{"symbol":"SEMY","url":"https://intraalpha.com/companies/SEMY","capturedAt":"2026-10-22T18:27:40.643Z","state":"partial","quote":{"symbol":"SEMY","last_price":11.275,"prev_close":11.6858,"regular_close":11.28,"change":-0.4108,"change_pct":-3.5154,"regular_change":-0.4058,"regular_change_pct":-3.4726,"extended_change":-0.005,"extended_change_pct":-0.0443,"bid":11.27,"ask":11.28,"bid_size":200,"ask_size":400,"volume":68226,"vwap":11.348803,"open":11.44,"high":11.48,"low":11.265,"close":11.28,"trade_count":583,"last_trade_at":"2026-10-22T18:27:36.108721177Z","last_quote_at":"2026-10-22T18:27:10.424574039Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:27:34.179444311-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":47200000,"net_expense_ratio":0.0107,"portfolio_turnover":0,"dividend_yield":0.0068,"inception_date":"2025-11-17","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:27:38.448130+00:00"},"optionObservedAt":null,"bars":[{"c":11.7064,"h":11.7064,"l":11.7,"n":4,"o":11.7,"t":"2026-10-15T11:45:00Z","v":1002,"vw":11.7032},{"c":11.6998,"h":11.6998,"l":11.6998,"n":1,"o":11.6998,"t":"2026-10-15T12:30:00Z","v":171,"vw":11.6998},{"c":11.6402,"h":11.66,"l":11.63,"n":34,"o":11.66,"t":"2026-10-15T13:30:00Z","v":6233,"vw":11.653774},{"c":11.59,"h":11.62,"l":11.57,"n":93,"o":11.62,"t":"2026-10-15T13:35:00Z","v":13179,"vw":11.594021},{"c":11.61,"h":11.6401,"l":11.59,"n":42,"o":11.61,"t":"2026-10-15T13:40:00Z","v":5993,"vw":11.610265},{"c":11.5899,"h":11.63,"l":11.5899,"n":26,"o":11.63,"t":"2026-10-15T13:45:00Z","v":6724,"vw":11.607273},{"c":11.59,"h":11.5963,"l":11.56,"n":31,"o":11.59,"t":"2026-10-15T13:50:00Z","v":2591,"vw":11.579958},{"c":11.58,"h":11.59,"l":11.58,"n":20,"o":11.59,"t":"2026-10-15T13:55:00Z","v":1643,"vw":11.585956},{"c":11.6,"h":11.6,"l":11.585,"n":37,"o":11.59,"t":"2026-10-15T14:00:00Z","v":6100,"vw":11.596918},{"c":11.6076,"h":11.615,"l":11.6,"n":9,"o":11.615,"t":"2026-10-15T14:05:00Z","v":1645,"vw":11.608022},{"c":11.619,"h":11.64,"l":11.58,"n":59,"o":11.58,"t":"2026-10-15T14:15:00Z","v":7084,"vw":11.608684},{"c":11.63,"h":11.63,"l":11.62,"n":12,"o":11.62,"t":"2026-10-15T14:20:00Z","v":601,"vw":11.62502},{"c":11.68,"h":11.68,"l":11.63,"n":60,"o":11.63,"t":"2026-10-15T14:40:00Z","v":10257,"vw":11.650446},{"c":11.7,"h":11.705,"l":11.7,"n":2,"o":11.705,"t":"2026-10-15T14:45:00Z","v":329,"vw":11.70348},{"c":11.65,"h":11.6901,"l":11.64,"n":49,"o":11.69,"t":"2026-10-15T14:50:00Z","v":3299,"vw":11.662408},{"c":11.7,"h":11.7,"l":11.685,"n":6,"o":11.685,"t":"2026-10-15T14:55:00Z","v":1714,"vw":11.687314},{"c":11.71,"h":11.7198,"l":11.71,"n":6,"o":11.71,"t":"2026-10-15T15:05:00Z","v":703,"vw":11.7135},{"c":11.7198,"h":11.7198,"l":11.7198,"n":1,"o":11.7198,"t":"2026-10-15T15:10:00Z","v":100,"vw":11.7198},{"c":11.71,"h":11.73,"l":11.71,"n":21,"o":11.72,"t":"2026-10-15T15:15:00Z","v":1576,"vw":11.721538},{"c":11.7,"h":11.705,"l":11.7,"n":5,"o":11.705,"t":"2026-10-15T15:20:00Z","v":322,"vw":11.7025},{"c":11.69,"h":11.69,"l":11.69,"n":3,"o":11.69,"t":"2026-10-15T15:25:00Z","v":206,"vw":11.69},{"c":11.675,"h":11.675,"l":11.675,"n":1,"o":11.675,"t":"2026-10-15T15:35:00Z","v":250,"vw":11.675},{"c":11.6742,"h":11.6742,"l":11.6742,"n":2,"o":11.6742,"t":"2026-10-15T15:40:00Z","v":150,"vw":11.6742},{"c":11.69,"h":11.69,"l":11.67,"n":21,"o":11.67,"t":"2026-10-15T15:50:00Z","v":1157,"vw":11.676667},{"c":11.69,"h":11.69,"l":11.69,"n":3,"o":11.69,"t":"2026-10-15T16:05:00Z","v":300,"vw":11.69},{"c":11.68,"h":11.685,"l":11.68,"n":9,"o":11.685,"t":"2026-10-15T16:15:00Z","v":544,"vw":11.6825},{"c":11.67,"h":11.68,"l":11.67,"n":6,"o":11.68,"t":"2026-10-15T16:20:00Z","v":714,"vw":11.67754},{"c":11.66,"h":11.67,"l":11.65,"n":8,"o":11.67,"t":"2026-10-15T16:25:00Z","v":740,"vw":11.6575},{"c":11.66,"h":11.66,"l":11.6551,"n":5,"o":11.6551,"t":"2026-10-15T16:30:00Z","v":580,"vw":11.657773},{"c":11.66,"h":11.67,"l":11.66,"n":11,"o":11.67,"t":"2026-10-15T16:35:00Z","v":752,"vw":11.665969},{"c":11.66,"h":11.665,"l":11.66,"n":6,"o":11.665,"t":"2026-10-15T16:40:00Z","v":1091,"vw":11.660957},{"c":11.68,"h":11.68,"l":11.68,"n":3,"o":11.68,"t":"2026-10-15T16:55:00Z","v":116,"vw":11.68},{"c":11.671351,"h":11.675,"l":11.671351,"n":3,"o":11.675,"t":"2026-10-15T17:00:00Z","v":625,"vw":11.673179},{"c":11.6709,"h":11.6709,"l":11.6709,"n":1,"o":11.6709,"t":"2026-10-15T17:05:00Z","v":481,"vw":11.6709},{"c":11.69,"h":11.6901,"l":11.68,"n":40,"o":11.68,"t":"2026-10-15T17:10:00Z","v":9043,"vw":11.681534},{"c":11.69,"h":11.7,"l":11.69,"n":15,"o":11.7,"t":"2026-10-15T17:15:00Z","v":1490,"vw":11.697857},{"c":11.685,"h":11.685,"l":11.685,"n":1,"o":11.685,"t":"2026-10-15T17:30:00Z","v":416,"vw":11.685},{"c":11.69,"h":11.69,"l":11.69,"n":2,"o":11.69,"t":"2026-10-15T17:40:00Z","v":128,"vw":11.69},{"c":11.69,"h":11.69,"l":11.69,"n":5,"o":11.69,"t":"2026-10-15T18:00:00Z","v":252,"vw":11.69},{"c":11.68,"h":11.68,"l":11.68,"n":6,"o":11.68,"t":"2026-10-15T18:10:00Z","v":216,"vw":11.68},{"c":11.66,"h":11.6639,"l":11.66,"n":23,"o":11.66,"t":"2026-10-15T18:20:00Z","v":1702,"vw":11.660568},{"c":11.67,"h":11.67,"l":11.67,"n":9,"o":11.67,"t":"2026-10-15T18:25:00Z","v":563,"vw":11.67},{"c":11.71,"h":11.72,"l":11.71,"n":13,"o":11.72,"t":"2026-10-15T19:00:00Z","v":538,"vw":11.713333},{"c":11.71,"h":11.72,"l":11.71,"n":22,"o":11.715,"t":"2026-10-15T19:05:00Z","v":1027,"vw":11.716873},{"c":11.74,"h":11.745,"l":11.735,"n":16,"o":11.735,"t":"2026-10-15T19:15:00Z","v":7305,"vw":11.74},{"c":11.755,"h":11.755,"l":11.755,"n":1,"o":11.755,"t":"2026-10-15T19:20:00Z","v":100,"vw":11.755},{"c":11.75,"h":11.755,"l":11.75,"n":2,"o":11.755,"t":"2026-10-15T19:25:00Z","v":300,"vw":11.753333},{"c":11.75,"h":11.75,"l":11.75,"n":4,"o":11.75,"t":"2026-10-15T19:35:00Z","v":145,"vw":11.75},{"c":11.75,"h":11.75,"l":11.75,"n":6,"o":11.75,"t":"2026-10-15T19:40:00Z","v":1305,"vw":11.75},{"c":11.74,"h":11.755,"l":11.74,"n":31,"o":11.755,"t":"2026-10-15T19:45:00Z","v":1954,"vw":11.746041},{"c":11.745,"h":11.75,"l":11.745,"n":16,"o":11.75,"t":"2026-10-15T19:50:00Z","v":1207,"vw":11.74613},{"c":11.73,"h":11.745,"l":11.73,"n":15,"o":11.745,"t":"2026-10-15T19:55:00Z","v":870,"vw":11.738948},{"c":11.56,"h":11.56,"l":11.56,"n":1,"o":11.56,"t":"2026-10-15T22:05:00Z","v":290,"vw":11.56},{"c":11.53,"h":11.53,"l":11.53,"n":1,"o":11.53,"t":"2026-10-16T08:00:00Z","v":100,"vw":11.53},{"c":11.53,"h":11.53,"l":11.53,"n":1,"o":11.53,"t":"2026-10-16T08:25:00Z","v":156,"vw":11.53},{"c":11.53,"h":11.58,"l":11.53,"n":43,"o":11.58,"t":"2026-10-16T13:30:00Z","v":3554,"vw":11.560615},{"c":11.51,"h":11.52,"l":11.5076,"n":23,"o":11.52,"t":"2026-10-16T13:35:00Z","v":2052,"vw":11.508675},{"c":11.52,"h":11.52,"l":11.52,"n":6,"o":11.52,"t":"2026-10-16T13:40:00Z","v":336,"vw":11.52},{"c":11.52,"h":11.535,"l":11.52,"n":16,"o":11.535,"t":"2026-10-16T13:45:00Z","v":1655,"vw":11.531154},{"c":11.51,"h":11.515,"l":11.51,"n":16,"o":11.515,"t":"2026-10-16T13:50:00Z","v":488,"vw":11.5125},{"c":11.5,"h":11.5,"l":11.5,"n":2,"o":11.5,"t":"2026-10-16T14:00:00Z","v":200,"vw":11.5},{"c":11.51,"h":11.51,"l":11.51,"n":4,"o":11.51,"t":"2026-10-16T14:05:00Z","v":191,"vw":11.51},{"c":11.505,"h":11.505,"l":11.505,"n":1,"o":11.505,"t":"2026-10-16T14:10:00Z","v":100,"vw":11.505},{"c":11.53,"h":11.53,"l":11.53,"n":4,"o":11.53,"t":"2026-10-16T14:15:00Z","v":213,"vw":11.53},{"c":11.54,"h":11.54,"l":11.53,"n":5,"o":11.5301,"t":"2026-10-16T14:20:00Z","v":5650,"vw":11.538917},{"c":11.5112,"h":11.53,"l":11.51,"n":28,"o":11.53,"t":"2026-10-16T14:25:00Z","v":1885,"vw":11.521956},{"c":11.53,"h":11.53,"l":11.52,"n":12,"o":11.52,"t":"2026-10-16T14:30:00Z","v":1234,"vw":11.527407},{"c":11.565,"h":11.57,"l":11.54,"n":9,"o":11.54,"t":"2026-10-16T14:35:00Z","v":1554,"vw":11.564286},{"c":11.56,"h":11.56,"l":11.56,"n":2,"o":11.56,"t":"2026-10-16T14:45:00Z","v":104,"vw":11.56},{"c":11.525,"h":11.56,"l":11.525,"n":16,"o":11.56,"t":"2026-10-16T14:50:00Z","v":3065,"vw":11.539498},{"c":11.535,"h":11.535,"l":11.535,"n":1,"o":11.535,"t":"2026-10-16T14:55:00Z","v":100,"vw":11.535},{"c":11.535,"h":11.535,"l":11.535,"n":6,"o":11.535,"t":"2026-10-16T15:00:00Z","v":300,"vw":11.535},{"c":11.52,"h":11.52,"l":11.52,"n":6,"o":11.52,"t":"2026-10-16T15:05:00Z","v":231,"vw":11.52},{"c":11.51,"h":11.51,"l":11.51,"n":1,"o":11.51,"t":"2026-10-16T15:25:00Z","v":100,"vw":11.51},{"c":11.52,"h":11.52,"l":11.52,"n":2,"o":11.52,"t":"2026-10-16T15:30:00Z","v":103,"vw":11.52},{"c":11.52,"h":11.52,"l":11.515,"n":11,"o":11.52,"t":"2026-10-16T15:35:00Z","v":1056,"vw":11.516079},{"c":11.515,"h":11.515,"l":11.515,"n":7,"o":11.515,"t":"2026-10-16T15:40:00Z","v":401,"vw":11.515},{"c":11.52,"h":11.5211,"l":11.52,"n":3,"o":11.5211,"t":"2026-10-16T15:45:00Z","v":358,"vw":11.520779},{"c":11.52,"h":11.52,"l":11.52,"n":1,"o":11.52,"t":"2026-10-16T15:50:00Z","v":100,"vw":11.52},{"c":11.51,"h":11.52,"l":11.51,"n":3,"o":11.52,"t":"2026-10-16T15:55:00Z","v":617,"vw":11.518333},{"c":11.515,"h":11.515,"l":11.515,"n":4,"o":11.515,"t":"2026-10-16T16:00:00Z","v":305,"vw":11.515},{"c":11.505,"h":11.51,"l":11.505,"n":6,"o":11.51,"t":"2026-10-16T16:05:00Z","v":801,"vw":11.506877},{"c":11.51,"h":11.51,"l":11.51,"n":2,"o":11.51,"t":"2026-10-16T16:10:00Z","v":141,"vw":11.51},{"c":11.52,"h":11.5201,"l":11.52,"n":5,"o":11.52,"t":"2026-10-16T16:15:00Z","v":643,"vw":11.52004},{"c":11.51,"h":11.53,"l":11.51,"n":22,"o":11.52,"t":"2026-10-16T16:20:00Z","v":5416,"vw":11.519921},{"c":11.51,"h":11.51,"l":11.51,"n":9,"o":11.51,"t":"2026-10-16T16:35:00Z","v":553,"vw":11.51},{"c":11.51,"h":11.515,"l":11.51,"n":7,"o":11.511,"t":"2026-10-16T16:40:00Z","v":1920,"vw":11.511396},{"c":11.5,"h":11.505,"l":11.5,"n":12,"o":11.505,"t":"2026-10-16T16:45:00Z","v":2803,"vw":11.504802},{"c":11.495,"h":11.495,"l":11.495,"n":8,"o":11.495,"t":"2026-10-16T16:50:00Z","v":449,"vw":11.495},{"c":11.495,"h":11.495,"l":11.49,"n":13,"o":11.49,"t":"2026-10-16T16:55:00Z","v":904,"vw":11.494313},{"c":11.495,"h":11.495,"l":11.49,"n":11,"o":11.49,"t":"2026-10-16T17:00:00Z","v":553,"vw":11.49125},{"c":11.48,"h":11.48,"l":11.47,"n":25,"o":11.47,"t":"2026-10-16T17:15:00Z","v":1934,"vw":11.474688},{"c":11.475,"h":11.475,"l":11.47,"n":21,"o":11.475,"t":"2026-10-16T17:20:00Z","v":4492,"vw":11.474305},{"c":11.48,"h":11.48,"l":11.47,"n":27,"o":11.475,"t":"2026-10-16T17:25:00Z","v":4377,"vw":11.476522},{"c":11.48,"h":11.48,"l":11.48,"n":1,"o":11.48,"t":"2026-10-16T17:30:00Z","v":283,"vw":11.48},{"c":11.485,"h":11.485,"l":11.485,"n":3,"o":11.485,"t":"2026-10-16T17:40:00Z","v":168,"vw":11.485},{"c":11.49,"h":11.49,"l":11.49,"n":7,"o":11.49,"t":"2026-10-16T17:45:00Z","v":505,"vw":11.49},{"c":11.47,"h":11.49,"l":11.47,"n":45,"o":11.49,"t":"2026-10-16T17:55:00Z","v":5906,"vw":11.473612},{"c":11.47,"h":11.47,"l":11.47,"n":4,"o":11.47,"t":"2026-10-16T18:00:00Z","v":234,"vw":11.47},{"c":11.46,"h":11.465,"l":11.46,"n":8,"o":11.465,"t":"2026-10-16T18:05:00Z","v":678,"vw":11.46209},{"c":11.47,"h":11.47,"l":11.46,"n":6,"o":11.46,"t":"2026-10-16T18:10:00Z","v":473,"vw":11.465},{"c":11.46,"h":11.46,"l":11.46,"n":1,"o":11.46,"t":"2026-10-16T18:20:00Z","v":100,"vw":11.46},{"c":11.465,"h":11.465,"l":11.465,"n":4,"o":11.465,"t":"2026-10-16T18:25:00Z","v":1416,"vw":11.465},{"c":11.46,"h":11.4601,"l":11.455,"n":23,"o":11.46,"t":"2026-10-16T18:35:00Z","v":12575,"vw":11.459846},{"c":11.455,"h":11.4601,"l":11.45,"n":23,"o":11.46,"t":"2026-10-16T18:40:00Z","v":2156,"vw":11.459019},{"c":11.45,"h":11.45,"l":11.445,"n":8,"o":11.45,"t":"2026-10-16T18:45:00Z","v":645,"vw":11.448333},{"c":11.445,"h":11.45,"l":11.445,"n":7,"o":11.45,"t":"2026-10-16T18:50:00Z","v":1574,"vw":11.449187},{"c":11.445,"h":11.445,"l":11.445,"n":6,"o":11.445,"t":"2026-10-16T18:55:00Z","v":532,"vw":11.445},{"c":11.44,"h":11.44,"l":11.44,"n":1,"o":11.44,"t":"2026-10-16T19:00:00Z","v":500,"vw":11.44},{"c":11.44,"h":11.44,"l":11.44,"n":5,"o":11.44,"t":"2026-10-16T19:05:00Z","v":500,"vw":11.44},{"c":11.45,"h":11.45,"l":11.45,"n":31,"o":11.45,"t":"2026-10-16T19:10:00Z","v":600,"vw":11.45},{"c":11.455,"h":11.455,"l":11.455,"n":1,"o":11.455,"t":"2026-10-16T19:15:00Z","v":100,"vw":11.455},{"c":11.445,"h":11.4601,"l":11.445,"n":19,"o":11.46,"t":"2026-10-16T19:30:00Z","v":2533,"vw":11.455899},{"c":11.445,"h":11.445,"l":11.4413,"n":6,"o":11.4413,"t":"2026-10-16T19:35:00Z","v":1180,"vw":11.444548},{"c":11.44,"h":11.445,"l":11.44,"n":10,"o":11.44,"t":"2026-10-16T19:40:00Z","v":4352,"vw":11.440598},{"c":11.4401,"h":11.4401,"l":11.4401,"n":2,"o":11.4401,"t":"2026-10-16T19:45:00Z","v":201,"vw":11.4401},{"c":11.44,"h":11.455,"l":11.44,"n":29,"o":11.455,"t":"2026-10-16T19:55:00Z","v":6448,"vw":11.451678},{"c":11.4394,"h":11.4394,"l":11.4394,"n":1,"o":11.4394,"t":"2026-10-16T21:20:00Z","v":350,"vw":11.4394},{"c":11.4142,"h":11.4142,"l":11.4142,"n":1,"o":11.4142,"t":"2026-10-16T21:30:00Z","v":100,"vw":11.4142},{"c":11.46,"h":11.46,"l":11.46,"n":1,"o":11.46,"t":"2026-10-19T08:00:00Z","v":200,"vw":11.46},{"c":11.47,"h":11.48,"l":11.47,"n":24,"o":11.47,"t":"2026-10-19T11:00:00Z","v":3569,"vw":11.471202},{"c":11.48,"h":11.48,"l":11.48,"n":1,"o":11.48,"t":"2026-10-19T11:15:00Z","v":419,"vw":11.48},{"c":11.5,"h":11.55,"l":11.5,"n":5,"o":11.55,"t":"2026-10-19T11:20:00Z","v":566,"vw":11.517668},{"c":11.6,"h":11.6,"l":11.6,"n":2,"o":11.6,"t":"2026-10-19T11:55:00Z","v":1000,"vw":11.6},{"c":11.57,"h":11.57,"l":11.57,"n":8,"o":11.57,"t":"2026-10-19T12:00:00Z","v":2009,"vw":11.57},{"c":11.49,"h":11.5,"l":11.49,"n":2,"o":11.5,"t":"2026-10-19T12:35:00Z","v":417,"vw":11.497194},{"c":11.55,"h":11.55,"l":11.55,"n":1,"o":11.55,"t":"2026-10-19T12:45:00Z","v":100,"vw":11.55},{"c":11.58,"h":11.58,"l":11.55,"n":2,"o":11.55,"t":"2026-10-19T12:50:00Z","v":935,"vw":11.573583},{"c":11.62,"h":11.62,"l":11.62,"n":1,"o":11.62,"t":"2026-10-19T13:20:00Z","v":900,"vw":11.62},{"c":11.625,"h":11.625,"l":11.5901,"n":19,"o":11.61,"t":"2026-10-19T13:30:00Z","v":2710,"vw":11.611034},{"c":11.565,"h":11.59,"l":11.565,"n":27,"o":11.59,"t":"2026-10-19T13:35:00Z","v":2291,"vw":11.57951},{"c":11.56,"h":11.57,"l":11.55,"n":32,"o":11.56,"t":"2026-10-19T13:40:00Z","v":1807,"vw":11.562949},{"c":11.575,"h":11.575,"l":11.53,"n":29,"o":11.54,"t":"2026-10-19T13:45:00Z","v":1861,"vw":11.554445},{"c":11.57,"h":11.57,"l":11.57,"n":9,"o":11.57,"t":"2026-10-19T13:50:00Z","v":337,"vw":11.57},{"c":11.57,"h":11.57,"l":11.57,"n":2,"o":11.57,"t":"2026-10-19T13:55:00Z","v":132,"vw":11.57},{"c":11.51,"h":11.56,"l":11.5,"n":45,"o":11.56,"t":"2026-10-19T14:00:00Z","v":2850,"vw":11.532666},{"c":11.5112,"h":11.5112,"l":11.5,"n":33,"o":11.5,"t":"2026-10-19T14:05:00Z","v":8266,"vw":11.505751},{"c":11.55,"h":11.55,"l":11.52,"n":23,"o":11.52,"t":"2026-10-19T14:10:00Z","v":4578,"vw":11.532919},{"c":11.56,"h":11.56,"l":11.53,"n":24,"o":11.56,"t":"2026-10-19T14:15:00Z","v":1905,"vw":11.547228},{"c":11.56,"h":11.56,"l":11.56,"n":5,"o":11.56,"t":"2026-10-19T14:25:00Z","v":384,"vw":11.56},{"c":11.55,"h":11.55,"l":11.55,"n":3,"o":11.55,"t":"2026-10-19T14:30:00Z","v":240,"vw":11.55},{"c":11.54,"h":11.54,"l":11.54,"n":8,"o":11.54,"t":"2026-10-19T14:35:00Z","v":451,"vw":11.54},{"c":11.55,"h":11.55,"l":11.53,"n":21,"o":11.54,"t":"2026