18.25,"t":"2024-11-25T05:00:00Z","v":797,"vw":18.269549},{"c":18.1222,"h":18.15,"l":18.1222,"n":20,"o":18.13,"t":"2024-11-26T05:00:00Z","v":713,"vw":18.133333},{"c":18.2981,"h":18.34,"l":18.25,"n":19,"o":18.25,"t":"2024-11-27T05:00:00Z","v":363,"vw":18.281579},{"c":18.0547,"h":18.3,"l":18.0547,"n":14,"o":18.3,"t":"2024-11-29T05:00:00Z","v":560,"vw":18.189639},{"c":17.7248,"h":17.725,"l":17.6892,"n":18,"o":17.725,"t":"2024-12-02T05:00:00Z","v":703,"vw":17.712297},{"c":17.6149,"h":17.73,"l":17.6149,"n":17,"o":17.73,"t":"2024-12-03T05:00:00Z","v":2503,"vw":17.726771},{"c":17.33,"h":17.439,"l":17.33,"n":32,"o":17.439,"t":"2024-12-04T05:00:00Z","v":3135,"vw":17.381233},{"c":17.2078,"h":17.2078,"l":17.1921,"n":19,"o":17.1921,"t":"2024-12-05T05:00:00Z","v":753,"vw":17.195183},{"c":16.9545,"h":17.131,"l":16.9545,"n":33,"o":17.131,"t":"2024-12-06T05:00:00Z","v":2719,"vw":17.042621},{"c":17.0299,"h":17.099,"l":16.871,"n":46,"o":17.01,"t":"2024-12-09T05:00:00Z","v":7986,"vw":17.028462},{"c":16.8442,"h":16.8442,"l":16.61,"n":69,"o":16.79,"t":"2024-12-10T05:00:00Z","v":8974,"vw":16.696173},{"c":16.3426,"h":16.63,"l":16.3426,"n":55,"o":16.63,"t":"2024-12-11T05:00:00Z","v":8093,"vw":16.443426},{"c":16.4482,"h":16.469,"l":16.33,"n":41,"o":16.469,"t":"2024-12-12T05:00:00Z","v":2781,"vw":16.391105},{"c":16.4799,"h":16.5894,"l":16.425,"n":62,"o":16.425,"t":"2024-12-13T05:00:00Z","v":9355,"vw":16.531181},{"c":16.1171,"h":16.43,"l":16.1,"n":54,"o":16.41,"t":"2024-12-16T05:00:00Z","v":5650,"vw":16.217618},{"c":16.0161,"h":16.1762,"l":16,"n":87,"o":16.07,"t":"2024-12-17T05:00:00Z","v":11004,"vw":16.058558},{"c":16.67,"h":16.7615,"l":15.92,"n":75,"o":16.07,"t":"2024-12-18T05:00:00Z","v":14104,"vw":16.251557},{"c":16.654,"h":16.7187,"l":16.4307,"n":78,"o":16.44,"t":"2024-12-19T05:00:00Z","v":7160,"vw":16.529115},{"c":16.6775,"h":16.99,"l":16.391,"n":62,"o":16.88,"t":"2024-12-20T05:00:00Z","v":5962,"vw":16.655009},{"c":16.294,"h":16.4808,"l":16.25,"n":41,"o":16.43,"t":"2024-12-23T05:00:00Z","v":4591,"vw":16.34152},{"c":15.9401,"h":16.21,"l":15.9401,"n":33,"o":16.2,"t":"2024-12-24T05:00:00Z","v":4417,"vw":16.037478},{"c":15.9991,"h":16.05,"l":15.9,"n":38,"o":15.96,"t":"2024-12-26T05:00:00Z","v":3728,"vw":16.009837},{"c":16.3958,"h":16.519,"l":16.19,"n":179,"o":16.239,"t":"2024-12-27T05:00:00Z","v":48115,"vw":16.397975},{"c":16.5651,"h":16.71,"l":16.5,"n":102,"o":16.709,"t":"2024-12-30T05:00:00Z","v":16174,"vw":16.591011},{"c":16.8958,"h":16.8958,"l":16.5,"n":67,"o":16.5,"t":"2024-12-31T05:00:00Z","v":7475,"vw":16.722542},{"c":16.9958,"h":17.17,"l":16.77,"n":107,"o":16.82,"t":"2025-01-02T05:00:00Z","v":13384,"vw":16.981363},{"c":16.56,"h":16.84,"l":16.56,"n":234,"o":16.82,"t":"2025-01-03T05:00:00Z","v":45263,"vw":16.671063},{"c":16.258,"h":16.36,"l":16.1769,"n":117,"o":16.3,"t":"2025-01-06T05:00:00Z","v":12957,"vw":16.285346},{"c":16.6416,"h":16.74,"l":16.18,"n":220,"o":16.18,"t":"2025-01-07T05:00:00Z","v":33793,"vw":16.501928},{"c":16.7018,"h":16.81,"l":16.61,"n":96,"o":16.67,"t":"2025-01-08T05:00:00Z","v":8532,"vw":16.687224},{"c":16.8955,"h":17.2,"l":16.76,"n":403,"o":16.81,"t":"2025-01-10T05:00:00Z","v":215007,"vw":16.967333},{"c":17.0016,"h":17.295,"l":17.0016,"n":203,"o":17.23,"t":"2025-01-13T05:00:00Z","v":28431,"vw":17.205358},{"c":17.15,"h":17.299,"l":16.8335,"n":180,"o":16.88,"t":"2025-01-14T05:00:00Z","v":30500,"vw":17.074025},{"c":16.5458,"h":16.88,"l":16.53,"n":429,"o":16.88,"t":"2025-01-15T05:00:00Z","v":210126,"vw":16.775161},{"c":16.84,"h":16.84,"l":16.62,"n":174,"o":16.629,"t":"2025-01-16T05:00:00Z","v":33029,"vw":16.697448},{"c":16.56,"h":16.7,"l":16.47,"n":135,"o":16.65,"t":"2025-01-17T05:00:00Z","v":12943,"vw":16.608303},{"c":16.5371,"h":16.75,"l":16.5371,"n":61,"o":16.66,"t":"2025-01-21T05:00:00Z","v":4822,"vw":16.643866},{"c":16.2911,"h":16.3504,"l":16.21,"n":124,"o":16.35,"t":"2025-01-22T05:00:00Z","v":18965,"vw":16.254788},{"c":16.2998,"h":16.3499,"l":16.29,"n":83,"o":16.29,"t":"2025-01-23T05:00:00Z","v":4785,"vw":16.328281},{"c":16.3351,"h":16.385,"l":16.21,"n":59,"o":16.22,"t":"2025-01-24T05:00:00Z","v":4152,"vw":16.336649},{"c":16.84,"h":17.09,"l":16.69,"n":228,"o":17.08,"t":"2025-01-27T05:00:00Z","v":37113,"vw":16.878331},{"c":16.34,"h":16.8505,"l":16.33,"n":151,"o":16.72,"t":"2025-01-28T05:00:00Z","v":19233,"vw":16.521327},{"c":16.53,"h":16.62,"l":16.46,"n":80,"o":16.46,"t":"2025-01-29T05:00:00Z","v":11517,"vw":16.566883},{"c":16.53,"h":16.617,"l":16.41,"n":89,"o":16.41,"t":"2025-01-30T05:00:00Z","v":7590,"vw":16.550151},{"c":16.52,"h":16.5553,"l":16.2397,"n":103,"o":16.34,"t":"2025-01-31T05:00:00Z","v":12794,"vw":16.329787},{"c":16.79,"h":17.01,"l":16.74,"n":489,"o":16.9,"t":"2025-02-03T05:00:00Z","v":305077,"vw":16.857614},{"c":16.51,"h":16.76,"l":16.49,"n":221,"o":16.65,"t":"2025-02-04T05:00:00Z","v":128609,"vw":16.656688},{"c":16.72,"h":16.82,"l":16.72,"n":138,"o":16.734,"t":"2025-02-05T05:00:00Z","v":36172,"vw":16.763254},{"c":16.63,"h":16.76,"l":16.63,"n":297,"o":16.73,"t":"2025-02-06T05:00:00Z","v":42244,"vw":16.706852},{"c":16.92,"h":16.96,"l":16.59,"n":283,"o":16.68,"t":"2025-02-07T05:00:00Z","v":29385,"vw":16.862927},{"c":16.84,"h":16.89,"l":16.72,"n":152,"o":16.83,"t":"2025-02-10T05:00:00Z","v":23403,"vw":16.813135},{"c":16.96,"h":17.0199,"l":16.8495,"n":208,"o":16.94,"t":"2025-02-11T05:00:00Z","v":32045,"vw":16.918901},{"c":16.97,"h":17.16,"l":16.876,"n":120,"o":17.16,"t":"2025-02-12T05:00:00Z","v":18355,"vw":17.055348},{"c":16.6574,"h":16.95,"l":16.6574,"n":352,"o":16.91,"t":"2025-02-13T05:00:00Z","v":254028,"vw":16.848371},{"c":16.57,"h":16.7,"l":16.57,"n":190,"o":16.63,"t":"2025-02-14T05:00:00Z","v":31569,"vw":16.63369},{"c":16.73,"h":16.849,"l":16.61,"n":109,"o":16.629,"t":"2025-02-18T05:00:00Z","v":12785,"vw":16.746482},{"c":16.67,"h":16.8,"l":16.65,"n":124,"o":16.75,"t":"2025-02-19T05:00:00Z","v":13906,"vw":16.741577},{"c":16.78,"h":16.8999,"l":16.7,"n":181,"o":16.739,"t":"2025-02-20T05:00:00Z","v":45696,"vw":16.79517},{"c":17.1981,"h":17.215,"l":16.78,"n":176,"o":16.78,"t":"2025-02-21T05:00:00Z","v":29610,"vw":17.090991},{"c":17.46,"h":17.48,"l":17.08,"n":1025,"o":17.0808,"t":"2025-02-24T05:00:00Z","v":225843,"vw":17.302544},{"c":17.86,"h":18.05,"l":17.51,"n":1166,"o":17.51,"t":"2025-02-25T05:00:00Z","v":224994,"vw":17.804568},{"c":17.85,"h":17.9019,"l":17.5895,"n":134,"o":17.79,"t":"2025-02-26T05:00:00Z","v":20800,"vw":17.686024},{"c":18.39,"h":18.42,"l":17.61,"n":358,"o":17.62,"t":"2025-02-27T05:00:00Z","v":256805,"vw":17.746744},{"c":18.01,"h":18.64,"l":18.01,"n":243,"o":18.46,"t":"2025-02-28T05:00:00Z","v":45615,"vw":18.396794},{"c":18.6359,"h":18.7601,"l":18.0407,"n":269,"o":18.0407,"t":"2025-03-03T05:00:00Z","v":50679,"vw":18.357367},{"c":18.7088,"h":19.1197,"l":18.35,"n":420,"o":18.9,"t":"2025-03-04T05:00:00Z","v":186623,"vw":18.8108},{"c":18.3597,"h":18.835,"l":18.3,"n":156,"o":18.6751,"t":"2025-03-05T05:00:00Z","v":21271,"vw":18.48291},{"c":18.92,"h":18.98,"l":18.556,"n":230,"o":18.73,"t":"2025-03-06T05:00:00Z","v":24143,"vw":18.818086},{"c":18.858,"h":19.41,"l":18.7671,"n":324,"o":18.9,"t":"2025-03-07T05:00:00Z","v":119215,"vw":19.093133},{"c":19.9097,"h":20.045,"l":19.41,"n":364,"o":19.5,"t":"2025-03-10T04:00:00Z","v":72589,"vw":19.833632},{"c":19.7711,"h":20.0901,"l":19.48,"n":436,"o":19.98,"t":"2025-03-11T04:00:00Z","v":94461,"vw":19.75566},{"c":19.34,"h":19.64,"l":19.21,"n":286,"o":19.27,"t":"2025-03-12T04:00:00Z","v":198612,"vw":19.354049},{"c":19.85,"h":19.93,"l":19.4,"n":206,"o":19.4,"t":"2025-03-13T04:00:00Z","v":31788,"vw":19.70335},{"c":19.29,"h":19.6196,"l":19.2765,"n":254,"o":19.6,"t":"2025-03-14T04:00:00Z","v":30961,"vw":19.404087},{"c":19.52,"h":19.659,"l":19.285,"n":164,"o":19.34,"t":"2025-03-17T04:00:00Z","v":18929,"vw":19.491875},{"c":20.0032,"h":20.09,"l":19.91,"n":189,"o":19.91,"t":"2025-03-18T04:00:00Z","v":34286,"vw":19.981158},{"c":19.6894,"h":19.88,"l":19.48,"n":168,"o":19.85,"t":"2025-03-19T04:00:00Z","v":32308,"vw":19.668862},{"c":19.72,"h":19.7731,"l":19.4129,"n":139,"o":19.7,"t":"2025-03-20T04:00:00Z","v":19866,"vw":19.629683},{"c":19.44,"h":19.91,"l":19.44,"n":204,"o":19.91,"t":"2025-03-21T04:00:00Z","v":26757,"vw":19.72153},{"c":18.8,"h":19.09,"l":18.78,"n":493,"o":19.04,"t":"2025-03-24T04:00:00Z","v":131859,"vw":18.902099},{"c":18.44,"h":18.68,"l":18.44,"n":287,"o":18.6,"t":"2025-03-25T04:00:00Z","v":84601,"vw":18.614002},{"c":19.02,"h":19.08,"l":18.55,"n":396,"o":18.55,"t":"2025-03-26T04:00:00Z","v":107248,"vw":18.858334},{"c":19.13,"h":19.16,"l":18.81,"n":254,"o":19.15,"t":"2025-03-27T04:00:00Z","v":100764,"vw":19.007812},{"c":19.8,"h":19.8301,"l":19.21,"n":253,"o":19.26,"t":"2025-03-28T04:00:00Z","v":64793,"vw":19.465989},{"c":19.9,"h":20.519,"l":19.82,"n":472,"o":20.27,"t":"2025-03-31T04:00:00Z","v":100701,"vw":20.166219},{"c":19.56,"h":19.925,"l":19.44,"n":334,"o":19.871,"t":"2025-04-01T04:00:00Z","v":58229,"vw":19.629715},{"c":19.32,"h":20.01,"l":19.16,"n":322,"o":20.01,"t":"2025-04-02T04:00:00Z","v":60603,"vw":19.396166},{"c":20.61,"h":20.67,"l":20.26,"n":511,"o":20.51,"t":"2025-04-03T04:00:00Z","v":103931,"vw":20.47054},{"c":21.79,"h":21.9186,"l":21.085,"n":696,"o":21.35,"t":"2025-04-04T04:00:00Z","v":153015,"vw":21.493004},{"c":21.87,"h":23.18,"l":20.7307,"n":903,"o":23.18,"t":"2025-04-07T04:00:00Z","v":346273,"vw":21.845168},{"c":22.34,"h":22.62,"l":20.66,"n":666,"o":20.82,"t":"2025-04-08T04:00:00Z","v":264863,"vw":21.321198},{"c":19.12,"h":22.32,"l":18.9367,"n":592,"o":22.32,"t":"2025-04-09T04:00:00Z","v":157494,"vw":20.339232},{"c":20.06,"h":20.559,"l":19.6102,"n":565,"o":19.71,"t":"2025-04-10T04:00:00Z","v":95419,"vw":20.089244},{"c":19.76,"h":20.1781,"l":19.7083,"n":370,"o":20.15,"t":"2025-04-11T04:00:00Z","v":185271,"vw":19.984985},{"c":19.72,"h":19.9,"l":19.16,"n":342,"o":19.16,"t":"2025-04-14T04:00:00Z","v":50078,"vw":19.533088},{"c":19.83,"h":19.94,"l":19.6,"n":396,"o":19.72,"t":"2025-04-15T04:00:00Z","v":88168,"vw":19.757032},{"c":20.63,"h":20.96,"l":20.1999,"n":562,"o":20.38,"t":"2025-04-16T04:00:00Z","v":109341,"vw":20.592607},{"c":20.78,"h":20.94,"l":20.46,"n":365,"o":20.46,"t":"2025-04-17T04:00:00Z","v":50478,"vw":20.743064},{"c":21.51,"h":21.716,"l":21.27,"n":482,"o":21.3,"t":"2025-04-21T04:00:00Z","v":81192,"vw":21.571428},{"c":20.83,"h":21.2602,"l":20.61,"n":631,"o":21.18,"t":"2025-04-22T04:00:00Z","v":93325,"vw":20.916354},{"c":20.12,"h":20.18,"l":19.66,"n":560,"o":19.86,"t":"2025-04-23T04:00:00Z","v":115869,"vw":19.984231},{"c":19.54,"h":20.08,"l":19.53,"n":442,"o":20.0599,"t":"2025-04-24T04:00:00Z","v":122305,"vw":19.691732},{"c":18.93,"h":19.43,"l":18.92,"n":367,"o":19.37,"t":"2025-04-25T04:00:00Z","v":85708,"vw":19.091548},{"c":19.01,"h":19.33,"l":18.82,"n":272,"o":18.82,"t":"2025-04-28T04:00:00Z","v":52322,"vw":19.04016},{"c":18.91,"h":19.21,"l":18.8899,"n":159,"o":19.11,"t":"2025-04-29T04:00:00Z","v":72587,"vw":18.966299},{"c":19.1,"h":19.639,"l":19.0701,"n":315,"o":19.38,"t":"2025-04-30T04:00:00Z","v":71847,"vw":19.373609},{"c":18.58,"h":18.63,"l":18.29,"n":262,"o":18.45,"t":"2025-05-01T04:00:00Z","v":58808,"vw":18.47501},{"c":18.35,"h":18.58,"l":18.2,"n":226,"o":18.4,"t":"2025-05-02T04:00:00Z","v":66022,"vw":18.320455},{"c":18.54,"h":18.58,"l":18.405,"n":263,"o":18.5,"t":"2025-05-05T04:00:00Z","v":71778,"vw":18.483715},{"c":18.71,"h":18.805,"l":18.55,"n":318,"o":18.76,"t":"2025-05-06T04:00:00Z","v":140184,"vw":18.690712},{"c":18.75,"h":19.019,"l":18.54,"n":190,"o":18.62,"t":"2025-05-07T04:00:00Z","v":55300,"vw":18.811442},{"c":18.51,"h":18.67,"l":18.28,"n":168,"o":18.51,"t":"2025-05-08T04:00:00Z","v":28262,"vw":18.450688},{"c":18.42,"h":18.45,"l":18.24,"n":116,"o":18.36,"t":"2025-05-09T04:00:00Z","v":18561,"vw":18.342537},{"c":17.33,"h":17.69,"l":17.33,"n":366,"o":17.39,"t":"2025-05-12T04:00:00Z","v":103016,"vw":17.504503},{"c":16.94,"h":17.27,"l":16.8801,"n":344,"o":17.23,"t":"2025-05-13T04:00:00Z","v":48695,"vw":16.998762},{"c":16.63,"h":16.81,"l":16.61,"n":132,"o":16.81,"t":"2025-05-14T04:00:00Z","v":19596,"vw":16.710674},{"c":16.8251,"h":16.9048,"l":16.69,"n":141,"o":16.78,"t":"2025-05-15T04:00:00Z","v":14981,"vw":16.79471},{"c":16.7368,"h":16.91,"l":16.73,"n":130,"o":16.73,"t":"2025-05-16T04:00:00Z","v":26034,"vw":16.769752},{"c":16.77,"h":17.07,"l":16.77,"n":181,"o":17.07,"t":"2025-05-19T04:00:00Z","v":73740,"vw":16.829777},{"c":16