{"symbol":"TESL","url":"https://intraalpha.com/companies/TESL","capturedAt":"2026-10-23T18:55:41.336Z","state":"partial","quote":{"symbol":"TESL","last_price":11.6136,"prev_close":12.24,"regular_close":11.6136,"change":-0.6264,"change_pct":-5.1176,"regular_change":-0.6264,"regular_change_pct":-5.1176,"extended_change":0,"extended_change_pct":0,"bid":11.55,"ask":11.79,"bid_size":500,"ask_size":500,"volume":24579,"vwap":11.616932,"open":11.692,"high":11.766,"low":11.5,"close":11.6136,"trade_count":132,"last_trade_at":"2026-10-23T18:15:28.843356005Z","last_quote_at":"2026-10-23T18:55:30.009727104Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T14:55:25.98277812-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":14800000,"net_expense_ratio":0.0097,"portfolio_turnover":4.41,"dividend_yield":0.2404,"inception_date":"2020-12-28","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T18:51:57.306745+00:00"},"optionObservedAt":"2026-10-23T18:50:11.952Z","bars":[{"c":13.64,"h":13.64,"l":13.64,"n":4,"o":13.64,"t":"2026-10-16T08:05:00Z","v":379,"vw":13.64},{"c":13.85,"h":13.85,"l":13.85,"n":6,"o":13.85,"t":"2026-10-16T13:30:00Z","v":202,"vw":13.85},{"c":13.565,"h":13.565,"l":13.565,"n":1,"o":13.565,"t":"2026-10-16T15:00:00Z","v":100,"vw":13.565},{"c":13.59,"h":13.59,"l":13.49,"n":3,"o":13.49,"t":"2026-10-16T15:50:00Z","v":2800,"vw":13.547114},{"c":13.55,"h":13.55,"l":13.55,"n":2,"o":13.55,"t":"2026-10-16T20:00:00Z","v":115,"vw":13.55},{"c":13.615,"h":13.615,"l":13.615,"n":3,"o":13.615,"t":"2026-10-19T14:45:00Z","v":368,"vw":13.615},{"c":13.66,"h":13.66,"l":13.66,"n":3,"o":13.66,"t":"2026-10-19T16:15:00Z","v":292,"vw":13.66},{"c":13.57,"h":13.57,"l":13.57,"n":2,"o":13.57,"t":"2026-10-19T17:45:00Z","v":295,"vw":13.57},{"c":13.57,"h":13.58,"l":13.57,"n":3,"o":13.58,"t":"2026-10-19T18:15:00Z","v":201,"vw":13.575},{"c":13.63,"h":13.63,"l":13.63,"n":1,"o":13.63,"t":"2026-10-20T13:30:00Z","v":4873,"vw":13.63},{"c":13.74,"h":13.74,"l":13.74,"n":5,"o":13.74,"t":"2026-10-20T20:00:00Z","v":176,"vw":13.74},{"c":14.25,"h":14.25,"l":14.24,"n":4,"o":14.24,"t":"2026-10-21T13:25:00Z","v":4000,"vw":14.245},{"c":15,"h":15,"l":14,"n":38,"o":14.11,"t":"2026-10-21T13:30:00Z","v":13947,"vw":14.318368},{"c":13.97,"h":14.1746,"l":13.97,"n":96,"o":14.04,"t":"2026-10-21T13:35:00Z","v":1638,"vw":14.076395},{"c":14.61,"h":14.61,"l":14.61,"n":1,"o":14.61,"t":"2026-10-21T13:40:00Z","v":200,"vw":14.61},{"c":14.7501,"h":14.8245,"l":14.65,"n":6,"o":14.65,"t":"2026-10-21T13:50:00Z","v":402,"vw":14.71865},{"c":14.505,"h":14.505,"l":14.161,"n":2,"o":14.161,"t":"2026-10-21T14:00:00Z","v":200,"vw":14.333},{"c":14.3401,"h":14.46,"l":13.84,"n":13,"o":14.46,"t":"2026-10-21T14:05:00Z","v":915,"vw":14.188274},{"c":14.49,"h":14.49,"l":14.49,"n":2,"o":14.49,"t":"2026-10-21T14:20:00Z","v":1750,"vw":14.49},{"c":14.32,"h":14.36,"l":14.32,"n":7,"o":14.33,"t":"2026-10-21T14:35:00Z","v":700,"vw":14.338571},{"c":14.52,"h":14.52,"l":14.32,"n":25,"o":14.36,"t":"2026-10-21T14:40:00Z","v":3300,"vw":14.395757},{"c":14.35,"h":14.35,"l":14.35,"n":6,"o":14.35,"t":"2026-10-21T14:50:00Z","v":288,"vw":14.35},{"c":14.5,"h":14.5,"l":14.5,"n":3,"o":14.5,"t":"2026-10-21T14:55:00Z","v":300,"vw":14.5},{"c":14.61,"h":14.61,"l":14.61,"n":4,"o":14.61,"t":"2026-10-21T15:00:00Z","v":1300,"vw":14.61},{"c":14.4,"h":14.4,"l":14.4,"n":1,"o":14.4,"t":"2026-10-21T15:05:00Z","v":135,"vw":14.4},{"c":14.54,"h":14.54,"l":14.54,"n":3,"o":14.54,"t":"2026-10-21T15:10:00Z","v":266,"vw":14.54},{"c":14.66,"h":14.67,"l":14.63,"n":6,"o":14.67,"t":"2026-10-21T15:15:00Z","v":578,"vw":14.65},{"c":14.74,"h":14.74,"l":14.71,"n":5,"o":14.73,"t":"2026-10-21T15:30:00Z","v":1234,"vw":14.736667},{"c":14.55,"h":14.57,"l":14.395,"n":8,"o":14.395,"t":"2026-10-21T15:45:00Z","v":6470,"vw":14.405313},{"c":14.58,"h":14.62,"l":14.58,"n":11,"o":14.62,"t":"2026-10-21T15:50:00Z","v":2700,"vw":14.601111},{"c":14.6,"h":14.6,"l":14.5,"n":9,"o":14.5,"t":"2026-10-21T16:10:00Z","v":8185,"vw":14.50226},{"c":14.28,"h":14.28,"l":14.28,"n":11,"o":14.28,"t":"2026-10-21T16:20:00Z","v":3473,"vw":14.28},{"c":14.305,"h":14.37,"l":14.305,"n":11,"o":14.37,"t":"2026-10-21T18:00:00Z","v":3044,"vw":14.347283},{"c":14.15,"h":14.15,"l":13.87,"n":37,"o":14.04,"t":"2026-10-21T19:05:00Z","v":17592,"vw":13.90206},{"c":14.11,"h":14.11,"l":14.11,"n":3,"o":14.11,"t":"2026-10-21T19:35:00Z","v":300,"vw":14.11},{"c":14.07,"h":14.07,"l":14.07,"n":3,"o":14.07,"t":"2026-10-21T19:45:00Z","v":300,"vw":14.07},{"c":14.12,"h":14.12,"l":14.12,"n":2,"o":14.12,"t":"2026-10-21T19:55:00Z","v":1006,"vw":14.12},{"c":14.7,"h":14.83,"l":14.7,"n":5,"o":14.83,"t":"2026-10-21T20:05:00Z","v":742,"vw":14.742925},{"c":14.8,"h":14.8,"l":14.8,"n":1,"o":14.8,"t":"2026-10-21T20:10:00Z","v":250,"vw":14.8},{"c":14.6,"h":14.6,"l":14.6,"n":1,"o":14.6,"t":"2026-10-21T21:10:00Z","v":250,"vw":14.6},{"c":14.6,"h":14.6,"l":14.6,"n":1,"o":14.6,"t":"2026-10-21T21:30:00Z","v":250,"vw":14.6},{"c":13.92,"h":13.92,"l":13.92,"n":1,"o":