-10-19T14:40:00Z","v":2815,"vw":11.539593},{"c":11.55,"h":11.55,"l":11.54,"n":7,"o":11.55,"t":"2026-10-19T14:45:00Z","v":1473,"vw":11.5444},{"c":11.55,"h":11.55,"l":11.541,"n":10,"o":11.55,"t":"2026-10-19T14:50:00Z","v":1117,"vw":11.545311},{"c":11.57,"h":11.57,"l":11.56,"n":4,"o":11.56,"t":"2026-10-19T14:55:00Z","v":429,"vw":11.5675},{"c":11.58,"h":11.58,"l":11.58,"n":10,"o":11.58,"t":"2026-10-19T15:10:00Z","v":1243,"vw":11.58},{"c":11.61,"h":11.61,"l":11.61,"n":3,"o":11.61,"t":"2026-10-19T15:15:00Z","v":199,"vw":11.61},{"c":11.63,"h":11.63,"l":11.621,"n":8,"o":11.621,"t":"2026-10-19T15:30:00Z","v":645,"vw":11.623059},{"c":11.65,"h":11.65,"l":11.65,"n":4,"o":11.65,"t":"2026-10-19T15:40:00Z","v":282,"vw":11.65},{"c":11.64,"h":11.64,"l":11.6301,"n":16,"o":11.64,"t":"2026-10-19T15:45:00Z","v":1515,"vw":11.635919},{"c":11.63,"h":11.631,"l":11.63,"n":8,"o":11.631,"t":"2026-10-19T15:55:00Z","v":623,"vw":11.630796},{"c":11.62,"h":11.62,"l":11.62,"n":2,"o":11.62,"t":"2026-10-19T16:00:00Z","v":200,"vw":11.62},{"c":11.61,"h":11.615,"l":11.61,"n":5,"o":11.615,"t":"2026-10-19T16:15:00Z","v":1129,"vw":11.613623},{"c":11.6,"h":11.6,"l":11.6,"n":2,"o":11.6,"t":"2026-10-19T16:20:00Z","v":200,"vw":11.6},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-10-19T16:25:00Z","v":100,"vw":11.6},{"c":11.59,"h":11.59,"l":11.59,"n":4,"o":11.59,"t":"2026-10-19T16:35:00Z","v":243,"vw":11.59},{"c":11.58,"h":11.58,"l":11.58,"n":1,"o":11.58,"t":"2026-10-19T16:45:00Z","v":100,"vw":11.58},{"c":11.58,"h":11.58,"l":11.58,"n":1,"o":11.58,"t":"2026-10-19T16:50:00Z","v":250,"vw":11.58},{"c":11.53,"h":11.53,"l":11.53,"n":3,"o":11.53,"t":"2026-10-19T16:55:00Z","v":161,"vw":11.53},{"c":11.55,"h":11.55,"l":11.53,"n":9,"o":11.53,"t":"2026-10-19T17:00:00Z","v":900,"vw":11.547778},{"c":11.57,"h":11.58,"l":11.57,"n":2,"o":11.58,"t":"2026-10-19T17:05:00Z","v":200,"vw":11.575},{"c":11.58,"h":11.58,"l":11.58,"n":1,"o":11.58,"t":"2026-10-19T17:10:00Z","v":100,"vw":11.58},{"c":11.58,"h":11.58,"l":11.58,"n":4,"o":11.58,"t":"2026-10-19T17:25:00Z","v":301,"vw":11.58},{"c":11.5639,"h":11.5751,"l":11.5639,"n":19,"o":11.57,"t":"2026-10-19T17:30:00Z","v":1357,"vw":11.569901},{"c":11.56,"h":11.56,"l":11.56,"n":1,"o":11.56,"t":"2026-10-19T17:40:00Z","v":100,"vw":11.56},{"c":11.55,"h":11.55,"l":11.55,"n":2,"o":11.55,"t":"2026-10-19T17:45:00Z","v":141,"vw":11.55},{"c":11.53,"h":11.53,"l":11.53,"n":1,"o":11.53,"t":"2026-10-19T17:55:00Z","v":100,"vw":11.53},{"c":11.54,"h":11.54,"l":11.54,"n":1,"o":11.54,"t":"2026-10-19T18:10:00Z","v":100,"vw":11.54},{"c":11.54,"h":11.54,"l":11.54,"n":1,"o":11.54,"t":"2026-10-19T18:25:00Z","v":100,"vw":11.54},{"c":11.53,"h":11.53,"l":11.53,"n":1,"o":11.53,"t":"2026-10-19T18:30:00Z","v":100,"vw":11.53},{"c":11.53,"h":11.53,"l":11.53,"n":3,"o":11.53,"t":"2026-10-19T18:45:00Z","v":351,"vw":11.53},{"c":11.53,"h":11.53,"l":11.52,"n":4,"o":11.52,"t":"2026-10-19T18:50:00Z","v":301,"vw":11.523344},{"c":11.54,"h":11.54,"l":11.53,"n":25,"o":11.53,"t":"2026-10-19T19:05:00Z","v":2490,"vw":11.534482},{"c":11.55,"h":11.55,"l":11.535,"n":4,"o":11.535,"t":"2026-10-19T19:10:00Z","v":311,"vw":11.54},{"c":11.55,"h":11.55,"l":11.55,"n":2,"o":11.55,"t":"2026-10-19T19:15:00Z","v":110,"vw":11.55},{"c":11.59,"h":11.59,"l":11.59,"n":2,"o":11.59,"t":"2026-10-19T19:20:00Z","v":114,"vw":11.59},{"c":11.5701,"h":11.5701,"l":11.57,"n":24,"o":11.57,"t":"2026-10-19T19:25:00Z","v":1817,"vw":11.570029},{"c":11.57,"h":11.57,"l":11.57,"n":2,"o":11.57,"t":"2026-10-19T19:35:00Z","v":160,"vw":11.57},{"c":11.5601,"h":11.5601,"l":11.5601,"n":1,"o":11.5601,"t":"2026-10-19T19:40:00Z","v":300,"vw":11.5601},{"c":11.515,"h":11.53,"l":11.515,"n":12,"o":11.53,"t":"2026-10-19T19:55:00Z","v":753,"vw":11.52116},{"c":11.51,"h":11.51,"l":11.51,"n":6,"o":11.51,"t":"2026-10-19T20:00:00Z","v":421,"vw":11.51},{"c":11.51,"h":11.51,"l":11.35,"n":7,"o":11.35,"t":"2026-10-20T08:00:00Z","v":297,"vw":11.43},{"c":11.45,"h":11.45,"l":11.45,"n":8,"o":11.45,"t":"2026-10-20T13:30:00Z","v":637,"vw":11.45},{"c":11.43,"h":11.43,"l":11.43,"n":5,"o":11.43,"t":"2026-10-20T13:35:00Z","v":113,"vw":11.43},{"c":11.41,"h":11.41,"l":11.41,"n":8,"o":11.41,"t":"2026-10-20T13:40:00Z","v":353,"vw":11.41},{"c":11.465,"h":11.465,"l":11.44,"n":7,"o":11.44,"t":"2026-10-20T13:50:00Z","v":272,"vw":11.45553},{"c":11.5,"h":11.5,"l":11.5,"n":5,"o":11.5,"t":"2026-10-20T14:00:00Z","v":1549,"vw":11.5},{"c":11.535,"h":11.535,"l":11.4951,"n":16,"o":11.5,"t":"2026-10-20T14:05:00Z","v":2305,"vw":11.516898},{"c":11.53,"h":11.53,"l":11.52,"n":6,"o":11.52,"t":"2026-10-20T14:10:00Z","v":2042,"vw":11.522069},{"c":11.55,"h":11.55,"l":11.55,"n":11,"o":11.55,"t":"2026-10-20T14:20:00Z","v":538,"vw":11.55},{"c":11.56,"h":11.56,"l":11.56,"n":2,"o":11.56,"t":"2026-10-20T14:25:00Z","v":150,"vw":11.56},{"c":11.59,"h":11.59,"l":11.59,"n":3,"o":11.59,"t":"2026-10-20T14:30:00Z","v":140,"vw":11.59},{"c":11.57,"h":11.57,"l":11.57,"n":6,"o":11.57,"t":"2026-10-20T14:40:00Z","v":302,"vw":11.57},{"c":11.58,"h":11.58,"l":11.58,"n":5,"o":11.58,"t":"2026-10-20T14:45:00Z","v":227,"vw":11.58},{"c":11.58,"h":11.58,"l":11.575,"n":2,"o":11.575,"t":"2026-10-20T14:50:00Z","v":539,"vw":11.575928},{"c":11.58,"h":11.58,"l":11.58,"n":2,"o":11.58,"t":"2026-10-20T14:55:00Z","v":126,"vw":11.58},{"c":11.57,"h":11.5753,"l":11.57,"n":2,"o":11.5753,"t":"2026-10-20T15:05:00Z","v":320,"vw":11.573313},{"c":11.53,"h":11.565,"l":11.53,"n":5,"o":11.565,"t":"2026-10-20T15:10:00Z","v":352,"vw":11.545831},{"c":11.54,"h":11.54,"l":11.54,"n":3,"o":11.54,"t":"2026-10-20T15:30:00Z","v":121,"vw":11.54},{"c":11.54,"h":11.54,"l":11.54,"n":2,"o":11.54,"t":"2026-10-20T15:40:00Z","v":127,"vw":11.54},{"c":11.54,"h":11.54,"l":11.54,"n":1,"o":11.54,"t":"2026-10-20T15:45:00Z","v":100,"vw":11.54},{"c":11.5524,"h":11.5524,"l":11.55,"n":7,"o":11.55,"t":"2026-10-20T15:55:00Z","v":703,"vw":11.550671},{"c":11.56,"h":11.56,"l":11.555,"n":4,"o":11.555,"t":"2026-10-20T16:00:00Z","v":486,"vw":11.556101},{"c":11.56,"h":11.56,"l":11.56,"n":2,"o":11.56,"t":"2026-10-20T16:10:00Z","v":169,"vw":11.56},{"c":11.53,"h":11.54,"l":11.53,"n":12,"o":11.54,"t":"2026-10-20T16:20:00Z","v":751,"vw":11.538},{"c":11.53,"h":11.53,"l":11.52,"n":21,"o":11.53,"t":"2026-10-20T16:25:00Z","v":1558,"vw":11.524545},{"c":11.54,"h":11.545,"l":11.54,"n":2,"o":11.545,"t":"2026-10-20T16:30:00Z","v":1100,"vw":11.540455},{"c":11.55,"h":11.55,"l":11.55,"n":16,"o":11.55,"t":"2026-10-20T16:35:00Z","v":1039,"vw":11.55},{"c":11.51,"h":11.535,"l":11.51,"n":14,"o":11.535,"t":"2026-10-20T16:55:00Z","v":1036,"vw":11.527974},{"c":11.5109,"h":11.5109,"l":11.5109,"n":2,"o":11.5109,"t":"2026-10-20T17:00:00Z","v":258,"vw":11.5109},{"c":11.5155,"h":11.5155,"l":11.51,"n":3,"o":11.51,"t":"2026-10-20T17:05:00Z","v":298,"vw":11.5133},{"c":11.5199,"h":11.52,"l":11.5199,"n":3,"o":11.52,"t":"2026-10-20T17:15:00Z","v":1357,"vw":11.519907},{"c":11.54,"h":11.54,"l":11.515,"n":13,"o":11.515,"t":"2026-10-20T17:20:00Z","v":2133,"vw":11.519167},{"c":11.54,"h":11.54,"l":11.53,"n":4,"o":11.53,"t":"2026-10-20T17:25:00Z","v":312,"vw":11.535},{"c":11.54,"h":11.54,"l":11.54,"n":2,"o":11.54,"t":"2026-10-20T17:30:00Z","v":200,"vw":11.54},{"c":11.535,"h":11.535,"l":11.535,"n":3,"o":11.535,"t":"2026-10-20T17:35:00Z","v":162,"vw":11.535},{"c":11.54,"h":11.54,"l":11.54,"n":9,"o":11.54,"t":"2026-10-20T17:40:00Z","v":546,"vw":11.54},{"c":11.56,"h":11.56,"l":11.56,"n":2,"o":11.56,"t":"2026-10-20T17:50:00Z","v":600,"vw":11.56},{"c":11.57,"h":11.57,"l":11.57,"n":1,"o":11.57,"t":"2026-10-20T17:55:00Z","v":100,"vw":11.57},{"c":11.56,"h":11.57,"l":11.56,"n":13,"o":11.57,"t":"2026-10-20T18:05:00Z","v":1076,"vw":11.562222},{"c":11.555,"h":11.555,"l":11.55,"n":2,"o":11.55,"t":"2026-10-20T18:10:00Z","v":1112,"vw":11.552244},{"c":11.55,"h":11.55,"l":11.55,"n":3,"o":11.55,"t":"2026-10-20T18:15:00Z","v":256,"vw":11.55},{"c":11.53,"h":11.55,"l":11.53,"n":23,"o":11.55,"t":"2026-10-20T18:20:00Z","v":1589,"vw":11.542778},{"c":11.52,"h":11.52,"l":11.52,"n":4,"o":11.52,"t":"2026-10-20T18:30:00Z","v":214,"vw":11.52},{"c":11.52,"h":11.52,"l":11.51,"n":9,"o":11.51,"t":"2026-10-20T19:00:00Z","v":582,"vw":11.516667},{"c":11.52,"h":11.52,"l":11.52,"n":1,"o":11.52,"t":"2026-10-20T19:05:00Z","v":100,"vw":11.52},{"c":11.51,"h":11.51,"l":11.51,"n":15,"o":11.51,"t":"2026-10-20T19:45:00Z","v":513,"vw":11.51},{"c":11.52,"h":11.52,"l":11.52,"n":3,"o":11.52,"t":"2026-10-20T19:50:00Z","v":200,"vw":11.52},{"c":11.398,"h":11.398,"l":11.398,"n":1,"o":11.398,"t":"2026-10-20T20:05:00Z","v":500,"vw":11.398},{"c":11.49,"h":11.49,"l":11.49,"n":1,"o":11.49,"t":"2026-10-20T20:30:00Z","v":195,"vw":11.49},{"c":11.51,"h":11.51,"l":11.51,"n":1,"o":11.51,"t":"2026-10-20T20:50:00Z","v":139,"vw":11.51},{"c":11.42,"h":11.42,"l":11.42,"n":1,"o":11.42,"t":"2026-10-20T20:55:00Z","v":103,"vw":11.42},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-21T10:55:00Z","v":1116,"vw":11.5},{"c":11.61,"h":11.61,"l":11.61,"n":1,"o":11.61,"t":"2026-10-21T11:30:00Z","v":900,"vw":11.61},{"c":11.63,"h":11.64,"l":11.6,"n":18,"o":11.6,"t":"2026-10-21T13:30:00Z","v":2562,"vw":11.609921},{"c":11.5945,"h":11.5945,"l":11.59,"n":5,"o":11.59,"t":"2026-10-21T13:35:00Z","v":362,"vw":11.591597},{"c":11.5851,"h":11.59,"l":11.5851,"n":2,"o":11.59,"t":"2026-10-21T13:40:00Z","v":300,"vw":11.586733},{"c":11.565,"h":11.58,"l":11.56,"n":10,"o":11.56,"t":"2026-10-21T13:45:00Z","v":1457,"vw":11.566786},{"c":11.565,"h":11.58,"l":11.565,"n":3,"o":11.58,"t":"2026-10-21T13:50:00Z","v":1445,"vw":11.569619},{"c":11.5889,"h":11.59,"l":11.5799,"n":6,"o":11.5799,"t":"2026-10-21T13:55:00Z","v":721,"vw":11.582629},{"c":11.5851,"h":11.5851,"l":11.5851,"n":2,"o":11.5851,"t":"2026-10-21T14:00:00Z","v":250,"vw":11.5851},{"c":11.58,"h":11.6,"l":11.57,"n":13,"o":11.6,"t":"2026-10-21T14:05:00Z","v":1394,"vw":11.582222},{"c":11.545,"h":11.545,"l":11.545,"n":1,"o":11.545,"t":"2026-10-21T14:10:00Z","v":100,"vw":11.545},{"c":11.55,"h":11.55,"l":11.55,"n":4,"o":11.55,"t":"2026-10-21T14:15:00Z","v":107,"vw":11.55},{"c":11.5744,"h":11.5744,"l":11.57,"n":2,"o":11.57,"t":"2026-10-21T14:20:00Z","v":328,"vw":11.5722},{"c":11.58,"h":11.58,"l":11.58,"n":1,"o":11.58,"t":"2026-10-21T14:25:00Z","v":100,"vw":11.58},{"c":11.59,"h":11.59,"l":11.58,"n":5,"o":11.58,"t":"2026-10-21T14:50:00Z","v":380,"vw":11.585},{"c":11.57,"h":11.58,"l":11.57,"n":7,"o":11.58,"t":"2026-10-21T14:55:00Z","v":2025,"vw":11.570643},{"c":11.6001,"h":11.6001,"l":11.6,"n":3,"o":11.6,"t":"2026-10-21T15:10:00Z","v":2337,"vw":11.60005},{"c":11.59,"h":11.605,"l":11.59,"n":13,"o":11.6,"t":"2026-10-21T15:15:00Z","v":3185,"vw":11.594158},{"c":11.5801,"h":11.5801,"l":11.58,"n":5,"o":11.58,"t":"2026-10-21T15:20:00Z","v":2329,"vw":11.58005},{"c":11.6,"h":11.6,"l":11.6,"n":2,"o":11.6,"t":"2026-10-21T15:25:00Z","v":173,"vw":11.6},{"c":11.595,"h":11.595,"l":11.595,"n":4,"o":11.595,"t":"2026-10-21T15:30:00Z","v":648,"vw":11.595},{"c":11.64,"h":11.64,"l":11.64,"n":3,"o":11.64,"t":"2026-10-21T15:45:00Z","v":102,"vw":11.64},{"c":11.64,"h":11.64,"l":11.64,"n":3,"o":11.64,"t":"2026-10-21T15:50:00Z","v":248,"vw":11.64},{"c":11.64,"h":11.64,"l":11.64,"n":4,"o":11.64,"t":"2026-10-21T16:05:00Z","v":228,"vw":11.64},{"c":11.64,"h":11.64,"l":11.64,"n":2,"o":11.64,"t":"2026-10-21T16:10:00Z","v":676,"vw":11.64},{"c":11.635,"h":11.635,"l":11.635,"n":1,"o":11.635,"t":"2026-10-21T16:30:00Z","v":200,"vw":11.635},{"c":11.645,"h":11.645,"l":11.63,"n":5,"o":11.63,"t":"2026-10-21T16:35:00Z","v":400,"vw":11.635},{"c":11.66,"h":11.665,"l":11.651,"n":7,"o":11.651,"t":"2026-10-21T16:45:00Z","v":2349,"vw":11.653652},{"c":11.67,"h":11.67,"l":11.67,"n":4,"o":11.67,"t":"2026-10-21T16:50:00Z","v":611,"vw":11.67},{"c":11.6639,"h":11.6639,"l":11.66,"n":2,"o":11.66,"t":"2026-10-21T17:00:00Z","v":17990,"vw":11.66195},{"c":11.66,"h":11.66,"l":11.66,"n":7,"o":11.66,"t":"2026-10-21T17:10:00Z","v":1000,"vw":11.66},{"c":11.6612,"h":11.6612,"l":11.6612,"n":2,"o":11.6612,"t":"2026-10-21T17:20:00Z","v":133,"vw":11.6612},{"c":11.665,"h":11.665,"l":11.661,"n":2,"o":11.661,"t":"2026-10-21T17:25:00Z","v":1813,"vw":11.663456},{"c":11.645,"h":11.6539,"l":11.645,"n":16,"o":11.65,"t":"2026-10-21T17:40:00Z","v":2067,"vw":11.650197},{"c":11.6351,"h":11.6351,"l":11.63,"n":4,"o":11.63,"t":"2026-10-21T17:45:00Z","v":646,"vw":11.634247},{"c":11.63,"h":11.63,"l":11.625,"n":3,"o":11.625,"t":"2026-10-21T17:50:00Z","v":283,"vw":11.6275},{"c":11.665,"h":11.665,"l":11.655,"n":5,"o":11.655,"t":"2026-10-21T18:25:00Z","v":1059,"vw":11.660474},{"c":11.665,"h":11.665,"l":11.66,"n":5,"o":11.66,"t":"2026-10-21T18:30:00Z","v":546,"vw":11.663},{"c":11.66,"h":11.66,"l":11.66,"n":1,"o":11.66,"t":"2026-10-21T18:50:00Z","v":100,"vw":11.66},{"c":11.6501,"h":11.6501,"l":11.6501,"n":1,"o":11.6501,"t":"2026-10-21T18:55:00Z","v":200,"vw":11.6501},{"c":11.6189,"h":11.6189,"l":11.6189,"n":4,"o":11.6189,"t":"2026-10-21T19:05:00Z","v":115,"vw":11.6189},{"c":11.64,"h":11.64,"l":11.64,"n":2,"o":11.64,"t":"2026-10-21T19:15:00Z","v":128,"vw":11.64},{"c":11.65,"h":11.65,"l":11.65,"n":3,"o":11.65,"t":"2026-10-21T19:25:00Z","v":571,"vw":11.65},{"c":11.68,"h":11.68,"l":11.67,"n":7,"o":11.67,"t":"2026-10-21T19:45:00Z","v":1321,"vw":11.670766},{"c":11.66,"h":11.69,"l":11.66,"n":28,"o":11.69,"t":"2026-10-21T19:55:00Z","v":2856,"vw":11.685379},{"c":11.64,"h":11.64,"l":11.49,"n":9,"o":11.49,"t":"2026-10-22T08:00:00Z","v":2640,"vw":11.500491},{"c":11.5,"h":11.51,"l":11.5,"n":7,"o":11.5,"t":"2026-10-22T08:50:00Z","v":2173,"vw":11.501842},{"c":11.51,"h":11.51,"l":11.51,"n":2,"o":11.51,"t":"2026-10-22T11:00:00Z","v":260,"vw":11.51},{"c":11.5,"h":11.5,"l":11.5,"n":5,"o":11.5,"t":"2026-10-22T11:15:00Z","v":1838,"vw":11.5},{"c":11.49,"h":11.49,"l":11.49,"n":5,"o":11.49,"t":"2026-10-22T11:50:00Z","v":407,"vw":11.49},{"c":11.5,"h":11.5,"l":11.5,"n":5,"o":11.5,"t":"2026-10-22T12:20:00Z","v":1772,"vw":11.5},{"c":11.4012,"h":11.44,"l":11.4012,"n":14,"o":11.44,"t":"2026-10-22T13:30:00Z","v":8373,"vw":11.422621},{"c":11.4099,"h":11.43,"l":11.4099,"n":6,"o":11.43,"t":"2026-10-22T13:35:00Z","v":712,"vw":11.412771},{"c":11.4001,"h":11.4001,"l":11.3899,"n":15,"o":11.3899,"t":"2026-10-22T13:40:00Z","v":4745,"vw":11.394657},{"c":11.4,"h":11.4,"l":11.4,"n":4,"o":11.4,"t":"2026-10-22T13:45:00Z","v":107,"vw":11.4},{"c":11.41,"h":11.41,"l":11.41,"n":3,"o":11.41,"t":"2026-10-22T13:50:00Z","v":105,"vw":11.41},{"c":11.48,"h":11.48,"l":11.48,"n":1,"o":11.48,"t":"2026-10-22T13:55:00Z","v":100,"vw":11.48},{"c":11.4199,"h":11.4199,"l":11.415,"n":6,"o":11.415,"t":"2026-10-22T14:05:00Z","v":627,"vw":11.418941},{"c":11.4002,"h":11.41,"l":11.4002,"n":3,"o":11.41,"t":"2026-10-22T14:10:00Z","v":201,"vw":11.4051},{"c":11.395,"h":11.4,"l":11.39,"n":22,"o":11.4,"t":"2026-10-22T14:20:00Z","v":2887,"vw":11.393783},{"c":11.375,"h":11.385,"l":11.375,"n":20,"o":11.385,"t":"2026-10-22T14:25:00Z","v":3962,"vw":11.382468},{"c":11.36,"h":11.38,"l":11.36,"n":16,"o":11.38,"t":"2026-10-22T14:30:00Z","v":4833,"vw":11.363385},{"c":11.35,"h":11.37,"l":11.35,"n":12,"o":11.37,"t":"2026-10-22T14:35:00Z","v":891,"vw":11.365464},{"c":11.36,"h":11.36,"l":11.3599,"n":2,"o":11.3599,"t":"2026-10-22T14:40:00Z","v":250,