.88,"h":16.9899,"l":16.7589,"n":102,"o":16.77,"t":"2025-05-20T04:00:00Z","v":15498,"vw":16.83092},{"c":17.07,"h":17.14,"l":16.71,"n":141,"o":16.96,"t":"2025-05-21T04:00:00Z","v":22755,"vw":16.984365},{"c":16.94,"h":17.09,"l":16.8,"n":127,"o":17.06,"t":"2025-05-22T04:00:00Z","v":29550,"vw":16.887901},{"c":17.17,"h":17.275,"l":17.04,"n":199,"o":17.22,"t":"2025-05-23T04:00:00Z","v":47442,"vw":17.124123},{"c":16.61,"h":16.88,"l":16.5911,"n":173,"o":16.87,"t":"2025-05-27T04:00:00Z","v":22174,"vw":16.748677},{"c":16.67,"h":16.68,"l":16.53,"n":114,"o":16.56,"t":"2025-05-28T04:00:00Z","v":19319,"vw":16.592924},{"c":16.59,"h":16.6302,"l":16.32,"n":354,"o":16.32,"t":"2025-05-29T04:00:00Z","v":207057,"vw":16.595825},{"c":16.76,"h":16.96,"l":16.63,"n":182,"o":16.63,"t":"2025-05-30T04:00:00Z","v":20466,"vw":16.749597},{"c":16.65,"h":16.88,"l":16.645,"n":145,"o":16.88,"t":"2025-06-02T04:00:00Z","v":21356,"vw":16.731356},{"c":16.6,"h":16.65,"l":16.45,"n":92,"o":16.6,"t":"2025-06-03T04:00:00Z","v":21525,"vw":16.557374},{"c":16.59,"h":16.72,"l":16.56,"n":71,"o":16.6,"t":"2025-06-04T04:00:00Z","v":21175,"vw":16.657048},{"c":17.0341,"h":17.14,"l":16.53,"n":206,"o":16.72,"t":"2025-06-05T04:00:00Z","v":28808,"vw":16.864003},{"c":16.68,"h":16.7299,"l":16.6001,"n":171,"o":16.69,"t":"2025-06-06T04:00:00Z","v":57080,"vw":16.665268},{"c":16.505,"h":16.72,"l":16.48,"n":159,"o":16.7,"t":"2025-06-09T04:00:00Z","v":30589,"vw":16.575086},{"c":16.282,"h":16.47,"l":16.28,"n":231,"o":16.47,"t":"2025-06-10T04:00:00Z","v":104638,"vw":16.357148},{"c":16.405,"h":16.45,"l":16.17,"n":203,"o":16.19,"t":"2025-06-11T04:00:00Z","v":83699,"vw":16.382512},{"c":16.425,"h":16.49,"l":16.35,"n":214,"o":16.46,"t":"2025-06-12T04:00:00Z","v":80409,"vw":16.426734},{"c":16.56,"h":16.66,"l":16.38,"n":448,"o":16.66,"t":"2025-06-13T04:00:00Z","v":115166,"vw":16.525428},{"c":16.28,"h":16.4301,"l":16.26,"n":169,"o":16.42,"t":"2025-06-16T04:00:00Z","v":34786,"vw":16.325683},{"c":16.51,"h":16.51,"l":16.35,"n":144,"o":16.4,"t":"2025-06-17T04:00:00Z","v":36944,"vw":16.444144},{"c":16.465,"h":16.465,"l":16.32,"n":139,"o":16.45,"t":"2025-06-18T04:00:00Z","v":33266,"vw":16.391843},{"c":16.635,"h":16.665,"l":16.315,"n":172,"o":16.37,"t":"2025-06-20T04:00:00Z","v":78920,"vw":16.422613},{"c":16.32,"h":16.66,"l":16.3,"n":263,"o":16.59,"t":"2025-06-23T04:00:00Z","v":83048,"vw":16.466515},{"c":16.0117,"h":16.0511,"l":15.9684,"n":144,"o":15.9794,"t":"2025-06-24T04:00:00Z","v":54993,"vw":16.001119},{"c":15.97,"h":16.03,"l":15.88,"n":176,"o":15.89,"t":"2025-06-25T04:00:00Z","v":66734,"vw":15.947851},{"c":15.815,"h":15.97,"l":15.765,"n":194,"o":15.9,"t":"2025-06-26T04:00:00Z","v":66730,"vw":15.872449},{"c":15.64,"h":15.88,"l":15.64,"n":167,"o":15.78,"t":"2025-06-27T04:00:00Z","v":42441,"vw":15.741596},{"c":15.69,"h":15.75,"l":15.59,"n":60,"o":15.59,"t":"2025-06-30T04:00:00Z","v":11137,"vw":15.69807},{"c":15.96,"h":16.0035,"l":15.8,"n":136,"o":15.84,"t":"2025-07-01T04:00:00Z","v":42416,"vw":15.926149},{"c":15.7278,"h":15.835,"l":15.72,"n":61,"o":15.83,"t":"2025-07-02T04:00:00Z","v":19250,"vw":15.760873},{"c":15.6,"h":15.66,"l":15.5707,"n":122,"o":15.66,"t":"2025-07-03T04:00:00Z","v":25756,"vw":15.602185},{"c":15.82,"h":15.9,"l":15.75,"n":309,"o":15.79,"t":"2025-07-07T04:00:00Z","v":59517,"vw":15.825075},{"c":15.855,"h":15.88,"l":15.79,"n":103,"o":15.8,"t":"2025-07-08T04:00:00Z","v":12059,"vw":15.842413},{"c":15.685,"h":15.78,"l":15.61,"n":281,"o":15.7601,"t":"2025-07-09T04:00:00Z","v":57895,"vw":15.696116},{"c":15.585,"h":15.75,"l":15.57,"n":235,"o":15.64,"t":"2025-07-10T04:00:00Z","v":60850,"vw":15.658525},{"c":15.525,"h":15.69,"l":15.49,"n":214,"o":15.69,"t":"2025-07-11T04:00:00Z","v":20071,"vw":15.537778},{"c":15.515,"h":15.6,"l":15.4801,"n":78,"o":15.6,"t":"2025-07-14T04:00:00Z","v":10766,"vw":15.523024},{"c":15.4497,"h":15.46,"l":15.36,"n":131,"o":15.38,"t":"2025-07-15T04:00:00Z","v":15182,"vw":15.4149},{"c":15.42,"h":15.53,"l":15.4,"n":86,"o":15.44,"t":"2025-07-16T04:00:00Z","v":9357,"vw":15.436589},{"c":15.37,"h":15.44,"l":15.35,"n":87,"o":15.44,"t":"2025-07-17T04:00:00Z","v":20014,"vw":15.38479},{"c":15.28,"h":15.39,"l":15.28,"n":175,"o":15.29,"t":"2025-07-18T04:00:00Z","v":23317,"vw":15.336137},{"c":15.16,"h":15.26,"l":15.13,"n":121,"o":15.26,"t":"2025-07-21T04:00:00Z","v":27546,"vw":15.170766},{"c":15.29,"h":15.36,"l":15.2,"n":126,"o":15.23,"t":"2025-07-22T04:00:00Z","v":15174,"vw":15.23678},{"c":15.18,"h":15.2798,"l":15.17,"n":67,"o":15.24,"t":"2025-07-23T04:00:00Z","v":3700,"vw":15.234097},{"c":15.2105,"h":15.2592,"l":15.2105,"n":41,"o":15.2592,"t":"2025-07-24T04:00:00Z","v":2485,"vw":15.220905},{"c":15.16,"h":15.16,"l":15.07,"n":96,"o":15.15,"t":"2025-07-25T04:00:00Z","v":11840,"vw":15.138895},{"c":15.0472,"h":15.12,"l":15.0472,"n":62,"o":15.1,"t":"2025-07-28T04:00:00Z","v":3897,"vw":15.064791},{"c":15.1442,"h":15.15,"l":15,"n":72,"o":15.01,"t":"2025-07-29T04:00:00Z","v":11462,"vw":15.109528},{"c":15.15,"h":15.27,"l":15.095,"n":98,"o":15.13,"t":"2025-07-30T04:00:00Z","v":17329,"vw":15.149693},{"c":14.94,"h":15,"l":14.66,"n":150,"o":14.66,"t":"2025-07-31T04:00:00Z","v":27102,"vw":14.815848},{"c":15.44,"h":15.44,"l":15.2201,"n":230,"o":15.2399,"t":"2025-08-01T04:00:00Z","v":75211,"vw":15.349693},{"c":15.1,"h":15.26,"l":15.1,"n":154,"o":15.26,"t":"2025-08-04T04:00:00Z","v":44913,"vw":15.137912},{"c":15.21,"h":15.21,"l":15.03,"n":192,"o":15.12,"t":"2025-08-05T04:00:00Z","v":44924,"vw":15.137351},{"c":14.91,"h":15.13,"l":14.89,"n":175,"o":15.12,"t":"2025-08-06T04:00:00Z","v":38789,"vw":14.992102},{"c":14.83,"h":14.9681,"l":14.7311,"n":233,"o":14.8,"t":"2025-08-07T04:00:00Z","v":90257,"vw":14.830065},{"c":14.64,"h":14.83,"l":14.61,"n":208,"o":14.83,"t":"2025-08-08T04:00:00Z","v":45807,"vw":14.66776},{"c":14.65,"h":14.665,"l":14.5,"n":325,"o":14.619,"t":"2025-08-11T04:00:00Z","v":75017,"vw":14.579344},{"c":14.455,"h":14.6,"l":14.4435,"n":200,"o":14.55,"t":"2025-08-12T04:00:00Z","v":47821,"vw":14.48566},{"c":14.495,"h":14.54,"l":14.37,"n":424,"o":14.4,"t":"2025-08-13T04:00:00Z","v":87935,"vw":14.47189},{"c":14.4382,"h":14.5,"l":14.42,"n":128,"o":14.5,"t":"2025-08-14T04:00:00Z","v":16957,"vw":14.467839},{"c":14.51,"h":14.52,"l":14.4107,"n":292,"o":14.4135,"t":"2025-08-15T04:00:00Z","v":564155,"vw":14.494111},{"c":14.52,"h":14.59,"l":14.51,"n":127,"o":14.51,"t":"2025-08-18T04:00:00Z","v":34267,"vw":14.540522},{"c":14.79,"h":14.81,"l":14.56,"n":451,"o":14.56,"t":"2025-08-19T04:00:00Z","v":174385,"vw":14.728237},{"c":14.95,"h":15.1499,"l":14.8,"n":552,"o":14.8,"t":"2025-08-20T04:00:00Z","v":234265,"vw":15.016777},{"c":15.025,"h":15.095,"l":14.94,"n":474,"o":15.07,"t":"2025-08-21T04:00:00Z","v":335091,"vw":14.995094},{"c":14.645,"h":15.03,"l":14.63,"n":445,"o":15.01,"t":"2025-08-22T04:00:00Z","v":179907,"vw":14.764737},{"c":14.59,"h":14.715,"l":14.52,"n":252,"o":14.69,"t":"2025-08-25T04:00:00Z","v":93184,"vw":14.573992},{"c":14.53,"h":14.69,"l":14.53,"n":274,"o":14.62,"t":"2025-08-26T04:00:00Z","v":99623,"vw":14.606503},{"c":14.5291,"h":14.603,"l":14.505,"n":130,"o":14.58,"t":"2025-08-27T04:00:00Z","v":24792,"vw":14.533699},{"c":14.465,"h":14.58,"l":14.45,"n":178,"o":14.475,"t":"2025-08-28T04:00:00Z","v":54364,"vw":14.507939},{"c":14.6833,"h":14.7228,"l":14.52,"n":184,"o":14.52,"t":"2025-08-29T04:00:00Z","v":46353,"vw":14.633937},{"c":14.85,"h":15.02,"l":14.85,"n":274,"o":14.97,"t":"2025-09-02T04:00:00Z","v":87244,"vw":14.935164},{"c":14.5,"h":14.61,"l":14.46,"n":334,"o":14.57,"t":"2025-09-03T04:00:00Z","v":104751,"vw":14.52316},{"c":14.325,"h":14.51,"l":14.325,"n":295,"o":14.47,"t":"2025-09-04T04:00:00Z","v":65729,"vw":14.415047},{"c":14.36,"h":14.47,"l":14.24,"n":480,"o":14.29,"t":"2025-09-05T04:00:00Z","v":116178,"vw":14.374927},{"c":14.3515,"h":14.3515,"l":14.201,"n":163,"o":14.3,"t":"2025-09-08T04:00:00Z","v":78264,"vw":14.2795},{"c":14.23,"h":14.3581,"l":14.23,"n":175,"o":14.33,"t":"2025-09-09T04:00:00Z","v":42612,"vw":14.283074},{"c":14.315,"h":14.34,"l":14.2035,"n":158,"o":14.2035,"t":"2025-09-10T04:00:00Z","v":130019,"vw":14.252947},{"c":14.17,"h":14.34,"l":14.145,"n":272,"o":14.26,"t":"2025-09-11T04:00:00Z","v":233418,"vw":14.199046},{"c":13.95,"h":14.16,"l":13.94,"n":604,"o":14.14,"t":"2025-09-12T04:00:00Z","v":194106,"vw":13.988231},{"c":13.67,"h":13.77,"l":13.63,"n":709,"o":13.77,"t":"2025-09-15T04:00:00Z","v":147877,"vw":13.703582},{"c":13.61,"h":13.68,"l":13.6,"n":250,"o":13.62,"t":"2025-09-16T04:00:00Z","v":47951,"vw":13.628284},{"c":13.695,"h":13.84,"l":13.655,"n":638,"o":13.745,"t":"2025-09-17T04:00:00Z","v":44177,"vw":13.744162},{"c":13.65,"h":13.6594,"l":13.555,"n":401,"o":13.58,"t":"2025-09-18T04:00:00Z","v":101089,"vw":13.602496},{"c":13.4857,"h":13.5744,"l":13.485,"n":260,"o":13.56,"t":"2025-09-19T04:00:00Z","v":16999,"vw":13.536722},{"c":13.38,"h":13.49,"l":13.37,"n":707,"o":13.49,"t":"2025-09-22T04:00:00Z","v":75028,"vw":13.385887},{"c":13.51,"h":13.52,"l":13.32,"n":703,"o":13.32,"t":"2025-09-23T04:00:00Z","v":38896,"vw":13.43888},{"c":13.52,"h":13.599,"l":13.46,"n":174,"o":13.46,"t":"2025-09-24T04:00:00Z","v":31032,"vw":13.538281},{"c":13.63,"h":13.725,"l":13.58,"n":317,"o":13.63,"t":"2025-09-25T04:00:00Z","v":91268,"vw":13.622611},{"c":13.55,"h":13.682,"l":13.52,"n":238,"o":13.585,"t":"2025-09-26T04:00:00Z","v":28615,"vw":13.569382},{"c":13.52,"h":13.5232,"l":13.38,"n":212,"o":13.42,"t":"2025-09-29T04:00:00Z","v":32325,"vw":13.443533},{"c":13.48,"h":13.63,"l":13.475,"n":425,"o":13.52,"t":"2025-09-30T04:00:00Z","v":256066,"vw":13.574132},{"c":13.405,"h":13.6,"l":13.37,"n":223,"o":13.6,"t":"2025-10-01T04:00:00Z","v":31647,"vw":13.455694},{"c":13.45,"h":13.455,"l":13.31,"n":196,"o":13.33,"t":"2025-10-02T04:00:00Z","v":43589,"vw":13.402702},{"c":13.565,"h":13.6262,"l":13.44,"n":217,"o":13.44,"t":"2025-10-03T04:00:00Z","v":44851,"vw":13.55549},{"c":13.39,"h":13.6,"l":13.3715,"n":221,"o":13.52,"t":"2025-10-06T04:00:00Z","v":37430,"vw":13.500678},{"c":13.54,"h":13.54,"l":13.39,"n":284,"o":13.43,"t":"2025-10-07T04:00:00Z","v":33427,"vw":13.467221},{"c":13.45,"h":13.5295,"l":13.4052,"n":257,"o":13.48,"t":"2025-10-08T04:00:00Z","v":47820,"vw":13.453869},{"c":13.39,"h":13.52,"l":13.39,"n":205,"o":13.45,"t":"2025-10-09T04:00:00Z","v":40042,"vw":13.446539},{"c":13.92,"h":13.92,"l":13.36,"n":819,"o":13.43,"t":"2025-10-10T04:00:00Z","v":316583,"vw":13.708843},{"c":13.6,"h":13.75,"l":13.58,"n":592,"o":13.72,"t":"2025-10-13T04:00:00Z","v":418045,"vw":13.610084},{"c":13.77,"h":13.9444,"l":13.6484,"n":655,"o":13.81,"t":"2025-10-14T04:00:00Z","v":144123,"vw":13.74605},{"c":13.7,"h":13.795,"l":13.58,"n":303,"o":13.61,"t":"2025-10-15T04:00:00Z","v":54003,"vw":13.685333},{"c":13.76,"h":13.845,"l":13.54,"n":532,"o":13.61,"t":"2025-10-16T04:00:00Z","v":99914,"vw":13.675578},{"c":13.6,"h":13.8162,"l":13.58,"n":539,"o":13.81,"t":"2025-10-17T04:00:00Z","v":452235,"vw":13.759082},{"c":13.39,"h":13.54,"l":13.37,"n":294,"o":13.54,"t":"2025-10-20T04:00:00Z","v":78828,"vw":13.425703},{"c":13.41,"h":13.46,"l":13.37,"n":340,"o":13.41,"t":"2025-10-21T04:00:00Z","v":95271,"vw":13.420322},{"c":13.51,"h":13.64,"l":13.37,"n":593,"o":13.42,"t":"2025-10-22T04:00:00Z","v":224700,"vw":13.54474},{"c":13.38,"h":13.59,"l":13.3656,"n":369,"o":13.56,"t":"2025-10-23T04:00:00Z","v":145016,"vw":13.47061},{"c":13.29,"h":13.33,"l":13.25,"n":625,"o":13.3,"t":"2025-10-24T04:00:00Z","v":472638,"vw":13.292317},{"c":12.95,"h":13.11,"l":12.95,"n":510,"o":13.11,"t":"2025-10-27T04:00:00Z","v":100181,"vw":13.001276},{"c":12.78,"h":12.915,"l":12.75,"n":367,"o":12.88,"t":"2025-10-28T04:00:00Z","v":80626,"vw":12.840482},{"c":12.66,"h":12.8,"l":12.66,"n":425,"o":12.71,"t":"2025-10-29T04:00:00Z","v":142709,"vw":12.703367},{"c":13.04,"h":13.04,"l":12.87,"n":679,"o":12.87,"t":"2025-10-30T04:00:00Z","v":138421,"vw":12.964918},{"c":12.87,"h":12.94,"l":12.7,"n":677,"o":12.71,"t":"2025-10-31T04:00:00Z","v":122382,"vw":12.86483},{"c":12.75,"h":12.76,"l":12.66,"n":597,"o":12.74,"t":"2025-11-03T05:00:00Z","v":221506,"vw":12.702127},{"c":13.03,"h":13.04,"l":12.86,"n":517,"o":13,"t":"2025-11-04T05:00:00Z","v":161473,"vw":12.965716},{"c":12.95,"h":13.1055,"l":12.865,"n":372,"o":12.98,"t":"2025-11-05T05:00:00Z","v":129051,"vw":12.941534},{"c":13.215,"h":13.2499,"l":12.95,"n":476,"o":12.95,"t":"2025-11-06T05:00:00Z","v":127428,"vw":13.147636},{"c":13.32,"h":13.5