13.92,"t":"2026-10-21T21:45:00Z","v":250,"vw":13.92},{"c":12.5,"h":13.51,"l":12.5,"n":7,"o":13.51,"t":"2026-10-22T11:40:00Z","v":603,"vw":12.754167},{"c":13.5,"h":13.5,"l":12.71,"n":2,"o":12.71,"t":"2026-10-22T12:00:00Z","v":300,"vw":13.236667},{"c":13.01,"h":13.01,"l":13.01,"n":1,"o":13.01,"t":"2026-10-22T12:15:00Z","v":1401,"vw":13.01},{"c":13.42,"h":13.42,"l":13.42,"n":1,"o":13.42,"t":"2026-10-22T13:10:00Z","v":100,"vw":13.42},{"c":12.93,"h":12.93,"l":12.93,"n":2,"o":12.93,"t":"2026-10-22T13:25:00Z","v":200,"vw":12.93},{"c":12.92,"h":12.95,"l":12.75,"n":13,"o":12.75,"t":"2026-10-22T13:30:00Z","v":780,"vw":12.892484},{"c":12.7001,"h":12.7001,"l":12.7,"n":4,"o":12.7,"t":"2026-10-22T14:10:00Z","v":294,"vw":12.70005},{"c":12.81,"h":12.81,"l":12.81,"n":3,"o":12.81,"t":"2026-10-22T14:35:00Z","v":170,"vw":12.81},{"c":12.81,"h":12.81,"l":12.81,"n":3,"o":12.81,"t":"2026-10-22T14:55:00Z","v":511,"vw":12.81},{"c":12.66,"h":12.67,"l":12.66,"n":5,"o":12.67,"t":"2026-10-22T15:05:00Z","v":616,"vw":12.661667},{"c":12.68,"h":12.68,"l":12.68,"n":3,"o":12.68,"t":"2026-10-22T15:20:00Z","v":835,"vw":12.68},{"c":12.47,"h":12.52,"l":12.47,"n":2,"o":12.52,"t":"2026-10-22T15:25:00Z","v":335,"vw":12.490149},{"c":12.08,"h":12.1001,"l":12.08,"n":13,"o":12.1,"t":"2026-10-22T16:30:00Z","v":471,"vw":12.089435},{"c":12.255,"h":12.255,"l":12.255,"n":1,"o":12.255,"t":"2026-10-22T16:35:00Z","v":300,"vw":12.255},{"c":12.354,"h":12.354,"l":12.354,"n":1,"o":12.354,"t":"2026-10-22T16:45:00Z","v":1000,"vw":12.354},{"c":12.01,"h":12.01,"l":12.01,"n":1,"o":12.01,"t":"2026-10-22T17:05:00Z","v":120,"vw":12.01},{"c":12.32,"h":12.32,"l":12.32,"n":3,"o":12.32,"t":"2026-10-22T17:35:00Z","v":170,"vw":12.32},{"c":12.285,"h":12.285,"l":12.285,"n":1,"o":12.285,"t":"2026-10-22T19:45:00Z","v":165,"vw":12.285},{"c":12.24,"h":12.24,"l":12.24,"n":3,"o":12.24,"t":"2026-10-22T19:55:00Z","v":251,"vw":12.24},{"c":12.21,"h":12.21,"l":12.2,"n":5,"o":12.21,"t":"2026-10-22T21:40:00Z","v":516,"vw":12.208031},{"c":11.692,"h":11.692,"l":11.692,"n":9,"o":11.692,"t":"2026-10-23T13:30:00Z","v":335,"vw":11.692},{"c":11.51,"h":11.55,"l":11.5,"n":22,"o":11.55,"t":"2026-10-23T14:25:00Z","v":8189,"vw":11.507654},{"c":11.55,"h":11.695,"l":11.55,"n":4,"o":11.695,"t":"2026-10-23T14:40:00Z","v":544,"vw":11.603506},{"c":11.61,"h":11.61,"l":11.6,"n":3,"o":11.61,"t":"2026-10-23T15:40:00Z","v":861,"vw":11.607677},{"c":11.55,"h":11.594,"l":11.55,"n":18,"o":11.594,"t":"2026-10-23T16:40:00Z","v":4615,"vw":11.552589},{"c":11.57,"h":11.695,"l":11.57,"n":3,"o":11.695,"t":"2026-10-23T16:45:00Z","v":1452,"vw":11.645327},{"c":11.766,"h":11.766,"l":11.766,"n":1,"o":11.766,"t":"2026-10-23T17:20:00Z","v":7600,"vw":11.766},{"c":11.6136,"h":11.6136,"l":11.6136,"n":1,"o":11.6136,"t":"2026-10-23T18:15:00Z","v":500,"vw":11.6136}],"history":[{"c":10.9548,"h":10.9548,"l":10.9443,"n":43,"o":10.9443,"t":"2024-10-21T04:00:00Z","v":488,"vw":10.9443},{"c":10.9478,"h":10.98,"l":10.9478,"n":37,"o":10.97,"t":"2024-10-22T04:00:00Z","v":685,"vw":10.977333},{"c":10.762,"h":10.88,"l":10.762,"n":20,"o":10.88,"t":"2024-10-23T04:00:00Z","v":398,"vw":10.868905},{"c":11.2186,"h":11.2186,"l":11,"n":52,"o":11,"t":"2024-10-24T04:00:00Z","v":3695,"vw":11.022053},{"c":11.45,"h":11.45,"l":11.0835,"n":78,"o":11.39,"t":"2024-10-25T04:00:00Z","v":3997,"vw":11.314454},{"c":11.12,"h":11.5,"l":11.045,"n":41,"o":11.5,"t":"2024-10-28T04:00:00Z","v":1276,"vw":11.284254},{"c":11.1778,"h":11.1999,"l":11,"n":35,"o":11,"t":"2024-10-29T04:00:00Z","v":4526,"vw":11.053485},{"c":10.86,"h":11.0909,"l":10.86,"n":35,"o":11.07,"t":"2024-10-30T04:00:00Z","v":2342,"vw":11.007381},{"c":10.59,"h":10.85,"l":10.59,"n":33,"o":10.7,"t":"2024-10-31T04:00:00Z","v":2124,"vw":10.703123},{"c":10.614,"h":10.705,"l":10.614,"n":41,"o":10.705,"t":"2024-11-01T04:00:00Z","v":229,"vw":10.705},{"c":10.25,"h":10.55,"l":10.25,"n":51,"o":10.55,"t":"2024-11-04T05:00:00Z","v":1580,"vw":10.406976},{"c":10.6768,"h":10.8,"l":10.61,"n":45,"o":10.65,"t":"2024-11-05T05:00:00Z","v":1674,"vw":10.721907},{"c":12.65,"h":12.65,"l":11.46,"n":153,"o":11.47,"t":"2024-11-06T05:00:00Z","v":7954,"vw":12.080276},{"c":13.65,"h":14.26,"l":12.485,"n":281,"o":12.76,"t":"2024-11-07T05:00:00Z","v":44296,"vw":13.651291},{"c":16.15,"h":16.7,"l":13.95,"n":515,"o":14.01,"t":"2024-11-08T05:00:00Z","v":38439,"vw":15.705672},{"c":19.3399,"h":20.16,"l":17.745,"n":796,"o":17.77,"t":"2024-11-11T05:00:00Z","v":76410,"vw":18.720724},{"c":17.1552,"h":19.34,"l":16.64,"n":504,"o":19.34,"t":"2024-11-12T05:00:00Z","v":54367,"vw":17.737405},{"c":17.43,"h":18.4,"l":17.03,"n":456,"o":17.27,"t":"2024-11-13T05:00:00Z","v":44950,"vw":17.628427},{"c":16.6032,"h":17.74,"l":16.6,"n":269,"o":17.74,"t":"2024-11-14T05:00:00Z","v":22895,"vw":17.0614},{"c":17.239,"h":17.4,"l":16.6,"n":279,"o":16.6,"t":"2024-11-15T05:00:00Z","v":33143,"vw":17.119992},{"c":18.13,"h":18.8,"l":17.865,"n":421,"o":18.5,"t":"2024-11-18T05:00:00Z","v":63066,"vw":18.298999},{"c":18.6095,"h":19.