"vw":11.35994},{"c":11.325,"h":11.3502,"l":11.325,"n":16,"o":11.3502,"t":"2026-10-22T14:45:00Z","v":1969,"vw":11.331482},{"c":11.315,"h":11.315,"l":11.315,"n":1,"o":11.315,"t":"2026-10-22T14:50:00Z","v":200,"vw":11.315},{"c":11.31,"h":11.31,"l":11.31,"n":2,"o":11.31,"t":"2026-10-22T14:55:00Z","v":137,"vw":11.31},{"c":11.3,"h":11.3202,"l":11.3,"n":10,"o":11.32,"t":"2026-10-22T15:00:00Z","v":1026,"vw":11.313804},{"c":11.31,"h":11.31,"l":11.31,"n":2,"o":11.31,"t":"2026-10-22T15:05:00Z","v":112,"vw":11.31},{"c":11.3,"h":11.3001,"l":11.3,"n":9,"o":11.3,"t":"2026-10-22T15:10:00Z","v":366,"vw":11.300033},{"c":11.3,"h":11.3,"l":11.295,"n":7,"o":11.295,"t":"2026-10-22T15:15:00Z","v":722,"vw":11.297138},{"c":11.31,"h":11.31,"l":11.31,"n":5,"o":11.31,"t":"2026-10-22T15:25:00Z","v":225,"vw":11.31},{"c":11.3,"h":11.3,"l":11.3,"n":2,"o":11.3,"t":"2026-10-22T15:30:00Z","v":101,"vw":11.3},{"c":11.3,"h":11.3,"l":11.3,"n":2,"o":11.3,"t":"2026-10-22T15:35:00Z","v":200,"vw":11.3},{"c":11.29,"h":11.29,"l":11.29,"n":1,"o":11.29,"t":"2026-10-22T15:40:00Z","v":100,"vw":11.29},{"c":11.31,"h":11.31,"l":11.295,"n":8,"o":11.295,"t":"2026-10-22T15:55:00Z","v":616,"vw":11.3},{"c":11.31,"h":11.31,"l":11.31,"n":6,"o":11.31,"t":"2026-10-22T16:00:00Z","v":385,"vw":11.31},{"c":11.315,"h":11.32,"l":11.315,"n":5,"o":11.32,"t":"2026-10-22T16:05:00Z","v":4408,"vw":11.31556},{"c":11.32,"h":11.32,"l":11.32,"n":4,"o":11.32,"t":"2026-10-22T16:10:00Z","v":425,"vw":11.32},{"c":11.3299,"h":11.3299,"l":11.325,"n":3,"o":11.325,"t":"2026-10-22T16:15:00Z","v":450,"vw":11.328811},{"c":11.32,"h":11.3297,"l":11.32,"n":2,"o":11.3297,"t":"2026-10-22T16:20:00Z","v":300,"vw":11.326467},{"c":11.325,"h":11.33,"l":11.325,"n":4,"o":11.33,"t":"2026-10-22T16:25:00Z","v":301,"vw":11.328333},{"c":11.31,"h":11.325,"l":11.31,"n":3,"o":11.325,"t":"2026-10-22T16:30:00Z","v":201,"vw":11.3175},{"c":11.3199,"h":11.3199,"l":11.3199,"n":4,"o":11.3199,"t":"2026-10-22T16:35:00Z","v":103,"vw":11.3199},{"c":11.275,"h":11.275,"l":11.27,"n":4,"o":11.27,"t":"2026-10-22T16:50:00Z","v":620,"vw":11.274167},{"c":11.282,"h":11.282,"l":11.282,"n":4,"o":11.282,"t":"2026-10-22T16:55:00Z","v":269,"vw":11.282},{"c":11.28,"h":11.295,"l":11.28,"n":7,"o":11.295,"t":"2026-10-22T17:00:00Z","v":847,"vw":11.2925},{"c":11.28,"h":11.28,"l":11.28,"n":1,"o":11.28,"t":"2026-10-22T17:10:00Z","v":100,"vw":11.28},{"c":11.2898,"h":11.29,"l":11.285,"n":8,"o":11.29,"t":"2026-10-22T17:20:00Z","v":702,"vw":11.288267},{"c":11.3,"h":11.3,"l":11.29,"n":3,"o":11.29,"t":"2026-10-22T17:25:00Z","v":4700,"vw":11.291109},{"c":11.2901,"h":11.2901,"l":11.2901,"n":5,"o":11.2901,"t":"2026-10-22T17:30:00Z","v":3021,"vw":11.2901},{"c":11.2999,"h":11.2999,"l":11.2999,"n":2,"o":11.2999,"t":"2026-10-22T17:35:00Z","v":701,"vw":11.2999},{"c":11.2899,"h":11.2899,"l":11.2899,"n":3,"o":11.2899,"t":"2026-10-22T17:50:00Z","v":102,"vw":11.2899},{"c":11.275,"h":11.285,"l":11.275,"n":8,"o":11.285,"t":"2026-10-22T17:55:00Z","v":410,"vw":11.28},{"c":11.2661,"h":11.2661,"l":11.2661,"n":2,"o":11.2661,"t":"2026-10-22T18:00:00Z","v":180,"vw":11.2661},{"c":11.265,"h":11.2656,"l":11.265,"n":2,"o":11.2656,"t":"2026-10-22T18:05:00Z","v":600,"vw":11.2655},{"c":11.2701,"h":11.2701,"l":11.27,"n":5,"o":11.27,"t":"2026-10-22T18:10:00Z","v":402,"vw":11.270042},{"c":11.2701,"h":11.2701,"l":11.27,"n":6,"o":11.2701,"t":"2026-10-22T18:15:00Z","v":510,"vw":11.27006},{"c":11.28,"h":11.28,"l":11.275,"n":9,"o":11.275,"t":"2026-10-22T18:20:00Z","v":2293,"vw":11.275238},{"c":11.28,"h":11.28,"l":11.28,"n":6,"o":11.28,"t":"2026-10-22T18:25:00Z","v":221,"vw":11.28}],"history":[{"c":24.4911,"h":24.8292,"l":24.4911,"n":88,"o":24.57,"t":"2025-11-18T05:00:00Z","v":3280,"vw":24.686927},{"c":24.9131,"h":25.17,"l":24.48,"n":99,"o":24.48,"t":"2025-11-19T05:00:00Z","v":6752,"vw":24.822241},{"c":23.4585,"h":25.81,"l":23.3595,"n":975,"o":25.57,"t":"2025-11-20T05:00:00Z","v":94690,"vw":24.511893},{"c":22.785,"h":23.275,"l":22.39,"n":475,"o":22.78,"t":"2025-11-21T05:00:00Z","v":45445,"vw":22.732431},{"c":23.415,"h":23.435,"l":22.95,"n":279,"o":22.95,"t":"2025-11-24T05:00:00Z","v":21228,"vw":23.315154},{"c":23.49,"h":24.99,"l":22.78,"n":407,"o":23.31,"t":"2025-11-25T05:00:00Z","v":61505,"vw":23.371404},{"c":23.885,"h":23.99,"l":23.655,"n":650,"o":23.69,"t":"2025-11-26T05:00:00Z","v":55529,"vw":23.820412},{"c":23.355,"h":23.38,"l":23.226,"n":493,"o":23.3,"t":"2025-11-28T05:00:00Z","v":60341,"vw":23.302228},{"c":23.385,"h":23.495,"l":23.12,"n":640,"o":23.15,"t":"2025-12-01T05:00:00Z","v":49519,"vw":23.349061},{"c":23.795,"h":23.84,"l":23.55,"n":648,"o":23.67,"t":"2025-12-02T05:00:00Z","v":59713,"vw":23.756473},{"c":24.0406,"h":24.0899,"l":23.6915,"n":559,"o":23.91,"t":"2025-12-03T05:00:00Z","v":71413,"vw":23.933394},{"c":24.0027,"h":24.21,"l":23.93,"n":1076,"o":24.16,"t":"2025-12-04T05:00:00Z","v":154314,"vw":24.02349},{"c":23.5018,"h":23.62,"l":23.462,"n":584,"o":23.49,"t":"2025-12-05T05:00:00Z","v":68078,"vw":23.540299},{"c":23.73,"h":23.78,"l":23.575,"n":565,"o":23.69,"t":"2025-12-08T05:00:00Z","v":72058,"vw":23.669891},{"c":23.7927,"h":23.85,"l":23.5101,"n":725,"o":23.77,"t":"2025-12-09T05:00:00Z","v":57169,"vw":23.739831},{"c":24.088,"h":24.11,"l":23.7672,"n":728,"o":23.82,"t":"2025-12-10T05:00:00Z","v":57721,"vw":23.921494},{"c":23.95,"h":24.03,"l":23.28,"n":1253,"o":24.03,"t":"2025-12-11T05:00:00Z","v":124505,"vw":23.733269},{"c":21.5887,"h":23.23,"l":21.5,"n":984,"o":23.23,"t":"2025-12-12T05:00:00Z","v":54181,"vw":22.471816},{"c":21.3795,"h":21.86,"l":21.375,"n":481,"o":21.75,"t":"2025-12-15T05:00:00Z","v":49760,"vw":21.571879},{"c":21.2653,"h":21.42,"l":21.1313,"n":503,"o":21.34,"t":"2025-12-16T05:00:00Z","v":49467,"vw":21.246777},{"c":20.7813,"h":21.34,"l":20.7401,"n":667,"o":21.33,"t":"2025-12-17T05:00:00Z","v":96877,"vw":20.981289},{"c":21.37,"h":21.5555,"l":21.19,"n":559,"o":21.53,"t":"2025-12-18T05:00:00Z","v":91951,"vw":21.399474},{"c":21.375,"h":21.47,"l":20.89,"n":411,"o":20.89,"t":"2025-12-19T05:00:00Z","v":44226,"vw":21.194002},{"c":21.55,"h":21.63,"l":21.5,"n":549,"o":21.6,"t":"2025-12-22T05:00:00Z","v":56210,"vw":21.56311},{"c":21.7,"h":21.71,"l":21.47,"n":586,"o":21.55,"t":"2025-12-23T05:00:00Z","v":52027,"vw":21.62377},{"c":21.7454,"h":21.77,"l":21.6101,"n":763,"o":21.7,"t":"2025-12-24T05:00:00Z","v":92928,"vw":21.716957},{"c":21.2352,"h":21.31,"l":21.1,"n":771,"o":21.2,"t":"2025-12-26T05:00:00Z","v":81878,"vw":21.218443},{"c":21.2394,"h":21.41,"l":20.8,"n":821,"o":20.99,"t":"2025-12-29T05:00:00Z","v":94530,"vw":21.106087},{"c":21.35,"h":21.565,"l":21.29,"n":858,"o":21.29,"t":"2025-12-30T05:00:00Z","v":107024,"vw":21.411842},{"c":20.81,"h":21.386,"l":20.81,"n":971,"o":21.35,"t":"2025-12-31T05:00:00Z","v":92501,"vw":21.128088},{"c":20.96,"h":21.02,"l":20.812,"n":801,"o":20.82,"t":"2026-01-02T05:00:00Z","v":81254,"vw":20.914741},{"c":21.0352,"h":21.08,"l":21,"n":649,"o":21.01,"t":"2026-01-05T05:00:00Z","v":100176,"vw":21.039818},{"c":21.255,"h":21.3,"l":21.1,"n":726,"o":21.1,"t":"2026-01-06T05:00:00Z","v":59479,"vw":21.22204},{"c":21.2372,"h":21.34,"l":21.15,"n":842,"o":21.23,"t":"2026-01-07T05:00:00Z","v":93073,"vw":21.226404},{"c":20.8988,"h":21.2908,"l":20.63,"n":1303,"o":21.21,"t":"2026-01-08T05:00:00Z","v":202225,"vw":20.893161},{"c":20.9904,"h":21.04,"l":20.5099,"n":767,"o":20.59,"t":"2026-01-09T05:00:00Z","v":90368,"vw":20.836496},{"c":21.1156,"h":21.17,"l":20.81,"n":750,"o":20.81,"t":"2026-01-12T05:00:00Z","v":101292,"vw":21.00211},{"c":21.2284,"h":21.35,"l":21.15,"n":749,"o":21.22,"t":"2026-01-13T05:00:00Z","v":57819,"vw":21.258047},{"c":21.33,"h":21.33,"l":21.075,"n":1151,"o":21.2,"t":"2026-01-14T05:00:00Z","v":128013,"vw":21.180091},{"c":21.6199,"h":21.86,"l":21.6199,"n":1844,"o":21.81,"t":"2026-01-15T05:00:00Z","v":288650,"vw":21.778362},{"c":21.27,"h":21.405,"l":21.1815,"n":959,"o":21.31,"t":"2026-01-16T05:00:00Z","v":130336,"vw":21.283966},{"c":21.22,"h":21.39,"l":21.16,"n":1185,"o":21.16,"t":"2026-01-20T05:00:00Z","v":135367,"vw":21.274656},{"c":21.65,"h":21.66,"l":21.37,"n":1222,"o":21.44,"t":"2026-01-21T05:00:00Z","v":137255,"vw":21.557358},{"c":21.72,"h":21.915,"l":21.66,"n":2710,"o":21.87,"t":"2026-01-22T05:00:00Z","v":361296,"vw":21.735442},{"c":20.95,"h":21.19,"l":20.735,"n":1828,"o":20.95,"t":"2026-01-23T05:00:00Z","v":219363,"vw":20.930522},{"c":20.9121,"h":21.16,"l":20.7,"n":1158,"o":20.85,"t":"2026-01-26T05:00:00Z","v":126991,"vw":20.939519},{"c":21.56,"h":21.6457,"l":21.195,"n":1075,"o":21.35,"t":"2026-01-27T05:00:00Z","v":100659,"vw":21.50879},{"c":21.86,"h":21.93,"l":21.71,"n":1428,"o":21.82,"t":"2026-01-28T05:00:00Z","v":156776,"vw":21.809913},{"c":21.92,"h":22.07,"l":21.14,"n":2922,"o":21.89,"t":"2026-01-29T05:00:00Z","v":356266,"vw":21.730569},{"c":20.6,"h":21.4323,"l":20.325,"n":2406,"o":21.14,"t":"2026-01-30T05:00:00Z","v":313426,"vw":20.834376},{"c":20.99,"h":21.18,"l":20.41,"n":1763,"o":20.41,"t":"2026-02-02T05:00:00Z","v":183273,"vw":20.912585},{"c":20.26,"h":21.27,"l":19.89,"n":2846,"o":21.23,"t":"2026-02-03T05:00:00Z","v":403547,"vw":20.304451},{"c":19.75,"h":20.1,"l":19.47,"n":2321,"o":20.07,"t":"2026-02-04T05:00:00Z","v":360560,"vw":19.729394},{"c":19.6,"h":19.79,"l":19.25,"n":2059,"o":19.68,"t":"2026-02-05T05:00:00Z","v":285319,"vw":19.563292},{"c":19.92,"h":20.08,"l":19.24,"n":1395,"o":19.3,"t":"2026-02-06T05:00:00Z","v":262852,"vw":19.813323},{"c":20.32,"h":20.33,"l":19.818,"n":987,"o":19.93,"t":"2026-02-09T05:00:00Z","v":148786,"vw":20.194612},{"c":20.41,"h":20.42,"l":20.2,"n":2052,"o":20.34,"t":"2026-02-10T05:00:00Z","v":198279,"vw":20.331334},{"c":20.49,"h":20.6099,"l":20.32,"n":2228,"o":20.49,"t":"2026-02-11T05:00:00Z","v":212713,"vw":20.44634},{"c":20.03,"h":20.7,"l":20,"n":2753,"o":20.54,"t":"2026-02-12T05:00:00Z","v":349882,"vw":20.281043},{"c":19.69,"h":19.8599,"l":19.36,"n":1736,"o":19.6,"t":"2026-02-13T05:00:00Z","v":212870,"vw":19.636355},{"c":19.81,"h":19.96,"l":19.03,"n":2186,"o":19.42,"t":"2026-02-17T05:00:00Z","v":279289,"vw":19.611768},{"c":20.16,"h":20.45,"l":19.77,"n":1522,"o":19.91,"t":"2026-02-18T05:00:00Z","v":181957,"vw":20.191936},{"c":20.18,"h":20.25,"l":19.96,"n":4089,"o":20.07,"t":"2026-02-19T05:00:00Z","v":327335,"vw":20.069911},{"c":20,"h":20,"l":19.475,"n":2634,"o":19.62,"t":"2026-02-20T05:00:00Z","v":241243,"vw":19.775358},{"c":19.95,"h":20.062,"l":19.5601,"n":2367,"o":19.72,"t":"2026-02-23T05:00:00Z","v":170336,"vw":19.785056},{"c":20.149,"h":20.27,"l":19.955,"n":1711,"o":20.1,"t":"2026-02-24T05:00:00Z","v":148931,"vw":20.146383},{"c":20.44,"h":20.5,"l":20.24,"n":1665,"o":20.24,"t":"2026-02-25T05:00:00Z","v":145072,"vw":20.365656},{"c":20.07,"h":20.44,"l":19.75,"n":3965,"o":20.43,"t":"2026-02-26T05:00:00Z","v":350420,"vw":19.956953},{"c":19.32,"h":19.5,"l":19.05,"n":4084,"o":19.45,"t":"2026-02-27T05:00:00Z","v":301503,"vw":19.17418},{"c":19.15,"h":19.15,"l":18.72,"n":2049,"o":18.77,"t":"2026-03-02T05:00:00Z","v":186324,"vw":18.960109},{"c":18.67,"h":18.8,"l":18.56,"n":4783,"o":18.75,"t":"2026-03-03T05:00:00Z","v":342897,"vw":18.673269},{"c":18.88,"h":18.88,"l":18.65,"n":2623,"o":18.76,"t":"2026-03-04T05:00:00Z","v":224823,"vw":18.760336},{"c":18.57,"h":18.86,"l":18.3,"n":5162,"o":18.66,"t":"2026-03-05T05:00:00Z","v":451782,"vw":18.524444},{"c":17.67,"h":17.95,"l":17.5703,"n":4047,"o":17.69,"t":"2026-03-06T05:00:00Z","v":223568,"vw":17.770667},{"c":17.86,"h":17.87,"l":17.1001,"n":1936,"o":17.45,"t":"2026-03-09T04:00:00Z","v":271697,"vw":17.546468},{"c":18,"h":18.3126,"l":17.9,"n":1602,"o":17.93,"t":"2026-03-10T04:00:00Z","v":156729,"vw":18.124684},{"c":18.3424,"h":18.47,"l":18.13,"n":1362,"o":18.16,"t":"2026-03-11T04:00:00Z","v":113747,"vw":18.30407},{"c":18.14,"h":18.35,"l":17.965,"n":5050,"o":18.24,"t":"2026-03-12T04:00:00Z","v":479959,"vw":18.075869},{"c":17.58,"h":17.824,"l":17.475,"n":2503,"o":17.77,"t":"2026-03-13T04:00:00Z","v":238722,"vw":17.615583},{"c":18.04,"h":18.04,"l":17.845,"n":1450,"o":17.86,"t":"2026-03-16T04:00:00Z","v":127148,"vw":17.933335},{"c":18.06,"h":18.14,"l":17.91,"n":1968,"o":18,"t":"2026-03-17T04:00:00Z","v":163498,"vw":18.022301},{"c":18.09,"h":18.28,"l":17.98,"n":2414,"o":18.11,"t":"2026-03-18T04:00:00Z","v":201683,"vw":18.145503},{"c":18.11,"h":18.11,"l":17.57,"n":4672,"o":17.65,"t":"2026-03-19T04:00:00Z","v":501192,"vw":17.897205},{"c":17.32,"h":17.64,"l":17.0601,"n":3914,"o":17.59,"t":"2026-03-20T04:00:00Z","v":324193,"vw":17.385977},{"c":17.5676,"h":17.82,"l":17.499,"n":1863,"o":17.61,"t":"2026-03-23T04:00:00Z","v":188926,"vw":17.644933},{"c":17.7478,"h":17.83,"l":17.46,"n":1731,"o":17.46,"t":"2026-03-24T04:00:00Z","v":120964,"vw":17.690614},{"c":18.04,"h":18.04,"l":17.8432,"n":2001,"o":17.9,"t":"2026-03-25T04:00:00Z","v":173435,"vw":17.975826},{"c":17.57,"h":17.99,"l":17.49,"n":5254,"o":17.88,"t":"2026-03-26T04:00:00Z","v":418570,"vw":17.675938},{"c":16.6988,"h":17.3681,"l":16.66,"n":2758,"o":16.91,"t":"2026-03-27T04:00:00Z","v":254267,"vw":16.810208},{"c":16.3688,"h":16.76,"l":16.31,"n":2403,"o":16.72,"t":"2026-03-30T04:00:00Z","v":271012,"vw":16.431792},{"c":16.7862,"h":16.8,"l":16.45,"n":2333,"o":16.49,"t":"2026-03-31T04:00:00Z","v":223729,"vw":16.625856},{"c":16.9566,"h":17.17,"l":16.83,"n":2400,"o":16.87,"t":"2026-04-01T04:00:00Z","v":241473,"vw":17.005369},{"c":16.51,"h":16.62,"l":16.17,"n":3659,"o":16.17,"t":"2026-04-02T04:00:00Z","v":348975,"vw":16.485694},{"c":16.65,"h":16.71,"l":16.54,"n":2070,"o":16.56,"t":"2026-04-06T04:00:00Z","v":188143,"vw":16.60656},{"c":16.695,"h":16.79,"l":16.45,"n":1774,"o":16.63,"t":"2026-04-07T04:00:00Z","v":195757,"vw":16.593765},{"c":16.9302,"h":17.16,"l":16.8807,"n":2462,"o":16.93,"t":"2026-04-08T04:00:00Z","v":200688,"vw":16.946585},{"c":17.02,"h":17.07,"l":16.955,"n":3028,"o":16.96,"t":"2026-04-09T04:00:00Z","v":348957,"vw":17.01332},{"c":16.64,"h":16.76,"l":16.62,"n":2309,"o":16.62,"t":"2026-04-10T04:00:00Z","v":227974,"vw":16.682596},{"c":16.78,"h":16.85,"l":16.6692,"n":1430,"o":16.69,"t":"2026-04-13T04:00:00Z","v":158398,"vw":16.743634},{"c":16.94,"h":16.9899,"l":16.815,"n":2043,"o":16.88,"t":"2026-04-14T04:00:00Z","v":141326,"vw":16.902392},{"c":16.95,"h":17,"l":16.9,"n":2497,"o":16.92,"t":"2026-04-15T04:00:00Z","v":175810,"vw":16.952176},{"c":17.04,"h":17.12,"l":16.84,"n":4414,"o":16.93,"t":"2026-04-16T04:00:00Z","v":461212,"vw":16.989171},{"c":16.8,"h":16.86,"l":16.65,"n":3152,"o":16.8,"t":"2026-04-17T04:00:00Z","v":284830,"vw":16.760757},{"c":16.84,"h":16.89,"l":16.73,"n":1900,"o":16.83,"t":"2026-04-20T04:00:00Z","v":225243,"vw":16.798617},{"c":16.86,"h":16.98,"l":16.86,"n":2178,"o":16.91,"t":"2026-04-21T04:00:00Z","v":239867,"vw":16.927315},{"c":17.08,"h":17.09,"l":16.942,"n":2159,"o":17,"t":"2026-04-22T04:00:00Z","v":173783,"vw":17.024367},{"c":17.19,"h":17.22,"l":17.05,"n":2991,"o":17.09,"t":"2026-04-23T04:00:00Z","v":432928,"vw":17.150616},{"c":16.86,"h":17.0351,"l":16.8,"n":3329,"o":16.92,"t":"2026-04-24T04:00:00Z","v":392297,"vw":16.888907},{"c":16.88,"h":16.94,"l":16.795,"n":2835,"o":16.94,"t":"2026-04-27T04:00:00Z","v":255124,"vw":16.85015},{"c":16.69,"h":16.75,"l":16.425,"n":3528,"o":16.61,"t":"2026-04-28T04:00:00Z