435,"l":13.29,"n":795,"o":13.29,"t":"2025-11-07T05:00:00Z","v":193607,"vw":13.419554},{"c":12.98,"h":13.11,"l":12.945,"n":996,"o":13.11,"t":"2025-11-10T05:00:00Z","v":371559,"vw":12.996147},{"c":13,"h":13.13,"l":12.99,"n":603,"o":13.12,"t":"2025-11-11T05:00:00Z","v":175978,"vw":13.066125},{"c":13.15,"h":13.245,"l":12.95,"n":589,"o":12.95,"t":"2025-11-12T05:00:00Z","v":187648,"vw":13.145357},{"c":13.5,"h":13.55,"l":13.25,"n":1929,"o":13.26,"t":"2025-11-13T05:00:00Z","v":383626,"vw":13.439619},{"c":13.45,"h":13.805,"l":13.37,"n":2451,"o":13.78,"t":"2025-11-14T05:00:00Z","v":722283,"vw":13.491808},{"c":13.51,"h":13.6,"l":13.33,"n":1361,"o":13.5,"t":"2025-11-17T05:00:00Z","v":294959,"vw":13.473465},{"c":13.75,"h":13.87,"l":13.5534,"n":1354,"o":13.65,"t":"2025-11-18T05:00:00Z","v":315758,"vw":13.711422},{"c":13.665,"h":13.77,"l":13.48,"n":771,"o":13.7,"t":"2025-11-19T05:00:00Z","v":216166,"vw":13.642239},{"c":13.88,"h":13.905,"l":13.2121,"n":2057,"o":13.29,"t":"2025-11-20T05:00:00Z","v":598116,"vw":13.58678},{"c":13.79,"h":14.01,"l":13.6,"n":1994,"o":13.83,"t":"2025-11-21T05:00:00Z","v":739861,"vw":13.79496},{"c":13.34,"h":13.62,"l":13.3,"n":987,"o":13.62,"t":"2025-11-24T05:00:00Z","v":256002,"vw":13.402323},{"c":13.23,"h":13.49,"l":13.21,"n":1189,"o":13.38,"t":"2025-11-25T05:00:00Z","v":314774,"vw":13.349281},{"c":13.18,"h":13.26,"l":13.13,"n":488,"o":13.14,"t":"2025-11-26T05:00:00Z","v":106324,"vw":13.187895},{"c":13.11,"h":13.1999,"l":13.105,"n":283,"o":13.14,"t":"2025-11-28T05:00:00Z","v":59825,"vw":13.14702},{"c":13.12,"h":13.24,"l":13.1,"n":476,"o":13.24,"t":"2025-12-01T05:00:00Z","v":121256,"vw":13.145247},{"c":13.04,"h":13.13,"l":12.97,"n":450,"o":13.08,"t":"2025-12-02T05:00:00Z","v":150647,"vw":13.051378},{"c":13.06,"h":13.13,"l":13,"n":651,"o":13.13,"t":"2025-12-03T05:00:00Z","v":219197,"vw":13.060356},{"c":12.995,"h":13.1,"l":12.9,"n":563,"o":12.9,"t":"2025-12-04T05:00:00Z","v":162547,"vw":13.035624},{"c":12.965,"h":13.02,"l":12.92,"n":500,"o":12.99,"t":"2025-12-05T05:00:00Z","v":130999,"vw":12.971167},{"c":13.07,"h":13.13,"l":12.975,"n":610,"o":13,"t":"2025-12-08T05:00:00Z","v":164712,"vw":13.065941},{"c":13.055,"h":13.149,"l":13.01,"n":958,"o":13.09,"t":"2025-12-09T05:00:00Z","v":683449,"vw":13.065164},{"c":13.03,"h":13.15,"l":13.01,"n":547,"o":13.095,"t":"2025-12-10T05:00:00Z","v":143893,"vw":13.064891},{"c":13.14,"h":13.25,"l":13.12,"n":637,"o":13.13,"t":"2025-12-11T05:00:00Z","v":146947,"vw":13.173704},{"c":13.245,"h":13.37,"l":13.09,"n":620,"o":13.15,"t":"2025-12-12T05:00:00Z","v":128708,"vw":13.247718},{"c":13.23,"h":13.29,"l":13.125,"n":579,"o":13.13,"t":"2025-12-15T05:00:00Z","v":139363,"vw":13.217589},{"c":13.15,"h":13.34,"l":13.106,"n":231,"o":13.32,"t":"2025-12-16T05:00:00Z","v":77617,"vw":13.219696},{"c":13.42,"h":13.42,"l":13.13,"n":249,"o":13.16,"t":"2025-12-17T05:00:00Z","v":58729,"vw":13.317335},{"c":13.16,"h":13.32,"l":13.07,"n":347,"o":13.2,"t":"2025-12-18T05:00:00Z","v":140277,"vw":13.162715},{"c":13.07,"h":13.16,"l":13.07,"n":195,"o":13.1,"t":"2025-12-19T05:00:00Z","v":49059,"vw":13.092293},{"c":13.01,"h":13.0558,"l":12.96,"n":172,"o":12.99,"t":"2025-12-22T05:00:00Z","v":49209,"vw":12.989264},{"c":12.72,"h":12.84,"l":12.72,"n":241,"o":12.83,"t":"2025-12-23T05:00:00Z","v":64299,"vw":12.787086},{"c":12.725,"h":12.7862,"l":12.72,"n":243,"o":12.75,"t":"2025-12-24T05:00:00Z","v":55799,"vw":12.744155},{"c":12.775,"h":12.775,"l":12.6902,"n":168,"o":12.71,"t":"2025-12-26T05:00:00Z","v":77954,"vw":12.736621},{"c":12.875,"h":12.9044,"l":12.8429,"n":174,"o":12.86,"t":"2025-12-29T05:00:00Z","v":46367,"vw":12.877225},{"c":12.88,"h":12.91,"l":12.835,"n":183,"o":12.9,"t":"2025-12-30T05:00:00Z","v":263526,"vw":12.876347},{"c":12.975,"h":12.975,"l":12.86,"n":172,"o":12.86,"t":"2025-12-31T05:00:00Z","v":26861,"vw":12.907533},{"c":13.1,"h":13.15,"l":12.79,"n":301,"o":12.87,"t":"2026-01-02T05:00:00Z","v":67809,"vw":13.010558},{"c":12.995,"h":13.03,"l":12.92,"n":263,"o":13.01,"t":"2026-01-05T05:00:00Z","v":130958,"vw":12.973648},{"c":13.04,"h":13.096,"l":12.97,"n":208,"o":12.99,"t":"2026-01-06T05:00:00Z","v":43846,"vw":13.037961},{"c":13.005,"h":13.06,"l":12.89,"n":193,"o":13.02,"t":"2026-01-07T05:00:00Z","v":81739,"vw":12.932147},{"c":13.005,"h":13.12,"l":12.99,"n":206,"o":13.01,"t":"2026-01-08T05:00:00Z","v":83600,"vw":13.051271},{"c":12.93,"h":13.07,"l":12.9041,"n":171,"o":13.06,"t":"2026-01-09T05:00:00Z","v":52294,"vw":12.966355},{"c":12.91,"h":12.9951,"l":12.875,"n":250,"o":12.99,"t":"2026-01-12T05:00:00Z","v":161132,"vw":12.936668},{"c":12.99,"h":13.06,"l":12.9,"n":295,"o":12.92,"t":"2026-01-13T05:00:00Z","v":97101,"vw":12.996255},{"c":13.19,"h":13.27,"l":13.1,"n":408,"o":13.11,"t":"2026-01-14T05:00:00Z","v":223727,"vw":13.203303},{"c":13.185,"h":13.21,"l":13.08,"n":209,"o":13.08,"t":"2026-01-15T05:00:00Z","v":120756,"vw":13.157654},{"c":13.215,"h":13.23,"l":13.11,"n":151,"o":13.12,"t":"2026-01-16T05:00:00Z","v":66942,"vw":13.182818},{"c":13.63,"h":13.66,"l":13.45,"n":515,"o":13.54,"t":"2026-01-20T05:00:00Z","v":214977,"vw":13.536193},{"c":13.49,"h":13.68,"l":13.37,"n":485,"o":13.58,"t":"2026-01-21T05:00:00Z","v":187660,"vw":13.525875},{"c":13.215,"h":13.37,"l":13.19,"n":285,"o":13.33,"t":"2026-01-22T05:00:00Z","v":113206,"vw":13.258038},{"c":13.07,"h":13.21,"l":13.01,"n":325,"o":13.2,"t":"2026-01-23T05:00:00Z","v":167044,"vw":13.068736},{"c":13.01,"h":13.07,"l":12.94,"n":213,"o":13.07,"t":"2026-01-26T05:00:00Z","v":82059,"vw":13.017169},{"c":12.9,"h":12.96,"l":12.85,"n":205,"o":12.94,"t":"2026-01-27T05:00:00Z","v":56694,"vw":12.900006},{"c":12.88,"h":12.94,"l":12.81,"n":239,"o":12.84,"t":"2026-01-28T05:00:00Z","v":81474,"vw":12.875104},{"c":12.92,"h":13.19,"l":12.8,"n":500,"o":12.81,"t":"2026-01-29T05:00:00Z","v":258042,"vw":13.085723},{"c":12.96,"h":13.07,"l":12.875,"n":357,"o":13.07,"t":"2026-01-30T05:00:00Z","v":178867,"vw":12.97434},{"c":12.99,"h":13.09,"l":12.9,"n":250,"o":13.09,"t":"2026-02-02T05:00:00Z","v":116847,"vw":12.989986},{"c":13.19,"h":13.295,"l":12.95,"n":502,"o":12.95,"t":"2026-02-03T05:00:00Z","v":156072,"vw":13.157876},{"c":13.37,"h":13.51,"l":13.14,"n":976,"o":13.175,"t":"2026-02-04T05:00:00Z","v":937379,"vw":13.324725},{"c":13.66,"h":13.83,"l":13.54,"n":817,"o":13.64,"t":"2026-02-05T05:00:00Z","v":388052,"vw":13.652454},{"c":13.6,"h":13.82,"l":13.54,"n":677,"o":13.82,"t":"2026-02-06T05:00:00Z","v":219968,"vw":13.6879},{"c":13.45,"h":13.66,"l":13.3787,"n":182,"o":13.61,"t":"2026-02-09T05:00:00Z","v":65977,"vw":13.463605},{"c":13.51,"h":13.53,"l":13.41,"n":507,"o":13.41,"t":"2026-02-10T05:00:00Z","v":108781,"vw":13.467354},{"c":13.59,"h":13.645,"l":13.38,"n":769,"o":13.43,"t":"2026-02-11T05:00:00Z","v":196117,"vw":13.570498},{"c":13.91,"h":13.955,"l":13.53,"n":1276,"o":13.53,"t":"2026-02-12T05:00:00Z","v":440944,"vw":13.823695},{"c":14.07,"h":14.115,"l":13.93,"n":823,"o":13.96,"t":"2026-02-13T05:00:00Z","v":320442,"vw":14.024757},{"c":14.05,"h":14.3,"l":13.965,"n":818,"o":14.17,"t":"2026-02-17T05:00:00Z","v":278798,"vw":14.131924},{"c":13.95,"h":14.02,"l":13.855,"n":714,"o":13.99,"t":"2026-02-18T05:00:00Z","v":234290,"vw":13.929877},{"c":13.95,"h":14.05,"l":13.8835,"n":585,"o":13.99,"t":"2026-02-19T05:00:00Z","v":106641,"vw":13.969084},{"c":13.74,"h":14.07,"l":13.71,"n":829,"o":14.05,"t":"2026-02-20T05:00:00Z","v":202864,"vw":13.823351},{"c":13.96,"h":14.01,"l":13.73,"n":537,"o":13.79,"t":"2026-02-23T05:00:00Z","v":156376,"vw":13.912428},{"c":13.805,"h":14.0435,"l":13.78,"n":385,"o":13.95,"t":"2026-02-24T05:00:00Z","v":84270,"vw":13.840138},{"c":13.58,"h":13.72,"l":13.58,"n":430,"o":13.71,"t":"2026-02-25T05:00:00Z","v":186785,"vw":13.623711},{"c":13.805,"h":13.9,"l":13.63,"n":531,"o":13.63,"t":"2026-02-26T05:00:00Z","v":161660,"vw":13.782169},{"c":14,"h":14.08,"l":13.93,"n":486,"o":14.02,"t":"2026-02-27T05:00:00Z","v":125684,"vw":14.008886},{"c":13.97,"h":14.2713,"l":13.885,"n":691,"o":14.27,"t":"2026-03-02T05:00:00Z","v":158601,"vw":14.02504},{"c":14.04,"h":14.3,"l":14,"n":463,"o":14.21,"t":"2026-03-03T05:00:00Z","v":254267,"vw":14.109748},{"c":13.82,"h":14,"l":13.77,"n":425,"o":13.95,"t":"2026-03-04T05:00:00Z","v":173880,"vw":13.829284},{"c":13.85,"h":14,"l":13.815,"n":659,"o":13.9,"t":"2026-03-05T05:00:00Z","v":235946,"vw":13.913556},{"c":14.1,"h":14.135,"l":13.97,"n":824,"o":14.07,"t":"2026-03-06T05:00:00Z","v":248035,"vw":14.051292},{"c":13.95,"h":14.36,"l":13.93,"n":1034,"o":14.3,"t":"2026-03-09T04:00:00Z","v":350858,"vw":14.193621},{"c":13.885,"h":13.97,"l":13.8,"n":422,"o":13.91,"t":"2026-03-10T04:00:00Z","v":128355,"vw":13.882016},{"c":13.84,"h":13.935,"l":13.735,"n":546,"o":13.84,"t":"2026-03-11T04:00:00Z","v":170184,"vw":13.851218},{"c":14.105,"h":14.142,"l":13.94,"n":610,"o":13.95,"t":"2026-03-12T04:00:00Z","v":141561,"vw":14.067102},{"c":14.37,"h":14.375,"l":14.07,"n":607,"o":14.09,"t":"2026-03-13T04:00:00Z","v":325725,"vw":14.303088},{"c":14.14,"h":14.24,"l":14.05,"n":1567,"o":14.18,"t":"2026-03-16T04:00:00Z","v":397914,"vw":14.152515},{"c":14.08,"h":14.16,"l":14.04,"n":586,"o":14.13,"t":"2026-03-17T04:00:00Z","v":109136,"vw":14.102774},{"c":14.3,"h":14.315,"l":14.11,"n":649,"o":14.14,"t":"2026-03-18T04:00:00Z","v":165082,"vw":14.20431},{"c":14.43,"h":14.53,"l":14.39,"n":1703,"o":14.45,"t":"2026-03-19T04:00:00Z","v":373452,"vw":14.461301},{"c":14.77,"h":14.85,"l":14.56,"n":822,"o":14.56,"t":"2026-03-20T04:00:00Z","v":190917,"vw":14.685628},{"c":14.52,"h":14.58,"l":14.38,"n":1110,"o":14.53,"t":"2026-03-23T04:00:00Z","v":248102,"vw":14.482943},{"c":14.64,"h":14.66,"l":14.51,"n":747,"o":14.57,"t":"2026-03-24T04:00:00Z","v":200713,"vw":14.584528},{"c":14.53,"h":14.56,"l":14.36,"n":539,"o":14.48,"t":"2026-03-25T04:00:00Z","v":183377,"vw":14.473974},{"c":15,"h":15.01,"l":14.63,"n":1231,"o":14.72,"t":"2026-03-26T04:00:00Z","v":337127,"vw":14.868053},{"c":15.45,"h":15.455,"l":15.12,"n":1246,"o":15.14,"t":"2026-03-27T04:00:00Z","v":447011,"vw":15.296195},{"c":15.44,"h":15.52,"l":15.24,"n":1295,"o":15.24,"t":"2026-03-30T04:00:00Z","v":483089,"vw":15.392918},{"c":14.74,"h":15.19,"l":14.6901,"n":1826,"o":15.19,"t":"2026-03-31T04:00:00Z","v":620623,"vw":14.907336},{"c":14.54,"h":14.67,"l":14.44,"n":675,"o":14.59,"t":"2026-04-01T04:00:00Z","v":194363,"vw":14.559514},{"c":14.67,"h":14.93,"l":14.62,"n":788,"o":14.89,"t":"2026-04-02T04:00:00Z","v":265870,"vw":14.741219},{"c":14.64,"h":14.73,"l":14.55,"n":634,"o":14.64,"t":"2026-04-06T04:00:00Z","v":123851,"vw":14.623},{"c":14.66,"h":14.98,"l":14.66,"n":528,"o":14.75,"t":"2026-04-07T04:00:00Z","v":140836,"vw":14.803078},{"c":14.28,"h":14.365,"l":14.03,"n":621,"o":14.08,"t":"2026-04-08T04:00:00Z","v":324273,"vw":14.277693},{"c":14.07,"h":14.33,"l":14.05,"n":507,"o":14.16,"t":"2026-04-09T04:00:00Z","v":155038,"vw":14.139358},{"c":13.99,"h":14.04,"l":13.93,"n":502,"o":14.01,"t":"2026-04-10T04:00:00Z","v":105137,"vw":13.987823},{"c":13.835,"h":14.05,"l":13.83,"n":397,"o":14.02,"t":"2026-04-13T04:00:00Z","v":196578,"vw":13.888536},{"c":13.42,"h":13.77,"l":13.395,"n":685,"o":13.77,"t":"2026-04-14T04:00:00Z","v":258313,"vw":13.515795},{"c":13.08,"h":13.385,"l":13.075,"n":486,"o":13.37,"t":"2026-04-15T04:00:00Z","v":152886,"vw":13.173746},{"c":13.06,"h":13.2243,"l":13.02,"n":508,"o":13.02,"t":"2026-04-16T04:00:00Z","v":137589,"vw":13.113728},{"c":12.86,"h":12.96,"l":12.785,"n":434,"o":12.89,"t":"2026-04-17T04:00:00Z","v":134807,"vw":12.882236},{"c":12.99,"h":13.095,"l":12.8987,"n":1093,"o":12.92,"t":"2026-04-20T04:00:00Z","v":217624,"vw":13.002875},{"c":13.09,"h":13.1,"l":12.91,"n":642,"o":12.95,"t":"2026-04-21T04:00:00Z","v":153714,"vw":13.009476},{"c":12.86,"h":13.04,"l":12.86,"n":425,"o":13,"t":"2026-04-22T04:00:00Z","v":100270,"vw":12.922492},{"c":13.075,"h":13.17,"l":12.93,"n":706,"o":13,"t":"2026-04-23T04:00:00Z","v":139256,"vw":13.042577},{"c":12.815,"h":13.055,"l":12.805,"n":398,"o":13.02,"t":"2026-04-24T04:00:00Z","v":51446,"vw":12.92189},{"c":12.73,"h":12.92,"l":12.72,"n":289,"o":12.91,"t":"2026-04-27T04:00:00Z","v":74533,"vw":12.825942},{"c":12.78,"h":12.88,"l":12.76,"n":261,"o":12.82,"t":"2026-04-28T04:00:00Z","v":54148,"vw":12.824684},{"c":12.82,"h":12.905,"l":12.76,"n":250,"o":12.87,"t":"2026-04-29T04:00:00Z","v":62067,"vw":12.831058},{"c":12.885,"h":13.15,"l":12.79,"n":389,"o":12.79,"t":"2026-04-30T04:00:00Z","v":105214,"vw":12.980409},{"c":12.76