14,"l":17.91,"n":262,"o":19.14,"t":"2024-11-19T05:00:00Z","v":22823,"vw":18.482665},{"c":18.3,"h":18.86,"l":17.64,"n":294,"o":18.86,"t":"2024-11-20T05:00:00Z","v":26169,"vw":18.118432},{"c":18.05,"h":18.85,"l":17.8,"n":234,"o":18.85,"t":"2024-11-21T05:00:00Z","v":27505,"vw":18.153971},{"c":19.2,"h":19.42,"l":17.9396,"n":333,"o":18.28,"t":"2024-11-22T05:00:00Z","v":34614,"vw":19.168594},{"c":17.81,"h":20,"l":17.81,"n":372,"o":19.94,"t":"2024-11-25T05:00:00Z","v":35345,"vw":18.834519},{"c":17.54,"h":19.59,"l":17.4,"n":215,"o":19.59,"t":"2024-11-26T05:00:00Z","v":29362,"vw":17.852101},{"c":17.2274,"h":17.75,"l":17.01,"n":236,"o":17.54,"t":"2024-11-27T05:00:00Z","v":17511,"vw":17.278953},{"c":17.92,"h":17.92,"l":17.47,"n":126,"o":17.51,"t":"2024-11-29T05:00:00Z","v":14384,"vw":17.663184},{"c":18.5738,"h":18.72,"l":17.92,"n":193,"o":17.92,"t":"2024-12-02T05:00:00Z","v":17081,"vw":18.418507},{"c":17.9571,"h":18.3,"l":17.74,"n":234,"o":17.9,"t":"2024-12-03T05:00:00Z","v":24974,"vw":17.977322},{"c":18.6173,"h":18.6173,"l":17.8599,"n":159,"o":18.02,"t":"2024-12-04T05:00:00Z","v":15629,"vw":18.100672},{"c":19.7431,"h":20.16,"l":19.62,"n":331,"o":19.62,"t":"2024-12-05T05:00:00Z","v":31903,"vw":19.820521},{"c":21.61,"h":21.61,"l":19.89,"n":588,"o":20.64,"t":"2024-12-06T05:00:00Z","v":67846,"vw":20.495936},{"c":21.83,"h":23.32,"l":20.7301,"n":684,"o":22.43,"t":"2024-12-09T05:00:00Z","v":51266,"vw":21.794868},{"c":22.93,"h":23.6592,"l":21.99,"n":739,"o":22.99,"t":"2024-12-10T05:00:00Z","v":80780,"vw":23.16813},{"c":25.28,"h":25.28,"l":23.16,"n":679,"o":24.34,"t":"2024-12-11T05:00:00Z","v":65743,"vw":24.195927},{"c":24.64,"h":26,"l":24.44,"n":989,"o":26,"t":"2024-12-12T05:00:00Z","v":76752,"vw":25.02636},{"c":26.045,"h":26.06,"l":24.3001,"n":681,"o":24.7,"t":"2024-12-13T05:00:00Z","v":81326,"vw":25.702266},{"c":28.31,"h":28.31,"l":26.07,"n":1137,"o":26.8,"t":"2024-12-16T05:00:00Z","v":123265,"vw":27.608679},{"c":29.76,"h":30.06,"l":27.8,"n":1199,"o":29.27,"t":"2024-12-17T05:00:00Z","v":116560,"vw":29.20482},{"c":26.14,"h":30.39,"l":24.79,"n":1258,"o":28.66,"t":"2024-12-18T05:00:00Z","v":98019,"vw":27.784771},{"c":26.18,"h":27.4,"l":25.042,"n":1161,"o":26.67,"t":"2024-12-19T05:00:00Z","v":73804,"vw":26.361871},{"c":25.31,"h":26.09,"l":25,"n":734,"o":25.02,"t":"2024-12-20T05:00:00Z","v":60340,"vw":25.508139},{"c":25.28,"h":25.56,"l":24.46,"n":470,"o":25.56,"t":"2024-12-23T05:00:00Z","v":39489,"vw":25.110203},{"c":26.9056,"h":26.98,"l":25.21,"n":306,"o":25.21,"t":"2024-12-24T05:00:00Z","v":26359,"vw":26.490718},{"c":26.49,"h":27.15,"l":26.46,"n":490,"o":26.95,"t":"2024-12-26T05:00:00Z","v":26349,"vw":26.8228},{"c":25.22,"h":26.08,"l":24.8045,"n":406,"o":26.08,"t":"2024-12-27T05:00:00Z","v":32829,"vw":25.313609},{"c":24.29,"h":24.834,"l":24.11,"n":397,"o":24.11,"t":"2024-12-30T05:00:00Z","v":33854,"vw":24.484155},{"c":23.85,"h":24.83,"l":23.7,"n":305,"o":24.83,"t":"2024-12-31T05:00:00Z","v":25702,"vw":24.20145},{"c":22.6201,"h":24.12,"l":20.12,"n":475,"o":24.12,"t":"2025-01-02T05:00:00Z","v":70068,"vw":22.41496},{"c":24.11,"h":24.119,"l":22.12,"n":246,"o":22.12,"t":"2025-01-03T05:00:00Z","v":56726,"vw":23.176524},{"c":24.19,"h":25.43,"l":23.501,"n":292,"o":25.43,"t":"2025-01-06T05:00:00Z","v":21874,"vw":23.899899},{"c":23.19,"h":24.2202,"l":22.89,"n":200,"o":23.17,"t":"2025-01-07T05:00:00Z","v":14804,"vw":23.271496},{"c":23.16,"h":24.29,"l":22.7668,"n":136,"o":24.29,"t":"2025-01-08T05:00:00Z","v":12766,"vw":23.099946},{"c":22.985,"h":23.1128,"l":22.16,"n":142,"o":22.16,"t":"2025-01-10T05:00:00Z","v":15194,"vw":22.530431},{"c":22.91,"h":23.24,"l":20.69,"n":149,"o":20.69,"t":"2025-01-13T05:00:00Z","v":9881,"vw":22.660656},{"c":23.0494,"h":24.45,"l":22.99,"n":145,"o":24.45,"t":"2025-01-14T05:00:00Z","v":11493,"vw":23.625566},{"c":24.5276,"h":24.53,"l":23.83,"n":163,"o":23.83,"t":"2025-01-15T05:00:00Z","v":9060,"vw":24.222122},{"c":23.9,"h":24.02,"l":23.68,"n":143,"o":24.02,"t":"2025-01-16T05:00:00Z","v":8225,"vw":23.871778},{"c":24.618,"h":25.18,"l":24.24,"n":226,"o":24.69,"t":"2025-01-17T05:00:00Z","v":26373,"vw":24.854659},{"c":24.48,"h":25.47,"l":23.57,"n":269,"o":25.47,"t":"2025-01-21T05:00:00Z","v":17482,"vw":24.374899},{"c":24.1434,"h":24.575,"l":23.5,"n":179,"o":23.5,"t":"2025-01-22T05:00:00Z","v":11626,"vw":24.296024},{"c":24.0055,"h":24.1,"l":23.63,"n":167,"o":24.1,"t":"2025-01-23T05:00:00Z","v":23124,"vw":23.881812},{"c":23.636,"h":24.21,"l":23.561,"n":131,"o":23.68,"t":"2025-01-24T05:00:00Z","v":6003,"vw":23.784223},{"c":23.1698,"h":23.7034,"l":22.85,"n":1135,"o":23.6,"t":"2025-01-27T05:00:00Z","v":293359,"vw":23.351297},{"c":23.25,"h":23.6,"l":22.7,"n":517,"o":23.6,"t":"2025-01-28T05:00:00Z","v":85811,"vw":22.996024},{"c":22.81,"h":23.43,"l":22.5523,"n":509,"o":23.43,"t":"2025-01-29T05:00:00Z","v":108598,"vw":23.068487},{"c":23.0087,"h":24.12,"l":22.3,"n":548,"o":24.12,"t":"2025-01-30T05:00:00Z","v":152036,"vw":23.018698},{"c":23.2093,"h":23.97,"l":22.9948,