","v":336604,"vw":16.57575},{"c":16.87,"h":16.96,"l":16.72,"n":1986,"o":16.79,"t":"2026-04-29T04:00:00Z","v":209053,"vw":16.81975},{"c":17.17,"h":17.17,"l":16.9299,"n":3431,"o":16.99,"t":"2026-04-30T04:00:00Z","v":503109,"vw":17.061843},{"c":16.93,"h":17.11,"l":16.6301,"n":2426,"o":16.73,"t":"2026-05-01T04:00:00Z","v":277829,"vw":16.852916},{"c":17.02,"h":17.09,"l":16.9099,"n":2359,"o":17.03,"t":"2026-05-04T04:00:00Z","v":260693,"vw":17.00066},{"c":17.3,"h":17.31,"l":17.13,"n":2248,"o":17.15,"t":"2026-05-05T04:00:00Z","v":286408,"vw":17.239362},{"c":17.4,"h":17.42,"l":17.28,"n":2889,"o":17.32,"t":"2026-05-06T04:00:00Z","v":343066,"vw":17.350419},{"c":17.17,"h":17.38,"l":17.05,"n":5105,"o":17.29,"t":"2026-05-07T04:00:00Z","v":524974,"vw":17.187458},{"c":17.08,"h":17.08,"l":16.85,"n":3035,"o":16.87,"t":"2026-05-08T04:00:00Z","v":309512,"vw":16.989403},{"c":17.25,"h":17.25,"l":17.08,"n":3022,"o":17.11,"t":"2026-05-11T04:00:00Z","v":469247,"vw":17.176991},{"c":17.08,"h":17.155,"l":16.5527,"n":6114,"o":17.08,"t":"2026-05-12T04:00:00Z","v":653437,"vw":16.834472},{"c":17.24,"h":17.32,"l":17.12,"n":2663,"o":17.17,"t":"2026-05-13T04:00:00Z","v":335444,"vw":17.242533},{"c":17.38,"h":17.38,"l":17.182,"n":3387,"o":17.2,"t":"2026-05-14T04:00:00Z","v":497137,"vw":17.305732},{"c":16.68,"h":16.8,"l":16.58,"n":3955,"o":16.71,"t":"2026-05-15T04:00:00Z","v":482539,"vw":16.687934},{"c":16.51,"h":16.71,"l":16.28,"n":2850,"o":16.67,"t":"2026-05-18T04:00:00Z","v":357215,"vw":16.424378},{"c":16.3,"h":16.4597,"l":16.16,"n":3203,"o":16.29,"t":"2026-05-19T04:00:00Z","v":365059,"vw":16.306926},{"c":16.7233,"h":16.74,"l":16.45,"n":1612,"o":16.45,"t":"2026-05-20T04:00:00Z","v":197956,"vw":16.612739},{"c":16.9,"h":16.909,"l":16.73,"n":2356,"o":16.76,"t":"2026-05-21T04:00:00Z","v":260465,"vw":16.847652},{"c":16.62,"h":16.7,"l":16.62,"n":1943,"o":16.69,"t":"2026-05-22T04:00:00Z","v":239820,"vw":16.66396},{"c":16.7156,"h":16.75,"l":16.7,"n":1672,"o":16.71,"t":"2026-05-26T04:00:00Z","v":250663,"vw":16.721006},{"c":16.69,"h":16.79,"l":16.64,"n":1972,"o":16.77,"t":"2026-05-27T04:00:00Z","v":302700,"vw":16.696362},{"c":16.82,"h":16.89,"l":16.64,"n":2315,"o":16.73,"t":"2026-05-28T04:00:00Z","v":321878,"vw":16.793327},{"c":16.52,"h":16.605,"l":16.475,"n":2436,"o":16.59,"t":"2026-05-29T04:00:00Z","v":200448,"vw":16.528627},{"c":16.6047,"h":16.67,"l":16.39,"n":1792,"o":16.5,"t":"2026-06-01T04:00:00Z","v":230073,"vw":16.549119},{"c":16.805,"h":16.83,"l":16.6,"n":1550,"o":16.68,"t":"2026-06-02T04:00:00Z","v":192349,"vw":16.763835},{"c":16.8449,"h":16.88,"l":16.75,"n":1441,"o":16.75,"t":"2026-06-03T04:00:00Z","v":193957,"vw":16.838184},{"c":16.86,"h":16.88,"l":16.61,"n":1801,"o":16.74,"t":"2026-06-04T04:00:00Z","v":284489,"vw":16.789932},{"c":15.93,"h":16.41,"l":15.91,"n":3213,"o":16.38,"t":"2026-06-05T04:00:00Z","v":331989,"vw":16.162119},{"c":16.14,"h":16.25,"l":16.01,"n":1530,"o":16.12,"t":"2026-06-08T04:00:00Z","v":165046,"vw":16.152432},{"c":16.1,"h":16.29,"l":15.88,"n":1794,"o":16.22,"t":"2026-06-09T04:00:00Z","v":194001,"vw":16.025108},{"c":16.08,"h":16.15,"l":15.965,"n":1385,"o":16.04,"t":"2026-06-10T04:00:00Z","v":167419,"vw":16.032611},{"c":16.2889,"h":16.33,"l":16.09,"n":1285,"o":16.18,"t":"2026-06-11T04:00:00Z","v":155495,"vw":16.183823},{"c":16.0563,"h":16.11,"l":15.99,"n":1411,"o":16.05,"t":"2026-06-12T04:00:00Z","v":169092,"vw":16.062245},{"c":16.145,"h":16.21,"l":16.14,"n":1299,"o":16.16,"t":"2026-06-15T04:00:00Z","v":195185,"vw":16.170467},{"c":16.0251,"h":16.19,"l":16.01,"n":1595,"o":16.16,"t":"2026-06-16T04:00:00Z","v":246600,"vw":16.104524},{"c":16.05,"h":16.2086,"l":16.05,"n":1255,"o":16.07,"t":"2026-06-17T04:00:00Z","v":151875,"vw":16.121353},{"c":16.09,"h":16.09,"l":15.97,"n":1441,"o":15.99,"t":"2026-06-18T04:00:00Z","v":171630,"vw":16.009928},{"c":16.14,"h":16.16,"l":16.09,"n":1408,"o":16.13,"t":"2026-06-22T04:00:00Z","v":166110,"vw":16.13249},{"c":15.91,"h":16.05,"l":15.83,"n":2252,"o":15.95,"t":"2026-06-23T04:00:00Z","v":221737,"vw":15.942882},{"c":15.98,"h":15.98,"l":15.6801,"n":2241,"o":15.93,"t":"2026-06-24T04:00:00Z","v":234238,"vw":15.852508},{"c":16.2,"h":16.27,"l":15.96,"n":1320,"o":16.21,"t":"2026-06-25T04:00:00Z","v":178397,"vw":16.14556},{"c":15.605,"h":15.795,"l":15.585,"n":1750,"o":15.7,"t":"2026-06-26T04:00:00Z","v":137069,"vw":15.631238},{"c":15.67,"h":15.88,"l":15.44,"n":1379,"o":15.69,"t":"2026-06-29T04:00:00Z","v":213887,"vw":15.62101},{"c":15.9029,"h":15.95,"l":15.74,"n":1467,"o":15.74,"t":"2026-06-30T04:00:00Z","v":152641,"vw":15.867983},{"c":15.76,"h":15.89,"l":15.6611,"n":1548,"o":15.77,"t":"2026-07-01T04:00:00Z","v":181083,"vw":15.75418},{"c":15.1185,"h":15.56,"l":15.055,"n":2211,"o":15.54,"t":"2026-07-02T04:00:00Z","v":214894,"vw":15.217844},{"c":15.1836,"h":15.26,"l":14.945,"n":1720,"o":15.03,"t":"2026-07-06T04:00:00Z","v":204368,"vw":15.071193},{"c":14.89,"h":15,"l":14.83,"n":1949,"o":14.98,"t":"2026-07-07T04:00:00Z","v":331292,"vw":14.88882},{"c":14.9,"h":14.96,"l":14.77,"n":1808,"o":14.84,"t":"2026-07-08T04:00:00Z","v":178669,"vw":14.896423},{"c":15.1016,"h":15.16,"l":15.065,"n":974,"o":15.07,"t":"2026-07-09T04:00:00Z","v":120435,"vw":15.118935},{"c":14.925,"h":14.93,"l":14.805,"n":1257,"o":14.81,"t":"2026-07-10T04:00:00Z","v":177450,"vw":14.8763},{"c":14.6212,"h":14.78,"l":14.6,"n":1417,"o":14.78,"t":"2026-07-13T04:00:00Z","v":178571,"vw":14.669172},{"c":14.7552,"h":14.85,"l":14.69,"n":1552,"o":14.85,"t":"2026-07-14T04:00:00Z","v":220102,"vw":14.764443},{"c":14.6,"h":14.81,"l":14.37,"n":1896,"o":14.81,"t":"2026-07-15T04:00:00Z","v":167980,"vw":14.55078},{"c":14.5666,"h":14.71,"l":14.54,"n":1271,"o":14.68,"t":"2026-07-16T04:00:00Z","v":135820,"vw":14.584391},{"c":14.2228,"h":14.335,"l":14.1,"n":1282,"o":14.16,"t":"2026-07-17T04:00:00Z","v":210168,"vw":14.217547},{"c":14.1588,"h":14.4,"l":14.15,"n":1536,"o":14.3,"t":"2026-07-20T04:00:00Z","v":196953,"vw":14.272833},{"c":14.4243,"h":14.465,"l":14.2532,"n":1307,"o":14.37,"t":"2026-07-21T04:00:00Z","v":220009,"vw":14.410297},{"c":14.5853,"h":14.6,"l":14.33,"n":1130,"o":14.33,"t":"2026-07-22T04:00:00Z","v":208469,"vw":14.532345},{"c":14.695,"h":14.7,"l":14.48,"n":1355,"o":14.58,"t":"2026-07-23T04:00:00Z","v":247533,"vw":14.62424},{"c":14.27,"h":14.4,"l":14.21,"n":1323,"o":14.4,"t":"2026-07-24T04:00:00Z","v":175926,"vw":14.296656},{"c":14.1798,"h":14.394,"l":14.05,"n":1780,"o":14.28,"t":"2026-07-27T04:00:00Z","v":204245,"vw":14.136549},{"c":13.9946,"h":14.095,"l":13.52,"n":2075,"o":14.02,"t":"2026-07-28T04:00:00Z","v":196892,"vw":13.855902},{"c":13.9,"h":14.03,"l":13.88,"n":1451,"o":14.01,"t":"2026-07-29T04:00:00Z","v":211828,"vw":13.940609},{"c":14.11,"h":14.12,"l":14,"n":1139,"o":14.01,"t":"2026-07-30T04:00:00Z","v":220513,"vw":14.087624},{"c":13.87,"h":14.11,"l":13.85,"n":1684,"o":14.03,"t":"2026-07-31T04:00:00Z","v":207373,"vw":13.927712},{"c":13.8751,"h":13.9,"l":13.73,"n":2006,"o":13.82,"t":"2026-08-03T04:00:00Z","v":244191,"vw":13.84214},{"c":13.9249,"h":14.015,"l":13.915,"n":1495,"o":13.94,"t":"2026-08-04T04:00:00Z","v":313693,"vw":13.954145},{"c":13.97,"h":14.02,"l":13.92,"n":1330,"o":13.95,"t":"2026-08-05T04:00:00Z","v":156912,"vw":13.961833},{"c":14.05,"h":14.0777,"l":13.9037,"n":1058,"o":13.97,"t":"2026-08-06T04:00:00Z","v":99330,"vw":14.027243},{"c":13.8947,"h":13.9299,"l":13.86,"n":847,"o":13.92,"t":"2026-08-07T04:00:00Z","v":68029,"vw":13.896423},{"c":13.84,"h":13.95,"l":13.83,"n":1136,"o":13.94,"t":"2026-08-10T04:00:00Z","v":97253,"vw":13.891615},{"c":13.86,"h":13.93,"l":13.83,"n":1225,"o":13.91,"t":"2026-08-11T04:00:00Z","v":122938,"vw":13.872394},{"c":14.06,"h":14.08,"l":14,"n":1010,"o":14,"t":"2026-08-12T04:00:00Z","v":108311,"vw":14.038777},{"c":14.135,"h":14.165,"l":14.05,"n":852,"o":14.05,"t":"2026-08-13T04:00:00Z","v":93290,"vw":14.132185},{"c":13.95,"h":13.97,"l":13.92,"n":957,"o":13.94,"t":"2026-08-14T04:00:00Z","v":87137,"vw":13.936521},{"c":14.0448,"h":14.09,"l":13.95,"n":855,"o":14.07,"t":"2026-08-17T04:00:00Z","v":89210,"vw":14.045684},{"c":13.6516,"h":13.88,"l":13.58,"n":1342,"o":13.87,"t":"2026-08-18T04:00:00Z","v":140256,"vw":13.680905},{"c":13.43,"h":13.9,"l":13.425,"n":1390,"o":13.8,"t":"2026-08-19T04:00:00Z","v":125690,"vw":13.499701},{"c":13.48,"h":13.5,"l":13.38,"n":1017,"o":13.43,"t":"2026-08-20T04:00:00Z","v":144920,"vw":13.432072},{"c":13.22,"h":13.35,"l":13.19,"n":1437,"o":13.35,"t":"2026-08-21T04:00:00Z","v":152250,"vw":13.236253},{"c":13.0738,"h":13.16,"l":12.97,"n":1412,"o":13.1,"t":"2026-08-24T04:00:00Z","v":200115,"vw":13.047378},{"c":13.244,"h":13.3,"l":13.16,"n":1102,"o":13.2,"t":"2026-08-25T04:00:00Z","v":113784,"vw":13.22631},{"c":13.2446,"h":13.285,"l":13.18,"n":1192,"o":13.21,"t":"2026-08-26T04:00:00Z","v":175612,"vw":13.234189},{"c":13.4941,"h":13.5,"l":13.385,"n":1108,"o":13.4,"t":"2026-08-27T04:00:00Z","v":181539,"vw":13.444211},{"c":13.09,"h":13.32,"l":13.07,"n":1038,"o":13.32,"t":"2026-08-28T04:00:00Z","v":115451,"vw":13.183344},{"c":13.1664,"h":13.2,"l":13.1,"n":1271,"o":13.14,"t":"2026-08-31T04:00:00Z","v":149307,"vw":13.133588},{"c":12.965,"h":13.09,"l":12.88,"n":994,"o":13.09,"t":"2026-09-01T04:00:00Z","v":107816,"vw":12.958905},{"c":12.9564,"h":13.06,"l":12.82,"n":896,"o":12.9,"t":"2026-09-02T04:00:00Z","v":108264,"vw":12.967172},{"c":12.95,"h":12.975,"l":12.76,"n":888,"o":12.91,"t":"2026-09-03T04:00:00Z","v":108690,"vw":12.90482},{"c":12.92,"h":12.94,"l":12.74,"n":843,"o":12.74,"t":"2026-09-04T04:00:00Z","v":97253,"vw":12.878322},{"c":12.965,"h":13.04,"l":12.96,"n":816,"o":12.98,"t":"2026-09-08T04:00:00Z","v":93204,"vw":12.985378},{"c":12.98,"h":13.01,"l":12.98,"n":659,"o":13.01,"t":"2026-09-09T04:00:00Z","v":56795,"vw":12.999437},{"c":12.93,"h":12.964,"l":12.87,"n":646,"o":12.94,"t":"2026-09-10T04:00:00Z","v":31356,"vw":12.923506},{"c":12.9,"h":12.9,"l":12.8,"n":780,"o":12.85,"t":"2026-09-11T04:00:00Z","v":81353,"vw":12.843748},{"c":12.41,"h":12.535,"l":12.39,"n":1028,"o":12.45,"t":"2026-09-14T04:00:00Z","v":134665,"vw":12.451388},{"c":12.38,"h":12.49,"l":12.38,"n":729,"o":12.49,"t":"2026-09-15T04:00:00Z","v":79403,"vw":12.415962},{"c":12.43,"h":12.48,"l":12.35,"n":695,"o":12.44,"t":"2026-09-16T04:00:00Z","v":91534,"vw":12.431908},{"c":12.55,"h":12.63,"l":12.55,"n":679,"o":12.56,"t":"2026-09-17T04:00:00Z","v":77482,"vw":12.591667},{"c":12.57,"h":12.57,"l":12.47,"n":636,"o":12.47,"t":"2026-09-18T04:00:00Z","v":76703,"vw":12.518524},{"c":12.6,"h":12.6199,"l":12.56,"n":683,"o":12.6,"t":"2026-09-21T04:00:00Z","v":64787,"vw":12.582051},{"c":12.6185,"h":12.64,"l":12.575,"n":524,"o":12.6,"t":"2026-09-22T04:00:00Z","v":60282,"vw":12.616233},{"c":12.605,"h":12.62,"l":12.57,"n":559,"o":12.61,"t":"2026-09-23T04:00:00Z","v":62093,"vw":12.600986},{"c":12.615,"h":12.63,"l":12.52,"n":566,"o":12.55,"t":"2026-09-24T04:00:00Z","v":77206,"vw":12.582904},{"c":12.49,"h":12.5201,"l":12.37,"n":579,"o":12.5,"t":"2026-09-25T04:00:00Z","v":52720,"vw":12.461493},{"c":12.4054,"h":12.45,"l":12.26,"n":1019,"o":12.45,"t":"2026-09-28T04:00:00Z","v":93614,"vw":12.336769},{"c":12.525,"h":12.565,"l":12.46,"n":483,"o":12.46,"t":"2026-09-29T04:00:00Z","v":78384,"vw":12.532758},{"c":12.565,"h":12.58,"l":12.54,"n":393,"o":12.55,"t":"2026-09-30T04:00:00Z","v":30911,"vw":12.553447},{"c":12.645,"h":12.67,"l":12.53,"n":853,"o":12.57,"t":"2026-10-01T04:00:00Z","v":82538,"vw":12.597094},{"c":12.58,"h":12.59,"l":12.56,"n":493,"o":12.57,"t":"2026-10-02T04:00:00Z","v":43794,"vw":12.57122},{"c":12.585,"h":12.6,"l":12.55,"n":651,"o":12.58,"t":"2026-10-05T04:00:00Z","v":65499,"vw":12.586064},{"c":12.6194,"h":12.6397,"l":12.6001,"n":555,"o":12.62,"t":"2026-10-06T04:00:00Z","v":50681,"vw":12.616785},{"c":12.605,"h":12.61,"l":12.43,"n":656,"o":12.55,"t":"2026-10-07T04:00:00Z","v":49578,"vw":12.580517},{"c":12.3066,"h":12.54,"l":12.26,"n":993,"o":12.505,"t":"2026-10-08T04:00:00Z","v":89025,"vw":12.3981},{"c":12.045,"h":12.255,"l":12.015,"n":1301,"o":12.25,"t":"2026-10-09T04:00:00Z","v":128742,"vw":12.083756},{"c":11.99,"h":12.03,"l":11.82,"n":1016,"o":12.03,"t":"2026-10-12T04:00:00Z","v":165851,"vw":11.877993},{"c":11.88,"h":11.94,"l":11.76,"n":1236,"o":11.87,"t":"2026-10-13T04:00:00Z","v":169426,"vw":11.818852},{"c":11.77,"h":11.84,"l":11.7501,"n":841,"o":11.82,"t":"2026-10-14T04:00:00Z","v":90403,"vw":11.780538},{"c":11.7342,"h":11.755,"l":11.56,"n":1122,"o":11.66,"t":"2026-10-15T04:00:00Z","v":111731,"vw":11.649023},{"c":11.4503,"h":11.58,"l":11.44,"n":927,"o":11.58,"t":"2026-10-16T04:00:00Z","v":98966,"vw":11.488258},{"c":11.51,"h":11.65,"l":11.5,"n":776,"o":11.61,"t":"2026-10-19T04:00:00Z","v":64567,"vw":11.551672},{"c":11.505,"h":11.59,"l":11.41,"n":581,"o":11.45,"t":"2026-10-20T04:00:00Z","v":33919,"vw":11.52973},{"c":11.6858,"h":11.69,"l":11.545,"n":455,"o":11.6,"t":"2026-10-21T04:00:00Z","v":61466,"vw":11.6339},{"c":11.28,"h":11.48,"l":11.265,"n":583,"o":11.44,"t":"2026-10-22T04:00:00Z","v":68226,"vw":11.348803}],"volatilityBars":[{"c":12.64,"h":12.7,"l":12.52,"n":14,"o":12.7,"t":"2026-09-21T08:00:00Z","v":539,"vw":12.618824},{"c":12.6,"h":12.6,"l":12.6,"n":2,"o":12.6,"t":"2026-09-21T11:00:00Z","v":506,"vw":12.6},{"c":12.565,"h":12.6,"l":12.56,"n":75,"o":12.6,"t":"2026-09-21T13:30:00Z","v":12097,"vw":12.567736},{"c":12.575,"h":12.585,"l":12.57,"n":27,"o":12.57,"t":"2026-09-21T13:45:00Z","v":4267,"vw":12.575602},{"c":12.58,"h":12.58,"l":12.575,"n":3,"o":12.575,"t":"2026-09-21T14:00:00Z","v":484,"vw":12.578897},{"c":12.595,"h":12.6,"l":12.5932,"n":3,"o":12.5932,"t":"2026-09-21T14:15:00Z","v":439,"vw":12.596305},{"c":12.5811,"h":12.6001,"l":12.581,"n":36,"o":12.6,"t":"2026-09-21T14:30:00Z","v":2631,"vw":12.594624},{"c":12.575,"h":12.58,"l":12.56,"n":50,"o":12.58,"t":"2026-09-21T14:45:00Z","v":7965,"vw":12.566669},{"c":12.595,"h":12.6,"l":12.595,"n":4,"o":12.6,"t":"2026-09-21T15:00:00Z","v":553,"vw":12.598043},{"c":12.615,"h":12.615,"l":12.6,"n":11,"o":12.6,"t":"2026-09-21T15:15:00Z","v":906,"vw":12.608},{"c":12.61,"h":12.61,"l":12.61,"n":4,"o":12.61,"t":"2026-09-21T15:30:00Z","v":552,"vw":12.61},{"c":12.5901,"h":12.605,"l":12.59,"n":11,"o":12.605,"t":"2026-09-21T15:45:00Z","v":2196,"vw":12.594141},{"c":12.57,"h":12.59,"l":12.57,"n":13,"o":12.59,"t":"2026-09-21T16:00:00Z","v":2912,"vw":12.578692},{"c":12.565,"h":12.575,"l":12.565,"n":16,"o":12.5701,"t":"2026-09-21T16:15:00Z","v":1470,"vw":12.571112},{"c":12.57,"h":12.57,"l":12.56,"n":36,"o":12.56,"t":"2026-09-21T16:30:00Z","v":5599,"vw":12.563884},{"c":12.575,"h":12.575,"l":12.57,"n":6,"o":12.57,"t":"2026-09-21T16:45:00Z","v":762,"vw":12.572717},{"c":12.58,"h":12.58,"l":12.58,"n":4,"o":12.58,"t":"2026-09-21T17:30:00Z","v":281,"vw":12.58},{"c":12.6,"h":12.6,"l":12.595,"n":4,"o":12.595,"t":"2026-09-21T18:00:00Z","v":6102,"vw":12.595082},{"c":12.6001,"h":12.61,"l":12.6,"n":9,"o":12.6,"t":"2026-09-21T18:30:00Z","v":2479,"vw":12.603357},{"c":12.615,"h":12.6199,"l":12.61,"n":23,"o":12.6199,"t":"2026-09-21T18:45:00Z","v":5269,"vw":12.615837},{"c":12.61,"h":12.61,"l":12.61,"n":1,"o":12.61,"t":"2026-09-21T19:00:00Z","v":1000,"vw":12.61},{"c":12.605,"h":12.605,"l":12.605,"n":1,"o":12.605,"t":"2026-09-21T19:15:00Z