,"h":12.85,"l":12.67,"n":375,"o":12.81,"t":"2026-05-01T04:00:00Z","v":120870,"vw":12.736567},{"c":12.77,"h":12.87,"l":12.72,"n":374,"o":12.79,"t":"2026-05-04T04:00:00Z","v":102482,"vw":12.793503},{"c":12.74,"h":12.77,"l":12.64,"n":428,"o":12.7,"t":"2026-05-05T04:00:00Z","v":93977,"vw":12.718441},{"c":12.48,"h":12.76,"l":12.47,"n":452,"o":12.74,"t":"2026-05-06T04:00:00Z","v":117916,"vw":12.54111},{"c":12.38,"h":12.43,"l":12.295,"n":467,"o":12.41,"t":"2026-05-07T04:00:00Z","v":191728,"vw":12.383364},{"c":12.275,"h":12.37,"l":12.25,"n":327,"o":12.37,"t":"2026-05-08T04:00:00Z","v":80236,"vw":12.287207},{"c":12.31,"h":12.4,"l":12.24,"n":288,"o":12.4,"t":"2026-05-11T04:00:00Z","v":84813,"vw":12.310484},{"c":12.37,"h":12.51,"l":12.34,"n":302,"o":12.34,"t":"2026-05-12T04:00:00Z","v":83062,"vw":12.421473},{"c":12.12,"h":12.39,"l":12.08,"n":268,"o":12.36,"t":"2026-05-13T04:00:00Z","v":89635,"vw":12.222085},{"c":12.06,"h":12.14,"l":12.01,"n":242,"o":12.1,"t":"2026-05-14T04:00:00Z","v":78614,"vw":12.062059},{"c":12.2,"h":12.295,"l":12.12,"n":254,"o":12.21,"t":"2026-05-15T04:00:00Z","v":105843,"vw":12.221409},{"c":12.32,"h":12.39,"l":12.17,"n":384,"o":12.25,"t":"2026-05-18T04:00:00Z","v":124870,"vw":12.278242},{"c":12.48,"h":12.555,"l":12.37,"n":383,"o":12.38,"t":"2026-05-19T04:00:00Z","v":112648,"vw":12.458133},{"c":12.3,"h":12.49,"l":12.3,"n":215,"o":12.41,"t":"2026-05-20T04:00:00Z","v":625720,"vw":12.358762},{"c":12.31,"h":12.43,"l":12.23,"n":219,"o":12.3599,"t":"2026-05-21T04:00:00Z","v":65205,"vw":12.346871},{"c":12.34,"h":12.34,"l":12.23,"n":195,"o":12.26,"t":"2026-05-22T04:00:00Z","v":67194,"vw":12.277384},{"c":12.29,"h":12.37,"l":12.265,"n":333,"o":12.31,"t":"2026-05-26T04:00:00Z","v":88399,"vw":12.31474},{"c":12.1853,"h":12.3,"l":12.17,"n":155,"o":12.29,"t":"2026-05-27T04:00:00Z","v":56058,"vw":12.243365},{"c":12.09,"h":12.215,"l":12.075,"n":178,"o":12.19,"t":"2026-05-28T04:00:00Z","v":33232,"vw":12.145014},{"c":12.14,"h":12.155,"l":12.065,"n":205,"o":12.14,"t":"2026-05-29T04:00:00Z","v":108399,"vw":12.116101},{"c":12.26,"h":12.26,"l":12.13,"n":242,"o":12.16,"t":"2026-06-01T04:00:00Z","v":293668,"vw":12.211337},{"c":12.36,"h":12.435,"l":12.26,"n":129,"o":12.37,"t":"2026-06-02T04:00:00Z","v":22183,"vw":12.352206},{"c":12.53,"h":12.585,"l":12.37,"n":247,"o":12.43,"t":"2026-06-03T04:00:00Z","v":78926,"vw":12.514898},{"c":12.38,"h":12.5,"l":12.37,"n":264,"o":12.49,"t":"2026-06-04T04:00:00Z","v":265116,"vw":12.442765},{"c":12.87,"h":12.9,"l":12.43,"n":724,"o":12.48,"t":"2026-06-05T04:00:00Z","v":544672,"vw":12.505116},{"c":12.85,"h":12.88,"l":12.74,"n":430,"o":12.79,"t":"2026-06-08T04:00:00Z","v":181972,"vw":12.817827},{"c":13.03,"h":13.27,"l":12.74,"n":498,"o":12.81,"t":"2026-06-09T04:00:00Z","v":137910,"vw":13.030137},{"c":13.33,"h":13.34,"l":13.065,"n":370,"o":13.14,"t":"2026-06-10T04:00:00Z","v":137733,"vw":13.213804},{"c":13.19,"h":13.49,"l":13.1701,"n":417,"o":13.29,"t":"2026-06-11T04:00:00Z","v":221541,"vw":13.356603},{"c":13.21,"h":13.37,"l":13.12,"n":298,"o":13.12,"t":"2026-06-12T04:00:00Z","v":59244,"vw":13.261236},{"c":12.85,"h":12.96,"l":12.7923,"n":350,"o":12.95,"t":"2026-06-15T04:00:00Z","v":144809,"vw":12.85582},{"c":12.9,"h":12.94,"l":12.83,"n":276,"o":12.88,"t":"2026-06-16T04:00:00Z","v":153180,"vw":12.885189},{"c":13.26,"h":13.285,"l":12.95,"n":428,"o":12.955,"t":"2026-06-17T04:00:00Z","v":223841,"vw":13.165422},{"c":13.07,"h":13.305,"l":13.035,"n":416,"o":13.16,"t":"2026-06-18T04:00:00Z","v":196385,"vw":13.118608},{"c":13.36,"h":13.36,"l":13.09,"n":315,"o":13.21,"t":"2026-06-22T04:00:00Z","v":104618,"vw":13.295566},{"c":13.45,"h":13.45,"l":13.295,"n":446,"o":13.44,"t":"2026-06-23T04:00:00Z","v":163217,"vw":13.389539},{"c":13.58,"h":13.585,"l":13.3,"n":618,"o":13.47,"t":"2026-06-24T04:00:00Z","v":207595,"vw":13.448546},{"c":13.91,"h":13.95,"l":13.68,"n":681,"o":13.68,"t":"2026-06-25T04:00:00Z","v":190254,"vw":13.883869},{"c":13.79,"h":14.01,"l":13.66,"n":559,"o":13.98,"t":"2026-06-26T04:00:00Z","v":138902,"vw":13.808331},{"c":13.371,"h":13.615,"l":13.36,"n":411,"o":13.58,"t":"2026-06-29T04:00:00Z","v":162243,"vw":13.447523},{"c":13.2,"h":13.4,"l":13.14,"n":361,"o":13.4,"t":"2026-06-30T04:00:00Z","v":115552,"vw":13.276634},{"c":12.9,"h":13.1155,"l":12.795,"n":531,"o":13.03,"t":"2026-07-01T04:00:00Z","v":140692,"vw":12.914491},{"c":13.07,"h":13.12,"l":12.88,"n":633,"o":12.88,"t":"2026-07-02T04:00:00Z","v":123746,"vw":13.038443},{"c":12.8296,"h":13.08,"l":12.8,"n":257,"o":13,"t":"2026-07-06T04:00:00Z","v":108758,"vw":12.974296},{"c":12.84,"h":12.855,"l":12.75,"n":267,"o":12.79,"t":"2026-07-07T04:00:00Z","v":53619,"vw":12.819208},{"c":12.8913,"h":13.0446,"l":12.8799,"n":261,"o":12.93,"t":"2026-07-08T04:00:00Z","v":113819,"vw":12.975444},{"c":12.75,"h":13.1311,"l":12.73,"n":328,"o":13.1311,"t":"2026-07-09T04:00:00Z","v":123025,"vw":12.933058},{"c":12.575,"h":12.67,"l":12.55,"n":219,"o":12.64,"t":"2026-07-10T04:00:00Z","v":61776,"vw":12.60294},{"c":12.71,"h":12.71,"l":12.565,"n":163,"o":12.64,"t":"2026-07-13T04:00:00Z","v":54550,"vw":12.666204},{"c":12.63,"h":12.78,"l":12.61,"n":266,"o":12.78,"t":"2026-07-14T04:00:00Z","v":106288,"vw":12.709513},{"c":12.33,"h":12.54,"l":12.33,"n":358,"o":12.53,"t":"2026-07-15T04:00:00Z","v":296684,"vw":12.392881},{"c":12.49,"h":12.5484,"l":12.325,"n":183,"o":12.33,"t":"2026-07-16T04:00:00Z","v":36485,"vw":12.435973},{"c":12.72,"h":12.81,"l":12.67,"n":353,"o":12.75,"t":"2026-07-17T04:00:00Z","v":115483,"vw":12.715638},{"c":12.725,"h":12.73,"l":12.62,"n":185,"o":12.64,"t":"2026-07-20T04:00:00Z","v":43931,"vw":12.695902},{"c":12.715,"h":12.745,"l":12.685,"n":118,"o":12.72,"t":"2026-07-21T04:00:00Z","v":20271,"vw":12.704299},{"c":12.83,"h":12.8601,"l":12.7,"n":125,"o":12.7,"t":"2026-07-22T04:00:00Z","v":21392,"vw":12.798338},{"c":13.47,"h":13.5363,"l":13.26,"n":571,"o":13.26,"t":"2026-07-23T04:00:00Z","v":178879,"vw":13.436161},{"c":13.48,"h":13.495,"l":13.37,"n":456,"o":13.45,"t":"2026-07-24T04:00:00Z","v":145283,"vw":13.443366},{"c":13.49,"h":13.52,"l":13.295,"n":260,"o":13.349,"t":"2026-07-27T04:00:00Z","v":89379,"vw":13.458832},{"c":13.42,"h":13.5601,"l":13.3701,"n":275,"o":13.48,"t":"2026-07-28T04:00:00Z","v":96845,"vw":13.450406},{"c":13.61,"h":13.6299,"l":13.305,"n":271,"o":13.43,"t":"2026-07-29T04:00:00Z","v":94290,"vw":13.479027},{"c":13.31,"h":13.48,"l":13.27,"n":263,"o":13.455,"t":"2026-07-30T04:00:00Z","v":67532,"vw":13.350391},{"c":12.88,"h":13.17,"l":12.83,"n":273,"o":13.17,"t":"2026-07-31T04:00:00Z","v":83843,"vw":13.009664},{"c":12.41,"h":12.75,"l":12.35,"n":399,"o":12.75,"t":"2026-08-03T04:00:00Z","v":97817,"vw":12.425107},{"c":12.325,"h":12.51,"l":12.27,"n":231,"o":12.51,"t":"2026-08-04T04:00:00Z","v":77017,"vw":12.37487},{"c":12.3953,"h":12.468,"l":12.19,"n":212,"o":12.26,"t":"2026-08-05T04:00:00Z","v":52870,"vw":12.322889},{"c":12.39,"h":12.43,"l":12.31,"n":219,"o":12.42,"t":"2026-08-06T04:00:00Z","v":112129,"vw":12.394036},{"c":12.32,"h":12.35,"l":12.245,"n":195,"o":12.3,"t":"2026-08-07T04:00:00Z","v":46104,"vw":12.312365},{"c":12.3,"h":12.345,"l":12.245,"n":133,"o":12.34,"t":"2026-08-10T04:00:00Z","v":41641,"vw":12.297124},{"c":12.42,"h":12.435,"l":12.25,"n":117,"o":12.25,"t":"2026-08-11T04:00:00Z","v":15590,"vw":12.394713},{"c":12.545,"h":12.5798,"l":12.37,"n":128,"o":12.37,"t":"2026-08-12T04:00:00Z","v":57469,"vw":12.507631},{"c":12.41,"h":12.495,"l":12.4,"n":155,"o":12.465,"t":"2026-08-13T04:00:00Z","v":36050,"vw":12.458685},{"c":12.445,"h":12.4599,"l":12.36,"n":110,"o":12.4,"t":"2026-08-14T04:00:00Z","v":13718,"vw":12.42697},{"c":12.61,"h":12.6489,"l":12.5451,"n":159,"o":12.565,"t":"2026-08-17T04:00:00Z","v":27922,"vw":12.616963},{"c":12.73,"h":12.7502,"l":12.68,"n":175,"o":12.725,"t":"2026-08-18T04:00:00Z","v":151643,"vw":12.715949},{"c":12.58,"h":12.725,"l":12.5201,"n":183,"o":12.681,"t":"2026-08-19T04:00:00Z","v":78576,"vw":12.641732},{"c":12.715,"h":12.73,"l":12.6,"n":202,"o":12.6,"t":"2026-08-20T04:00:00Z","v":56786,"vw":12.681815},{"c":12.64,"h":12.7039,"l":12.59,"n":173,"o":12.68,"t":"2026-08-21T04:00:00Z","v":67339,"vw":12.671734},{"c":12.65,"h":12.7,"l":12.58,"n":151,"o":12.6484,"t":"2026-08-24T04:00:00Z","v":68192,"vw":12.613683},{"c":12.575,"h":12.65,"l":12.575,"n":98,"o":12.58,"t":"2026-08-25T04:00:00Z","v":34572,"vw":12.60575},{"c":12.59,"h":12.645,"l":12.5609,"n":117,"o":12.6,"t":"2026-08-26T04:00:00Z","v":23576,"vw":12.592385},{"c":12.415,"h":12.59,"l":12.395,"n":155,"o":12.52,"t":"2026-08-27T04:00:00Z","v":41925,"vw":12.44849},{"c":12.33,"h":12.3701,"l":12.21,"n":152,"o":12.34,"t":"2026-08-28T04:00:00Z","v":30946,"vw":12.316213},{"c":12.3791,"h":12.435,"l":12.37,"n":129,"o":12.37,"t":"2026-08-31T04:00:00Z","v":45016,"vw":12.407912},{"c":12.475,"h":12.64,"l":12.45,"n":126,"o":12.58,"t":"2026-09-01T04:00:00Z","v":34435,"vw":12.500596},{"c":12.3951,"h":12.475,"l":12.37,"n":77,"o":12.475,"t":"2026-09-02T04:00:00Z","v":10676,"vw":12.396606},{"c":12.1,"h":12.145,"l":12.04,"n":204,"o":12.1301,"t":"2026-09-03T04:00:00Z","v":82603,"vw":12.083346},{"c":12.275,"h":12.31,"l":12.12,"n":116,"o":12.12,"t":"2026-09-04T04:00:00Z","v":21634,"vw":12.25656},{"c":12.32,"h":12.37,"l":12.31,"n":160,"o":12.3563,"t":"2026-09-08T04:00:00Z","v":21608,"vw":12.329437},{"c":12.305,"h":12.3362,"l":12.29,"n":138,"o":12.29,"t":"2026-09-09T04:00:00Z","v":14789,"vw":12.308858},{"c":12.31,"h":12.375,"l":12.29,"n":134,"o":12.3501,"t":"2026-09-10T04:00:00Z","v":13821,"vw":12.326673},{"c":12.22,"h":12.22,"l":12.14,"n":238,"o":12.16,"t":"2026-09-11T04:00:00Z","v":85926,"vw":12.185758},{"c":12.16,"h":12.28,"l":12.11,"n":179,"o":12.26,"t":"2026-09-14T04:00:00Z","v":34567,"vw":12.202247},{"c":12.26,"h":12.27,"l":12.185,"n":116,"o":12.2,"t":"2026-09-15T04:00:00Z","v":12152,"vw":12.254512},{"c":12.275,"h":12.32,"l":12.17,"n":184,"o":12.225,"t":"2026-09-16T04:00:00Z","v":17172,"vw":12.224974},{"c":12.0631,"h":12.1699,"l":12.0589,"n":166,"o":12.13,"t":"2026-09-17T04:00:00Z","v":21965,"vw":12.104813},{"c":12.11,"h":12.14,"l":11.99,"n":130,"o":12,"t":"2026-09-18T04:00:00Z","v":30754,"vw":12.06754},{"c":11.71,"h":11.98,"l":11.665,"n":269,"o":11.98,"t":"2026-09-21T04:00:00Z","v":49802,"vw":11.810857},{"c":11.64,"h":11.64,"l":11.525,"n":171,"o":11.525,"t":"2026-09-22T04:00:00Z","v":44079,"vw":11.591906},{"c":11.73,"h":11.76,"l":11.6,"n":186,"o":11.6,"t":"2026-09-23T04:00:00Z","v":49660,"vw":11.718037},{"c":11.655,"h":11.81,"l":11.65,"n":225,"o":11.81,"t":"2026-09-24T04:00:00Z","v":28434,"vw":11.718053},{"c":11.645,"h":11.72,"l":11.64,"n":228,"o":11.68,"t":"2026-09-25T04:00:00Z","v":158769,"vw":11.664849},{"c":11.835,"h":11.845,"l":11.74,"n":219,"o":11.74,"t":"2026-09-28T04:00:00Z","v":15840,"vw":11.805163},{"c":11.86,"h":11.92,"l":11.83,"n":204,"o":11.855,"t":"2026-09-29T04:00:00Z","v":49253,"vw":11.888816},{"c":11.81,"h":11.84,"l":11.69,"n":146,"o":11.84,"t":"2026-09-30T04:00:00Z","v":24035,"vw":11.72869},{"c":11.855,"h":11.87,"l":11.75,"n":149,"o":11.75,"t":"2026-10-01T04:00:00Z","v":129743,"vw":11.846955},{"c":11.675,"h":11.69,"l":11.625,"n":134,"o":11.67,"t":"2026-10-02T04:00:00Z","v":31158,"vw":11.674193},{"c":11.53,"h":11.5733,"l":11.47,"n":152,"o":11.57,"t":"2026-10-05T04:00:00Z","v":38210,"vw":11.506808},{"c":11.4849,"h":11.51,"l":11.45,"n":104,"o":11.51,"t":"2026-10-06T04:00:00Z","v":9179,"vw":11.479068},{"c":11.495,"h":11.6,"l":11.4926,"n":137,"o":11.5,"t":"2026-10-07T04:00:00Z","v":14379,"vw":11.536544},{"c":11.61,"h":11.6761,"l":11.52,"n":91,"o":11.52,"t":"2026-10-08T04:00:00Z","v":11743,"vw":11.62415},{"c":11.515,"h":11.54,"l":11.49,"n":69,"o":11.54,"t":"2026-10-09T04:00:00Z","v":11550,"vw":11.515667},{"c":11.4743,"h":11.49,"l":11.42,"n":87,"o":11.49,"t":"2026-10-12T04:00:00Z","v":13622,"vw":11.449345},{"c":11.4199,"h":11.43,"l":11.355,"n":175,"o":11.43,"t":"2026-10-13T04:00:00Z","v":64271,"vw":11.389305},{"c":11.635,"h":11.6801,"l":11.43,"n":211,"o":11.43,"t":"2026-10-14T04:00:00Z","v":59392,"vw":11.604673},{"c":11.67,"h":11.795,"l":11.635,"n":222,"o":11.78,"t":"2026-10-15T04:00:00Z","v":63744,"vw":11.727808},{"c":11.8904,"h":11.97,"l":11.675,"n":181,"o":11.71,"t":"2026-10-16T04:00:00Z","v":141865,"vw":11.894268},{"c":11.705,"h":11.83,"l":11.67,"n":212,"o":11.8,"t":"2026-10-19T04:00:00Z","v":67338,"vw":11.75655},{"c":11.76,"h":11.855,"l":11.7,"n":203,"o":11.75,"t":"2026-10-20T04:00:00Z","v":46268