"n":318,"o":23.38,"t":"2025-01-31T05:00:00Z","v":33130,"vw":23.611369},{"c":21.8513,"h":22.1425,"l":21.355,"n":403,"o":22.03,"t":"2025-02-03T05:00:00Z","v":39599,"vw":21.745353},{"c":22.22,"h":22.25,"l":21.68,"n":209,"o":22.25,"t":"2025-02-04T05:00:00Z","v":39683,"vw":21.880388},{"c":21.58,"h":22.25,"l":21.28,"n":274,"o":22.25,"t":"2025-02-05T05:00:00Z","v":45526,"vw":21.558494},{"c":21.42,"h":21.42,"l":20.8,"n":333,"o":21,"t":"2025-02-06T05:00:00Z","v":78536,"vw":21.012474},{"c":20.79,"h":21.5107,"l":20.66,"n":314,"o":21.5,"t":"2025-02-07T05:00:00Z","v":38591,"vw":21.005462},{"c":20.21,"h":21.05,"l":20.21,"n":290,"o":21.05,"t":"2025-02-10T05:00:00Z","v":38567,"vw":20.603795},{"c":19.1898,"h":20.065,"l":19.0337,"n":395,"o":20,"t":"2025-02-11T05:00:00Z","v":58579,"vw":19.607416},{"c":19.548,"h":19.955,"l":18.75,"n":195,"o":18.75,"t":"2025-02-12T05:00:00Z","v":18632,"vw":19.704086},{"c":20.4182,"h":20.5001,"l":19.56,"n":173,"o":19.56,"t":"2025-02-13T05:00:00Z","v":15683,"vw":20.1926},{"c":20.4474,"h":20.75,"l":20.01,"n":176,"o":20.57,"t":"2025-02-14T05:00:00Z","v":23142,"vw":20.297802},{"c":20.3066,"h":20.46,"l":20.1,"n":134,"o":20.45,"t":"2025-02-18T05:00:00Z","v":13477,"vw":20.332735},{"c":20.6807,"h":21.01,"l":19.94,"n":196,"o":19.94,"t":"2025-02-19T05:00:00Z","v":18386,"vw":20.696671},{"c":20.3107,"h":20.6038,"l":20.085,"n":102,"o":20.32,"t":"2025-02-20T05:00:00Z","v":10929,"vw":20.230562},{"c":19.3169,"h":20.26,"l":19.2,"n":229,"o":20.26,"t":"2025-02-21T05:00:00Z","v":28579,"vw":19.621353},{"c":18.9,"h":19.73,"l":18.8633,"n":291,"o":19.73,"t":"2025-02-24T05:00:00Z","v":47060,"vw":19.252811},{"c":17.659,"h":18.52,"l":17.455,"n":244,"o":18.52,"t":"2025-02-25T05:00:00Z","v":55707,"vw":17.82811},{"c":17.1548,"h":17.89,"l":16.9948,"n":137,"o":17.65,"t":"2025-02-26T05:00:00Z","v":8491,"vw":17.353613},{"c":16.6461,"h":17.18,"l":16.64,"n":138,"o":17.11,"t":"2025-02-27T05:00:00Z","v":12440,"vw":16.926385},{"c":17.1344,"h":17.1344,"l":16.28,"n":154,"o":16.28,"t":"2025-02-28T05:00:00Z","v":14466,"vw":16.919575},{"c":16.8,"h":17.8,"l":16.5,"n":183,"o":17.8,"t":"2025-03-03T05:00:00Z","v":12048,"vw":17.233039},{"c":15.94,"h":16.53,"l":15.3,"n":262,"o":15.78,"t":"2025-03-04T05:00:00Z","v":26020,"vw":15.603483},{"c":16.05,"h":16.05,"l":15.6306,"n":117,"o":15.9,"t":"2025-03-05T05:00:00Z","v":21074,"vw":15.935378},{"c":15.4736,"h":15.9199,"l":15.2401,"n":154,"o":15.42,"t":"2025-03-06T05:00:00Z","v":30976,"vw":15.522138},{"c":15.27,"h":15.59,"l":14.822,"n":172,"o":15.525,"t":"2025-03-07T05:00:00Z","v":24158,"vw":15.117438},{"c":13.44,"h":15,"l":13.42,"n":545,"o":15,"t":"2025-03-10T04:00:00Z","v":92805,"vw":14.175131},{"c":13.94,"h":14.27,"l":13.19,"n":343,"o":13.19,"t":"2025-03-11T04:00:00Z","v":48973,"vw":14.020314},{"c":14.8226,"h":15.4899,"l":14.43,"n":324,"o":14.43,"t":"2025-03-12T04:00:00Z","v":33216,"vw":14.774441},{"c":14.27,"h":15.25,"l":13.99,"n":189,"o":15.25,"t":"2025-03-13T04:00:00Z","v":15151,"vw":14.271144},{"c":14.8168,"h":15.28,"l":14.34,"n":175,"o":15.28,"t":"2025-03-14T04:00:00Z","v":16240,"vw":14.753706},{"c":14,"h":14.44,"l":13.82,"n":185,"o":14.11,"t":"2025-03-17T04:00:00Z","v":9725,"vw":14.073198},{"c":13.58,"h":13.96,"l":13.45,"n":127,"o":13.96,"t":"2025-03-18T04:00:00Z","v":54849,"vw":13.640929},{"c":13.87,"h":14.19,"l":13.59,"n":116,"o":13.59,"t":"2025-03-19T04:00:00Z","v":11677,"vw":13.831394},{"c":14,"h":14.4,"l":13.7,"n":212,"o":14.4,"t":"2025-03-20T04:00:00Z","v":48783,"vw":13.965952},{"c":14.41,"h":14.565,"l":13.97,"n":226,"o":14.07,"t":"2025-03-21T04:00:00Z","v":52197,"vw":14.366083},{"c":17.23,"h":17.5,"l":14.82,"n":1016,"o":15.37,"t":"2025-03-24T04:00:00Z","v":357272,"vw":16.706556},{"c":17.99,"h":18,"l":16.69,"n":300,"o":17.95,"t":"2025-03-25T04:00:00Z","v":41408,"vw":17.554084},{"c":16.7,"h":17.85,"l":16.08,"n":262,"o":17.85,"t":"2025-03-26T04:00:00Z","v":35852,"vw":17.021674},{"c":16.74,"h":17.72,"l":16.47,"n":243,"o":17.02,"t":"2025-03-27T04:00:00Z","v":16869,"vw":17.06311},{"c":16.08,"h":17.12,"l":15.99,"n":273,"o":17.12,"t":"2025-03-28T04:00:00Z","v":14596,"vw":16.271219},{"c":15.81,"h":15.91,"l":14.97,"n":207,"o":14.97,"t":"2025-03-31T04:00:00Z","v":19710,"vw":15.505296},{"c":16.32,"h":16.69,"l":16,"n":233,"o":16.5,"t":"2025-04-01T04:00:00Z","v":86897,"vw":16.573177},{"c":16.96,"h":17.085,"l":15.16,"n":305,"o":15.16,"t":"2025-04-02T04:00:00Z","v":31998,"vw":16.532309},{"c":16.09,"h":16.95,"l":15.83,"n":301,"o":16.95,"t":"2025-04-03T04:00:00Z","v":40561,"vw":16.251029},{"c":16.59,"h":16.72,"l":16,"n":240,"o":16.15,"t":"2025-04-04T04:00:00Z","v":39698,"vw":16.358724},{"c":16.05,"h":16.7,"l":14.885,"n":350,"o":15.75,"t":"2025-04-07T04:00:00Z","v":129888,"vw":15.432042},{"c":15.04,"h":17.5071,"l":14.87,"n":307,"o":16.32,"t":"2025-04-08T04:00:00Z","v":36971,"vw":15.822669},{"c":18.5,"h":18.5,"l":14.61,"n":258,"o":14.61,"t":"2025-04-09T04:00:00Z","v":29906,"vw":16.743195},{"c":16.81,"h":17.642,"l":15.2934,"n":180,"o":16.65,"t":"2025