","v":300,"vw":12.605},{"c":12.615,"h":12.615,"l":12.615,"n":1,"o":12.615,"t":"2026-09-21T19:45:00Z","v":250,"vw":12.615},{"c":12.6,"h":12.6,"l":12.6,"n":7,"o":12.6,"t":"2026-09-21T20:00:00Z","v":144,"vw":12.6},{"c":12.4435,"h":12.4435,"l":12.4435,"n":1,"o":12.4435,"t":"2026-09-21T20:45:00Z","v":250,"vw":12.4435},{"c":12.6052,"h":12.6299,"l":12.6052,"n":2,"o":12.6299,"t":"2026-09-22T11:30:00Z","v":1800,"vw":12.628528},{"c":12.625,"h":12.625,"l":12.6,"n":28,"o":12.6,"t":"2026-09-22T13:30:00Z","v":3710,"vw":12.607764},{"c":12.62,"h":12.625,"l":12.62,"n":13,"o":12.62,"t":"2026-09-22T13:45:00Z","v":1540,"vw":12.621279},{"c":12.63,"h":12.63,"l":12.625,"n":25,"o":12.625,"t":"2026-09-22T14:00:00Z","v":6027,"vw":12.627029},{"c":12.615,"h":12.63,"l":12.61,"n":24,"o":12.62,"t":"2026-09-22T14:15:00Z","v":7405,"vw":12.624373},{"c":12.605,"h":12.62,"l":12.605,"n":13,"o":12.615,"t":"2026-09-22T14:30:00Z","v":1621,"vw":12.612581},{"c":12.6,"h":12.6093,"l":12.6,"n":9,"o":12.605,"t":"2026-09-22T14:45:00Z","v":872,"vw":12.602301},{"c":12.61,"h":12.61,"l":12.6,"n":25,"o":12.6,"t":"2026-09-22T15:00:00Z","v":8820,"vw":12.608785},{"c":12.6099,"h":12.6099,"l":12.6001,"n":13,"o":12.6001,"t":"2026-09-22T15:15:00Z","v":6337,"vw":12.603538},{"c":12.605,"h":12.605,"l":12.605,"n":8,"o":12.605,"t":"2026-09-22T15:30:00Z","v":1002,"vw":12.605},{"c":12.605,"h":12.605,"l":12.6,"n":8,"o":12.6,"t":"2026-09-22T15:45:00Z","v":1516,"vw":12.601698},{"c":12.606,"h":12.606,"l":12.605,"n":4,"o":12.605,"t":"2026-09-22T16:15:00Z","v":1271,"vw":12.605252},{"c":12.61,"h":12.61,"l":12.605,"n":2,"o":12.605,"t":"2026-09-22T16:30:00Z","v":544,"vw":12.606838},{"c":12.6,"h":12.609,"l":12.575,"n":14,"o":12.609,"t":"2026-09-22T16:45:00Z","v":1406,"vw":12.599072},{"c":12.605,"h":12.605,"l":12.605,"n":1,"o":12.605,"t":"2026-09-22T17:00:00Z","v":700,"vw":12.605},{"c":12.61,"h":12.61,"l":12.605,"n":5,"o":12.605,"t":"2026-09-22T17:45:00Z","v":1787,"vw":12.609637},{"c":12.6262,"h":12.63,"l":12.6084,"n":23,"o":12.6084,"t":"2026-09-22T18:00:00Z","v":1703,"vw":12.617947},{"c":12.626,"h":12.626,"l":12.626,"n":1,"o":12.626,"t":"2026-09-22T18:30:00Z","v":112,"vw":12.626},{"c":12.64,"h":12.64,"l":12.625,"n":12,"o":12.625,"t":"2026-09-22T18:45:00Z","v":1777,"vw":12.631069},{"c":12.64,"h":12.64,"l":12.63,"n":12,"o":12.6301,"t":"2026-09-22T19:00:00Z","v":2771,"vw":12.631383},{"c":12.62,"h":12.635,"l":12.62,"n":4,"o":12.635,"t":"2026-09-22T19:15:00Z","v":1284,"vw":12.633537},{"c":12.635,"h":12.635,"l":12.635,"n":5,"o":12.635,"t":"2026-09-22T19:30:00Z","v":436,"vw":12.635},{"c":12.6124,"h":12.64,"l":12.6124,"n":19,"o":12.64,"t":"2026-09-22T19:45:00Z","v":3027,"vw":12.635642},{"c":12.64,"h":12.64,"l":12.64,"n":2,"o":12.64,"t":"2026-09-22T21:00:00Z","v":105,"vw":12.64},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-09-23T12:15:00Z","v":500,"vw":12.5},{"c":12.585,"h":12.611,"l":12.57,"n":51,"o":12.61,"t":"2026-09-23T13:30:00Z","v":11993,"vw":12.596364},{"c":12.61,"h":12.6194,"l":12.61,"n":13,"o":12.6194,"t":"2026-09-23T13:45:00Z","v":1042,"vw":12.611138},{"c":12.58,"h":12.615,"l":12.58,"n":16,"o":12.605,"t":"2026-09-23T14:00:00Z","v":4043,"vw":12.601415},{"c":12.605,"h":12.605,"l":12.57,"n":21,"o":12.58,"t":"2026-09-23T14:15:00Z","v":1307,"vw":12.577812},{"c":12.615,"h":12.615,"l":12.615,"n":10,"o":12.615,"t":"2026-09-23T14:30:00Z","v":5348,"vw":12.615},{"c":12.6101,"h":12.62,"l":12.61,"n":19,"o":12.62,"t":"2026-09-23T14:45:00Z","v":1899,"vw":12.613814},{"c":12.615,"h":12.615,"l":12.615,"n":4,"o":12.615,"t":"2026-09-23T15:00:00Z","v":1473,"vw":12.615},{"c":12.61,"h":12.61,"l":12.61,"n":6,"o":12.61,"t":"2026-09-23T15:15:00Z","v":665,"vw":12.61},{"c":12.61,"h":12.61,"l":12.61,"n":18,"o":12.61,"t":"2026-09-23T15:30:00Z","v":2690,"vw":12.61},{"c":12.59,"h":12.6,"l":12.59,"n":11,"o":12.6,"t":"2026-09-23T15:45:00Z","v":3084,"vw":12.590347},{"c":12.5903,"h":12.5945,"l":12.5903,"n":2,"o":12.5945,"t":"2026-09-23T16:15:00Z","v":536,"vw":12.591084},{"c":12.5908,"h":12.5908,"l":12.5908,"n":1,"o":12.5908,"t":"2026-09-23T16:30:00Z","v":100,"vw":12.5908},{"c":12.6,"h":12.6,"l":12.6,"n":2,"o":12.6,"t":"2026-09-23T16:45:00Z","v":103,"vw":12.6},{"c":12.595,"h":12.6,"l":12.59,"n":40,"o":12.5938,"t":"2026-09-23T17:00:00Z","v":6708,"vw":12.59425},{"c":12.59,"h":12.595,"l":12.59,"n":12,"o":12.59,"t":"2026-09-23T17:15:00Z","v":3168,"vw":12.591658},{"c":12.6,"h":12.6097,"l":12.6,"n":14,"o":12.605,"t":"2026-09-23T17:45:00Z","v":1390,"vw":12.604978},{"c":12.605,"h":12.605,"l":12.605,"n":1,"o":12.605,"t":"2026-09-23T18:15:00Z","v":790,"vw":12.605},{"c":12.605,"h":12.605,"l":12.605,"n":3,"o":12.605,"t":"2026-09-23T18:30:00Z","v":246,"vw":12.605},{"c":12.605,"h":12.605,"l":12.605,"n":5,"o":12.605,"t":"2026-09-23T18:45:00Z","v":790,"vw":12.605},{"c":12.605,"h":12.605,"l":12.605,"n":2,"o":12.605,"t":"2026-09-23T19:00:00Z","v":400,"vw":12.605},{"c":12.59,"h":12.6,"l":12.59,"n":13,"o":12.6,"t":"2026-09-23T19:15:00Z","v":1053,"vw":12.591678},{"c":12.605,"h":12.605,"l":12.6,"n":7,"o":12.6,"t":"2026-09-23T19:30:00Z","v":6875,"vw":12.603747},{"c":12.605,"h":12.605,"l":12.605,"n":1,"o":12.605,"t":"2026-09-23T19:45:00Z","v":1800,"vw":12.605},{"c":12.66,"h":12.66,"l":12.66,"n":2,"o":12.66,"t":"2026-09-23T20:15:00Z","v":205,"vw":12.66},{"c":12.7,"h":12.7,"l":12.7,"n":2,"o":12.7,"t":"2026-09-23T21:15:00Z","v":700,"vw":12.7},{"c":12.65,"h":12.65,"l":12.65,"n":2,"o":12.65,"t":"2026-09-24T11:00:00Z","v":1000,"vw":12.65},{"c":12.5,"h":12.5,"l":12.5,"n":3,"o":12.5,"t":"2026-09-24T12:15:00Z","v":128,"vw":12.5},{"c":12.5,"h":12.5,"l":12.5,"n":9,"o":12.5,"t":"2026-09-24T12:30:00Z","v":6467,"vw":12.5},{"c":12.41,"h":12.42,"l":12.4,"n":7,"o":12.4,"t":"2026-09-24T13:00:00Z","v":2081,"vw":12.40855},{"c":12.5499,"h":12.55,"l":12.52,"n":34,"o":12.55,"t":"2026-09-24T13:30:00Z","v":2677,"vw":12.524919},{"c":12.56,"h":12.565,"l":12.55,"n":10,"o":12.55,"t":"2026-09-24T13:45:00Z","v":684,"vw":12.55915},{"c":12.56,"h":12.5799,"l":12.56,"n":15,"o":12.5799,"t":"2026-09-24T14:00:00Z","v":1186,"vw":12.575312},{"c":12.57,"h":12.57,"l":12.56,"n":26,"o":12.56,"t":"2026-09-24T14:15:00Z","v":6129,"vw":12.563331},{"c":12.585,"h":12.585,"l":12.585,"n":3,"o":12.585,"t":"2026-09-24T14:30:00Z","v":1527,"vw":12.585},{"c":12.58,"h":12.583,"l":12.58,"n":6,"o":12.583,"t":"2026-09-24T14:45:00Z","v":1626,"vw":12.5828},{"c":12.55,"h":12.56,"l":12.55,"n":11,"o":12.56,"t":"2026-09-24T15:00:00Z","v":502,"vw":12.555},{"c":12.5593,"h":12.5593,"l":12.55,"n":18,"o":12.55,"t":"2026-09-24T15:15:00Z","v":1150,"vw":12.554164},{"c":12.55,"h":12.55,"l":12.545,"n":13,"o":12.55,"t":"2026-09-24T15:30:00Z","v":1904,"vw":12.545557},{"c":12.56,"h":12.56,"l":12.56,"n":5,"o":12.56,"t":"2026-09-24T15:45:00Z","v":464,"vw":12.56},{"c":12.5598,"h":12.5651,"l":12.5598,"n":8,"o":12.5651,"t":"2026-09-24T16:00:00Z","v":1218,"vw":12.560788},{"c":12.6078,"h":12.6078,"l":12.56,"n":27,"o":12.565,"t":"2026-09-24T16:15:00Z","v":24338,"vw":12.574333},{"c":12.605,"h":12.605,"l":12.605,"n":4,"o":12.605,"t":"2026-09-24T16:30:00Z","v":260,"vw":12.605},{"c":12.62,"h":12.63,"l":12.62,"n":20,"o":12.63,"t":"2026-09-24T16:45:00Z","v":6138,"vw":12.6205},{"c":12.615,"h":12.625,"l":12.61,"n":26,"o":12.61,"t":"2026-09-24T17:00:00Z","v":4068,"vw":12.617947},{"c":12.6076,"h":12.615,"l":12.605,"n":12,"o":12.615,"t":"2026-09-24T17:15:00Z","v":1299,"vw":12.60916},{"c":12.605,"h":12.605,"l":12.605,"n":1,"o":12.605,"t":"2026-09-24T17:30:00Z","v":100,"vw":12.605},{"c":12.6,"h":12.6,"l":12.6,"n":3,"o":12.6,"t":"2026-09-24T17:45:00Z","v":136,"vw":12.6},{"c":12.595,"h":12.595,"l":12.585,"n":9,"o":12.585,"t":"2026-09-24T18:00:00Z","v":501,"vw":12.588311},{"c":12.6069,"h":12.6069,"l":12.6,"n":12,"o":12.6,"t":"2026-09-24T18:15:00Z","v":1500,"vw":12.603345},{"c":12.61,"h":12.61,"l":12.605,"n":5,"o":12.605,"t":"2026-09-24T18:30:00Z","v":1400,"vw":12.606429},{"c":12.6101,"h":12.615,"l":12.61,"n":8,"o":12.61,"t":"2026-09-24T18:45:00Z","v":2288,"vw":12.610708},{"c":12.615,"h":12.615,"l":12.615,"n":1,"o":12.615,"t":"2026-09-24T19:15:00Z","v":500,"vw":12.615},{"c":12.6173,"h":12.6173,"l":12.6173,"n":1,"o":12.6173,"t":"2026-09-24T19:30:00Z","v":100,"vw":12.6173},{"c":12.62,"h":12.62,"l":12.6103,"n":15,"o":12.6103,"t":"2026-09-24T19:45:00Z","v":2562,"vw":12.618683},{"c":12.48,"h":12.48,"l":12.48,"n":3,"o":12.48,"t":"2026-09-25T08:00:00Z","v":239,"vw":12.48},{"c":12.5,"h":12.5,"l":12.37,"n":32,"o":12.5,"t":"2026-09-25T13:30:00Z","v":14761,"vw":12.376894},{"c":12.51,"h":12.5199,"l":12.51,"n":10,"o":12.515,"t":"2026-09-25T13:45:00Z","v":1176,"vw":12.514404},{"c":12.5,"h":12.5,"l":12.49,"n":10,"o":12.5,"t":"2026-09-25T14:00:00Z","v":1063,"vw":12.49595},{"c":12.485,"h":12.485,"l":12.485,"n":3,"o":12.485,"t":"2026-09-25T14:15:00Z","v":126,"vw":12.485},{"c":12.485,"h":12.4951,"l":12.4801,"n":20,"o":12.4801,"t":"2026-09-25T14:30:00Z","v":2214,"vw":12.486565},{"c":12.49,"h":12.495,"l":12.49,"n":3,"o":12.495,"t":"2026-09-25T14:45:00Z","v":8401,"vw":12.490238},{"c":12.5,"h":12.505,"l":12.49,"n":15,"o":12.4901,"t":"2026-09-25T15:00:00Z","v":1853,"vw":12.493759},{"c":12.5,"h":12.5,"l":12.49,"n":6,"o":12.49,"t":"2026-09-25T15:15:00Z","v":665,"vw":12.494304},{"c":12.49,"h":12.4901,"l":12.49,"n":14,"o":12.49,"t":"2026-09-25T15:30:00Z","v":1275,"vw":12.490042},{"c":12.49,"h":12.49,"l":12.48,"n":6,"o":12.48,"t":"2026-09-25T15:45:00Z","v":1594,"vw":12.480636},{"c":12.4958,"h":12.4958,"l":12.49,"n":18,"o":12.49,"t":"2026-09-25T16:15:00Z","v":981,"vw":12.493833},{"c":12.5,"h":12.5201,"l":12.4901,"n":45,"o":12.52,"t":"2026-09-25T16:30:00Z","v":7911,"vw":12.511565},{"c":12.5,"h":12.5,"l":12.485,"n":3,"o":12.485,"t":"2026-09-25T17:00:00Z","v":204,"vw":12.4925},{"c":12.495,"h":12.495,"l":12.4903,"n":5,"o":12.4903,"t":"2026-09-25T17:15:00Z","v":348,"vw":12.493433},{"c":12.51,"h":12.51,"l":12.51,"n":1,"o":12.51,"t":"2026-09-25T18:00:00Z","v":100,"vw":12.51},{"c":12.51,"h":12.51,"l":12.51,"n":3,"o":12.51,"t":"2026-09-25T18:15:00Z","v":4001,"vw":12.51},{"c":12.5101,"h":12.5101,"l":12.51,"n":6,"o":12.51,"t":"2026-09-25T18:45:00Z","v":360,"vw":12.51005},{"c":12.515,"h":12.515,"l":12.51,"n":2,"o":12.51,"t":"2026-09-25T19:00:00Z","v":200,"vw":12.5125},{"c":12.515,"h":12.515,"l":12.515,"n":1,"o":12.515,"t":"2026-09-25T19:15:00Z","v":800,"vw":12.515},{"c":12.51,"h":12.515,"l":12.51,"n":6,"o":12.515,"t":"2026-09-25T19:45:00Z","v":411,"vw":12.511667},{"c":12.49,"h":12.49,"l":12.49,"n":5,"o":12.49,"t":"2026-09-25T20:00:00Z","v":220,"vw":12.49},{"c":12.7276,"h":12.7276,"l":12.7276,"n":1,"o":12.7276,"t":"2026-09-25T22:15:00Z","v":100,"vw":12.7276},{"c":12.39,"h":12.45,"l":12.3722,"n":94,"o":12.45,"t":"2026-09-28T13:30:00Z","v":7457,"vw":12.393254},{"c":12.39,"h":12.415,"l":12.39,"n":32,"o":12.4004,"t":"2026-09-28T13:45:00Z","v":3863,"vw":12.401681},{"c":12.36,"h":12.4,"l":12.36,"n":49,"o":12.395,"t":"2026-09-28T14:00:00Z","v":3988,"vw":12.387133},{"c":12.35,"h":12.3501,"l":12.35,"n":27,"o":12.3501,"t":"2026-09-28T14:15:00Z","v":8587,"vw":12.350001},{"c":12.31,"h":12.35,"l":12.31,"n":77,"o":12.35,"t":"2026-09-28T14:30:00Z","v":6000,"vw":12.316194},{"c":12.29,"h":12.2999,"l":12.29,"n":8,"o":12.2964,"t":"2026-09-28T14:45:00Z","v":2009,"vw":12.295884},{"c":12.325,"h":12.325,"l":12.295,"n":40,"o":12.295,"t":"2026-09-28T15:00:00Z","v":2912,"vw":12.309978},{"c":12.27,"h":12.32,"l":12.27,"n":62,"o":12.32,"t":"2026-09-28T15:15:00Z","v":4299,"vw":12.295798},{"c":12.26,"h":12.27,"l":12.26,"n":10,"o":12.27,"t":"2026-09-28T15:30:00Z","v":991,"vw":12.268889},{"c":12.28,"h":12.28,"l":12.26,"n":9,"o":12.26,"t":"2026-09-28T15:45:00Z","v":948,"vw":12.263607},{"c":12.315,"h":12.315,"l":12.28,"n":102,"o":12.28,"t":"2026-09-28T16:00:00Z","v":30752,"vw":12.299859},{"c":12.42,"h":12.42,"l":12.32,"n":20,"o":12.32,"t":"2026-09-28T16:15:00Z","v":1281,"vw":12.392222},{"c":12.41,"h":12.42,"l":12.41,"n":28,"o":12.41,"t":"2026-09-28T16:30:00Z","v":2291,"vw":12.412381},{"c":12.37,"h":12.4,"l":12.37,"n":32,"o":12.4,"t":"2026-09-28T16:45:00Z","v":3050,"vw":12.386786},{"c":12.38,"h":12.38,"l":12.3501,"n":46,"o":12.3501,"t":"2026-09-28T17:00:00Z","v":3947,"vw":12.361364},{"c":12.4,"h":12.4,"l":12.4,"n":5,"o":12.4,"t":"2026-09-28T17:15:00Z","v":360,"vw":12.4},{"c":12.395,"h":12.395,"l":12.395,"n":2,"o":12.395,"t":"2026-09-28T17:30:00Z","v":250,"vw":12.395},{"c":12.38,"h":12.38,"l":12.38,"n":1,"o":12.38,"t":"2026-09-28T17:45:00Z","v":100,"vw":12.38},{"c":12.38,"h":12.39,"l":12.38,"n":16,"o":12.39,"t":"2026-09-28T18:15:00Z","v":867,"vw":12.388571},{"c":12.38,"h":12.38,"l":12.38,"n":3,"o":12.38,"t":"2026-09-28T18:30:00Z","v":276,"vw":12.38},{"c":12.41,"h":12.41,"l":12.39,"n":14,"o":12.39,"t":"2026-09-28T18:45:00Z","v":770,"vw":12.398095},{"c":12.4,"h":12.4,"l":12.4,"n":14,"o":12.4,"t":"2026-09-28T19:15:00Z","v":674,"vw":12.4},{"c":12.41,"h":12.4201,"l":12.41,"n":19,"o":12.42,"t":"2026-09-28T19:30:00Z","v":1428,"vw":12.413645},{"c":12.45,"h":12.45,"l":12.4,"n":28,"o":12.405,"t":"2026-09-28T19:45:00Z","v":2517,"vw":12.421178},{"c":12.515,"h":12.54,"l":12.46,"n":75,"o":12.5,"t":"2026-09-29T13:30:00Z","v":16602,"vw":12.504462},{"c":12.535,"h":12.535,"l":12.53,"n":6,"o":12.53,"t":"2026-09-29T13:45:00Z","v":1655,"vw":12.530635},{"c":12.5311,"h":12.54,"l":12.53,"n":8,"o":12.53,"t":"2026-09-29T14:00:00Z","v":2277,"vw":12.538069},{"c":12.55,"h":12.5551,"l":12.55,"n":14,"o":12.5502,"t":"2026-09-29T14:15:00Z","v":2923,"vw":12.55466},{"c":12.56,"h":12.565,"l":12.5513,"n":8,"o":12.5513,"t":"2026-09-29T14:30:00Z","v":1526,"vw":12.563542},{"c":12.56,"h":12.565,"l":12.55,"n":10,"o":12.56,"t":"2026-09-29T14:45:00Z","v":5703,"vw":12.557504},{"c":12.555,"h":12.555,"l":12.555,"n":3,"o":12.555,"t":"2026-09-29T15:00:00Z","v":211,"vw":12.555},{"c":12.5399,"h":12.545,"l":12.53,"n":14,"o":12.545,"t":"2026-09-29T15:15:00Z","v":12521,"vw":12.537123},{"c":12.54,"h":12.54,"l":12.535,"n":3,"o":12.535,"t":"2026-09-29T15:30:00Z","v":513,"vw":12.536004},{"c":12.5345,"h":12.5345,"l":12.5345,"n":3,"o":12.5345,"t":"2026-09-29T15:45:00Z","v":118,"vw":12.5345},{"c":12.535,"h":12.535,"l":12.535,"n":8,"o":12.535,"t":"2026-09-29T16:15:00Z","v":2472,"vw":12.535},{"c":12.5399,"h":12.5399,"l":12.53,"n":4,"o":12.53,"t":"2026-09-29T16:30:00Z","v":5285,"vw":12.530287},{"c":12.515,"h":12.52,"l":12.5113,"n":14,"o":12.52,"t":"2026-09-29T16:45:00Z","v":979,"vw":12.515018},{"c":12.53,"h":12.53,"l":12.52,"n":11,"o":12.52,"t":"2026-09-29T17:15:00Z","v":2115,"vw":12.523102},{"c":12.54,"h":12.55,"l":12.54,"n":18,"o":12.55,"t":"2026-09-29T17:45:00Z","v":1186,"vw":12.544},{"c":12.5414,"h":12.5414,"l":12.54,"n":4,"o":12.54,"t":"2026-09-29T18:30:00Z","v":17482,"vw":12.5407},{"c":12.53,"h":12.53,"l":12.53,"n":1,"o":12.53,"t":"2026-09-29T19:15:00Z","v":1050,"vw":12.53},{"c":12.5299,"h":12.5299,"l":12.5202,"n":7,"o":12.525,"t":"2026-09-29T19:45:00Z","v":761,"vw":12.527688},{"c":12.5557,"h":12.5557,"l":12.5557,"n":1,"o":12.5557,"t":"2026-09-29T21:15:00Z","v":150,"vw":12.5557},{"c":12.6181,"h":12.6181,"l":12.6181,"n":1,"o":12.6181,"t":"2026-09-30T12:45:00Z","v":100,"vw":12.6181},{"c":12.56,"h":12.5701,"l":12.55,"n":30,"o":12.55,"t":"2026-09-30T13:30:00Z","v":2426,"vw":12.553004},{