,"vw":11.780019},{"c":11.65,"h":11.74,"l":11.61,"n":231,"o":11.739,"t":"2026-10-21T04:00:00Z","v":39576,"vw":11.653543},{"c":12.045,"h":12.0899,"l":11.885,"n":429,"o":11.925,"t":"2026-10-22T04:00:00Z","v":165769,"vw":11.971891},{"c":12.09,"h":12.15,"l":12.04,"n":138,"o":12.15,"t":"2026-10-23T04:00:00Z","v":34443,"vw":12.097303}],"volatilityBars":[{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-09-22T11:00:00Z","v":648,"vw":11.5},{"c":11.554,"h":11.554,"l":11.525,"n":6,"o":11.525,"t":"2026-09-22T13:30:00Z","v":3483,"vw":11.545731},{"c":11.585,"h":11.585,"l":11.56,"n":8,"o":11.5648,"t":"2026-09-22T13:45:00Z","v":10300,"vw":11.565798},{"c":11.55,"h":11.58,"l":11.55,"n":10,"o":11.58,"t":"2026-09-22T14:00:00Z","v":5795,"vw":11.561789},{"c":11.56,"h":11.57,"l":11.55,"n":5,"o":11.55,"t":"2026-09-22T14:15:00Z","v":581,"vw":11.557784},{"c":11.56,"h":11.56,"l":11.56,"n":2,"o":11.56,"t":"2026-09-22T14:30:00Z","v":101,"vw":11.56},{"c":11.57,"h":11.57,"l":11.57,"n":1,"o":11.57,"t":"2026-09-22T14:45:00Z","v":100,"vw":11.57},{"c":11.57,"h":11.57,"l":11.57,"n":1,"o":11.57,"t":"2026-09-22T15:00:00Z","v":100,"vw":11.57},{"c":11.6,"h":11.6,"l":11.6,"n":3,"o":11.6,"t":"2026-09-22T15:30:00Z","v":269,"vw":11.6},{"c":11.6,"h":11.61,"l":11.6,"n":8,"o":11.605,"t":"2026-09-22T15:45:00Z","v":1581,"vw":11.605991},{"c":11.61,"h":11.61,"l":11.6,"n":4,"o":11.6,"t":"2026-09-22T16:00:00Z","v":400,"vw":11.6075},{"c":11.61,"h":11.61,"l":11.61,"n":6,"o":11.61,"t":"2026-09-22T16:15:00Z","v":600,"vw":11.61},{"c":11.63,"h":11.63,"l":11.62,"n":4,"o":11.62,"t":"2026-09-22T16:30:00Z","v":324,"vw":11.623333},{"c":11.625,"h":11.625,"l":11.62,"n":3,"o":11.62,"t":"2026-09-22T16:45:00Z","v":1050,"vw":11.6225},{"c":11.61,"h":11.61,"l":11.61,"n":1,"o":11.61,"t":"2026-09-22T17:15:00Z","v":100,"vw":11.61},{"c":11.62,"h":11.63,"l":11.62,"n":10,"o":11.625,"t":"2026-09-22T17:45:00Z","v":4889,"vw":11.625519},{"c":11.615,"h":11.62,"l":11.615,"n":5,"o":11.62,"t":"2026-09-22T18:00:00Z","v":598,"vw":11.618344},{"c":11.61,"h":11.61,"l":11.61,"n":3,"o":11.61,"t":"2026-09-22T18:15:00Z","v":300,"vw":11.61},{"c":11.61,"h":11.6176,"l":11.61,"n":3,"o":11.6176,"t":"2026-09-22T18:30:00Z","v":233,"vw":11.614324},{"c":11.61,"h":11.61,"l":11.61,"n":3,"o":11.61,"t":"2026-09-22T18:45:00Z","v":330,"vw":11.61},{"c":11.621,"h":11.621,"l":11.62,"n":6,"o":11.62,"t":"2026-09-22T19:00:00Z","v":1901,"vw":11.620422},{"c":11.625,"h":11.625,"l":11.62,"n":7,"o":11.62,"t":"2026-09-22T19:15:00Z","v":8699,"vw":11.624943},{"c":11.64,"h":11.64,"l":11.64,"n":1,"o":11.64,"t":"2026-09-22T19:45:00Z","v":300,"vw":11.64},{"c":11.6,"h":11.6,"l":11.6,"n":4,"o":11.6,"t":"2026-09-23T13:30:00Z","v":1004,"vw":11.6},{"c":11.61,"h":11.61,"l":11.61,"n":4,"o":11.61,"t":"2026-09-23T13:45:00Z","v":600,"vw":11.61},{"c":11.71,"h":11.71,"l":11.64,"n":5,"o":11.65,"t":"2026-09-23T14:00:00Z","v":1670,"vw":11.651197},{"c":11.75,"h":11.75,"l":11.74,"n":4,"o":11.745,"t":"2026-09-23T14:15:00Z","v":600,"vw":11.746667},{"c":11.6933,"h":11.7,"l":11.69,"n":5,"o":11.7,"t":"2026-09-23T14:45:00Z","v":2911,"vw":11.691062},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-09-23T15:15:00Z","v":100,"vw":11.7},{"c":11.7,"h":11.7,"l":11.7,"n":2,"o":11.7,"t":"2026-09-23T15:45:00Z","v":200,"vw":11.7},{"c":11.71,"h":11.71,"l":11.701,"n":9,"o":11.701,"t":"2026-09-23T16:00:00Z","v":1086,"vw":11.7082},{"c":11.72,"h":11.72,"l":11.72,"n":5,"o":11.72,"t":"2026-09-23T16:15:00Z","v":2100,"vw":11.72},{"c":11.72,"h":11.72,"l":11.71,"n":9,"o":11.72,"t":"2026-09-23T16:30:00Z","v":4600,"vw":11.711307},{"c":11.74,"h":11.74,"l":11.73,"n":2,"o":11.73,"t":"2026-09-23T16:45:00Z","v":200,"vw":11.735},{"c":11.74,"h":11.75,"l":11.74,"n":8,"o":11.74,"t":"2026-09-23T17:00:00Z","v":1000,"vw":11.7425},{"c":11.755,"h":11.76,"l":11.74,"n":12,"o":11.745,"t":"2026-09-23T17:15:00Z","v":2000,"vw":11.7525},{"c":11.73,"h":11.76,"l":11.73,"n":4,"o":11.76,"t":"2026-09-23T17:30:00Z","v":1200,"vw":11.734167},{"c":11.73,"h":11.73,"l":11.72,"n":2,"o":11.72,"t":"2026-09-23T17:45:00Z","v":3100,"vw":11.729677},{"c":11.72,"h":11.72,"l":11.72,"n":2,"o":11.72,"t":"2026-09-23T18:00:00Z","v":300,"vw":11.72},{"c":11.72,"h":11.72,"l":11.72,"n":6,"o":11.72,"t":"2026-09-23T18:15:00Z","v":436,"vw":11.72},{"c":11.73,"h":11.736,"l":11.73,"n":2,"o":11.736,"t":"2026-09-23T18:30:00Z","v":400,"vw":11.7345},{"c":11.72,"h":11.725,"l":11.72,"n":9,"o":11.725,"t":"2026-09-23T18:45:00Z","v":12078,"vw":11.723707},{"c":11.725,"h":11.725,"l":11.72,"n":10,"o":11.72,"t":"2026-09-23T19:00:00Z","v":4051,"vw":11.72258},{"c":11.73,"h":11.73,"l":11.73,"n":4,"o":11.73,"t":"2026-09-23T19:15:00Z","v":2700,"vw":11.73},{"c":11.74,"h":11.74,"l":11.72,"n":5,"o":11.73,"t":"2026-09-23T19:30:00Z","v":2300,"vw":11.73087},{"c":11.745,"h":11.755,"l":11.74,"n":8,"o":11.74,"t":"2026-09-23T19:45:00Z","v":2903,"vw":11.74833},{"c":11.73,"h":11.73,"l":11.73,"n":3,"o":11.73,"t":"2026-09-23T20:00:00Z","v":216,"vw":11.73},{"c":11.74,"h":11.74,"l":11.74,"n":1,"o":11.74,"t":"2026-09-23T20:45:00Z","v":500,"vw":11.74},{"c":11.785,"h":11.81,"l":11.785,"n":11,"o":11.81,"t":"2026-09-24T13:30:00Z","v":4802,"vw":11.798573},{"c":11.76,"h":11.76,"l":11.76,"n":1,"o":11.76,"t":"2026-09-24T14:00:00Z","v":100,"vw":11.76},{"c":11.76,"h":11.76,"l":11.76,"n":1,"o":11.76,"t":"2026-09-24T14:30:00Z","v":100,"vw":11.76},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-09-24T14:45:00Z","v":100,"vw":11.75},{"c":11.77,"h":11.785,"l":11.755,"n":21,"o":11.785,"t":"2026-09-24T15:15:00Z","v":3270,"vw":11.773265},{"c":11.77,"h":11.77,"l":11.77,"n":1,"o":11.77,"t":"2026-09-24T15:30:00Z","v":100,"vw":11.77},{"c":11.76,"h":11.77,"l":11.76,"n":6,"o":11.76,"t":"2026-09-24T15:45:00Z","v":501,"vw":11.764},{"c":11.76,"h":11.77,"l":11.75,"n":11,"o":11.75,"t":"2026-09-24T16:00:00Z","v":1600,"vw":11.762333},{"c":11.71,"h":11.75,"l":11.69,"n":19,"o":11.75,"t":"2026-09-24T16:15:00Z","v":3154,"vw":11.706856},{"c":11.68,"h":11.71,"l":11.68,"n":8,"o":11.71,"t":"2026-09-24T16:30:00Z","v":800,"vw":11.69375},{"c":11.65,"h":11.69,"l":11.65,"n":14,"o":11.685,"t":"2026-09-24T16:45:00Z","v":2759,"vw":11.672443},{"c":11.66,"h":11.67,"l":11.66,"n":4,"o":11.66,"t":"2026-09-24T17:00:00Z","v":400,"vw":11.6625},{"c":11.68,"h":11.69,"l":11.66,"n":10,"o":11.66,"t":"2026-09-24T17:15:00Z","v":1000,"vw":11.671},{"c":11.7,"h":11.7,"l":11.67,"n":14,"o":11.67,"t":"2026-09-24T17:30:00Z","v":1210,"vw":11.685455},{"c":11.69,"h":11.7,"l":11.69,"n":5,"o":11.7,"t":"2026-09-24T17:45:00Z","v":574,"vw":11.694774},{"c":11.68,"h":11.7,"l":11.68,"n":10,"o":11.7,"t":"2026-09-24T18:00:00Z","v":1000,"vw":11.689},{"c":11.67,"h":11.67,"l":11.67,"n":4,"o":11.67,"t":"2026-09-24T18:15:00Z","v":400,"vw":11.67},{"c":11.65,"h":11.67,"l":11.65,"n":5,"o":11.67,"t":"2026-09-24T18:30:00Z","v":500,"vw":11.666},{"c":11.65,"h":11.65,"l":11.65,"n":2,"o":11.65,"t":"2026-09-24T18:45:00Z","v":200,"vw":11.65},{"c":11.67,"h":11.67,"l":11.66,"n":2,"o":11.66,"t":"2026-09-24T19:00:00Z","v":200,"vw":11.665},{"c":11.655,"h":11.6679,"l":11.655,"n":6,"o":11.6679,"t":"2026-09-24T19:15:00Z","v":1867,"vw":11.660987},{"c":11.655,"h":11.655,"l":11.655,"n":5,"o":11.655,"t":"2026-09-24T19:45:00Z","v":2593,"vw":11.655},{"c":11.68,"h":11.69,"l":11.68,"n":24,"o":11.68,"t":"2026-09-25T13:30:00Z","v":35985,"vw":11.687533},{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-09-25T13:45:00Z","v":100,"vw":11.65},{"c":11.69,"h":11.69,"l":11.69,"n":2,"o":11.69,"t":"2026-09-25T14:00:00Z","v":200,"vw":11.69},{"c":11.72,"h":11.72,"l":11.72,"n":3,"o":11.72,"t":"2026-09-25T14:30:00Z","v":828,"vw":11.72},{"c":11.69,"h":11.69,"l":11.69,"n":4,"o":11.69,"t":"2026-09-25T15:15:00Z","v":1183,"vw":11.69},{"c":11.71,"h":11.71,"l":11.7,"n":6,"o":11.7,"t":"2026-09-25T15:30:00Z","v":600,"vw":11.703333},{"c":11.67,"h":11.71,"l":11.67,"n":26,"o":11.71,"t":"2026-09-25T15:45:00Z","v":23458,"vw":11.703933},{"c":11.64,"h":11.6501,"l":11.64,"n":47,"o":11.645,"t":"2026-09-25T16:00:00Z","v":79018,"vw":11.644203},{"c":11.66,"h":11.68,"l":11.64,"n":16,"o":11.64,"t":"2026-09-25T16:15:00Z","v":2953,"vw":11.674051},{"c":11.66,"h":11.66,"l":11.65,"n":9,"o":11.65,"t":"2026-09-25T16:30:00Z","v":761,"vw":11.657143},{"c":11.66,"h":11.66,"l":11.65,"n":11,"o":11.66,"t":"2026-09-25T16:45:00Z","v":1260,"vw":11.658205},{"c":11.65,"h":11.65,"l":11.65,"n":2,"o":11.65,"t":"2026-09-25T17:00:00Z","v":500,"vw":11.65},{"c":11.65,"h":11.65,"l":11.65,"n":3,"o":11.65,"t":"2026-09-25T17:15:00Z","v":361,"vw":11.65},{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-09-25T17:30:00Z","v":100,"vw":11.65},{"c":11.65,"h":11.66,"l":11.65,"n":6,"o":11.66,"t":"2026-09-25T17:45:00Z","v":806,"vw":11.655995},{"c":11.645,"h":11.645,"l":11.645,"n":2,"o":11.645,"t":"2026-09-25T18:00:00Z","v":516,"vw":11.645},{"c":11.65,"h":11.65,"l":11.64,"n":2,"o":11.64,"t":"2026-09-25T18:15:00Z","v":200,"vw":11.645},{"c":11.65,"h":11.65,"l":11.64,"n":6,"o":11.64,"t":"2026-09-25T18:30:00Z","v":1100,"vw":11.648191},{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-09-25T18:45:00Z","v":100,"vw":11.65},{"c":11.655,"h":11.655,"l":11.655,"n":1,"o":11.655,"t":"2026-09-25T19:00:00Z","v":164,"vw":11.655},{"c":11.645,"h":11.645,"l":11.64,"n":13,"o":11.64,"t":"2026-09-25T19:45:00Z","v":8086,"vw":11.64469},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-09-28T11:30:00Z","v":100,"vw":11.75},{"c":11.74,"h":11.74,"l":11.74,"n":6,"o":11.74,"t":"2026-09-28T13:30:00Z","v":601,"vw":11.74},{"c":11.77,"h":11.77,"l":11.77,"n":1,"o":11.77,"t":"2026-09-28T13:45:00Z","v":100,"vw":11.77},{"c":11.791,"h":11.791,"l":11.791,"n":2,"o":11.791,"t":"2026-09-28T14:00:00Z","v":150,"vw":11.791},{"c":11.805,"h":11.805,"l":11.795,"n":6,"o":11.795,"t":"2026-09-28T14:30:00Z","v":1037,"vw":11.796641},{"c":11.82,"h":11.82,"l":11.82,"n":1,"o":11.82,"t":"2026-09-28T14:45:00Z","v":102,"vw":11.82},{"c":11.8,"h":11.81,"l":11.8,"n":5,"o":11.81,"t":"2026-09-28T15:45:00Z","v":645,"vw":11.8025},{"c":11.803,"h":11.803,"l":11.8,"n":4,"o":11.8,"t":"2026-09-28T16:00:00Z","v":222,"vw":11.8015},{"c":11.74,"h":11.7701,"l":11.74,"n":3,"o":11.77,"t":"2026-09-28T16:15:00Z","v":1200,"vw":11.767583},{"c":11.78,"h":11.78,"l":11.75,"n":8,"o":11.75,"t":"2026-09-28T16:30:00Z","v":733,"vw":11.768409},{"c":11.78,"h":11.79,"l":11.78,"n":3,"o":11.79,"t":"2026-09-28T16:45:00Z","v":205,"vw":11.785},{"c":11.78,"h":11.79,"l":11.78,"n":7,"o":11.78,"t":"2026-09-28T17:00:00Z","v":317,"vw":11.783333},{"c":11.76,"h":11.76,"l":11.76,"n":1,"o":11.76,"t":"2026-09-28T17:15:00Z","v":100,"vw":11.76},{"c":11.77,"h":11.78,"l":11.77,"n":3,"o":11.78,"t":"2026-09-28T17:30:00Z","v":605,"vw":11.771667},{"c":11.78,"h":11.78,"l":11.78,"n":1,"o":11.78,"t":"2026-09-28T17:45:00Z","v":100,"vw":11.78},{"c":11.781,"h":11.79,"l":11.78,"n":7,"o":11.79,"t":"2026-09-28T18:00:00Z","v":517,"vw":11.784131},{"c":11.79,"h":11.79,"l":11.78,"n":4,"o":11.78,"t":"2026-09-28T18:15:00Z","v":244,"vw":11.785},{"c":11.79,"h":11.79,"l":11.79,"n":3,"o":11.79,"t":"2026-09-28T18:30:00Z","v":213,"vw":11.79},{"c":11.79,"h":11.79,"l":11.79,"n":8,"o":11.79,"t":"2026-09-28T18:45:00Z","v":627,"vw":11.79},{"c":11.825,"h":11.825,"l":11.825,"n":1,"o":11.825,"t":"2026-09-28T19:00:00Z","v":170,"vw":11.825},{"c":11.8201,"h":11.825,"l":11.82,"n":8,"o":11.82,"t":"2026-09-28T19:15:00Z","v":1210,"vw":11.823325},{"c":11.835,"h":11.845,"l":11.8338,"n":6,"o":11.835,"t":"2026-09-28T19:30:00Z","v":1391,"vw":11.840665},{"c":11.835,"h":11.84,"l":11.82,"n":10,"o":11.82,"t":"2026-09-28T19:45:00Z","v":3678,"vw":11.836289},{"c":11.8,"h":11.8,"l":11.8,"n":2,"o":11.8,"t":"2026-09-29T12:30:00Z","v":516,"vw":11.8},{"c":11.895,"h":11.895,"l":11.85,"n":16,"o":11.855,"t":"2026-09-29T13:30:00Z","v":5604,"vw":11.871688},{"c":11.905,"h":11.905,"l":11.885,"n":35,"o":11.895,"t":"2026-09-29T13:45:00Z","v":7249,"vw":11.890972},{"c":11.9,"h":11.91,"l":11.885,"n":8,"o":11.885,"t":"2026-09-29T14:00:00Z","v":20595,"vw":11.89927},{"c":11.845,"h":11.845,"l":11.845,"n":2,"o":11.845,"t":"2026-09-29T14:45:00Z","v":200,"vw":11.845},{"c":11.88,"h":11.88,"l":11.88,"n":9,"o":11.88,"t":"2026-09-29T15:00:00Z","v":1600,"vw":11.88},{"c":11.89,"h":11.89,"l":11.89,"n":6,"o":11.89,"t":"2026-09-29T15:15:00Z","v":275,"vw":11.89},{"c":11.88,"h":11.88,"l":11.88,"n":3,"o":11.88,"t":"2026-09-29T15:30:00Z","v":300,"vw":11.88},{"c":11.88,"h":11.89,"l":11.88,"n":3,"o":11.89,"t":"2026-09-29T15:45:00Z","v":211,"vw":11