-04-10T04:00:00Z","v":15981,"vw":17.033866},{"c":17.17,"h":17.65,"l":15.8515,"n":157,"o":17.65,"t":"2025-04-11T04:00:00Z","v":13267,"vw":16.910812},{"c":16.95,"h":17.8,"l":16.76,"n":132,"o":17.8,"t":"2025-04-14T04:00:00Z","v":13432,"vw":16.986217},{"c":17.02,"h":17.36,"l":16.27,"n":115,"o":16.27,"t":"2025-04-15T04:00:00Z","v":6270,"vw":16.879214},{"c":16.3972,"h":17.02,"l":15.9504,"n":118,"o":17.02,"t":"2025-04-16T04:00:00Z","v":7983,"vw":16.650917},{"c":16.13,"h":16.7,"l":15.9701,"n":98,"o":16.7,"t":"2025-04-17T04:00:00Z","v":9517,"vw":16.114925},{"c":15.6,"h":16.11,"l":15.29,"n":173,"o":16.11,"t":"2025-04-21T04:00:00Z","v":15124,"vw":15.484883},{"c":16.16,"h":16.2,"l":15.5,"n":132,"o":15.5,"t":"2025-04-22T04:00:00Z","v":10425,"vw":15.99414},{"c":16.97,"h":17.74,"l":16.38,"n":209,"o":16.9628,"t":"2025-04-23T04:00:00Z","v":16792,"vw":17.378208},{"c":17.84,"h":17.84,"l":16.51,"n":164,"o":17.11,"t":"2025-04-24T04:00:00Z","v":53068,"vw":17.326974},{"c":20.46,"h":20.6,"l":18,"n":353,"o":18.29,"t":"2025-04-25T04:00:00Z","v":34141,"vw":20.002151},{"c":20.47,"h":21.2,"l":19,"n":455,"o":21.11,"t":"2025-04-28T04:00:00Z","v":52642,"vw":20.121743},{"c":21.07,"h":21.51,"l":19.68,"n":185,"o":21.51,"t":"2025-04-29T04:00:00Z","v":13833,"vw":20.229728},{"c":19.89,"h":20,"l":18.51,"n":265,"o":20,"t":"2025-04-30T04:00:00Z","v":28059,"vw":19.121077},{"c":19.79,"h":21.11,"l":19.79,"n":252,"o":20.48,"t":"2025-05-01T04:00:00Z","v":28732,"vw":20.310504},{"c":20.66,"h":21.5099,"l":19.75,"n":224,"o":19.75,"t":"2025-05-02T04:00:00Z","v":21110,"vw":20.536556},{"c":19.83,"h":21.5,"l":19.3268,"n":288,"o":21.5,"t":"2025-05-05T04:00:00Z","v":46407,"vw":19.83409},{"c":19.22,"h":19.4372,"l":19.14,"n":187,"o":19.22,"t":"2025-05-06T04:00:00Z","v":44461,"vw":19.263072},{"c":19.09,"h":19.72,"l":18.91,"n":194,"o":19.72,"t":"2025-05-07T04:00:00Z","v":67918,"vw":19.144822},{"c":19.38,"h":19.9089,"l":19.3406,"n":202,"o":19.71,"t":"2025-05-08T04:00:00Z","v":16846,"vw":19.594548},{"c":21.2,"h":21.667,"l":20.32,"n":241,"o":20.4,"t":"2025-05-09T04:00:00Z","v":21473,"vw":20.63726},{"c":23.1342,"h":23.3,"l":22.37,"n":325,"o":23.05,"t":"2025-05-12T04:00:00Z","v":29717,"vw":23.016651},{"c":25.21,"h":25.57,"l":23.03,"n":613,"o":23.3,"t":"2025-05-13T04:00:00Z","v":73155,"vw":24.192095},{"c":26.3763,"h":26.8,"l":25.3,"n":451,"o":26.04,"t":"2025-05-14T04:00:00Z","v":39892,"vw":25.933925},{"c":25.9089,"h":26.28,"l":25.06,"n":331,"o":26.2,"t":"2025-05-15T04:00:00Z","v":20778,"vw":25.683523},{"c":26.65,"h":26.7199,"l":25.69,"n":288,"o":25.69,"t":"2025-05-16T04:00:00Z","v":14972,"vw":26.320353},{"c":25.8037,"h":26.01,"l":25,"n":308,"o":25.65,"t":"2025-05-19T04:00:00Z","v":18093,"vw":25.63814},{"c":25.5423,"h":26.19,"l":25.15,"n":231,"o":25.15,"t":"2025-05-20T04:00:00Z","v":11945,"vw":25.753131},{"c":24.8989,"h":25.77,"l":24.8989,"n":293,"o":25.12,"t":"2025-05-21T04:00:00Z","v":21115,"vw":25.422919},{"c":25.0724,"h":25.45,"l":24.8388,"n":251,"o":24.88,"t":"2025-05-22T04:00:00Z","v":13745,"vw":25.101471},{"c":24.6408,"h":24.95,"l":24.13,"n":358,"o":24.95,"t":"2025-05-23T04:00:00Z","v":28364,"vw":24.527973},{"c":26.3997,"h":26.58,"l":25.15,"n":603,"o":25.8,"t":"2025-05-27T04:00:00Z","v":87659,"vw":26.029629},{"c":25.7203,"h":26.77,"l":25.7203,"n":348,"o":26.75,"t":"2025-05-28T04:00:00Z","v":46052,"vw":26.454795},{"c":25.9051,"h":27,"l":25.6001,"n":293,"o":26.19,"t":"2025-05-29T04:00:00Z","v":33741,"vw":26.352905},{"c":24.4769,"h":26.2304,"l":24.42,"n":476,"o":25.38,"t":"2025-05-30T04:00:00Z","v":43280,"vw":25.422876},{"c":24.0436,"h":24.8294,"l":23.0125,"n":449,"o":24.5,"t":"2025-06-02T04:00:00Z","v":25500,"vw":23.794693},{"c":23.6693,"h":24.4575,"l":23.64,"n":192,"o":24.05,"t":"2025-06-03T04:00:00Z","v":21589,"vw":24.013507},{"c":22.57,"h":23.99,"l":22.25,"n":391,"o":23.99,"t":"2025-06-04T04:00:00Z","v":59067,"vw":22.750759},{"c":22.1315,"h":22.32,"l":21.55,"n":510,"o":21.55,"t":"2025-06-05T04:00:00Z","v":89244,"vw":21.971449},{"c":21.8627,"h":22.39,"l":21.21,"n":564,"o":22.01,"t":"2025-06-06T04:00:00Z","v":178085,"vw":21.899136},{"c":22.3065,"h":22.39,"l":20.42,"n":336,"o":21.5,"t":"2025-06-09T04:00:00Z","v":46927,"vw":21.26803},{"c":23.6113,"h":23.72,"l":22.5,"n":321,"o":22.5,"t":"2025-06-10T04:00:00Z","v":44920,"vw":23.097706},{"c":23.7314,"h":25.03,"l":23.5345,"n":412,"o":24.58,"t":"2025-06-11T04:00:00Z","v":46506,"vw":24.3164},{"c":23.0834,"h":24,"l":23,"n":277,"o":23,"t":"2025-06-12T04:00:00Z","v":32978,"vw":23.615069},{"c":23.5754,"h":24.15,"l":22.89,"n":208,"o":22.91,"t":"2025-06-13T04:00:00Z","v":25906,"vw":23.788335},{"c":23.6711,"h":24.33,"l":23.45,"n":244,"o":24.33,"t":"2025-06-16T04:00:00Z","v":20244,"vw":23.794767},{"c":22.9647,"h":24.29,"l":22.6419,"n":249,"o":24.29,"t":"2025-06-17T04:00:00Z","v":26167,"vw":23.349214},{"c":23.21,"h":23.45,"l":22.9886,"n":133,"o":23.32,"t":"2025-06-18T04:00:00Z","v":7657,"vw":23.274374},{"c":22.9351,"h":23.7,"l":22.7854,"n":184,"o":23.3,"t":"2025-06-20T04:00:00Z","v":10912,"vw":22.981458},{"c":25.9445,"h":26.6799,"l":23.6835,"n":497,"o":24,"t":"2025-06-23T04:00:00Z","v":80220,"vw":25.474778},{"c":25.1024,"h":26.67,"l":24.8501,"n":493,"o":26.67,"t":"2025-06-24T04:00:00Z","v":102248,"vw":25.362614},{"c":24.0583,"h":25,"l":23.8,"n":281,"o":25,"t":"2025-06-25T04:00:00Z","v":21399,"vw":24.136868},{"c":24.2143,"h":24.55,"l":23.98,"n":241,"o":24.54,"t":"2025-06-26T04:00:00Z","v":31346,"vw":24.331932},{"c":24.1661,"h":24.89,"l":23.65,"n":277,"o":24.33,"t":"2025-06-27T04:00:00Z","v":16812,"vw":24.222239},{"c":24.1846,"h":24.4953,"l":23.82,"n":286,"o":24.02,"t":"2025-06-30T04:00:00Z","v":33260,"vw":24.101935},{"c":23.2164,"h":23.72,"l":22.36,"n":274,"o":23.72,"t":"2025-07-01T04:00:00Z","v":15476,"vw":22.94311},{"c":24,"h":24.008,"l":22.9632,"n":259,"o":23.04,"t":"2025-07-02T04:00:00Z","v":29178,"vw":23.551933},{"c":24.5783,"h":24.7196,"l":23.42,"n":143,"o":23.42,"t":"2025-07-03T04:00:00Z","v":11967,"vw":24.373093},{"c":22.2258,"h":23.86,"l":22,"n":688,"o":22.99,"t":"2025-07-07T04:00:00Z","v":78874,"vw":22.427779},{"c":22.1226,"h":24.2,"l":22.1226,"n":182,"o":24.2,"t":"2025-07-08T04:00:00Z","v":14609,"vw":22.404684},{"c":22.1498,"h":22.75,"l":21.84,"n":259,"o":22.75,"t":"2025-07-09T04:00:00Z","v":26370,"vw":22.121912},{"c":22.9661,"h":23,"l":21.8,"n":167,"o":21.8,"t":"2025-07-10T04:00:00Z","v":18680,"vw":22.684913},{"c":23.042,"h":23.14,"l":22.5,"n":195,"o":22.97,"t":"2025-07-11T04:00:00Z","v":82404,"vw":23.109865},{"c":23.2962,"h":23.8,"l":22.86,"n":226,"o":23.8,"t":"2025-07-14T04:00:00Z","v":47142,"vw":23.169371},{"c":22.6947,"h":24.5,"l":22.5627,"n":158,"o":24.5,"t":"2025-07-15T04:00:00Z","v":7653,"vw":23.331725},{"c":23.55,"h":23.92,"l":22.27,"n":218,"o":22.27,"t":"2025-07-16T04:00:00Z","v":19666,"vw":23.265754},{"c":23.33,"h":23.72,"l":23.31,"n":193,"o":23.66,"t":"2025-07-17T04:00:00Z","v":16128,"vw":23.584942},{"c":24.3803,"h":24.5275,"l":23.34,"n":293,"o":23.34,"t":"2025-07-18T04:00:00Z","v":47654,"vw":24.180913},{"c":24.2283,"h":25.05,"l":24.13,"n":398,"o":25.05,"t":"2025-07-21T04:00:00Z","v":43659,"vw":24.503748},{"c":24.47,"h":24.7,"l":23.85,"n":249,"o":23.97,"t":"2025-07-22T04:00:00Z","v":90694,"vw":24.514998},{"c":24.65,"h":24.66,"l":24.2617,"n":168,"o":24.52,"t":"2025-07-23T04:00:00Z","v":9875,"vw":24.522456},{"c":22.602,"h":22.94,"l":22.2593,"n":520,"o":22.67,"t":"2025-07-24T04:00:00Z","v":70245,"vw":22.527558},{"c":23.125,"h":23.61,"l":22.4,"n":248,"o":22.4,"t":"2025-07-25T04:00:00Z","v":16116,"vw":23.07814},{"c":23.76,"h":24.06,"l":22.83,"n":294,"o":22.83,"t":"2025-07-28T04:00:00Z","v":40674,"vw":23.793556},{"c":23.25,"h":23.66,"l":23.1536,"n":158,"o":23.66,"t":"2025-07-29T04:00:00Z","v":12540,"vw":23.32401},{"c":22.97,"h":24.4799,"l":22.95,"n":181,"o":23,"t":"2025-07-30T04:00:00Z","v":17320,"vw":23.235783},{"c":22.81,"h":23.74,"l":22.61,"n":300,"o":23.74,"t":"2025-07-31T04:00:00Z","v":39161,"vw":22.794777},{"c":21.8,"h":22.09,"l":21.58,"n":469,"o":22,"t":"2025-08-01T04:00:00Z","v":62099,"vw":21.830224},{"c":22.27,"h":22.326,"l":21.53,"n":294,"o":21.53,"t":"2025-08-04T04:00:00Z","v":39329,"vw":22.202355},{"c":22.1146,"h":22.74,"l":21.45,"n":141,"o":22.74,"t":"2025-08-05T04:00:00Z","v":8957,"vw":22.127354},{"c":22.89,"h":22.96,"l":22.13,"n":167,"o":22.35,"t":"2025-08-06T04:00:00Z","v":10819,"vw":22.749735},{"c":23,"h":23.23,"l":22.61,"n":169,"o":23.03,"t":"2025-08-07T04:00:00Z","v":8980,"vw":22.871269},{"c":24.09,"h":24.5,"l":23.01,"n":260,"o":23.01,"t":"2025-08-08T04:00:00Z","v":21467,"vw":24.11901},{"c":24.94,"h":25.85,"l":24.71,"n":450,"o":24.71,"t":"2025-08-11T04:00:00Z","v":45343,"vw":25.362904},{"c":25.36,"h":25.4,"l":24.2001,"n":259,"o":25.02,"t":"2025-08-12T04:00:00Z","v":43507,"vw":24.775763},{"c":25.25,"h":26.25,"l":25.09,"n":215,"o":25.43,"t":"2025-08-13T04:00:00Z","v":24317,"vw":25.550546},{"c":24.79,"h":25.1004,"l":24.447,"n":233,"o":24.99,"t":"2025-08-14T04:00:00Z","v":66595,"vw":24.837282},{"c":24.35,"h":25,"l":24.27,"n":178,"o":24.91,"t":"2025-08-15T04:00:00Z","v":20388,"vw":24.500963},{"c":24.51,"h":24.58,"l":24.3376,"n":174,"o":24.4081,"t":"2025-08-18T04:00:00Z","v":10758,"vw":24.479774},{"c":23.82,"h":24.82,"l":23.77,"n":317,"o":24.39,"t":"2025-08-19T04:00:00Z","v":65001,"vw":24.040107},{"c":23.41,"h":24.13,"l":22.955,"n":190,"o":23.82,"t":"2025-08-20T04:00:00Z","v":28959,"vw":23.283851},{"c":23.44,"h":24.07,"l":23.2374,"n":129,"o":24.07,"t":"2025-08-21T04:00:00Z","v":12041,"vw":23.514083},{"c":23.703,"h":23.81,"l":23.2103,"n":245,"o":23.2644,"t":"2025-08-22T04:00:00Z","v":42093,"vw":23.694879},{"c":25.05,"h":25.47,"l":24.02,"n":723,"o":24.46,"t":"2025-08-25T04:00:00Z","v":137174,"vw":25.003435},{"c":25.746,"h":25.746,"l":24.45,"n":210,"o":24.45,"t":"2025-08-26T04:00:00Z","v":20702,"vw":25.110137},{"c":25.34,"h":26,"l":25.34,"n":153,"o":26,"t":"2025-08-27T04:00:00Z","v":10878,"vw":25.625541},{"c":25.2385,"h":25.32,"l":24.815,"n":154,"o":24.99,"t":"2025-08-28T04:00:00Z","v":8076