"c":12.545,"h":12.56,"l":12.545,"n":12,"o":12.56,"t":"2026-09-30T13:45:00Z","v":987,"vw":12.551761},{"c":12.56,"h":12.565,"l":12.55,"n":21,"o":12.55,"t":"2026-09-30T14:00:00Z","v":2100,"vw":12.560283},{"c":12.55,"h":12.58,"l":12.55,"n":24,"o":12.58,"t":"2026-09-30T14:15:00Z","v":1558,"vw":12.565},{"c":12.545,"h":12.5598,"l":12.54,"n":10,"o":12.5598,"t":"2026-09-30T14:30:00Z","v":2254,"vw":12.54549},{"c":12.55,"h":12.55,"l":12.54,"n":15,"o":12.54,"t":"2026-09-30T14:45:00Z","v":3810,"vw":12.544101},{"c":12.5487,"h":12.55,"l":12.5487,"n":4,"o":12.55,"t":"2026-09-30T15:00:00Z","v":1245,"vw":12.548917},{"c":12.5501,"h":12.5501,"l":12.55,"n":4,"o":12.55,"t":"2026-09-30T15:15:00Z","v":4208,"vw":12.550098},{"c":12.555,"h":12.555,"l":12.555,"n":2,"o":12.555,"t":"2026-09-30T15:45:00Z","v":182,"vw":12.555},{"c":12.56,"h":12.56,"l":12.56,"n":3,"o":12.56,"t":"2026-09-30T16:00:00Z","v":1427,"vw":12.56},{"c":12.555,"h":12.555,"l":12.555,"n":3,"o":12.555,"t":"2026-09-30T16:45:00Z","v":353,"vw":12.555},{"c":12.555,"h":12.555,"l":12.555,"n":1,"o":12.555,"t":"2026-09-30T17:00:00Z","v":1193,"vw":12.555},{"c":12.5501,"h":12.5501,"l":12.5501,"n":1,"o":12.5501,"t":"2026-09-30T17:45:00Z","v":100,"vw":12.5501},{"c":12.555,"h":12.555,"l":12.555,"n":1,"o":12.555,"t":"2026-09-30T18:00:00Z","v":100,"vw":12.555},{"c":12.55,"h":12.55,"l":12.55,"n":1,"o":12.55,"t":"2026-09-30T18:15:00Z","v":2000,"vw":12.55},{"c":12.555,"h":12.555,"l":12.555,"n":2,"o":12.555,"t":"2026-09-30T18:45:00Z","v":800,"vw":12.555},{"c":12.5686,"h":12.5686,"l":12.565,"n":3,"o":12.565,"t":"2026-09-30T19:15:00Z","v":322,"vw":12.5662},{"c":12.57,"h":12.57,"l":12.565,"n":13,"o":12.57,"t":"2026-09-30T19:30:00Z","v":932,"vw":12.569112},{"c":12.575,"h":12.58,"l":12.57,"n":6,"o":12.57,"t":"2026-09-30T19:45:00Z","v":1371,"vw":12.577108},{"c":12.5601,"h":12.5601,"l":12.56,"n":2,"o":12.56,"t":"2026-09-30T21:00:00Z","v":200,"vw":12.56005},{"c":12.56,"h":12.56,"l":12.56,"n":5,"o":12.56,"t":"2026-09-30T23:15:00Z","v":381,"vw":12.56},{"c":12.615,"h":12.66,"l":12.57,"n":67,"o":12.57,"t":"2026-10-01T13:30:00Z","v":6002,"vw":12.588213},{"c":12.58,"h":12.6069,"l":12.58,"n":53,"o":12.6069,"t":"2026-10-01T13:45:00Z","v":8789,"vw":12.596469},{"c":12.56,"h":12.59,"l":12.545,"n":34,"o":12.59,"t":"2026-10-01T14:00:00Z","v":2306,"vw":12.559561},{"c":12.54,"h":12.56,"l":12.53,"n":48,"o":12.56,"t":"2026-10-01T14:15:00Z","v":8399,"vw":12.54987},{"c":12.595,"h":12.595,"l":12.57,"n":62,"o":12.57,"t":"2026-10-01T14:30:00Z","v":5112,"vw":12.576357},{"c":12.59,"h":12.59,"l":12.585,"n":12,"o":12.59,"t":"2026-10-01T14:45:00Z","v":711,"vw":12.589},{"c":12.57,"h":12.5839,"l":12.57,"n":13,"o":12.58,"t":"2026-10-01T15:00:00Z","v":2286,"vw":12.57801},{"c":12.57,"h":12.585,"l":12.57,"n":20,"o":12.585,"t":"2026-10-01T15:30:00Z","v":2911,"vw":12.578014},{"c":12.57,"h":12.57,"l":12.56,"n":19,"o":12.57,"t":"2026-10-01T15:45:00Z","v":2174,"vw":12.569164},{"c":12.57,"h":12.575,"l":12.56,"n":22,"o":12.5693,"t":"2026-10-01T16:00:00Z","v":1796,"vw":12.570981},{"c":12.59,"h":12.59,"l":12.566,"n":16,"o":12.566,"t":"2026-10-01T16:15:00Z","v":4345,"vw":12.583529},{"c":12.6084,"h":12.6086,"l":12.595,"n":28,"o":12.595,"t":"2026-10-01T16:30:00Z","v":8545,"vw":12.600186},{"c":12.585,"h":12.6001,"l":12.58,"n":23,"o":12.6,"t":"2026-10-01T16:45:00Z","v":2065,"vw":12.593523},{"c":12.575,"h":12.585,"l":12.575,"n":8,"o":12.585,"t":"2026-10-01T17:00:00Z","v":689,"vw":12.579681},{"c":12.6263,"h":12.6263,"l":12.6,"n":9,"o":12.6,"t":"2026-10-01T17:15:00Z","v":1310,"vw":12.613972},{"c":12.63,"h":12.67,"l":12.62,"n":65,"o":12.64,"t":"2026-10-01T17:30:00Z","v":8513,"vw":12.635429},{"c":12.64,"h":12.65,"l":12.63,"n":12,"o":12.63,"t":"2026-10-01T17:45:00Z","v":740,"vw":12.638},{"c":12.64,"h":12.64,"l":12.64,"n":2,"o":12.64,"t":"2026-10-01T18:00:00Z","v":200,"vw":12.64},{"c":12.64,"h":12.64,"l":12.62,"n":8,"o":12.62,"t":"2026-10-01T18:15:00Z","v":1901,"vw":12.625833},{"c":12.63,"h":12.655,"l":12.62,"n":36,"o":12.655,"t":"2026-10-01T18:30:00Z","v":4494,"vw":12.636787},{"c":12.63,"h":12.64,"l":12.63,"n":19,"o":12.6303,"t":"2026-10-01T18:45:00Z","v":1105,"vw":12.63505},{"c":12.64,"h":12.64,"l":12.64,"n":2,"o":12.64,"t":"2026-10-01T19:00:00Z","v":190,"vw":12.64},{"c":12.65,"h":12.65,"l":12.65,"n":1,"o":12.65,"t":"2026-10-01T19:15:00Z","v":500,"vw":12.65},{"c":12.65,"h":12.65,"l":12.645,"n":8,"o":12.6477,"t":"2026-10-01T19:30:00Z","v":1015,"vw":12.64858},{"c":12.6484,"h":12.65,"l":12.6401,"n":16,"o":12.645,"t":"2026-10-01T19:45:00Z","v":2465,"vw":12.647826},{"c":12.62,"h":12.62,"l":12.61,"n":5,"o":12.61,"t":"2026-10-02T11:00:00Z","v":400,"vw":12.616667},{"c":12.59,"h":12.59,"l":12.59,"n":2,"o":12.59,"t":"2026-10-02T12:00:00Z","v":200,"vw":12.59},{"c":12.59,"h":12.59,"l":12.585,"n":12,"o":12.59,"t":"2026-10-02T12:15:00Z","v":1359,"vw":12.589583},{"c":12.561,"h":12.57,"l":12.561,"n":19,"o":12.57,"t":"2026-10-02T13:30:00Z","v":2237,"vw":12.562669},{"c":12.57,"h":12.575,"l":12.56,"n":20,"o":12.575,"t":"2026-10-02T13:45:00Z","v":8385,"vw":12.567682},{"c":12.57,"h":12.575,"l":12.5645,"n":32,"o":12.5645,"t":"2026-10-02T14:00:00Z","v":4408,"vw":12.57226},{"c":12.5701,"h":12.575,"l":12.57,"n":6,"o":12.57,"t":"2026-10-02T14:15:00Z","v":4603,"vw":12.57218},{"c":12.5703,"h":12.5703,"l":12.5703,"n":2,"o":12.5703,"t":"2026-10-02T14:30:00Z","v":126,"vw":12.5703},{"c":12.565,"h":12.57,"l":12.565,"n":5,"o":12.5692,"t":"2026-10-02T14:45:00Z","v":763,"vw":12.56712},{"c":12.565,"h":12.565,"l":12.565,"n":2,"o":12.565,"t":"2026-10-02T15:15:00Z","v":249,"vw":12.565},{"c":12.5699,"h":12.5699,"l":12.5699,"n":2,"o":12.5699,"t":"2026-10-02T15:30:00Z","v":302,"vw":12.5699},{"c":12.585,"h":12.585,"l":12.585,"n":2,"o":12.585,"t":"2026-10-02T15:45:00Z","v":1900,"vw":12.585},{"c":12.585,"h":12.585,"l":12.585,"n":2,"o":12.585,"t":"2026-10-02T16:00:00Z","v":400,"vw":12.585},{"c":12.585,"h":12.585,"l":12.5801,"n":6,"o":12.5801,"t":"2026-10-02T16:15:00Z","v":1766,"vw":12.583889},{"c":12.575,"h":12.575,"l":12.57,"n":3,"o":12.57,"t":"2026-10-02T16:45:00Z","v":2098,"vw":12.571565},{"c":12.585,"h":12.59,"l":12.575,"n":7,"o":12.575,"t":"2026-10-02T17:00:00Z","v":1503,"vw":12.581017},{"c":12.57,"h":12.57,"l":12.57,"n":3,"o":12.57,"t":"2026-10-02T17:15:00Z","v":102,"vw":12.57},{"c":12.57,"h":12.57,"l":12.5676,"n":7,"o":12.5699,"t":"2026-10-02T17:30:00Z","v":659,"vw":12.569503},{"c":12.57,"h":12.57,"l":12.5601,"n":11,"o":12.5697,"t":"2026-10-02T17:45:00Z","v":927,"vw":12.56482},{"c":12.5602,"h":12.5602,"l":12.5602,"n":1,"o":12.5602,"t":"2026-10-02T18:15:00Z","v":750,"vw":12.5602},{"c":12.565,"h":12.565,"l":12.565,"n":5,"o":12.565,"t":"2026-10-02T18:30:00Z","v":638,"vw":12.565},{"c":12.57,"h":12.57,"l":12.57,"n":2,"o":12.57,"t":"2026-10-02T18:45:00Z","v":152,"vw":12.57},{"c":12.5714,"h":12.5714,"l":12.57,"n":3,"o":12.57,"t":"2026-10-02T19:15:00Z","v":956,"vw":12.570699},{"c":12.565,"h":12.575,"l":12.565,"n":34,"o":12.575,"t":"2026-10-02T19:45:00Z","v":3747,"vw":12.567939},{"c":12.58,"h":12.58,"l":12.57,"n":9,"o":12.58,"t":"2026-10-02T20:00:00Z","v":1109,"vw":12.579093},{"c":12.5783,"h":12.5783,"l":12.5783,"n":1,"o":12.5783,"t":"2026-10-02T20:45:00Z","v":250,"vw":12.5783},{"c":12.54,"h":12.54,"l":12.54,"n":1,"o":12.54,"t":"2026-10-02T21:15:00Z","v":250,"vw":12.54},{"c":12.58,"h":12.59,"l":12.58,"n":31,"o":12.58,"t":"2026-10-05T13:30:00Z","v":1638,"vw":12.581718},{"c":12.56,"h":12.57,"l":12.55,"n":24,"o":12.57,"t":"2026-10-05T13:45:00Z","v":1744,"vw":12.559658},{"c":12.5728,"h":12.58,"l":12.57,"n":8,"o":12.57,"t":"2026-10-05T14:00:00Z","v":2417,"vw":12.57321},{"c":12.6,"h":12.6,"l":12.58,"n":39,"o":12.59,"t":"2026-10-05T14:15:00Z","v":11724,"vw":12.589163},{"c":12.585,"h":12.6,"l":12.575,"n":30,"o":12.6,"t":"2026-10-05T14:30:00Z","v":9069,"vw":12.594121},{"c":12.585,"h":12.5851,"l":12.585,"n":4,"o":12.585,"t":"2026-10-05T14:45:00Z","v":1101,"vw":12.585027},{"c":12.57,"h":12.58,"l":12.57,"n":16,"o":12.58,"t":"2026-10-05T15:00:00Z","v":474,"vw":12.575},{"c":12.5851,"h":12.5851,"l":12.5724,"n":9,"o":12.5766,"t":"2026-10-05T15:15:00Z","v":2480,"vw":12.576097},{"c":12.59,"h":12.59,"l":12.59,"n":1,"o":12.59,"t":"2026-10-05T15:30:00Z","v":794,"vw":12.59},{"c":12.58,"h":12.585,"l":12.58,"n":4,"o":12.585,"t":"2026-10-05T15:45:00Z","v":665,"vw":12.584145},{"c":12.59,"h":12.59,"l":12.58,"n":6,"o":12.58,"t":"2026-10-05T16:15:00Z","v":1296,"vw":12.581548},{"c":12.585,"h":12.59,"l":12.585,"n":7,"o":12.59,"t":"2026-10-05T16:30:00Z","v":1208,"vw":12.586364},{"c":12.58,"h":12.58,"l":12.58,"n":1,"o":12.58,"t":"2026-10-05T17:00:00Z","v":100,"vw":12.58},{"c":12.5802,"h":12.5802,"l":12.5802,"n":2,"o":12.5802,"t":"2026-10-05T17:15:00Z","v":1030,"vw":12.5802},{"c":12.5822,"h":12.59,"l":12.58,"n":31,"o":12.585,"t":"2026-10-05T17:30:00Z","v":11713,"vw":12.584117},{"c":12.585,"h":12.585,"l":12.585,"n":2,"o":12.585,"t":"2026-10-05T17:45:00Z","v":263,"vw":12.585},{"c":12.59,"h":12.59,"l":12.58,"n":21,"o":12.59,"t":"2026-10-05T18:00:00Z","v":2211,"vw":12.583062},{"c":12.59,"h":12.59,"l":12.585,"n":8,"o":12.585,"t":"2026-10-05T18:15:00Z","v":1666,"vw":12.586806},{"c":12.5939,"h":12.5939,"l":12.5939,"n":4,"o":12.5939,"t":"2026-10-05T18:30:00Z","v":360,"vw":12.5939},{"c":12.58,"h":12.59,"l":12.58,"n":15,"o":12.59,"t":"2026-10-05T18:45:00Z","v":1378,"vw":12.585385},{"c":12.5999,"h":12.5999,"l":12.5999,"n":3,"o":12.5999,"t":"2026-10-05T19:00:00Z","v":1610,"vw":12.5999},{"c":12.59,"h":12.59,"l":12.585,"n":13,"o":12.585,"t":"2026-10-05T19:30:00Z","v":901,"vw":12.589068},{"c":12.58,"h":12.594,"l":12.58,"n":21,"o":12.594,"t":"2026-10-05T19:45:00Z","v":2201,"vw":12.588737},{"c":12.5539,"h":12.5539,"l":12.5539,"n":5,"o":12.5539,"t":"2026-10-05T20:00:00Z","v":574,"vw":12.5539},{"c":12.63,"h":12.6397,"l":12.62,"n":18,"o":12.62,"t":"2026-10-06T13:30:00Z","v":1240,"vw":12.632132},{"c":12.62,"h":12.63,"l":12.6128,"n":35,"o":12.63,"t":"2026-10-06T13:45:00Z","v":9791,"vw":12.619711},{"c":12.6279,"h":12.63,"l":12.62,"n":22,"o":12.62,"t":"2026-10-06T14:00:00Z","v":3611,"vw":12.625192},{"c":12.61,"h":12.625,"l":12.61,"n":16,"o":12.6201,"t":"2026-10-06T14:15:00Z","v":1427,"vw":12.620036},{"c":12.61,"h":12.61,"l":12.605,"n":16,"o":12.605,"t":"2026-10-06T14:30:00Z","v":1259,"vw":12.607876},{"c":12.61,"h":12.62,"l":12.61,"n":5,"o":12.62,"t":"2026-10-06T14:45:00Z","v":273,"vw":12.615},{"c":12.615,"h":12.625,"l":12.615,"n":20,"o":12.615,"t":"2026-10-06T15:00:00Z","v":2078,"vw":12.618838},{"c":12.6201,"h":12.625,"l":12.615,"n":15,"o":12.615,"t":"2026-10-06T15:15:00Z","v":5510,"vw":12.616788},{"c":12.61,"h":12.62,"l":12.61,"n":25,"o":12.62,"t":"2026-10-06T15:30:00Z","v":3124,"vw":12.614194},{"c":12.615,"h":12.615,"l":12.615,"n":2,"o":12.615,"t":"2026-10-06T15:45:00Z","v":308,"vw":12.615},{"c":12.6001,"h":12.62,"l":12.6001,"n":12,"o":12.62,"t":"2026-10-06T16:00:00Z","v":3286,"vw":12.602768},{"c":12.61,"h":12.61,"l":12.605,"n":9,"o":12.605,"t":"2026-10-06T16:15:00Z","v":734,"vw":12.609167},{"c":12.62,"h":12.62,"l":12.61,"n":11,"o":12.615,"t":"2026-10-06T16:30:00Z","v":3539,"vw":12.615527},{"c":12.62,"h":12.62,"l":12.62,"n":2,"o":12.62,"t":"2026-10-06T16:45:00Z","v":102,"vw":12.62},{"c":12.615,"h":12.615,"l":12.61,"n":7,"o":12.61,"t":"2026-10-06T17:00:00Z","v":1014,"vw":12.6105},{"c":12.62,"h":12.62,"l":12.615,"n":10,"o":12.615,"t":"2026-10-06T17:15:00Z","v":701,"vw":12.618333},{"c":12.625,"h":12.625,"l":12.625,"n":2,"o":12.625,"t":"2026-10-06T17:45:00Z","v":700,"vw":12.625},{"c":12.622,"h":12.622,"l":12.62,"n":7,"o":12.62,"t":"2026-10-06T18:15:00Z","v":1584,"vw":12.62044},{"c":12.625,"h":12.625,"l":12.625,"n":2,"o":12.625,"t":"2026-10-06T18:30:00Z","v":130,"vw":12.625},{"c":12.61,"h":12.615,"l":12.61,"n":4,"o":12.61,"t":"2026-10-06T18:45:00Z","v":1900,"vw":12.613158},{"c":12.62,"h":12.62,"l":12.6108,"n":13,"o":12.615,"t":"2026-10-06T19:00:00Z","v":1840,"vw":12.616224},{"c":12.615,"h":12.62,"l":12.61,"n":8,"o":12.615,"t":"2026-10-06T19:15:00Z","v":1037,"vw":12.615},{"c":12.6101,"h":12.6101,"l":12.61,"n":4,"o":12.61,"t":"2026-10-06T19:45:00Z","v":1360,"vw":12.61005},{"c":12.6,"h":12.6,"l":12.6,"n":4,"o":12.6,"t":"2026-10-07T11:30:00Z","v":952,"vw":12.6},{"c":12.549,"h":12.549,"l":12.549,"n":1,"o":12.549,"t":"2026-10-07T11:45:00Z","v":478,"vw":12.549},{"c":12.585,"h":12.6,"l":12.43,"n":100,"o":12.55,"t":"2026-10-07T13:30:00Z","v":8533,"vw":12.55102},{"c":12.555,"h":12.57,"l":12.5399,"n":22,"o":12.57,"t":"2026-10-07T13:45:00Z","v":1660,"vw":12.553843},{"c":12.56,"h":12.5801,"l":12.56,"n":17,"o":12.58,"t":"2026-10-07T14:00:00Z","v":1035,"vw":12.574077},{"c":12.59,"h":12.6,"l":12.58,"n":21,"o":12.58,"t":"2026-10-07T14:15:00Z","v":1248,"vw":12.584166},{"c":12.595,"h":12.6,"l":12.5824,"n":14,"o":12.59,"t":"2026-10-07T14:30:00Z","v":2748,"vw":12.592172},{"c":12.5751,"h":12.585,"l":12.5751,"n":17,"o":12.585,"t":"2026-10-07T14:45:00Z","v":1307,"vw":12.578783},{"c":12.58,"h":12.58,"l":12.58,"n":5,"o":12.58,"t":"2026-10-07T15:00:00Z","v":436,"vw":12.58},{"c":12.585,"h":12.6,"l":12.58,"n":18,"o":12.585,"t":"2026-10-07T15:15:00Z","v":7647,"vw":12.585931},{"c":12.585,"h":12.5851,"l":12.58,"n":16,"o":12.585,"t":"2026-10-07T15:30:00Z","v":1012,"vw":12.583138},{"c":12.575,"h":12.591,"l":12.575,"n":14,"o":12.59,"t":"2026-10-07T15:45:00Z","v":2029,"vw":12.578164},{"c":12.58,"h":12.58,"l":12.58,"n":2,"o":12.58,"t":"2026-10-07T16:00:00Z","v":196,"vw":12.58},{"c":12.57,"h":12.575,"l":12.57,"n":8,"o":12.57,"t":"2026-10-07T16:15:00Z","v":1580,"vw":12.57044},{"c":12.575,"h":12.575,"l":12.575,"n":6,"o":12.575,"t":"2026-10-07T16:30:00Z","v":495,"vw":12.575},{"c":12.585,"h":12.585,"l":12.585,"n":1,"o":12.585,"t":"2026-10-07T16:45:00Z","v":159,"vw":12.585},{"c":12.6,"h":12.6,"l":12.595,"n":2,"o":12.595,"t":"2026-10-07T17:30:00Z","v":1500,"vw":12.596667},{"c":12.6,"h":12.6,"l":12.595,"n":6,"o":12.595,"t":"2026-10-07T18:00:00Z","v":2570,"vw":12.598038},{"c":12.595,"h":12.6,"l":12.59,"n":21,"o":12.595,"t":"2026-10-07T18:15:00Z","v":3481,"vw":12.594482},{"c":12.59,"h":12.5956,"l":12.59,"n":9,"o":12.59,"t":"2026-10-07T18:30:00Z","v":602,"vw":12.592111},{"c":12.585,"h":12.59,"l":12.585,"n":4,"o":12.59,"t":"2026-10-07T19:00:00Z","v":1102,"vw":12.585455},{"c":12.5801,"h":12.59,"l":12.58,"n":15,"o":12.585,"t":"2026-10-07T19:15:00Z","v":1786,"vw":12.584384},{"c":12.61,"h":12.61,"l":12.5901,"n":29,"o":12.5901,"t":"2026-10-07T19:45:00Z","v":3480,"vw":12.602608},{"c":12.66,"h":12.66,"l":12.66,"n":2,"o":12.66,"t":"2026-10-08T08:00:00Z","v":215,"vw":12.66},{"c":12.46,"h":12.505,"l":12.46,"n":34,"o":12.505,"t":"2026-10-08T13:30:00Z","v":2998,"vw":12.490944},{"c":12.42,"h":12.47,"l":12.395,"n":52,"o":12.465,"t":"2026-10-08T13:45:00Z","v":5191,"vw":12.452185},{"c":12.47,"h":12.47,"l":12.39,"n":94,"o":12.455,"t":"2026-10-08T14:00:00Z","v":19979,"vw":12.46184},{"c":12.4993,"h":12.4993,"l":12.4993,"n":2,"o":12.4993,"t":"2026-10-08T14:15:00Z","v":129,"vw":12.4993},{"c":12.52,"h":12.54,"l":12.52,"n":14,"o":12.54,"t":"2026-10-08T14:30:00Z","v":699,"vw":12.526667},{"c":12.485,"h":12.505,"l":12.485,"n":15,"o":12.5,"t":"2026-10-08T14:45:00Z","v":3049,"vw":12.499601},{"c":12.4601,"h":12.4992,"l":12.4601,"n":4,"o":12.4992