.885},{"c":11.89,"h":11.895,"l":11.89,"n":4,"o":11.89,"t":"2026-09-29T16:00:00Z","v":1225,"vw":11.890417},{"c":11.89,"h":11.9,"l":11.89,"n":10,"o":11.89,"t":"2026-09-29T16:15:00Z","v":1964,"vw":11.894444},{"c":11.895,"h":11.895,"l":11.89,"n":3,"o":11.89,"t":"2026-09-29T16:30:00Z","v":1100,"vw":11.892273},{"c":11.89,"h":11.89,"l":11.89,"n":2,"o":11.89,"t":"2026-09-29T16:45:00Z","v":200,"vw":11.89},{"c":11.92,"h":11.92,"l":11.9,"n":5,"o":11.91,"t":"2026-09-29T17:00:00Z","v":655,"vw":11.91084},{"c":11.88,"h":11.91,"l":11.88,"n":8,"o":11.91,"t":"2026-09-29T17:15:00Z","v":792,"vw":11.897143},{"c":11.89,"h":11.89,"l":11.89,"n":4,"o":11.89,"t":"2026-09-29T17:30:00Z","v":372,"vw":11.89},{"c":11.89,"h":11.89,"l":11.89,"n":6,"o":11.89,"t":"2026-09-29T17:45:00Z","v":501,"vw":11.89},{"c":11.87,"h":11.87,"l":11.87,"n":1,"o":11.87,"t":"2026-09-29T18:00:00Z","v":100,"vw":11.87},{"c":11.86,"h":11.865,"l":11.86,"n":3,"o":11.86,"t":"2026-09-29T18:15:00Z","v":300,"vw":11.861667},{"c":11.84,"h":11.87,"l":11.84,"n":9,"o":11.86,"t":"2026-09-29T18:30:00Z","v":870,"vw":11.85752},{"c":11.83,"h":11.83,"l":11.83,"n":1,"o":11.83,"t":"2026-09-29T18:45:00Z","v":100,"vw":11.83},{"c":11.84,"h":11.84,"l":11.83,"n":3,"o":11.83,"t":"2026-09-29T19:00:00Z","v":203,"vw":11.835},{"c":11.85,"h":11.85,"l":11.85,"n":2,"o":11.85,"t":"2026-09-29T19:15:00Z","v":503,"vw":11.85},{"c":11.86,"h":11.86,"l":11.86,"n":3,"o":11.86,"t":"2026-09-29T19:45:00Z","v":2579,"vw":11.86},{"c":11.84,"h":11.84,"l":11.84,"n":3,"o":11.84,"t":"2026-09-30T13:30:00Z","v":154,"vw":11.84},{"c":11.71,"h":11.745,"l":11.71,"n":13,"o":11.745,"t":"2026-09-30T14:00:00Z","v":2576,"vw":11.719515},{"c":11.725,"h":11.725,"l":11.725,"n":2,"o":11.725,"t":"2026-09-30T14:15:00Z","v":2066,"vw":11.725},{"c":11.75,"h":11.75,"l":11.73,"n":3,"o":11.73,"t":"2026-09-30T14:30:00Z","v":840,"vw":11.732384},{"c":11.71,"h":11.7201,"l":11.71,"n":3,"o":11.72,"t":"2026-09-30T14:45:00Z","v":2556,"vw":11.719631},{"c":11.71,"h":11.71,"l":11.71,"n":1,"o":11.71,"t":"2026-09-30T15:30:00Z","v":100,"vw":11.71},{"c":11.71,"h":11.7101,"l":11.71,"n":5,"o":11.71,"t":"2026-09-30T15:45:00Z","v":500,"vw":11.71004},{"c":11.69,"h":11.69,"l":11.69,"n":2,"o":11.69,"t":"2026-09-30T16:00:00Z","v":200,"vw":11.69},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-09-30T16:15:00Z","v":100,"vw":11.7},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-09-30T16:30:00Z","v":100,"vw":11.7},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-09-30T17:00:00Z","v":100,"vw":11.7},{"c":11.73,"h":11.73,"l":11.713,"n":6,"o":11.719,"t":"2026-09-30T17:15:00Z","v":2144,"vw":11.715238},{"c":11.72,"h":11.72,"l":11.72,"n":3,"o":11.72,"t":"2026-09-30T17:30:00Z","v":300,"vw":11.72},{"c":11.71,"h":11.72,"l":11.71,"n":18,"o":11.71,"t":"2026-09-30T18:00:00Z","v":6550,"vw":11.711819},{"c":11.72,"h":11.72,"l":11.71,"n":3,"o":11.71,"t":"2026-09-30T18:15:00Z","v":387,"vw":11.717416},{"c":11.73,"h":11.73,"l":11.73,"n":1,"o":11.73,"t":"2026-09-30T18:30:00Z","v":100,"vw":11.73},{"c":11.72,"h":11.72,"l":11.72,"n":2,"o":11.72,"t":"2026-09-30T19:00:00Z","v":200,"vw":11.72},{"c":11.81,"h":11.81,"l":11.77,"n":13,"o":11.77,"t":"2026-09-30T19:45:00Z","v":3579,"vw":11.788},{"c":11.78,"h":11.78,"l":11.78,"n":1,"o":11.78,"t":"2026-09-30T20:00:00Z","v":500,"vw":11.78},{"c":11.75,"h":11.75,"l":11.75,"n":3,"o":11.75,"t":"2026-10-01T13:30:00Z","v":423,"vw":11.75},{"c":11.77,"h":11.77,"l":11.77,"n":1,"o":11.77,"t":"2026-10-01T13:45:00Z","v":100,"vw":11.77},{"c":11.82,"h":11.84,"l":11.815,"n":6,"o":11.839,"t":"2026-10-01T14:00:00Z","v":5759,"vw":11.836366},{"c":11.83,"h":11.83,"l":11.83,"n":1,"o":11.83,"t":"2026-10-01T14:15:00Z","v":100,"vw":11.83},{"c":11.82,"h":11.82,"l":11.82,"n":2,"o":11.82,"t":"2026-10-01T14:30:00Z","v":254,"vw":11.82},{"c":11.83,"h":11.83,"l":11.82,"n":2,"o":11.82,"t":"2026-10-01T14:45:00Z","v":600,"vw":11.821667},{"c":11.82,"h":11.82,"l":11.82,"n":1,"o":11.82,"t":"2026-10-01T15:15:00Z","v":400,"vw":11.82},{"c":11.865,"h":11.865,"l":11.85,"n":5,"o":11.85,"t":"2026-10-01T15:30:00Z","v":104932,"vw":11.850043},{"c":11.86,"h":11.87,"l":11.855,"n":10,"o":11.87,"t":"2026-10-01T15:45:00Z","v":3028,"vw":11.862121},{"c":11.85,"h":11.86,"l":11.85,"n":3,"o":11.86,"t":"2026-10-01T16:00:00Z","v":300,"vw":11.853333},{"c":11.85,"h":11.85,"l":11.85,"n":1,"o":11.85,"t":"2026-10-01T16:15:00Z","v":100,"vw":11.85},{"c":11.87,"h":11.87,"l":11.86,"n":2,"o":11.86,"t":"2026-10-01T16:45:00Z","v":200,"vw":11.865},{"c":11.85,"h":11.85,"l":11.85,"n":5,"o":11.85,"t":"2026-10-01T17:00:00Z","v":1000,"vw":11.85},{"c":11.83,"h":11.85,"l":11.83,"n":5,"o":11.85,"t":"2026-10-01T17:15:00Z","v":500,"vw":11.836},{"c":11.81,"h":11.81,"l":11.81,"n":12,"o":11.81,"t":"2026-10-01T17:30:00Z","v":4468,"vw":11.81},{"c":11.82,"h":11.82,"l":11.81,"n":5,"o":11.81,"t":"2026-10-01T17:45:00Z","v":417,"vw":11.813125},{"c":11.83,"h":11.83,"l":11.83,"n":5,"o":11.83,"t":"2026-10-01T18:00:00Z","v":442,"vw":11.83},{"c":11.81,"h":11.82,"l":11.81,"n":4,"o":11.82,"t":"2026-10-01T18:15:00Z","v":953,"vw":11.811049},{"c":11.82,"h":11.82,"l":11.81,"n":2,"o":11.81,"t":"2026-10-01T19:00:00Z","v":200,"vw":11.815},{"c":11.81,"h":11.81,"l":11.81,"n":5,"o":11.81,"t":"2026-10-01T19:15:00Z","v":308,"vw":11.81},{"c":11.82,"h":11.82,"l":11.82,"n":2,"o":11.82,"t":"2026-10-01T19:30:00Z","v":200,"vw":11.82},{"c":11.855,"h":11.855,"l":11.82,"n":8,"o":11.82,"t":"2026-10-01T19:45:00Z","v":3832,"vw":11.847905},{"c":11.85,"h":11.85,"l":11.85,"n":1,"o":11.85,"t":"2026-10-01T21:45:00Z","v":500,"vw":11.85},{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-10-02T13:15:00Z","v":200,"vw":11.65},{"c":11.67,"h":11.67,"l":11.67,"n":1,"o":11.67,"t":"2026-10-02T13:30:00Z","v":1000,"vw":11.67},{"c":11.66,"h":11.66,"l":11.66,"n":7,"o":11.66,"t":"2026-10-02T13:45:00Z","v":3400,"vw":11.66},{"c":11.63,"h":11.63,"l":11.625,"n":5,"o":11.625,"t":"2026-10-02T14:30:00Z","v":1089,"vw":11.626318},{"c":11.625,"h":11.625,"l":11.625,"n":3,"o":11.625,"t":"2026-10-02T14:45:00Z","v":255,"vw":11.625},{"c":11.68,"h":11.68,"l":11.67,"n":6,"o":11.68,"t":"2026-10-02T15:30:00Z","v":632,"vw":11.674747},{"c":11.69,"h":11.69,"l":11.68,"n":3,"o":11.68,"t":"2026-10-02T15:45:00Z","v":201,"vw":11.685},{"c":11.66,"h":11.68,"l":11.66,"n":5,"o":11.68,"t":"2026-10-02T16:00:00Z","v":500,"vw":11.668},{"c":11.67,"h":11.67,"l":11.67,"n":1,"o":11.67,"t":"2026-10-02T16:15:00Z","v":100,"vw":11.67},{"c":11.68,"h":11.68,"l":11.67,"n":3,"o":11.67,"t":"2026-10-02T16:30:00Z","v":300,"vw":11.676667},{"c":11.675,"h":11.68,"l":11.675,"n":5,"o":11.68,"t":"2026-10-02T16:45:00Z","v":18119,"vw":11.679136},{"c":11.67,"h":11.67,"l":11.66,"n":4,"o":11.66,"t":"2026-10-02T17:00:00Z","v":400,"vw":11.6675},{"c":11.67,"h":11.67,"l":11.67,"n":3,"o":11.67,"t":"2026-10-02T17:15:00Z","v":261,"vw":11.67},{"c":11.68,"h":11.68,"l":11.68,"n":5,"o":11.68,"t":"2026-10-02T17:30:00Z","v":500,"vw":11.68},{"c":11.68,"h":11.68,"l":11.67,"n":4,"o":11.67,"t":"2026-10-02T17:45:00Z","v":400,"vw":11.675},{"c":11.68,"h":11.68,"l":11.68,"n":2,"o":11.68,"t":"2026-10-02T18:00:00Z","v":200,"vw":11.68},{"c":11.69,"h":11.69,"l":11.69,"n":1,"o":11.69,"t":"2026-10-02T18:15:00Z","v":100,"vw":11.69},{"c":11.69,"h":11.69,"l":11.69,"n":1,"o":11.69,"t":"2026-10-02T18:30:00Z","v":100,"vw":11.69},{"c":11.69,"h":11.69,"l":11.68,"n":8,"o":11.685,"t":"2026-10-02T19:15:00Z","v":2109,"vw":11.682239},{"c":11.69,"h":11.69,"l":11.69,"n":2,"o":11.69,"t":"2026-10-02T19:30:00Z","v":226,"vw":11.69},{"c":11.675,"h":11.675,"l":11.675,"n":3,"o":11.675,"t":"2026-10-02T19:45:00Z","v":272,"vw":11.675},{"c":11.5708,"h":11.5708,"l":11.57,"n":2,"o":11.57,"t":"2026-10-05T13:30:00Z","v":2000,"vw":11.5704},{"c":11.48,"h":11.5733,"l":11.47,"n":7,"o":11.5733,"t":"2026-10-05T13:45:00Z","v":2993,"vw":11.480952},{"c":11.5538,"h":11.57,"l":11.5538,"n":4,"o":11.57,"t":"2026-10-05T14:00:00Z","v":614,"vw":11.5565},{"c":11.565,"h":11.57,"l":11.56,"n":6,"o":11.56,"t":"2026-10-05T14:15:00Z","v":1099,"vw":11.565068},{"c":11.55,"h":11.55,"l":11.55,"n":1,"o":11.55,"t":"2026-10-05T15:15:00Z","v":300,"vw":11.55},{"c":11.55,"h":11.55,"l":11.55,"n":1,"o":11.55,"t":"2026-10-05T15:45:00Z","v":100,"vw":11.55},{"c":11.535,"h":11.54,"l":11.535,"n":16,"o":11.54,"t":"2026-10-05T16:30:00Z","v":3235,"vw":11.539088},{"c":11.54,"h":11.54,"l":11.54,"n":1,"o":11.54,"t":"2026-10-05T16:45:00Z","v":100,"vw":11.54},{"c":11.52,"h":11.52,"l":11.52,"n":1,"o":11.52,"t":"2026-10-05T17:45:00Z","v":100,"vw":11.52},{"c":11.53,"h":11.53,"l":11.53,"n":1,"o":11.53,"t":"2026-10-05T18:00:00Z","v":100,"vw":11.53},{"c":11.515,"h":11.525,"l":11.515,"n":7,"o":11.525,"t":"2026-10-05T18:15:00Z","v":3137,"vw":11.519145},{"c":11.51,"h":11.51,"l":11.51,"n":2,"o":11.51,"t":"2026-10-05T18:30:00Z","v":200,"vw":11.51},{"c":11.5,"h":11.5,"l":11.5,"n":2,"o":11.5,"t":"2026-10-05T18:45:00Z","v":101,"vw":11.5},{"c":11.485,"h":11.485,"l":11.485,"n":1,"o":11.485,"t":"2026-10-05T19:00:00Z","v":1000,"vw":11.485},{"c":11.48,"h":11.48,"l":11.48,"n":5,"o":11.48,"t":"2026-10-05T19:15:00Z","v":600,"vw":11.48},{"c":11.49,"h":11.495,"l":11.49,"n":18,"o":11.49,"t":"2026-10-05T19:30:00Z","v":19530,"vw":11.490669},{"c":11.545,"h":11.545,"l":11.5,"n":14,"o":11.5,"t":"2026-10-05T19:45:00Z","v":2189,"vw":11.526549},{"c":11.53,"h":11.53,"l":11.53,"n":3,"o":11.53,"t":"2026-10-05T20:00:00Z","v":102,"vw":11.53},{"c":11.51,"h":11.51,"l":11.51,"n":1,"o":11.51,"t":"2026-10-06T13:30:00Z","v":150,"vw":11.51},{"c":11.49,"h":11.5,"l":11.49,"n":22,"o":11.5,"t":"2026-10-06T13:45:00Z","v":3104,"vw":11.496667},{"c":11.475,"h":11.475,"l":11.475,"n":1,"o":11.475,"t":"2026-10-06T14:00:00Z","v":100,"vw":11.475},{"c":11.46,"h":11.46,"l":11.46,"n":4,"o":11.46,"t":"2026-10-06T14:15:00Z","v":1580,"vw":11.46},{"c":11.46,"h":11.46,"l":11.46,"n":1,"o":11.46,"t":"2026-10-06T15:00:00Z","v":100,"vw":11.46},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-06T15:30:00Z","v":171,"vw":11.45},{"c":11.467,"h":11.467,"l":11.467,"n":1,"o":11.467,"t":"2026-10-06T16:15:00Z","v":579,"vw":11.467},{"c":11.47,"h":11.47,"l":11.47,"n":3,"o":11.47,"t":"2026-10-06T16:30:00Z","v":601,"vw":11.47},{"c":11.47,"h":11.47,"l":11.47,"n":1,"o":11.47,"t":"2026-10-06T16:45:00Z","v":100,"vw":11.47},{"c":11.48,"h":11.48,"l":11.48,"n":2,"o":11.48,"t":"2026-10-06T17:00:00Z","v":186,"vw":11.48},{"c":11.4858,"h":11.4858,"l":11.4858,"n":2,"o":11.4858,"t":"2026-10-06T17:15:00Z","v":535,"vw":11.4858},{"c":11.48,"h":11.48,"l":11.48,"n":1,"o":11.48,"t":"2026-10-06T17:45:00Z","v":100,"vw":11.48},{"c":11.47,"h":11.47,"l":11.47,"n":3,"o":11.47,"t":"2026-10-06T18:00:00Z","v":700,"vw":11.47},{"c":11.47,"h":11.47,"l":11.47,"n":1,"o":11.47,"t":"2026-10-06T18:30:00Z","v":140,"vw":11.47},{"c":11.47,"h":11.47,"l":11.47,"n":1,"o":11.47,"t":"2026-10-06T19:15:00Z","v":100,"vw":11.47},{"c":11.46,"h":11.46,"l":11.46,"n":1,"o":11.46,"t":"2026-10-06T19:30:00Z","v":102,"vw":11.46},{"c":11.52,"h":11.52,"l":11.52,"n":1,"o":11.52,"t":"2026-10-07T12:45:00Z","v":100,"vw":11.52},{"c":11.5762,"h":11.5762,"l":11.5,"n":6,"o":11.5,"t":"2026-10-07T13:30:00Z","v":2050,"vw":11.52637},{"c":11.55,"h":11.55,"l":11.55,"n":6,"o":11.55,"t":"2026-10-07T13:45:00Z","v":534,"vw":11.55},{"c":11.58,"h":11.58,"l":11.575,"n":4,"o":11.58,"t":"2026-10-07T14:15:00Z","v":2301,"vw":11.577826},{"c":11.58,"h":11.58,"l":11.58,"n":2,"o":11.58,"t":"2026-10-07T14:30:00Z","v":1019,"vw":11.58},{"c":11.6,"h":11.6,"l":11.5901,"n":2,"o":11.5901,"t":"2026-10-07T14:45:00Z","v":844,"vw":11.598827},{"c":11.56,"h":11.565,"l":11.56,"n":2,"o":11.565,"t":"2026-10-07T15:15:00Z","v":273,"vw":11.561868},{"c":11.54,"h":11.54,"l":11.54,"n":2,"o":11.54,"t":"2026-10-07T16:15:00Z","v":119,"vw":11.54},{"c":11.54,"h":11.54,"l":11.54,"n":1,"o":11.54,"t":"2026-10-07T16:30:00Z","v":100,"vw":11.54},{"c":11.53,"h":11.545,"l":11.53,"n":2,"o":11.545,"t":"2026-10-07T17:00:00Z","v":200,"vw":11.5375},{"c":11.522,"h":11.522,"l":11.522,"n":1,"o":11.522,"t":"2026-10-07T17:30:00Z","v":300,"vw":11.522},{"c":11.52,"h":11.52,"l":11.52,"n":1,"o":11.52,"t":"2026-10-07T17:45:00Z","v":400,"vw":11.52},{"c":11.51,"h":11.51,"l":11.5,"n":5,"o":11.51,"t":"2026-10-07T18:30:00Z","v":2899,"vw":11.502071},{"c":11.51,"h":11.51,"l":11.51,"n":1,"o":11.51,"t":"2026-10-07T18:45:00Z","v":100,"vw":11.51},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-07T19:00:00Z","v":100,"vw":11.5},{"c":11.5,"h":11.5,"l":11.5,"n":2,"o":11.5,