,"vw":25.063842},{"c":24.32,"h":25.0094,"l":24.0364,"n":184,"o":25.0094,"t":"2025-08-29T04:00:00Z","v":8802,"vw":24.39025},{"c":23.69,"h":24.1499,"l":23.63,"n":224,"o":24,"t":"2025-09-02T04:00:00Z","v":9963,"vw":23.836082},{"c":23.59,"h":24.6099,"l":23.59,"n":202,"o":24.24,"t":"2025-09-03T04:00:00Z","v":21329,"vw":24.144363},{"c":24.16,"h":24.16,"l":23.34,"n":125,"o":23.34,"t":"2025-09-04T04:00:00Z","v":4115,"vw":23.777505},{"c":24.7582,"h":25.37,"l":24.53,"n":142,"o":25.37,"t":"2025-09-05T04:00:00Z","v":6743,"vw":24.951174},{"c":24.6,"h":25.63,"l":24.4534,"n":256,"o":25.63,"t":"2025-09-08T04:00:00Z","v":21981,"vw":24.789932},{"c":24.5401,"h":24.94,"l":24.5157,"n":83,"o":24.94,"t":"2025-09-09T04:00:00Z","v":2920,"vw":24.62999},{"c":24.718,"h":25.2381,"l":24.585,"n":122,"o":24.8198,"t":"2025-09-10T04:00:00Z","v":7974,"vw":25.041152},{"c":26.19,"h":26.19,"l":24.5,"n":160,"o":24.5,"t":"2025-09-11T04:00:00Z","v":9735,"vw":25.7102},{"c":27.9394,"h":28.03,"l":25.86,"n":418,"o":25.86,"t":"2025-09-12T04:00:00Z","v":34483,"vw":27.466054},{"c":28.92,"h":32,"l":28.47,"n":613,"o":29.34,"t":"2025-09-15T04:00:00Z","v":77930,"vw":29.809448},{"c":29.75,"h":29.75,"l":29.04,"n":300,"o":29.74,"t":"2025-09-16T04:00:00Z","v":17709,"vw":29.446156},{"c":29.9286,"h":30.1109,"l":28.77,"n":298,"o":29.74,"t":"2025-09-17T04:00:00Z","v":18242,"vw":29.473658},{"c":29.37,"h":30.59,"l":29.37,"n":233,"o":30.59,"t":"2025-09-18T04:00:00Z","v":15504,"vw":29.952228},{"c":29.935,"h":30.22,"l":29.6,"n":221,"o":30.21,"t":"2025-09-19T04:00:00Z","v":13112,"vw":29.874518},{"c":30.74,"h":31.2287,"l":30,"n":417,"o":30,"t":"2025-09-22T04:00:00Z","v":20870,"vw":30.785937},{"c":29.55,"h":31.17,"l":29.51,"n":312,"o":31.17,"t":"2025-09-23T04:00:00Z","v":28053,"vw":30.244556},{"c":30.81,"h":30.85,"l":29.995,"n":358,"o":30.36,"t":"2025-09-24T04:00:00Z","v":19191,"vw":30.48716},{"c":28.3,"h":30.81,"l":28,"n":799,"o":30.81,"t":"2025-09-25T04:00:00Z","v":46590,"vw":28.574125},{"c":29.02,"h":29.05,"l":28.25,"n":388,"o":28.59,"t":"2025-09-26T04:00:00Z","v":17688,"vw":28.853877},{"c":29.58,"h":30.12,"l":29.25,"n":489,"o":29.88,"t":"2025-09-29T04:00:00Z","v":21828,"vw":29.561012},{"c":29.77,"h":29.77,"l":28.51,"n":353,"o":29.37,"t":"2025-09-30T04:00:00Z","v":17437,"vw":29.052049},{"c":31.26,"h":31.34,"l":29.4358,"n":420,"o":29.9,"t":"2025-10-01T04:00:00Z","v":27996,"vw":30.741927},{"c":28.9,"h":32.84,"l":28.88,"n":841,"o":32.84,"t":"2025-10-02T04:00:00Z","v":29730,"vw":30.249659},{"c":28.15,"h":29.81,"l":27.06,"n":800,"o":29.81,"t":"2025-10-03T04:00:00Z","v":49398,"vw":28.210903},{"c":29.22,"h":29.22,"l":28.39,"n":363,"o":28.53,"t":"2025-10-06T04:00:00Z","v":30455,"vw":28.804911},{"c":27.9,"h":29.56,"l":27.72,"n":383,"o":29.19,"t":"2025-10-07T04:00:00Z","v":31480,"vw":28.795358},{"c":28.04,"h":28.16,"l":27.6,"n":327,"o":28.16,"t":"2025-10-08T04:00:00Z","v":67308,"vw":27.797433},{"c":27.77,"h":27.88,"l":27.36,"n":299,"o":27.88,"t":"2025-10-09T04:00:00Z","v":50458,"vw":27.472763},{"c":26.9307,"h":27.9536,"l":26.77,"n":390,"o":27.78,"t":"2025-10-10T04:00:00Z","v":21699,"vw":27.076281},{"c":28.03,"h":28.03,"l":27.08,"n":345,"o":27.69,"t":"2025-10-13T04:00:00Z","v":25243,"vw":27.479625},{"c":27.36,"h":27.83,"l":26.7325,"n":275,"o":26.92,"t":"2025-10-14T04:00:00Z","v":19977,"vw":27.347772},{"c":27.7776,"h":28.31,"l":27.38,"n":193,"o":27.67,"t":"2025-10-15T04:00:00Z","v":23996,"vw":27.746578},{"c":27.482,"h":28.28,"l":27.3,"n":151,"o":28.28,"t":"2025-10-16T04:00:00Z","v":6174,"vw":27.733882},{"c":27.94,"h":28.01,"l":27.14,"n":187,"o":27.14,"t":"2025-10-17T04:00:00Z","v":13450,"vw":27.814634},{"c":28.7268,"h":28.99,"l":28.1,"n":209,"o":28.23,"t":"2025-10-20T04:00:00Z","v":7629,"vw":28.441672},{"c":28.2664,"h":28.7328,"l":28.25,"n":206,"o":28.38,"t":"2025-10-21T04:00:00Z","v":17732,"vw":28.459994},{"c":27.6819,"h":28.11,"l":26.82,"n":280,"o":28.11,"t":"2025-10-22T04:00:00Z","v":20177,"vw":27.351609},{"c":28.1616,"h":28.21,"l":26.06,"n":305,"o":27.28,"t":"2025-10-23T04:00:00Z","v":28875,"vw":27.096142},{"c":26.9297,"h":27.78,"l":26.9,"n":269,"o":27.5,"t":"2025-10-24T04:00:00Z","v":13930,"vw":27.25201},{"c":28.4642,"h":28.6173,"l":27.56,"n":251,"o":27.56,"t":"2025-10-27T04:00:00Z","v":8781,"vw":28.265004},{"c":28.9854,"h":29.3665,"l":28.6216,"n":265,"o":29,"t":"2025-10-28T04:00:00Z","v":22375,"vw":29.072701},{"c":28.7231,"h":29.535,"l":28.28,"n":208,"o":29.45,"t":"2025-10-29T04:00:00Z","v":10791,"vw":28.934951},{"c":27.3578,"h":28.4,"l":27.3578,"n":206,"o":28.4,"t":"2025-10-30T04:00:00Z","v":13132,"vw":27.960978},{"c":28.24,"h":28.3525,"l":27.48,"n":233,"o":27.92,"t":"2025-10-31T04:00:00Z","v":11265,"vw":27.971667},{"c":29.0234,"h":29.46,"l":28.32,"n":319,"o":28.32,"t":"2025-11-03T05:00:00Z","v":19173,"vw":28.880482},{"c":27.4143,"h":28.53,"l":27.402,"n":312,"o":28.15,"t":"2025-11-04T05:00:00Z","v":22082,"vw":27.797496},{"c":28.4539,"h":28.7,"l":27.25,"n":240,"o":28,"t":"2025-11-05T05:00:00Z","v":11414,"vw":28.095106