,"t":"2026-10-08T15:00:00Z","v":2622,"vw":12.461604},{"c":12.485,"h":12.495,"l":12.485,"n":13,"o":12.495,"t":"2026-10-08T15:15:00Z","v":1921,"vw":12.489864},{"c":12.4651,"h":12.485,"l":12.4651,"n":3,"o":12.485,"t":"2026-10-08T15:30:00Z","v":602,"vw":12.478345},{"c":12.4309,"h":12.4309,"l":12.4309,"n":5,"o":12.4309,"t":"2026-10-08T15:45:00Z","v":139,"vw":12.4309},{"c":12.4401,"h":12.441,"l":12.44,"n":3,"o":12.44,"t":"2026-10-08T16:00:00Z","v":646,"vw":12.440376},{"c":12.4715,"h":12.4715,"l":12.44,"n":16,"o":12.4401,"t":"2026-10-08T16:15:00Z","v":2477,"vw":12.450731},{"c":12.47,"h":12.475,"l":12.47,"n":7,"o":12.475,"t":"2026-10-08T16:30:00Z","v":405,"vw":12.473333},{"c":12.32,"h":12.4,"l":12.31,"n":44,"o":12.4,"t":"2026-10-08T16:45:00Z","v":13046,"vw":12.378151},{"c":12.32,"h":12.32,"l":12.26,"n":36,"o":12.3,"t":"2026-10-08T17:00:00Z","v":4513,"vw":12.29075},{"c":12.29,"h":12.32,"l":12.285,"n":44,"o":12.32,"t":"2026-10-08T17:15:00Z","v":4422,"vw":12.298667},{"c":12.3,"h":12.3,"l":12.3,"n":2,"o":12.3,"t":"2026-10-08T17:30:00Z","v":112,"vw":12.3},{"c":12.295,"h":12.295,"l":12.29,"n":13,"o":12.295,"t":"2026-10-08T17:45:00Z","v":759,"vw":12.29378},{"c":12.3081,"h":12.3081,"l":12.3081,"n":1,"o":12.3081,"t":"2026-10-08T18:00:00Z","v":100,"vw":12.3081},{"c":12.31,"h":12.315,"l":12.31,"n":14,"o":12.31,"t":"2026-10-08T18:15:00Z","v":1726,"vw":12.310307},{"c":12.3,"h":12.33,"l":12.3,"n":18,"o":12.3279,"t":"2026-10-08T18:30:00Z","v":3339,"vw":12.323345},{"c":12.31,"h":12.31,"l":12.31,"n":9,"o":12.31,"t":"2026-10-08T18:45:00Z","v":513,"vw":12.31},{"c":12.305,"h":12.305,"l":12.27,"n":33,"o":12.275,"t":"2026-10-08T19:15:00Z","v":5089,"vw":12.278885},{"c":12.285,"h":12.3045,"l":12.28,"n":23,"o":12.3,"t":"2026-10-08T19:30:00Z","v":1277,"vw":12.289256},{"c":12.33,"h":12.41,"l":12.288,"n":73,"o":12.288,"t":"2026-10-08T19:45:00Z","v":6859,"vw":12.317423},{"c":12.32,"h":12.32,"l":12.32,"n":1,"o":12.32,"t":"2026-10-09T08:00:00Z","v":150,"vw":12.32},{"c":12.24,"h":12.24,"l":12.24,"n":6,"o":12.24,"t":"2026-10-09T08:30:00Z","v":235,"vw":12.24},{"c":12.25,"h":12.27,"l":12.245,"n":8,"o":12.27,"t":"2026-10-09T11:00:00Z","v":2150,"vw":12.251354},{"c":12.19,"h":12.255,"l":12.15,"n":66,"o":12.25,"t":"2026-10-09T13:30:00Z","v":14683,"vw":12.240065},{"c":12.085,"h":12.11,"l":12.075,"n":48,"o":12.11,"t":"2026-10-09T13:45:00Z","v":11204,"vw":12.093647},{"c":12.07,"h":12.1001,"l":12.07,"n":32,"o":12.09,"t":"2026-10-09T14:00:00Z","v":3098,"vw":12.085651},{"c":12.075,"h":12.0801,"l":12.07,"n":20,"o":12.08,"t":"2026-10-09T14:15:00Z","v":3900,"vw":12.075347},{"c":12.085,"h":12.115,"l":12.085,"n":11,"o":12.1,"t":"2026-10-09T14:30:00Z","v":2104,"vw":12.105182},{"c":12.1,"h":12.1,"l":12.085,"n":12,"o":12.085,"t":"2026-10-09T14:45:00Z","v":843,"vw":12.093772},{"c":12.0639,"h":12.0899,"l":12.0639,"n":40,"o":12.0899,"t":"2026-10-09T15:00:00Z","v":10365,"vw":12.072877},{"c":12.05,"h":12.06,"l":12.03,"n":67,"o":12.06,"t":"2026-10-09T15:15:00Z","v":4727,"vw":12.051722},{"c":12.055,"h":12.055,"l":12.035,"n":16,"o":12.035,"t":"2026-10-09T15:30:00Z","v":900,"vw":12.040521},{"c":12.045,"h":12.05,"l":12.045,"n":12,"o":12.05,"t":"2026-10-09T15:45:00Z","v":2465,"vw":12.049528},{"c":12.03,"h":12.0423,"l":12.03,"n":71,"o":12.035,"t":"2026-10-09T16:00:00Z","v":7719,"vw":12.038604},{"c":12.0401,"h":12.08,"l":12.03,"n":140,"o":12.04,"t":"2026-10-09T16:15:00Z","v":16490,"vw":12.060883},{"c":12.07,"h":12.095,"l":12.05,"n":35,"o":12.05,"t":"2026-10-09T16:30:00Z","v":1943,"vw":12.074535},{"c":12.0686,"h":12.0686,"l":12.06,"n":7,"o":12.06,"t":"2026-10-09T16:45:00Z","v":810,"vw":12.066381},{"c":12.05,"h":12.055,"l":12.04,"n":30,"o":12.055,"t":"2026-10-09T17:15:00Z","v":2689,"vw":12.04671},{"c":12.06,"h":12.06,"l":12.04,"n":87,"o":12.05,"t":"2026-10-09T17:30:00Z","v":8901,"vw":12.049828},{"c":12.09,"h":12.09,"l":12.075,"n":10,"o":12.08,"t":"2026-10-09T17:45:00Z","v":719,"vw":12.081},{"c":12.095,"h":12.095,"l":12.095,"n":1,"o":12.095,"t":"2026-10-09T18:00:00Z","v":200,"vw":12.095},{"c":12.06,"h":12.0941,"l":12.06,"n":23,"o":12.0941,"t":"2026-10-09T18:15:00Z","v":1398,"vw":12.073802},{"c":12.035,"h":12.06,"l":12.025,"n":64,"o":12.06,"t":"2026-10-09T18:30:00Z","v":7253,"vw":12.03525},{"c":12.03,"h":12.05,"l":12.03,"n":17,"o":12.05,"t":"2026-10-09T18:45:00Z","v":2531,"vw":12.037921},{"c":12.025,"h":12.025,"l":12.025,"n":3,"o":12.025,"t":"2026-10-09T19:00:00Z","v":446,"vw":12.025},{"c":12.04,"h":12.0401,"l":12.03,"n":15,"o":12.03,"t":"2026-10-09T19:15:00Z","v":1764,"vw":12.038467},{"c":12.015,"h":12.045,"l":12.015,"n":51,"o":12.04,"t":"2026-10-09T19:30:00Z","v":7777,"vw":12.029782},{"c":12.045,"h":12.045,"l":12.02,"n":52,"o":12.02,"t":"2026-10-09T19:45:00Z","v":3971,"vw":12.036015},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-10-09T20:45:00Z","v":302,"vw":12},{"c":12.0132,"h":12.0132,"l":12.0132,"n":1,"o":12.0132,"t":"2026-10-09T21:00:00Z","v":600,"vw":12.0132},{"c":11.895,"h":12.03,"l":11.82,"n":134,"o":12.03,"t":"2026-10-12T13:30:00Z","v":28950,"vw":11.905789},{"c":11.94,"h":11.9401,"l":11.93,"n":22,"o":11.94,"t":"2026-10-12T13:45:00Z","v":1779,"vw":11.939398},{"c":11.8722,"h":11.945,"l":11.87,"n":41,"o":11.945,"t":"2026-10-12T14:00:00Z","v":2692,"vw":11.910186},{"c":11.88,"h":11.9,"l":11.88,"n":35,"o":11.885,"t":"2026-10-12T14:15:00Z","v":4330,"vw":11.887943},{"c":11.9,"h":11.9,"l":11.87,"n":47,"o":11.88,"t":"2026-10-12T14:30:00Z","v":6121,"vw":11.876623},{"c":11.88,"h":11.92,"l":11.86,"n":88,"o":11.92,"t":"2026-10-12T14:45:00Z","v":25337,"vw":11.901015},{"c":11.88,"h":11.8894,"l":11.88,"n":5,"o":11.8894,"t":"2026-10-12T15:00:00Z","v":378,"vw":11.886267},{"c":11.88,"h":11.88,"l":11.8753,"n":16,"o":11.88,"t":"2026-10-12T15:15:00Z","v":1241,"vw":11.87945},{"c":11.89,"h":11.89,"l":11.88,"n":5,"o":11.88,"t":"2026-10-12T15:30:00Z","v":326,"vw":11.883333},{"c":11.885,"h":11.885,"l":11.88,"n":8,"o":11.88,"t":"2026-10-12T15:45:00Z","v":10000,"vw":11.8801},{"c":11.8901,"h":11.8901,"l":11.8901,"n":2,"o":11.8901,"t":"2026-10-12T16:00:00Z","v":145,"vw":11.8901},{"c":11.89,"h":11.9,"l":11.89,"n":18,"o":11.895,"t":"2026-10-12T16:30:00Z","v":5560,"vw":11.89537},{"c":11.87,"h":11.885,"l":11.87,"n":18,"o":11.88,"t":"2026-10-12T16:45:00Z","v":2735,"vw":11.881591},{"c":11.89,"h":11.89,"l":11.88,"n":15,"o":11.88,"t":"2026-10-12T17:00:00Z","v":1070,"vw":11.88255},{"c":11.8691,"h":11.8851,"l":11.86,"n":58,"o":11.885,"t":"2026-10-12T17:45:00Z","v":6170,"vw":11.879934},{"c":11.87,"h":11.87,"l":11.87,"n":18,"o":11.87,"t":"2026-10-12T18:00:00Z","v":816,"vw":11.87},{"c":11.8801,"h":11.885,"l":11.88,"n":4,"o":11.885,"t":"2026-10-12T18:15:00Z","v":501,"vw":11.88104},{"c":11.88,"h":11.8851,"l":11.88,"n":28,"o":11.88,"t":"2026-10-12T18:30:00Z","v":2430,"vw":11.881886},{"c":11.85,"h":11.88,"l":11.85,"n":31,"o":11.88,"t":"2026-10-12T18:45:00Z","v":14377,"vw":11.869586},{"c":11.9,"h":11.915,"l":11.83,"n":97,"o":11.855,"t":"2026-10-12T19:00:00Z","v":39012,"vw":11.836822},{"c":11.87,"h":11.905,"l":11.87,"n":35,"o":11.905,"t":"2026-10-12T19:15:00Z","v":2939,"vw":11.890526},{"c":11.87,"h":11.87,"l":11.87,"n":2,"o":11.87,"t":"2026-10-12T19:30:00Z","v":101,"vw":11.87},{"c":11.87,"h":11.89,"l":11.86,"n":26,"o":11.865,"t":"2026-10-12T19:45:00Z","v":5097,"vw":11.867112},{"c":11.99,"h":11.99,"l":11.99,"n":8,"o":11.99,"t":"2026-10-12T20:00:00Z","v":144,"vw":11.99},{"c":11.76,"h":11.76,"l":11.76,"n":11,"o":11.76,"t":"2026-10-12T20:30:00Z","v":418,"vw":11.76},{"c":11.6197,"h":11.6197,"l":11.6197,"n":1,"o":11.6197,"t":"2026-10-13T12:30:00Z","v":200,"vw":11.6197},{"c":11.825,"h":11.87,"l":11.77,"n":58,"o":11.87,"t":"2026-10-13T13:30:00Z","v":6222,"vw":11.809262},{"c":11.825,"h":11.825,"l":11.8,"n":89,"o":11.82,"t":"2026-10-13T13:45:00Z","v":15049,"vw":11.808856},{"c":11.815,"h":11.8202,"l":11.81,"n":70,"o":11.81,"t":"2026-10-13T14:00:00Z","v":22370,"vw":11.81825},{"c":11.81,"h":11.82,"l":11.81,"n":18,"o":11.815,"t":"2026-10-13T14:15:00Z","v":3444,"vw":11.815892},{"c":11.82,"h":11.82,"l":11.795,"n":47,"o":11.8,"t":"2026-10-13T14:30:00Z","v":6411,"vw":11.808496},{"c":11.795,"h":11.81,"l":11.795,"n":24,"o":11.81,"t":"2026-10-13T14:45:00Z","v":2390,"vw":11.795952},{"c":11.795,"h":11.795,"l":11.79,"n":13,"o":11.795,"t":"2026-10-13T15:00:00Z","v":3750,"vw":11.793117},{"c":11.8,"h":11.8,"l":11.79,"n":33,"o":11.795,"t":"2026-10-13T15:15:00Z","v":15973,"vw":11.792223},{"c":11.78,"h":11.785,"l":11.76,"n":65,"o":11.78,"t":"2026-10-13T15:30:00Z","v":12320,"vw":11.772531},{"c":11.815,"h":11.815,"l":11.78,"n":7,"o":11.78,"t":"2026-10-13T15:45:00Z","v":1896,"vw":11.784018},{"c":11.8202,"h":11.8233,"l":11.815,"n":64,"o":11.815,"t":"2026-10-13T16:15:00Z","v":2127,"vw":11.820936},{"c":11.87,"h":11.871,"l":11.83,"n":52,"o":11.83,"t":"2026-10-13T16:30:00Z","v":10534,"vw":11.839295},{"c":11.84,"h":11.88,"l":11.83,"n":94,"o":11.87,"t":"2026-10-13T16:45:00Z","v":12979,"vw":11.85405},{"c":11.83,"h":11.84,"l":11.82,"n":32,"o":11.835,"t":"2026-10-13T17:00:00Z","v":6212,"vw":11.836411},{"c":11.85,"h":11.8501,"l":11.83,"n":13,"o":11.85,"t":"2026-10-13T17:15:00Z","v":4302,"vw":11.83747},{"c":11.86,"h":11.86,"l":11.845,"n":3,"o":11.845,"t":"2026-10-13T17:30:00Z","v":334,"vw":11.85},{"c":11.855,"h":11.8598,"l":11.85,"n":5,"o":11.8598,"t":"2026-10-13T17:45:00Z","v":477,"vw":11.855979},{"c":11.85,"h":11.8701,"l":11.85,"n":39,"o":11.855,"t":"2026-10-13T18:00:00Z","v":2401,"vw":11.860433},{"c":11.835,"h":11.85,"l":11.83,"n":55,"o":11.85,"t":"2026-10-13T18:15:00Z","v":16218,"vw":11.834916},{"c":11.835,"h":11.84,"l":11.815,"n":83,"o":11.84,"t":"2026-10-13T18:30:00Z","v":6951,"vw":11.825291},{"c":11.825,"h":11.83,"l":11.815,"n":32,"o":11.83,"t":"2026-10-13T18:45:00Z","v":2709,"vw":11.819658},{"c":11.8401,"h":11.8455,"l":11.825,"n":51,"o":11.825,"t":"2026-10-13T19:00:00Z","v":4870,"vw":11.830958},{"c":11.84,"h":11.84,"l":11.84,"n":7,"o":11.84,"t":"2026-10-13T19:15:00Z","v":263,"vw":11.84},{"c":11.845,"h":11.845,"l":11.845,"n":6,"o":11.845,"t":"2026-10-13T19:30:00Z","v":370,"vw":11.845},{"c":11.94,"h":11.94,"l":11.85,"n":42,"o":11.85,"t":"2026-10-13T19:45:00Z","v":5306,"vw":11.859523},{"c":11.88,"h":11.88,"l":11.88,"n":4,"o":11.88,"t":"2026-10-13T20:00:00Z","v":383,"vw":11.88},{"c":11.82,"h":11.84,"l":11.82,"n":25,"o":11.82,"t":"2026-10-14T13:30:00Z","v":3854,"vw":11.836786},{"c":11.795,"h":11.82,"l":11.795,"n":18,"o":11.82,"t":"2026-10-14T13:45:00Z","v":6164,"vw":11.809755},{"c":11.815,"h":11.82,"l":11.795,"n":37,"o":11.795,"t":"2026-10-14T14:00:00Z","v":6209,"vw":11.808192},{"c":11.795,"h":11.815,"l":11.795,"n":29,"o":11.805,"t":"2026-10-14T14:15:00Z","v":1746,"vw":11.810833},{"c":11.795,"h":11.8,"l":11.79,"n":21,"o":11.79,"t":"2026-10-14T14:30:00Z","v":2874,"vw":11.797377},{"c":11.8,"h":11.8,"l":11.8,"n":10,"o":11.8,"t":"2026-10-14T14:45:00Z","v":572,"vw":11.8},{"c":11.78,"h":11.79,"l":11.78,"n":11,"o":11.79,"t":"2026-10-14T15:00:00Z","v":936,"vw":11.787912},{"c":11.78,"h":11.785,"l":11.78,"n":15,"o":11.785,"t":"2026-10-14T15:15:00Z","v":2362,"vw":11.783314},{"c":11.765,"h":11.775,"l":11.755,"n":41,"o":11.775,"t":"2026-10-14T15:30:00Z","v":4565,"vw":11.763241},{"c":11.77,"h":11.77,"l":11.76,"n":26,"o":11.765,"t":"2026-10-14T15:45:00Z","v":2965,"vw":11.766416},{"c":11.77,"h":11.775,"l":11.77,"n":9,"o":11.775,"t":"2026-10-14T16:00:00Z","v":856,"vw":11.772907},{"c":11.755,"h":11.76,"l":11.755,"n":5,"o":11.76,"t":"2026-10-14T16:15:00Z","v":809,"vw":11.758504},{"c":11.78,"h":11.78,"l":11.76,"n":33,"o":11.76,"t":"2026-10-14T16:30:00Z","v":5138,"vw":11.775627},{"c":11.78,"h":11.78,"l":11.77,"n":11,"o":11.775,"t":"2026-10-14T16:45:00Z","v":1012,"vw":11.774},{"c":11.775,"h":11.78,"l":11.775,"n":6,"o":11.78,"t":"2026-10-14T17:00:00Z","v":716,"vw":11.775833},{"c":11.765,"h":11.775,"l":11.755,"n":90,"o":11.775,"t":"2026-10-14T17:15:00Z","v":15986,"vw":11.768577},{"c":11.76,"h":11.76,"l":11.76,"n":5,"o":11.76,"t":"2026-10-14T17:30:00Z","v":157,"vw":11.76},{"c":11.755,"h":11.76,"l":11.755,"n":14,"o":11.76,"t":"2026-10-14T17:45:00Z","v":1169,"vw":11.755893},{"c":11.76,"h":11.76,"l":11.76,"n":11,"o":11.76,"t":"2026-10-14T18:00:00Z","v":882,"vw":11.76},{"c":11.765,"h":11.78,"l":11.765,"n":54,"o":11.765,"t":"2026-10-14T18:15:00Z","v":6593,"vw":11.770537},{"c":11.755,"h":11.769,"l":11.755,"n":26,"o":11.765,"t":"2026-10-14T18:30:00Z","v":2962,"vw":11.762425},{"c":11.76,"h":11.76,"l":11.76,"n":7,"o":11.76,"t":"2026-10-14T18:45:00Z","v":682,"vw":11.76},{"c":11.76,"h":11.76,"l":11.755,"n":8,"o":11.76,"t":"2026-10-14T19:00:00Z","v":601,"vw":11.759},{"c":11.775,"h":11.775,"l":11.7501,"n":15,"o":11.7565,"t":"2026-10-14T19:15:00Z","v":2090,"vw":11.766211},{"c":11.775,"h":11.78,"l":11.77,"n":9,"o":11.775,"t":"2026-10-14T19:30:00Z","v":889,"vw":11.773586},{"c":11.77,"h":11.78,"l":11.77,"n":16,"o":11.775,"t":"2026-10-14T19:45:00Z","v":12925,"vw":11.773238},{"c":11.77,"h":11.77,"l":11.77,"n":6,"o":11.77,"t":"2026-10-14T20:00:00Z","v":402,"vw":11.77},{"c":11.85,"h":11.85,"l":11.85,"n":1,"o":11.85,"t":"2026-10-14T20:30:00Z","v":100,"vw":11.85},{"c":11.7113,"h":11.7232,"l":11.7113,"n":2,"o":11.7232,"t":"2026-10-14T23:00:00Z","v":200,"vw":11.71725},{"c":11.7113,"h":11.7113,"l":11.7113,"n":2,"o":11.7113,"t":"2026-10-14T23:15:00Z","v":200,"vw":11.7113},{"c":11.7232,"h":11.7232,"l":11.7232,"n":1,"o":11.7232,"t":"2026-10-14T23:30:00Z","v":100,"vw":11.7232},{"c":11.7232,"h":11.7232,"l":11.7232,"n":1,"o":11.7232,"t":"2026-10-14T23:45:00Z","v":100,"vw":11.7232},{"c":11.7064,"h":11.7064,"l":11.7,"n":4,"o":11.7,"t":"2026-10-15T11:45:00Z","v":1002,"vw":11.7032},{"c":11.6998,"h":11.6998,"l":11.6998,"n":1,"o":11.6998,"t":"2026-10-15T12:30:00Z","v":171,"vw":11.6998},{"c":11.61,"h":11.66,"l":11.57,"n":169,"o":11.66,"t":"2026-10-15T13:30:00Z","v":25405,"vw":11.613611},{"c":11.58,"h":11.63,"l":11.56,"n":77,"o":11.63,"t":"2026-10-15T13:45:00Z","v":10958,"vw":11.598595},{"c":11.6076,"h":11.615,"l":11.585,"n":46,"o":11.59,"t":"2026-10-15T14:00:00Z","v":7745,"vw":11.599554},{"c":11.63,"h":11.64,"l":11.58,"n":71,"o":11.58,"t":"2026-10-15T14:15:00Z","v":7685,"vw":11.609835},{"c":11.68,"h":11.68,"l":11.63,"n":60,"o":11.63,"t":"2026-10-15T14:30:00Z","v":10257,"vw":11.650446},{"c":11.7,"h":11.705,"l":11.64,"n":57,"o":11.705,"t":"2026-10-15T14:45:00Z","v":5342,"vw":11.674735},{"c":11.7198,"h":11.7198,"l":11.71,"n":7,"o":11.71,"t":"2026-10-15T15:00:00Z","v":803,"vw":11.714288},{"c":11.69,"h":11.73,"l":11.69,"n":29,"o":11.72,"t":"2026-10-15T15:15:00Z","v":2104,"vw":11.715588},{"c":11.6742,"h":11.675,"l":11.6742,"n":3,"o":11.675,"t":"2026-10-15T15:30:00Z","v":400,"vw":11.674771},{"c":11.69,"h":11.69,"l":11.67,"n":21,"o":11.67,"t":"2026-10-15T15:45:00Z","v":1157,"vw":11.676667},{"c":11.69,"h":11.69,"l":11.69,"n":3,"o":11.69,"t":"2026-10-15T16:00:00Z","v":300,"vw":11.69},{"c":11.66,"h":11.685,"l":11.65,"n":23,"o":11.685,"t":"2026-10-15T16:15:00Z","v":1998,"vw":11.669798},{"c":11.66,"h":11.67,"l":11.6551,"n":22,"o":11.6551,"t":"2026-10-15T16:30:00Z","v":2423,"vw":11.661352},{"c":11.68,"h":11.68,"l":11.68,"n":3,"o":11.68,"t":"2026-10-15T16:45:00Z","v":116,"vw":11.68},{"c":11.69,"h":11.6901,"l":11.6709,"n":44,"o":11.675,"t":"2026-