"t":"2026-10-07T19:15:00Z","v":121,"vw":11.5},{"c":11.5111,"h":11.5111,"l":11.51,"n":3,"o":11.51,"t":"2026-10-07T19:30:00Z","v":300,"vw":11.5104},{"c":11.495,"h":11.495,"l":11.4926,"n":7,"o":11.4926,"t":"2026-10-07T19:45:00Z","v":1411,"vw":11.494698},{"c":11.528,"h":11.539,"l":11.528,"n":2,"o":11.539,"t":"2026-10-08T13:00:00Z","v":1000,"vw":11.5357},{"c":11.52,"h":11.52,"l":11.52,"n":1,"o":11.52,"t":"2026-10-08T14:15:00Z","v":400,"vw":11.52},{"c":11.55,"h":11.555,"l":11.55,"n":3,"o":11.555,"t":"2026-10-08T15:30:00Z","v":700,"vw":11.553571},{"c":11.55,"h":11.55,"l":11.55,"n":1,"o":11.55,"t":"2026-10-08T15:45:00Z","v":100,"vw":11.55},{"c":11.56,"h":11.56,"l":11.56,"n":1,"o":11.56,"t":"2026-10-08T16:00:00Z","v":100,"vw":11.56},{"c":11.53,"h":11.55,"l":11.53,"n":3,"o":11.55,"t":"2026-10-08T16:15:00Z","v":300,"vw":11.536667},{"c":11.55,"h":11.55,"l":11.55,"n":1,"o":11.55,"t":"2026-10-08T16:30:00Z","v":100,"vw":11.55},{"c":11.59,"h":11.6,"l":11.59,"n":4,"o":11.59,"t":"2026-10-08T16:45:00Z","v":400,"vw":11.5925},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-10-08T17:00:00Z","v":100,"vw":11.6},{"c":11.67,"h":11.6761,"l":11.64,"n":6,"o":11.64,"t":"2026-10-08T17:15:00Z","v":2304,"vw":11.673397},{"c":11.66,"h":11.67,"l":11.66,"n":3,"o":11.67,"t":"2026-10-08T17:30:00Z","v":223,"vw":11.665},{"c":11.67,"h":11.67,"l":11.67,"n":2,"o":11.67,"t":"2026-10-08T17:45:00Z","v":102,"vw":11.67},{"c":11.67,"h":11.67,"l":11.67,"n":2,"o":11.67,"t":"2026-10-08T18:00:00Z","v":400,"vw":11.67},{"c":11.64,"h":11.645,"l":11.64,"n":2,"o":11.645,"t":"2026-10-08T18:15:00Z","v":2485,"vw":11.641378},{"c":11.61,"h":11.61,"l":11.61,"n":1,"o":11.61,"t":"2026-10-08T19:30:00Z","v":1000,"vw":11.61},{"c":11.61,"h":11.61,"l":11.61,"n":2,"o":11.61,"t":"2026-10-08T19:45:00Z","v":1420,"vw":11.61},{"c":11.54,"h":11.54,"l":11.54,"n":3,"o":11.54,"t":"2026-10-09T13:30:00Z","v":577,"vw":11.54},{"c":11.53,"h":11.53,"l":11.53,"n":1,"o":11.53,"t":"2026-10-09T14:15:00Z","v":157,"vw":11.53},{"c":11.505,"h":11.52,"l":11.505,"n":4,"o":11.52,"t":"2026-10-09T14:45:00Z","v":4193,"vw":11.519285},{"c":11.53,"h":11.53,"l":11.53,"n":1,"o":11.53,"t":"2026-10-09T15:15:00Z","v":200,"vw":11.53},{"c":11.53,"h":11.53,"l":11.53,"n":2,"o":11.53,"t":"2026-10-09T15:30:00Z","v":200,"vw":11.53},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-09T15:45:00Z","v":100,"vw":11.5},{"c":11.49,"h":11.5,"l":11.49,"n":2,"o":11.5,"t":"2026-10-09T16:00:00Z","v":200,"vw":11.495},{"c":11.5,"h":11.5,"l":11.5,"n":3,"o":11.5,"t":"2026-10-09T16:30:00Z","v":2300,"vw":11.5},{"c":11.525,"h":11.525,"l":11.525,"n":2,"o":11.525,"t":"2026-10-09T17:15:00Z","v":1000,"vw":11.525},{"c":11.525,"h":11.525,"l":11.525,"n":1,"o":11.525,"t":"2026-10-09T17:30:00Z","v":200,"vw":11.525},{"c":11.52,"h":11.52,"l":11.52,"n":3,"o":11.52,"t":"2026-10-09T18:30:00Z","v":102,"vw":11.52},{"c":11.5,"h":11.5,"l":11.5,"n":2,"o":11.5,"t":"2026-10-09T18:45:00Z","v":420,"vw":11.5},{"c":11.515,"h":11.515,"l":11.515,"n":3,"o":11.515,"t":"2026-10-09T19:45:00Z","v":1262,"vw":11.515},{"c":11.49,"h":11.49,"l":11.49,"n":1,"o":11.49,"t":"2026-10-12T13:15:00Z","v":163,"vw":11.49},{"c":11.455,"h":11.49,"l":11.455,"n":5,"o":11.49,"t":"2026-10-12T13:30:00Z","v":913,"vw":11.46719},{"c":11.429,"h":11.429,"l":11.42,"n":7,"o":11.425,"t":"2026-10-12T13:45:00Z","v":3118,"vw":11.423296},{"c":11.44,"h":11.45,"l":11.44,"n":5,"o":11.45,"t":"2026-10-12T15:45:00Z","v":1176,"vw":11.449091},{"c":11.4599,"h":11.4599,"l":11.455,"n":6,"o":11.455,"t":"2026-10-12T16:30:00Z","v":4400,"vw":11.457041},{"c":11.48,"h":11.48,"l":11.48,"n":1,"o":11.48,"t":"2026-10-12T16:45:00Z","v":100,"vw":11.48},{"c":11.47,"h":11.49,"l":11.47,"n":6,"o":11.49,"t":"2026-10-12T17:00:00Z","v":320,"vw":11.48},{"c":11.4724,"h":11.4724,"l":11.4724,"n":1,"o":11.4724,"t":"2026-10-12T19:00:00Z","v":785,"vw":11.4724},{"c":11.44,"h":11.45,"l":11.44,"n":13,"o":11.44,"t":"2026-10-12T22:00:00Z","v":2000,"vw":11.441053},{"c":11.44,"h":11.44,"l":11.44,"n":1,"o":11.44,"t":"2026-10-12T22:45:00Z","v":327,"vw":11.44},{"c":11.42,"h":11.43,"l":11.42,"n":2,"o":11.43,"t":"2026-10-13T13:30:00Z","v":600,"vw":11.421667},{"c":11.355,"h":11.39,"l":11.355,"n":24,"o":11.39,"t":"2026-10-13T13:45:00Z","v":7660,"vw":11.37232},{"c":11.375,"h":11.375,"l":11.355,"n":16,"o":11.365,"t":"2026-10-13T14:00:00Z","v":9860,"vw":11.359234},{"c":11.37,"h":11.37,"l":11.37,"n":2,"o":11.37,"t":"2026-10-13T14:15:00Z","v":101,"vw":11.37},{"c":11.37,"h":11.38,"l":11.37,"n":2,"o":11.38,"t":"2026-10-13T14:30:00Z","v":400,"vw":11.375},{"c":11.38,"h":11.38,"l":11.375,"n":3,"o":11.375,"t":"2026-10-13T14:45:00Z","v":600,"vw":11.375833},{"c":11.38,"h":11.38,"l":11.38,"n":4,"o":11.38,"t":"2026-10-13T15:00:00Z","v":507,"vw":11.38},{"c":11.39,"h":11.39,"l":11.38,"n":9,"o":11.389,"t":"2026-10-13T15:30:00Z","v":5700,"vw":11.388},{"c":11.39,"h":11.39,"l":11.39,"n":2,"o":11.39,"t":"2026-10-13T15:45:00Z","v":200,"vw":11.39},{"c":11.39,"h":11.39,"l":11.39,"n":4,"o":11.39,"t":"2026-10-13T16:00:00Z","v":321,"vw":11.39},{"c":11.4,"h":11.4,"l":11.4,"n":8,"o":11.4,"t":"2026-10-13T16:30:00Z","v":28950,"vw":11.4},{"c":11.4,"h":11.4,"l":11.4,"n":2,"o":11.4,"t":"2026-10-13T17:00:00Z","v":200,"vw":11.4},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-13T17:15:00Z","v":100,"vw":11.4},{"c":11.41,"h":11.41,"l":11.41,"n":2,"o":11.41,"t":"2026-10-13T17:30:00Z","v":200,"vw":11.41},{"c":11.4,"h":11.4,"l":11.4,"n":6,"o":11.4,"t":"2026-10-13T17:45:00Z","v":516,"vw":11.4},{"c":11.4,"h":11.41,"l":11.4,"n":4,"o":11.41,"t":"2026-10-13T18:00:00Z","v":301,"vw":11.406667},{"c":11.41,"h":11.41,"l":11.41,"n":1,"o":11.41,"t":"2026-10-13T18:15:00Z","v":100,"vw":11.41},{"c":11.43,"h":11.43,"l":11.43,"n":1,"o":11.43,"t":"2026-10-13T18:30:00Z","v":300,"vw":11.43},{"c":11.42,"h":11.42,"l":11.42,"n":2,"o":11.42,"t":"2026-10-13T18:45:00Z","v":200,"vw":11.42},{"c":11.405,"h":11.405,"l":11.405,"n":1,"o":11.405,"t":"2026-10-13T19:00:00Z","v":100,"vw":11.405},{"c":11.4099,"h":11.41,"l":11.405,"n":5,"o":11.405,"t":"2026-10-13T19:15:00Z","v":615,"vw":11.408964},{"c":11.405,"h":11.41,"l":11.405,"n":3,"o":11.41,"t":"2026-10-13T19:30:00Z","v":3200,"vw":11.405313},{"c":11.42,"h":11.42,"l":11.4054,"n":12,"o":11.4054,"t":"2026-10-13T19:45:00Z","v":1220,"vw":11.41162},{"c":11.4269,"h":11.4269,"l":11.4269,"n":1,"o":11.4269,"t":"2026-10-13T21:45:00Z","v":1000,"vw":11.4269},{"c":11.429,"h":11.429,"l":11.429,"n":1,"o":11.429,"t":"2026-10-13T22:00:00Z","v":500,"vw":11.429},{"c":11.3999,"h":11.3999,"l":11.3996,"n":4,"o":11.3996,"t":"2026-10-14T11:45:00Z","v":400,"vw":11.399825},{"c":11.4601,"h":11.47,"l":11.43,"n":14,"o":11.43,"t":"2026-10-14T13:30:00Z","v":6514,"vw":11.459081},{"c":11.5401,"h":11.5401,"l":11.54,"n":3,"o":11.54,"t":"2026-10-14T14:45:00Z","v":4450,"vw":11.540066},{"c":11.5503,"h":11.5503,"l":11.5503,"n":3,"o":11.5503,"t":"2026-10-14T15:00:00Z","v":225,"vw":11.5503},{"c":11.5401,"h":11.5401,"l":11.54,"n":2,"o":11.54,"t":"2026-10-14T15:15:00Z","v":268,"vw":11.54005},{"c":11.57,"h":11.57,"l":11.545,"n":8,"o":11.545,"t":"2026-10-14T15:30:00Z","v":2600,"vw":11.550265},{"c":11.58,"h":11.58,"l":11.57,"n":9,"o":11.575,"t":"2026-10-14T15:45:00Z","v":1633,"vw":11.574839},{"c":11.595,"h":11.595,"l":11.595,"n":1,"o":11.595,"t":"2026-10-14T16:00:00Z","v":100,"vw":11.595},{"c":11.62,"h":11.62,"l":11.61,"n":11,"o":11.62,"t":"2026-10-14T16:15:00Z","v":1673,"vw":11.617354},{"c":11.595,"h":11.625,"l":11.595,"n":21,"o":11.62,"t":"2026-10-14T16:30:00Z","v":11894,"vw":11.619044},{"c":11.61,"h":11.61,"l":11.61,"n":1,"o":11.61,"t":"2026-10-14T16:45:00Z","v":200,"vw":11.61},{"c":11.62,"h":11.62,"l":11.62,"n":1,"o":11.62,"t":"2026-10-14T17:00:00Z","v":180,"vw":11.62},{"c":11.65,"h":11.65,"l":11.62,"n":9,"o":11.62,"t":"2026-10-14T17:15:00Z","v":1600,"vw":11.633},{"c":11.655,"h":11.655,"l":11.64,"n":4,"o":11.64,"t":"2026-10-14T17:30:00Z","v":1701,"vw":11.653824},{"c":11.655,"h":11.66,"l":11.65,"n":14,"o":11.65,"t":"2026-10-14T17:45:00Z","v":12784,"vw":11.651027},{"c":11.66,"h":11.67,"l":11.66,"n":15,"o":11.67,"t":"2026-10-14T18:00:00Z","v":1786,"vw":11.662078},{"c":11.67,"h":11.67,"l":11.67,"n":4,"o":11.67,"t":"2026-10-14T18:30:00Z","v":308,"vw":11.67},{"c":11.67,"h":11.67,"l":11.67,"n":1,"o":11.67,"t":"2026-10-14T18:45:00Z","v":100,"vw":11.67},{"c":11.68,"h":11.6801,"l":11.68,"n":7,"o":11.68,"t":"2026-10-14T19:00:00Z","v":605,"vw":11.680028},{"c":11.655,"h":11.6699,"l":11.655,"n":4,"o":11.665,"t":"2026-10-14T19:15:00Z","v":3599,"vw":11.659579},{"c":11.6475,"h":11.6475,"l":11.6475,"n":1,"o":11.6475,"t":"2026-10-14T19:30:00Z","v":100,"vw":11.6475},{"c":11.635,"h":11.6575,"l":11.635,"n":13,"o":11.645,"t":"2026-10-14T19:45:00Z","v":3989,"vw":11.647524},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-14T22:45:00Z","v":1000,"vw":11.7},{"c":11.7099,"h":11.7099,"l":11.7099,"n":1,"o":11.7099,"t":"2026-10-14T23:15:00Z","v":500,"vw":11.7099},{"c":11.74,"h":11.795,"l":11.73,"n":21,"o":11.78,"t":"2026-10-15T13:30:00Z","v":41399,"vw":11.737798},{"c":11.77,"h":11.78,"l":11.72,"n":25,"o":11.725,"t":"2026-10-15T13:45:00Z","v":6044,"vw":11.75594},{"c":11.71,"h":11.75,"l":11.71,"n":5,"o":11.75,"t":"2026-10-15T14:00:00Z","v":471,"vw":11.739957},{"c":11.73,"h":11.73,"l":11.72,"n":7,"o":11.72,"t":"2026-10-15T14:15:00Z","v":1320,"vw":11.722188},{"c":11.72,"h":11.72,"l":11.72,"n":2,"o":11.72,"t":"2026-10-15T14:30:00Z","v":209,"vw":11.72},{"c":11.699,"h":11.7154,"l":11.699,"n":7,"o":11.715,"t":"2026-10-15T14:45:00Z","v":2400,"vw":11.707021},{"c":11.69,"h":11.69,"l":11.69,"n":2,"o":11.69,"t":"2026-10-15T15:30:00Z","v":200,"vw":11.69},{"c":11.68,"h":11.69,"l":11.68,"n":4,"o":11.69,"t":"2026-10-15T15:45:00Z","v":210,"vw":11.685},{"c":11.69,"h":11.69,"l":11.69,"n":4,"o":11.69,"t":"2026-10-15T16:00:00Z","v":301,"vw":11.69},{"c":11.71,"h":11.71,"l":11.69,"n":4,"o":11.69,"t":"2026-10-15T16:15:00Z","v":400,"vw":11.7025},{"c":11.7,"h":11.71,"l":11.7,"n":9,"o":11.71,"t":"2026-10-15T16:30:00Z","v":808,"vw":11.705},{"c":11.7,"h":11.7,"l":11.7,"n":4,"o":11.7,"t":"2026-10-15T16:45:00Z","v":400,"vw":11.7},{"c":11.68,"h":11.69,"l":11.68,"n":3,"o":11.69,"t":"2026-10-15T17:00:00Z","v":1277,"vw":11.688614},{"c":11.6673,"h":11.6673,"l":11.6673,"n":1,"o":11.6673,"t":"2026-10-15T17:15:00Z","v":100,"vw":11.6673},{"c":11.64,"h":11.64,"l":11.635,"n":5,"o":11.635,"t":"2026-10-15T17:45:00Z","v":1128,"vw":11.635455},{"c":11.67,"h":11.67,"l":11.66,"n":2,"o":11.66,"t":"2026-10-15T18:00:00Z","v":200,"vw":11.665},{"c":11.69,"h":11.69,"l":11.69,"n":5,"o":11.69,"t":"2026-10-15T18:15:00Z","v":360,"vw":11.69},{"c":11.67,"h":11.68,"l":11.67,"n":10,"o":11.68,"t":"2026-10-15T18:45:00Z","v":1748,"vw":11.675914},{"c":11.65,"h":11.66,"l":11.65,"n":3,"o":11.66,"t":"2026-10-15T19:00:00Z","v":300,"vw":11.656667},{"c":11.67,"h":11.67,"l":11.67,"n":5,"o":11.67,"t":"2026-10-15T19:30:00Z","v":2200,"vw":11.67},{"c":11.67,"h":11.67,"l":11.66,"n":8,"o":11.66,"t":"2026-10-15T19:45:00Z","v":756,"vw":11.663135},{"c":11.7,"h":11.71,"l":11.69,"n":3,"o":11.71,"t":"2026-10-16T13:30:00Z","v":4672,"vw":11.708776},{"c":11.675,"h":11.675,"l":11.675,"n":1,"o":11.675,"t":"2026-10-16T13:45:00Z","v":300,"vw":11.675},{"c":11.7101,"h":11.7101,"l":11.7101,"n":1,"o":11.7101,"t":"2026-10-16T14:00:00Z","v":5000,"vw":11.7101},{"c":11.72,"h":11.73,"l":11.72,"n":3,"o":11.73,"t":"2026-10-16T14:30:00Z","v":400,"vw":11.7275},{"c":11.73,"h":11.73,"l":11.73,"n":1,"o":11.73,"t":"2026-10-16T14:45:00Z","v":500,"vw":11.73},{"c":11.765,"h":11.765,"l":11.765,"n":1,"o":11.765,"t":"2026-10-16T15:15:00Z","v":200,"vw":11.765},{"c":11.76,"h":11.76,"l":11.76,"n":4,"o":11.76,"t":"2026-10-16T15:30:00Z","v":301,"vw":11.76},{"c":11.78,"h":11.78,"l":11.77,"n":7,"o":11.77,"t":"2026-10-16T15:45:00Z","v":506,"vw":11.774},{"c":11.79,"h":11.815,"l":11.79,"n":9,"o":11.815,"t":"2026-10-16T16:00:00Z","v":803,"vw":11.805625},{"c":11.8,"h":11.8,"l":11.8,"n":1,"o":11.8,"t":"2026-10-16T16:15:00Z","v":100,"vw":11.8},{"c":11.83,"h":11.83,"l":11.81,"n":3,"o":11.81,"t":"2026-10-16T16:30:00Z","v":300,"vw":11.82},{"c":11.85,"h":11.85,"l":11.85,"n":1,"o":11.85,"t":"2026-10-16T16:45:00Z","v":180,"vw":11.85},{"c":11.9,"h":11.9,"l":11.89,"n":7,"o":11.89,"t":"2026-10-16T17:00:00Z","v":965,"vw":11.892778},{"c":11.89,"h":11.9126,"l":11.89,"n":8,"o":11.9126,"t":"2026-10-16T17:15:00Z","v":911,"vw":11.907244},{"c":11.8995,"h":11.8995,"l":11.88,"n":4,"o":11.88,"t":"2026-10