10-15T17:00:00Z","v":10149,"vw":11.680497},{"c":11.69,"h":11.7,"l":11.69,"n":15,"o":11.7,"t":"2026-10-15T17:15:00Z","v":1490,"vw":11.697857},{"c":11.69,"h":11.69,"l":11.685,"n":3,"o":11.685,"t":"2026-10-15T17:30:00Z","v":544,"vw":11.685969},{"c":11.68,"h":11.69,"l":11.68,"n":11,"o":11.69,"t":"2026-10-15T18:00:00Z","v":468,"vw":11.686667},{"c":11.67,"h":11.67,"l":11.66,"n":32,"o":11.66,"t":"2026-10-15T18:15:00Z","v":2265,"vw":11.662371},{"c":11.71,"h":11.72,"l":11.71,"n":35,"o":11.72,"t":"2026-10-15T19:00:00Z","v":1565,"vw":11.7156},{"c":11.75,"h":11.755,"l":11.735,"n":19,"o":11.735,"t":"2026-10-15T19:15:00Z","v":7705,"vw":11.740737},{"c":11.75,"h":11.75,"l":11.75,"n":10,"o":11.75,"t":"2026-10-15T19:30:00Z","v":1450,"vw":11.75},{"c":11.73,"h":11.755,"l":11.73,"n":62,"o":11.755,"t":"2026-10-15T19:45:00Z","v":4031,"vw":11.744444},{"c":11.56,"h":11.56,"l":11.56,"n":1,"o":11.56,"t":"2026-10-15T22:00:00Z","v":290,"vw":11.56},{"c":11.53,"h":11.53,"l":11.53,"n":1,"o":11.53,"t":"2026-10-16T08:00:00Z","v":100,"vw":11.53},{"c":11.53,"h":11.53,"l":11.53,"n":1,"o":11.53,"t":"2026-10-16T08:15:00Z","v":156,"vw":11.53},{"c":11.52,"h":11.58,"l":11.5076,"n":72,"o":11.58,"t":"2026-10-16T13:30:00Z","v":5942,"vw":11.542329},{"c":11.51,"h":11.535,"l":11.51,"n":32,"o":11.535,"t":"2026-10-16T13:45:00Z","v":2143,"vw":11.526765},{"c":11.505,"h":11.51,"l":11.5,"n":7,"o":11.5,"t":"2026-10-16T14:00:00Z","v":491,"vw":11.50375},{"c":11.5112,"h":11.54,"l":11.51,"n":37,"o":11.53,"t":"2026-10-16T14:15:00Z","v":7748,"vw":11.535624},{"c":11.565,"h":11.57,"l":11.52,"n":21,"o":11.52,"t":"2026-10-16T14:30:00Z","v":2788,"vw":11.548804},{"c":11.535,"h":11.56,"l":11.525,"n":19,"o":11.56,"t":"2026-10-16T14:45:00Z","v":3269,"vw":11.539991},{"c":11.52,"h":11.535,"l":11.52,"n":12,"o":11.535,"t":"2026-10-16T15:00:00Z","v":531,"vw":11.525},{"c":11.51,"h":11.51,"l":11.51,"n":1,"o":11.51,"t":"2026-10-16T15:15:00Z","v":100,"vw":11.51},{"c":11.515,"h":11.52,"l":11.515,"n":20,"o":11.52,"t":"2026-10-16T15:30:00Z","v":1560,"vw":11.516317},{"c":11.51,"h":11.5211,"l":11.51,"n":7,"o":11.5211,"t":"2026-10-16T15:45:00Z","v":1075,"vw":11.519298},{"c":11.51,"h":11.515,"l":11.505,"n":12,"o":11.515,"t":"2026-10-16T16:00:00Z","v":1247,"vw":11.50917},{"c":11.51,"h":11.53,"l":11.51,"n":27,"o":11.52,"t":"2026-10-16T16:15:00Z","v":6059,"vw":11.519932},{"c":11.51,"h":11.515,"l":11.51,"n":16,"o":11.51,"t":"2026-10-16T16:30:00Z","v":2473,"vw":11.511198},{"c":11.495,"h":11.505,"l":11.49,"n":33,"o":11.505,"t":"2026-10-16T16:45:00Z","v":4156,"vw":11.501574},{"c":11.495,"h":11.495,"l":11.49,"n":11,"o":11.49,"t":"2026-10-16T17:00:00Z","v":553,"vw":11.49125},{"c":11.48,"h":11.48,"l":11.47,"n":73,"o":11.47,"t":"2026-10-16T17:15:00Z","v":10803,"vw":11.475267},{"c":11.485,"h":11.485,"l":11.48,"n":4,"o":11.48,"t":"2026-10-16T17:30:00Z","v":451,"vw":11.481305},{"c":11.47,"h":11.49,"l":11.47,"n":52,"o":11.49,"t":"2026-10-16T17:45:00Z","v":6411,"vw":11.474715},{"c":11.47,"h":11.47,"l":11.46,"n":18,"o":11.47,"t":"2026-10-16T18:00:00Z","v":1385,"vw":11.463851},{"c":11.465,"h":11.465,"l":11.46,"n":5,"o":11.46,"t":"2026-10-16T18:15:00Z","v":1516,"vw":11.464643},{"c":11.455,"h":11.4601,"l":11.45,"n":46,"o":11.46,"t":"2026-10-16T18:30:00Z","v":14731,"vw":11.459748},{"c":11.445,"h":11.45,"l":11.445,"n":21,"o":11.45,"t":"2026-10-16T18:45:00Z","v":2751,"vw":11.448158},{"c":11.45,"h":11.45,"l":11.44,"n":37,"o":11.44,"t":"2026-10-16T19:00:00Z","v":1600,"vw":11.442857},{"c":11.455,"h":11.455,"l":11.455,"n":1,"o":11.455,"t":"2026-10-16T19:15:00Z","v":100,"vw":11.455},{"c":11.44,"h":11.4601,"l":11.44,"n":35,"o":11.46,"t":"2026-10-16T19:30:00Z","v":8065,"vw":11.445694},{"c":11.44,"h":11.455,"l":11.44,"n":31,"o":11.4401,"t":"2026-10-16T19:45:00Z","v":6649,"vw":11.45144},{"c":11.4394,"h":11.4394,"l":11.4394,"n":1,"o":11.4394,"t":"2026-10-16T21:15:00Z","v":350,"vw":11.4394},{"c":11.4142,"h":11.4142,"l":11.4142,"n":1,"o":11.4142,"t":"2026-10-16T21:30:00Z","v":100,"vw":11.4142},{"c":11.46,"h":11.46,"l":11.46,"n":1,"o":11.46,"t":"2026-10-19T08:00:00Z","v":200,"vw":11.46},{"c":11.47,"h":11.48,"l":11.47,"n":24,"o":11.47,"t":"2026-10-19T11:00:00Z","v":3569,"vw":11.471202},{"c":11.5,"h":11.55,"l":11.48,"n":6,"o":11.48,"t":"2026-10-19T11:15:00Z","v":985,"vw":11.501645},{"c":11.6,"h":11.6,"l":11.6,"n":2,"o":11.6,"t":"2026-10-19T11:45:00Z","v":1000,"vw":11.6},{"c":11.57,"h":11.57,"l":11.57,"n":8,"o":11.57,"t":"2026-10-19T12:00:00Z","v":2009,"vw":11.57},{"c":11.49,"h":11.5,"l":11.49,"n":2,"o":11.5,"t":"2026-10-19T12:30:00Z","v":417,"vw":11.497194},{"c":11.58,"h":11.58,"l":11.55,"n":3,"o":11.55,"t":"2026-10-19T12:45:00Z","v":1035,"vw":11.571304},{"c":11.62,"h":11.62,"l":11.62,"n":1,"o":11.62,"t":"2026-10-19T13:15:00Z","v":900,"vw":11.62},{"c":11.56,"h":11.625,"l":11.55,"n":78,"o":11.61,"t":"2026-10-19T13:30:00Z","v":6808,"vw":11.590684},{"c":11.57,"h":11.575,"l":11.53,"n":40,"o":11.54,"t":"2026-10-19T13:45:00Z","v":2330,"vw":11.558334},{"c":11.55,"h":11.56,"l":11.5,"n":101,"o":11.56,"t":"2026-10-19T14:00:00Z","v":15694,"vw":11.517953},{"c":11.56,"h":11.56,"l":11.53,"n":29,"o":11.56,"t":"2026-10-19T14:15:00Z","v":2289,"vw":11.549257},{"c":11.55,"h":11.55,"l":11.53,"n":32,"o":11.55,"t":"2026-10-19T14:30:00Z","v":3506,"vw":11.540338},{"c":11.57,"h":11.57,"l":11.54,"n":21,"o":11.55,"t":"2026-10-19T14:45:00Z","v":3019,"vw":11.547841},{"c":11.58,"h":11.58,"l":11.58,"n":10,"o":11.58,"t":"2026-10-19T15:00:00Z","v":1243,"vw":11.58},{"c":11.61,"h":11.61,"l":11.61,"n":3,"o":11.61,"t":"2026-10-19T15:15:00Z","v":199,"vw":11.61},{"c":11.65,"h":11.65,"l":11.621,"n":12,"o":11.621,"t":"2026-10-19T15:30:00Z","v":927,"vw":11.631518},{"c":11.63,"h":11.64,"l":11.63,"n":24,"o":11.64,"t":"2026-10-19T15:45:00Z","v":2138,"vw":11.634563},{"c":11.62,"h":11.62,"l":11.62,"n":2,"o":11.62,"t":"2026-10-19T16:00:00Z","v":200,"vw":11.62},{"c":11.6,"h":11.615,"l":11.6,"n":8,"o":11.615,"t":"2026-10-19T16:15:00Z","v":1429,"vw":11.610681},{"c":11.59,"h":11.59,"l":11.59,"n":4,"o":11.59,"t":"2026-10-19T16:30:00Z","v":243,"vw":11.59},{"c":11.53,"h":11.58,"l":11.53,"n":5,"o":11.58,"t":"2026-10-19T16:45:00Z","v":511,"vw":11.568889},{"c":11.58,"h":11.58,"l":11.53,"n":12,"o":11.53,"t":"2026-10-19T17:00:00Z","v":1200,"vw":11.555},{"c":11.58,"h":11.58,"l":11.58,"n":4,"o":11.58,"t":"2026-10-19T17:15:00Z","v":301,"vw":11.58},{"c":11.56,"h":11.5751,"l":11.56,"n":20,"o":11.57,"t":"2026-10-19T17:30:00Z","v":1457,"vw":11.569013},{"c":11.53,"h":11.55,"l":11.53,"n":3,"o":11.55,"t":"2026-10-19T17:45:00Z","v":241,"vw":11.54},{"c":11.54,"h":11.54,"l":11.54,"n":1,"o":11.54,"t":"2026-10-19T18:00:00Z","v":100,"vw":11.54},{"c":11.54,"h":11.54,"l":11.54,"n":1,"o":11.54,"t":"2026-10-19T18:15:00Z","v":100,"vw":11.54},{"c":11.53,"h":11.53,"l":11.53,"n":1,"o":11.53,"t":"2026-10-19T18:30:00Z","v":100,"vw":11.53},{"c":11.53,"h":11.53,"l":11.52,"n":7,"o":11.53,"t":"2026-10-19T18:45:00Z","v":652,"vw":11.526496},{"c":11.55,"h":11.55,"l":11.53,"n":29,"o":11.53,"t":"2026-10-19T19:00:00Z","v":2801,"vw":11.535276},{"c":11.5701,"h":11.59,"l":11.55,"n":28,"o":11.55,"t":"2026-10-19T19:15:00Z","v":2041,"vw":11.570025},{"c":11.5601,"h":11.57,"l":11.5601,"n":3,"o":11.57,"t":"2026-10-19T19:30:00Z","v":460,"vw":11.562575},{"c":11.515,"h":11.53,"l":11.515,"n":12,"o":11.53,"t":"2026-10-19T19:45:00Z","v":753,"vw":11.52116},{"c":11.51,"h":11.51,"l":11.51,"n":6,"o":11.51,"t":"2026-10-19T20:00:00Z","v":421,"vw":11.51},{"c":11.51,"h":11.51,"l":11.35,"n":7,"o":11.35,"t":"2026-10-20T08:00:00Z","v":297,"vw":11.43},{"c":11.41,"h":11.45,"l":11.41,"n":21,"o":11.45,"t":"2026-10-20T13:30:00Z","v":1103,"vw":11.436425},{"c":11.465,"h":11.465,"l":11.44,"n":7,"o":11.44,"t":"2026-10-20T13:45:00Z","v":272,"vw":11.45553},{"c":11.53,"h":11.535,"l":11.4951,"n":27,"o":11.5,"t":"2026-10-20T14:00:00Z","v":5896,"vw":11.514098},{"c":11.56,"h":11.56,"l":11.55,"n":13,"o":11.55,"t":"2026-10-20T14:15:00Z","v":688,"vw":11.552},{"c":11.57,"h":11.59,"l":11.57,"n":9,"o":11.59,"t":"2026-10-20T14:30:00Z","v":442,"vw":11.576667},{"c":11.58,"h":11.58,"l":11.575,"n":9,"o":11.58,"t":"2026-10-20T14:45:00Z","v":892,"vw":11.577384},{"c":11.53,"h":11.5753,"l":11.53,"n":7,"o":11.5753,"t":"2026-10-20T15:00:00Z","v":672,"vw":11.559724},{"c":11.54,"h":11.54,"l":11.54,"n":5,"o":11.54,"t":"2026-10-20T15:30:00Z","v":248,"vw":11.54},{"c":11.5524,"h":11.5524,"l":11.54,"n":8,"o":11.54,"t":"2026-10-20T15:45:00Z","v":803,"vw":11.549187},{"c":11.56,"h":11.56,"l":11.555,"n":6,"o":11.555,"t":"2026-10-20T16:00:00Z","v":655,"vw":11.556805},{"c":11.53,"h":11.54,"l":11.52,"n":33,"o":11.54,"t":"2026-10-20T16:15:00Z","v":2309,"vw":11.52942},{"c":11.55,"h":11.55,"l":11.54,"n":18,"o":11.545,"t":"2026-10-20T16:30:00Z","v":2139,"vw":11.544041},{"c":11.51,"h":11.535,"l":11.51,"n":14,"o":11.535,"t":"2026-10-20T16:45:00Z","v":1036,"vw":11.527974},{"c":11.5155,"h":11.5155,"l":11.51,"n":5,"o":11.5109,"t":"2026-10-20T17:00:00Z","v":556,"vw":11.512083},{"c":11.54,"h":11.54,"l":11.515,"n":20,"o":11.52,"t":"2026-10-20T17:15:00Z","v":3802,"vw":11.520409},{"c":11.54,"h":11.54,"l":11.535,"n":14,"o":11.54,"t":"2026-10-20T17:30:00Z","v":908,"vw":11.539045},{"c":11.57,"h":11.57,"l":11.56,"n":3,"o":11.56,"t":"2026-10-20T17:45:00Z","v":700,"vw":11.561429},{"c":11.555,"h":11.57,"l":11.55,"n":15,"o":11.57,"t":"2026-10-20T18:00:00Z","v":2188,"vw":11.556707},{"c":11.53,"h":11.55,"l":11.53,"n":26,"o":11.55,"t":"2026-10-20T18:15:00Z","v":1845,"vw":11.544091},{"c":11.52,"h":11.52,"l":11.52,"n":4,"o":11.52,"t":"2026-10-20T18:30:00Z","v":214,"vw":11.52},{"c":11.52,"h":11.52,"l":11.51,"n":10,"o":11.51,"t":"2026-10-20T19:00:00Z","v":682,"vw":11.5175},{"c":11.52,"h":11.52,"l":11.51,"n":18,"o":11.51,"t":"2026-10-20T19:45:00Z","v":713,"vw":11.515},{"c":11.398,"h":11.398,"l":11.398,"n":1,"o":11.398,"t":"2026-10-20T20:00:00Z","v":500,"vw":11.398},{"c":11.49,"h":11.49,"l":11.49,"n":1,"o":11.49,"t":"2026-10-20T20:30:00Z","v":195,"vw":11.49},{"c":11.42,"h":11.51,"l":11.42,"n":2,"o":11.51,"t":"2026-10-20T20:45:00Z","v":242,"vw":11.471694},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-21T10:45:00Z","v":1116,"vw":11.5},{"c":11.61,"h":11.61,"l":11.61,"n":1,"o":11.61,"t":"2026-10-21T11:30:00Z","v":900,"vw":11.61},{"c":11.5851,"h":11.64,"l":11.5851,"n":25,"o":11.6,"t":"2026-10-21T13:30:00Z","v":3224,"vw":11.60576},{"c":11.5889,"h":11.59,"l":11.56,"n":19,"o":11.56,"t":"2026-10-21T13:45:00Z","v":3623,"vw":11.571046},{"c":11.545,"h":11.6,"l":11.545,"n":16,"o":11.5851,"t":"2026-10-21T14:00:00Z","v":1744,"vw":11.580315},{"c":11.58,"h":11.58,"l":11.55,"n":7,"o":11.55,"t":"2026-10-21T14:15:00Z","v":535,"vw":11.569473},{"c":11.57,"h":11.59,"l":11.57,"n":12,"o":11.58,"t":"2026-10-21T14:45:00Z","v":2405,"vw":11.571936},{"c":11.6001,"h":11.6001,"l":11.6,"n":3,"o":11.6,"t":"2026-10-21T15:00:00Z","v":2337,"vw":11.60005},{"c":11.6,"h":11.605,"l":11.58,"n":20,"o":11.6,"t":"2026-10-21T15:15:00Z","v":5687,"vw":11.588246},{"c":11.595,"h":11.595,"l":11.595,"n":4,"o":11.595,"t":"2026-10-21T15:30:00Z","v":648,"vw":11.595},{"c":11.64,"h":11.64,"l":11.64,"n":6,"o":11.64,"t":"2026-10-21T15:45:00Z","v":350,"vw":11.64},{"c":11.64,"h":11.64,"l":11.64,"n":6,"o":11.64,"t":"2026-10-21T16:00:00Z","v":904,"vw":11.64},{"c":11.645,"h":11.645,"l":11.63,"n":6,"o":11.635,"t":"2026-10-21T16:30:00Z","v":600,"vw":11.635},{"c":11.67,"h":11.67,"l":11.651,"n":11,"o":11.651,"t":"2026-10-21T16:45:00Z","v":2960,"vw":11.657034},{"c":11.66,"h":11.6639,"l":11.66,"n":9,"o":11.66,"t":"2026-10-21T17:00:00Z","v":18990,"vw":11.661847},{"c":11.665,"h":11.665,"l":11.661,"n":4,"o":11.6612,"t":"2026-10-21T17:15:00Z","v":1946,"vw":11.663303},{"c":11.645,"h":11.6539,"l":11.645,"n":16,"o":11.65,"t":"2026-10-21T17:30:00Z","v":2067,"vw":11.650197},{"c":11.63,"h":11.6351,"l":11.625,"n":7,"o":11.63,"t":"2026-10-21T17:45:00Z","v":929,"vw":11.632556},{"c":11.665,"h":11.665,"l":11.655,"n":5,"o":11.655,"t":"2026-10-21T18:15:00Z","v":1059,"vw":11.660474},{"c":11.665,"h":11.665,"l":11.66,"n":5,"o":11.66,"t":"2026-10-21T18:30:00Z","v":546,"vw":11.663},{"c":11.6501,"h":11.66,"l":11.6501,"n":2,"o":11.66,"t":"2026-10-21T18:45:00Z","v":300,"vw":11.6534},{"c":11.6189,"h":11.6189,"l":11.6189,"n":4,"o":11.6189,"t":"2026-10-21T19:00:00Z","v":115,"vw":11.6189},{"c":11.65,"h":11.65,"l":11.64,"n":5,"o":11.64,"t":"2026-10-21T19:15:00Z","v":699,"vw":11.648333},{"c":11.66,"h":11.69,"l":11.66,"n":35,"o":11.67,"t":"2026-10-21T19:45:00Z","v":4177,"vw":11.680256},{"c":11.64,"h":11.64,"l":11.49,"n":9,"o":11.49,"t":"2026-10-22T08:00:00Z","v":2640,"vw":11.500491},{"c":11.5,"h":11.51,"l":11.5,"n":7,"o":11.5,"t":"2026-10-22T08:45:00Z","v":2173,"vw":11.501842},{"c":11.51,"h":11.51,"l":11.51,"n":2,"o":11.51,"t":"2026-10-22T11:00:00Z","v":260,"vw":11.51},{"c":11.5,"h":11.5,"l":11.5,"n":5,"o":11.5,"t":"2026-10-22T11:15:00Z","v":1838,"vw":11.5},{"c":11.49,"h":11.49,"l":11.49,"n":5,"o":11.49,"t":"2026-10-22T11:45:00Z","v":407,"vw":11.49},{"c":11.5,"h":11.5,"l":11.5,"n":5,"o":11.5,"t":"2026-10-22T12:15:00Z","v":1772,"vw":11.5},{"c":11.4001,"h":11.44,"l":11.3899,"n":35,"o":11.44,"t":"2026-10-22T13:30:00Z","v":13830,"vw":11.412526},{"c":11.48,"h":11.48,"l":11.4,"n":8,"o":11.4,"t":"2026-10-22T13:45:00Z","v":312,"vw":11.43},{"c":11.4002,"h":11.4199,"l":11.4002,"n":9,"o":11.415,"t":"2026-10-22T14:00:00Z","v":828,"vw":11.415048},{"c":11.375,"h":11.4,"l":11.375,"n":42,"o":11.4,"t":"2026-10-22T14:15:00Z","v":6849,"vw":11.387168},{"c":11.36,"h":11.38,"l":11.35,"n":30,"o":11.38,"t":"2026-10-22T14:30:00Z","v":5974,"vw":11.363514},{"c":11.31,"h":11.3502,"l":11.31,"n":19,"o":11.3502,"t":"2026-10-22T14:45:00Z","v":2306,"vw":11.32876},{"c":11.3,"h":11.3202,"l":11.3,"n":21,"o":11.32,"t":"2026-10-22T15:00:00Z","v":1504,"vw":11.310487},{"c":11.31,"h":11.31,"l":11.295,"n":12,"o":11.295,"t":"2026-10-22T15:15:00Z","v":947,"vw":11.300028},{"c":11.29,"h":11.3,"l":11.29,"n":5,"o":11.3,"t":"2026-10-22T15:30:00Z","v":401,"vw":11.2975},{"c":11.31,"h":11.31,"l":11.295,"n":8,"o":11.295,"t":"2026-10-22T15:45:00Z","v":616,"vw":11.3},{"c":11.32,"h":11.32,"l":11.31,"n":15,"o":11.31,"t":"2026-10-22T16:00:00Z","v":5218,"vw":11.315811},{"c":11.325,"h":11.33,"l":11.32,"n":9,"o":11.325,"t":"2026-10-22T16:15:00Z","v":1051,"vw":11.328005},{"c":11.3199,"h":11.325,"l":11.31,"n":7,"o":11.325,"t":"2026-10-22T16:30:00Z","v":304,"vw":11.3183},{"c":11.282,"h":11.282,"l":11.27,"n":8,"o":11.27,"t":"2026-10-22T16:45:00Z","v":889,"vw":11.276028},{"c":11.28,"h":11.295,"l":11.28,"n":8,"o":11.295,"t":"2026-10-22T17:00:00Z","v":947,"vw":11.290714},{"c":11.3,"h":11.3,"l":11.285,"n":11,"o":11.29,"t":"2026-10-22T17:15:00Z","v":5402,"vw":11.290787},{"c":11.2999,"h":11.2999,"l":11.2901,"n":7,"o":11.2901,"t":"2026-10-22T17:30:00Z","v":3722,"vw":11.291954},{"c":11.275,"h":11.2899,"l":11.275,"n":11,"o":11.2899,"t":"2026-10-22T17:45:00Z","v":512,"vw":11.282475},{"c":11.2701,"h":11.2701,"l":11.265,"n":9,"o":11.2661,"t":"2026-10-22T18:00:00Z","v":1182,"vw":11.267057},{"c":11.28,"h":11.28,"l":11.27,"n":21,"o":11.2701,"t":"2026-10-22T18:15:00Z","v":3024,"vw":11.274456}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-04-16"],"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"}}