-16T17:30:00Z","v":355,"vw":11.889833},{"c":11.95,"h":11.95,"l":11.91,"n":9,"o":11.925,"t":"2026-10-16T18:15:00Z","v":98463,"vw":11.910208},{"c":11.95,"h":11.96,"l":11.94,"n":7,"o":11.94,"t":"2026-10-16T18:30:00Z","v":1648,"vw":11.956355},{"c":11.96,"h":11.96,"l":11.945,"n":5,"o":11.945,"t":"2026-10-16T18:45:00Z","v":500,"vw":11.953},{"c":11.92,"h":11.97,"l":11.92,"n":5,"o":11.97,"t":"2026-10-16T19:00:00Z","v":15377,"vw":11.920619},{"c":11.925,"h":11.925,"l":11.925,"n":2,"o":11.925,"t":"2026-10-16T19:15:00Z","v":2790,"vw":11.925},{"c":11.9325,"h":11.9325,"l":11.9325,"n":1,"o":11.9325,"t":"2026-10-16T19:30:00Z","v":100,"vw":11.9325},{"c":11.89,"h":11.925,"l":11.89,"n":16,"o":11.9201,"t":"2026-10-16T19:45:00Z","v":4279,"vw":11.903318},{"c":12.24,"h":12.24,"l":12.24,"n":3,"o":12.24,"t":"2026-10-16T23:45:00Z","v":1307,"vw":12.24},{"c":11.83,"h":11.83,"l":11.795,"n":23,"o":11.8,"t":"2026-10-19T13:30:00Z","v":28814,"vw":11.810948},{"c":11.83,"h":11.83,"l":11.83,"n":1,"o":11.83,"t":"2026-10-19T13:45:00Z","v":100,"vw":11.83},{"c":11.77,"h":11.8102,"l":11.77,"n":3,"o":11.8102,"t":"2026-10-19T14:00:00Z","v":3751,"vw":11.808592},{"c":11.7599,"h":11.7599,"l":11.7599,"n":1,"o":11.7599,"t":"2026-10-19T14:30:00Z","v":1000,"vw":11.7599},{"c":11.695,"h":11.7,"l":11.695,"n":3,"o":11.7,"t":"2026-10-19T15:00:00Z","v":1541,"vw":11.696762},{"c":11.68,"h":11.68,"l":11.67,"n":8,"o":11.68,"t":"2026-10-19T15:30:00Z","v":1028,"vw":11.678267},{"c":11.68,"h":11.68,"l":11.675,"n":12,"o":11.68,"t":"2026-10-19T15:45:00Z","v":1208,"vw":11.679586},{"c":11.7,"h":11.7,"l":11.69,"n":5,"o":11.69,"t":"2026-10-19T16:00:00Z","v":500,"vw":11.698},{"c":11.7,"h":11.7,"l":11.7,"n":2,"o":11.7,"t":"2026-10-19T16:15:00Z","v":200,"vw":11.7},{"c":11.7,"h":11.7,"l":11.7,"n":7,"o":11.7,"t":"2026-10-19T16:30:00Z","v":685,"vw":11.7},{"c":11.7,"h":11.7,"l":11.7,"n":3,"o":11.7,"t":"2026-10-19T16:45:00Z","v":300,"vw":11.7},{"c":11.71,"h":11.71,"l":11.7026,"n":4,"o":11.71,"t":"2026-10-19T17:00:00Z","v":2180,"vw":11.708302},{"c":11.71,"h":11.72,"l":11.71,"n":9,"o":11.72,"t":"2026-10-19T17:15:00Z","v":1912,"vw":11.718316},{"c":11.71,"h":11.72,"l":11.71,"n":8,"o":11.72,"t":"2026-10-19T17:30:00Z","v":2015,"vw":11.71575},{"c":11.71,"h":11.725,"l":11.71,"n":12,"o":11.71,"t":"2026-10-19T17:45:00Z","v":2641,"vw":11.722193},{"c":11.71,"h":11.72,"l":11.71,"n":5,"o":11.72,"t":"2026-10-19T18:00:00Z","v":500,"vw":11.714},{"c":11.71,"h":11.71,"l":11.71,"n":3,"o":11.71,"t":"2026-10-19T18:15:00Z","v":263,"vw":11.71},{"c":11.71,"h":11.72,"l":11.71,"n":4,"o":11.72,"t":"2026-10-19T18:30:00Z","v":400,"vw":11.7125},{"c":11.7,"h":11.7,"l":11.7,"n":3,"o":11.7,"t":"2026-10-19T18:45:00Z","v":300,"vw":11.7},{"c":11.69,"h":11.7,"l":11.69,"n":8,"o":11.7,"t":"2026-10-19T19:00:00Z","v":681,"vw":11.691667},{"c":11.685,"h":11.685,"l":11.685,"n":2,"o":11.685,"t":"2026-10-19T19:15:00Z","v":514,"vw":11.685},{"c":11.68,"h":11.68,"l":11.68,"n":10,"o":11.68,"t":"2026-10-19T19:30:00Z","v":4695,"vw":11.68},{"c":11.705,"h":11.72,"l":11.7,"n":22,"o":11.72,"t":"2026-10-19T19:45:00Z","v":11303,"vw":11.703827},{"c":11.7536,"h":11.7536,"l":11.7536,"n":1,"o":11.7536,"t":"2026-10-20T12:30:00Z","v":209,"vw":11.7536},{"c":11.84,"h":11.84,"l":11.75,"n":34,"o":11.75,"t":"2026-10-20T13:30:00Z","v":16261,"vw":11.824353},{"c":11.83,"h":11.855,"l":11.82,"n":17,"o":11.855,"t":"2026-10-20T13:45:00Z","v":1901,"vw":11.832639},{"c":11.7441,"h":11.8,"l":11.7441,"n":10,"o":11.8,"t":"2026-10-20T14:00:00Z","v":2936,"vw":11.775847},{"c":11.7,"h":11.7001,"l":11.7,"n":3,"o":11.7001,"t":"2026-10-20T14:15:00Z","v":501,"vw":11.70008},{"c":11.7,"h":11.71,"l":11.7,"n":14,"o":11.7,"t":"2026-10-20T14:45:00Z","v":2346,"vw":11.703592},{"c":11.75,"h":11.75,"l":11.72,"n":7,"o":11.72,"t":"2026-10-20T15:00:00Z","v":2320,"vw":11.721565},{"c":11.74,"h":11.75,"l":11.74,"n":4,"o":11.75,"t":"2026-10-20T15:30:00Z","v":400,"vw":11.7475},{"c":11.74,"h":11.74,"l":11.74,"n":3,"o":11.74,"t":"2026-10-20T15:45:00Z","v":300,"vw":11.74},{"c":11.75,"h":11.75,"l":11.74,"n":3,"o":11.74,"t":"2026-10-20T16:00:00Z","v":300,"vw":11.746667},{"c":11.75,"h":11.76,"l":11.75,"n":4,"o":11.76,"t":"2026-10-20T16:15:00Z","v":295,"vw":11.755},{"c":11.74,"h":11.75,"l":11.74,"n":4,"o":11.75,"t":"2026-10-20T16:30:00Z","v":400,"vw":11.745},{"c":11.76,"h":11.76,"l":11.745,"n":4,"o":11.745,"t":"2026-10-20T16:45:00Z","v":400,"vw":11.75375},{"c":11.75,"h":11.75,"l":11.75,"n":8,"o":11.75,"t":"2026-10-20T17:00:00Z","v":5381,"vw":11.75},{"c":11.73,"h":11.74,"l":11.73,"n":3,"o":11.74,"t":"2026-10-20T17:15:00Z","v":300,"vw":11.733333},{"c":11.74,"h":11.74,"l":11.73,"n":4,"o":11.73,"t":"2026-10-20T17:30:00Z","v":363,"vw":11.733333},{"c":11.75,"h":11.75,"l":11.74,"n":3,"o":11.74,"t":"2026-10-20T17:45:00Z","v":400,"vw":11.7475},{"c":11.75,"h":11.755,"l":11.75,"n":6,"o":11.755,"t":"2026-10-20T18:00:00Z","v":1100,"vw":11.752727},{"c":11.75,"h":11.75,"l":11.75,"n":2,"o":11.75,"t":"2026-10-20T18:15:00Z","v":146,"vw":11.75},{"c":11.77,"h":11.77,"l":11.76,"n":7,"o":11.76,"t":"2026-10-20T18:30:00Z","v":5700,"vw":11.765044},{"c":11.75,"h":11.76,"l":11.75,"n":9,"o":11.76,"t":"2026-10-20T18:45:00Z","v":669,"vw":11.751621},{"c":11.76,"h":11.76,"l":11.76,"n":1,"o":11.76,"t":"2026-10-20T19:00:00Z","v":100,"vw":11.76},{"c":11.76,"h":11.77,"l":11.76,"n":4,"o":11.77,"t":"2026-10-20T19:45:00Z","v":2420,"vw":11.761625},{"c":11.76,"h":11.76,"l":11.76,"n":1,"o":11.76,"t":"2026-10-20T20:00:00Z","v":192,"vw":11.76},{"c":11.69,"h":11.69,"l":11.69,"n":1,"o":11.69,"t":"2026-10-20T22:15:00Z","v":125,"vw":11.69},{"c":11.74,"h":11.74,"l":11.74,"n":1,"o":11.74,"t":"2026-10-21T11:45:00Z","v":125,"vw":11.74},{"c":11.715,"h":11.739,"l":11.715,"n":9,"o":11.739,"t":"2026-10-21T13:30:00Z","v":4180,"vw":11.733811},{"c":11.74,"h":11.74,"l":11.735,"n":4,"o":11.735,"t":"2026-10-21T14:00:00Z","v":1220,"vw":11.739583},{"c":11.73,"h":11.73,"l":11.73,"n":7,"o":11.73,"t":"2026-10-21T14:15:00Z","v":1912,"vw":11.73},{"c":11.7212,"h":11.7212,"l":11.7212,"n":2,"o":11.7212,"t":"2026-10-21T14:30:00Z","v":270,"vw":11.7212},{"c":11.64,"h":11.65,"l":11.64,"n":11,"o":11.65,"t":"2026-10-21T15:30:00Z","v":1005,"vw":11.645},{"c":11.65,"h":11.65,"l":11.64,"n":11,"o":11.64,"t":"2026-10-21T15:45:00Z","v":1302,"vw":11.640891},{"c":11.65,"h":11.65,"l":11.645,"n":8,"o":11.65,"t":"2026-10-21T16:00:00Z","v":709,"vw":11.648571},{"c":11.65,"h":11.65,"l":11.65,"n":6,"o":11.65,"t":"2026-10-21T16:15:00Z","v":600,"vw":11.65},{"c":11.63,"h":11.655,"l":11.63,"n":12,"o":11.655,"t":"2026-10-21T16:30:00Z","v":1605,"vw":11.648125},{"c":11.63,"h":11.64,"l":11.63,"n":5,"o":11.63,"t":"2026-10-21T16:45:00Z","v":402,"vw":11.635},{"c":11.62,"h":11.63,"l":11.62,"n":3,"o":11.63,"t":"2026-10-21T17:00:00Z","v":300,"vw":11.626667},{"c":11.62,"h":11.62,"l":11.62,"n":13,"o":11.62,"t":"2026-10-21T17:15:00Z","v":6382,"vw":11.62},{"c":11.63,"h":11.635,"l":11.63,"n":3,"o":11.63,"t":"2026-10-21T17:30:00Z","v":800,"vw":11.63375},{"c":11.61,"h":11.62,"l":11.61,"n":4,"o":11.62,"t":"2026-10-21T17:45:00Z","v":2314,"vw":11.610864},{"c":11.6282,"h":11.63,"l":11.6282,"n":3,"o":11.63,"t":"2026-10-21T18:00:00Z","v":10000,"vw":11.629892},{"c":11.62,"h":11.62,"l":11.62,"n":1,"o":11.62,"t":"2026-10-21T18:15:00Z","v":100,"vw":11.62},{"c":11.62,"h":11.62,"l":11.62,"n":3,"o":11.62,"t":"2026-10-21T18:30:00Z","v":300,"vw":11.62},{"c":11.64,"h":11.64,"l":11.63,"n":3,"o":11.63,"t":"2026-10-21T18:45:00Z","v":289,"vw":11.635},{"c":11.68,"h":11.6826,"l":11.67,"n":12,"o":11.68,"t":"2026-10-21T19:00:00Z","v":1569,"vw":11.672544},{"c":11.68,"h":11.68,"l":11.6601,"n":8,"o":11.661,"t":"2026-10-21T19:15:00Z","v":1421,"vw":11.665579},{"c":11.65,"h":11.65,"l":11.65,"n":2,"o":11.65,"t":"2026-10-21T19:45:00Z","v":187,"vw":11.65},{"c":11.58,"h":11.65,"l":11.58,"n":3,"o":11.65,"t":"2026-10-21T20:00:00Z","v":1142,"vw":11.619325},{"c":11.839,"h":11.869,"l":11.839,"n":2,"o":11.869,"t":"2026-10-22T11:00:00Z","v":1000,"vw":11.854},{"c":11.87,"h":11.87,"l":11.87,"n":1,"o":11.87,"t":"2026-10-22T12:30:00Z","v":100,"vw":11.87},{"c":11.78,"h":11.78,"l":11.78,"n":1,"o":11.78,"t":"2026-10-22T13:00:00Z","v":250,"vw":11.78},{"c":11.91,"h":11.935,"l":11.91,"n":12,"o":11.925,"t":"2026-10-22T13:45:00Z","v":5343,"vw":11.927167},{"c":11.89,"h":11.895,"l":11.885,"n":5,"o":11.895,"t":"2026-10-22T14:00:00Z","v":2258,"vw":11.892028},{"c":11.945,"h":11.945,"l":11.9299,"n":72,"o":11.93,"t":"2026-10-22T14:15:00Z","v":84697,"vw":11.932527},{"c":11.9656,"h":11.969,"l":11.96,"n":7,"o":11.96,"t":"2026-10-22T14:30:00Z","v":1251,"vw":11.965032},{"c":11.965,"h":11.965,"l":11.96,"n":7,"o":11.96,"t":"2026-10-22T14:45:00Z","v":769,"vw":11.960904},{"c":11.97,"h":11.97,"l":11.96,"n":9,"o":11.96,"t":"2026-10-22T15:00:00Z","v":2048,"vw":11.966216},{"c":11.9299,"h":11.95,"l":11.9299,"n":7,"o":11.95,"t":"2026-10-22T15:15:00Z","v":414,"vw":11.939717},{"c":11.95,"h":11.96,"l":11.95,"n":7,"o":11.95,"t":"2026-10-22T15:30:00Z","v":1430,"vw":11.954143},{"c":11.94,"h":11.96,"l":11.94,"n":9,"o":11.96,"t":"2026-10-22T15:45:00Z","v":784,"vw":11.950739},{"c":11.96,"h":11.965,"l":11.93,"n":10,"o":11.93,"t":"2026-10-22T16:00:00Z","v":1132,"vw":11.953816},{"c":11.965,"h":11.965,"l":11.95,"n":7,"o":11.95,"t":"2026-10-22T16:15:00Z","v":503,"vw":11.959},{"c":12,"h":12,"l":11.985,"n":21,"o":11.99,"t":"2026-10-22T16:30:00Z","v":2356,"vw":11.995905},{"c":12,"h":12.02,"l":12,"n":10,"o":12.02,"t":"2026-10-22T16:45:00Z","v":8708,"vw":12.003851},{"c":12.015,"h":12.02,"l":12,"n":7,"o":12,"t":"2026-10-22T17:00:00Z","v":633,"vw":12.013},{"c":12.01,"h":12.01,"l":12.005,"n":4,"o":12.005,"t":"2026-10-22T17:15:00Z","v":1619,"vw":12.009063},{"c":12.01,"h":12.02,"l":12.01,"n":5,"o":12.01,"t":"2026-10-22T17:30:00Z","v":425,"vw":12.0125},{"c":12.03,"h":12.03,"l":12.01,"n":12,"o":12.01,"t":"2026-10-22T17:45:00Z","v":1273,"vw":12.020779},{"c":12.04,"h":12.0457,"l":12.035,"n":6,"o":12.035,"t":"2026-10-22T18:00:00Z","v":2500,"vw":12.036228},{"c":12.03,"h":12.035,"l":12.02,"n":13,"o":12.02,"t":"2026-10-22T18:15:00Z","v":18073,"vw":12.030345},{"c":12.07,"h":12.07,"l":12.06,"n":5,"o":12.06,"t":"2026-10-22T18:30:00Z","v":501,"vw":12.066508},{"c":12.07,"h":12.0715,"l":12.0699,"n":16,"o":12.07,"t":"2026-10-22T18:45:00Z","v":3401,"vw":12.070236},{"c":12.07,"h":12.0899,"l":12.07,"n":13,"o":12.08,"t":"2026-10-22T19:00:00Z","v":1257,"vw":12.082475},{"c":12.06,"h":12.0701,"l":12.06,"n":19,"o":12.065,"t":"2026-10-22T19:15:00Z","v":4414,"vw":12.069077},{"c":12.07,"h":12.07,"l":12.06,"n":3,"o":12.06,"t":"2026-10-22T19:30:00Z","v":699,"vw":12.061667},{"c":12.045,"h":12.05,"l":12.025,"n":32,"o":12.035,"t":"2026-10-22T19:45:00Z","v":16082,"vw":12.0449},{"c":12.04,"h":12.04,"l":12.04,"n":1,"o":12.04,"t":"2026-10-22T20:00:00Z","v":200,"vw":12.04},{"c":12.03,"h":12.03,"l":12.03,"n":1,"o":12.03,"t":"2026-10-23T09:30:00Z","v":100,"vw":12.03},{"c":12.12,"h":12.15,"l":12.12,"n":10,"o":12.15,"t":"2026-10-23T13:30:00Z","v":5717,"vw":12.136246},{"c":12.1,"h":12.1175,"l":12.1,"n":7,"o":12.1175,"t":"2026-10-23T13:45:00Z","v":4682,"vw":12.110589},{"c":12.09,"h":12.1,"l":12.09,"n":6,"o":12.09,"t":"2026-10-23T14:00:00Z","v":5525,"vw":12.090367},{"c":12.115,"h":12.115,"l":12.0899,"n":5,"o":12.0965,"t":"2026-10-23T14:15:00Z","v":7356,"vw":12.107571},{"c":12.05,"h":12.05,"l":12.0404,"n":5,"o":12.0405,"t":"2026-10-23T14:45:00Z","v":1168,"vw":12.046304},{"c":12.04,"h":12.05,"l":12.04,"n":3,"o":12.045,"t":"2026-10-23T15:00:00Z","v":1322,"vw":12.041679},{"c":12.0401,"h":12.0401,"l":12.0401,"n":1,"o":12.0401,"t":"2026-10-23T15:15:00Z","v":1000,"vw":12.0401},{"c":12.05,"h":12.05,"l":12.04,"n":4,"o":12.04,"t":"2026-10-23T15:30:00Z","v":284,"vw":12.045},{"c":12.062,"h":12.07,"l":12.06,"n":3,"o":12.07,"t":"2026-10-23T15:45:00Z","v":300,"vw":12.064},{"c":12.095,"h":12.095,"l":12.08,"n":2,"o":12.08,"t":"2026-10-23T16:15:00Z","v":600,"vw":12.09},{"c":12.075,"h":12.08,"l":12.07,"n":13,"o":12.075,"t":"2026-10-23T16:30:00Z","v":3292,"vw":12.075562},{"c":12.07,"h":12.075,"l":12.07,"n":4,"o":12.075,"t":"2026-10-23T16:45:00Z","v":1332,"vw":12.07327},{"c":12.09,"h":12.0903,"l":12.09,"n":2,"o":12.0903,"t":"2026-10-23T17:45:00Z","v":524,"vw":12.090115}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19","2027-05-21"],"surface":{"curve":{"call":[],"put":[]},"raw":{"call":[],"put":[]}},"errors":["delta:unavailable"],"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"}}