},{"c":27.45,"h":28.5,"l":26.87,"n":410,"o":28.5,"t":"2025-11-06T05:00:00Z","v":52977,"vw":27.896539},{"c":24.3344,"h":25.69,"l":23.79,"n":556,"o":25.69,"t":"2025-11-07T05:00:00Z","v":40269,"vw":24.559322},{"c":24.9706,"h":25.18,"l":24.485,"n":359,"o":24.91,"t":"2025-11-10T05:00:00Z","v":64978,"vw":24.870787},{"c":24.62,"h":24.62,"l":24.26,"n":253,"o":24.61,"t":"2025-11-11T05:00:00Z","v":14513,"vw":24.392175},{"c":24.1263,"h":24.99,"l":24,"n":172,"o":24.99,"t":"2025-11-12T05:00:00Z","v":10761,"vw":24.127659},{"c":22.51,"h":23.7,"l":22,"n":369,"o":23.7,"t":"2025-11-13T05:00:00Z","v":46948,"vw":22.516141},{"c":22.5261,"h":22.9,"l":21.92,"n":720,"o":21.93,"t":"2025-11-14T05:00:00Z","v":21297,"vw":22.380413},{"c":22.6112,"h":23.3303,"l":22.41,"n":209,"o":22.41,"t":"2025-11-17T05:00:00Z","v":39630,"vw":22.88802},{"c":22.35,"h":22.71,"l":21.95,"n":365,"o":22.4,"t":"2025-11-18T05:00:00Z","v":16870,"vw":22.250606},{"c":22.3679,"h":22.69,"l":22.2109,"n":176,"o":22.62,"t":"2025-11-19T05:00:00Z","v":6147,"vw":22.487172},{"c":21.9533,"h":23.45,"l":21.9533,"n":255,"o":22.88,"t":"2025-11-20T05:00:00Z","v":6108,"vw":22.786738},{"c":21.0268,"h":22.14,"l":20.8,"n":358,"o":21.77,"t":"2025-11-21T05:00:00Z","v":40382,"vw":21.024607},{"c":22.8534,"h":23.02,"l":21.5,"n":259,"o":21.5,"t":"2025-11-24T05:00:00Z","v":28535,"vw":22.7611},{"c":23.0559,"h":23.0559,"l":22.07,"n":209,"o":22.72,"t":"2025-11-25T05:00:00Z","v":18602,"vw":22.397781},{"c":23.0245,"h":23.115,"l":22.56,"n":200,"o":23,"t":"2025-11-26T05:00:00Z","v":24673,"vw":22.925565},{"c":23.2227,"h":23.3053,"l":22.97,"n":129,"o":23.02,"t":"2025-11-28T05:00:00Z","v":7608,"vw":23.09459},{"c":23.0247,"h":23.38,"l":22.8405,"n":178,"o":22.88,"t":"2025-12-01T05:00:00Z","v":9335,"vw":23.072322},{"c":22.9887,"h":23.29,"l":22.95,"n":166,"o":23.29,"t":"2025-12-02T05:00:00Z","v":5003,"vw":23.107363},{"c":24.03,"h":24.07,"l":23.1,"n":218,"o":23.1,"t":"2025-12-03T05:00:00Z","v":20156,"vw":23.618861},{"c":24.3485,"h":24.4,"l":23.9,"n":169,"o":24.15,"t":"2025-12-04T05:00:00Z","v":11570,"vw":24.105906},{"c":24.41,"h":24.5705,"l":24.19,"n":228,"o":24.49,"t":"2025-12-05T05:00:00Z","v":12186,"vw":24.375744},{"c":23.28,"h":24.03,"l":23.11,"n":218,"o":23.99,"t":"2025-12-08T05:00:00Z","v":9350,"vw":23.406001},{"c":23.78,"h":24.14,"l":23.265,"n":168,"o":23.32,"t":"2025-12-09T05:00:00Z","v":6466,"vw":23.698399},{"c":24.203,"h":24.51,"l":23.498,"n":148,"o":23.78,"t":"2025-12-10T05:00:00Z","v":10472,"vw":23.835377},{"c":23.75,"h":23.75,"l":23.153,"n":138,"o":23.65,"t":"2025-12-11T05:00:00Z","v":10261,"vw":23.522069},{"c":23.94,"h":24.0837,"l":23.3,"n":195,"o":23.63,"t":"2025-12-12T05:00:00Z","v":9776,"vw":23.714832},{"c":24.5884,"h":24.84,"l":24.39,"n":253,"o":24.39,"t":"2025-12-15T05:00:00Z","v":11348,"vw":24.553},{"c":25.5639,"h":25.62,"l":23.86,"n":154,"o":23.86,"t":"2025-12-16T05:00:00Z","v":7825,"vw":24.385362},{"c":23.9,"h":25.74,"l":23.6963,"n":229,"o":25.52,"t":"2025-12-17T05:00:00Z","v":17503,"vw":24.879149},{"c":25.18,"h":25.6,"l":24.6758,"n":244,"o":24.6758,"t":"2025-12-18T05:00:00Z","v":24726,"vw":25.405975},{"c":24.993,"h":25.355,"l":24.32,"n":235,"o":25.28,"t":"2025-12-19T05:00:00Z","v":42659,"vw":25.022779},{"c":25.4559,"h":26.2,"l":25.345,"n":337,"o":25.55,"t":"2025-12-22T05:00:00Z","v":29300,"vw":25.779716},{"c":18.45,"h":18.95,"l":18.45,"n":864,"o":18.86,"t":"2025-12-23T05:00:00Z","v":81988,"vw":18.686379},{"c":18.78,"h":18.9799,"l":18.31,"n":320,"o":18.78,"t":"2025-12-24T05:00:00Z","v":31245,"vw":18.5562},{"c":18.3292,"h":18.88,"l":18.3,"n":301,"o":18.79,"t":"2025-12-26T05:00:00Z","v":14166,"vw":18.507795},{"c":17.78,"h":18.29,"l":17.645,"n":340,"o":18.29,"t":"2025-12-29T05:00:00Z","v":12170,"vw":17.821448},{"c":17.56,"h":17.87,"l":17.32,"n":809,"o":17.79,"t":"2025-12-30T05:00:00Z","v":128727,"vw":17.722199},{"c":17.25,"h":17.45,"l":17.2385,"n":248,"o":17.37,"t":"2025-12-31T05:00:00Z","v":42824,"vw":17.406212},{"c":16.77,"h":17.59,"l":16.6528,"n":608,"o":17.59,"t":"2026-01-02T05:00:00Z","v":84206,"vw":16.972298},{"c":17.273,"h":17.79,"l":17,"n":467,"o":17.2,"t":"2026-01-05T05:00:00Z","v":42200,"vw":17.355426},{"c":16.76,"h":17.16,"l":16.5,"n":393,"o":17.16,"t":"2026-01-06T05:00:00Z","v":31896,"vw":16.739292},{"c":16.6261,"h":17,"l":16.6261,"n":266,"o":17,"t":"2026-01-07T05:00:00Z","v":20918,"vw":16.771034},{"c":16.54,"h":16.65,"l":16.34,"n":180,"o":16.47,"t":"2026-01-08T05:00:00Z","v":6243,"vw":16.56363},{"c":17.09,"h":17.19,"l":16.61,"n":229,"o":16.75,"t":"2026-01-09T05:00:00Z","v":27447,"vw":17.037768},{"c":17.21,"h":17.42,"l":16.78,"n":311,"o":16.89,"t":"2026-01-12T05:00:00Z","v":26151,"vw":17.167809},{"c":16.99,"h":17.22,"l":16.92,"n":225,"o":17.2,"t":"2026-01-13T05:00:00Z","v":26386,"vw":17.017737},{"c":16.64,"h":16.85,"l":16.52,"n":253,"o":16.85,"t":"2026-01-14T05:00:00Z","v":11072,"vw":16.615549},{"c":16.6735,"h":16.99,"l":16.6735,"n":150,"o":16.7,"t":"2026-01-15T05:00:00Z","v":9233,"vw":16.865438},{"c":16.6456,"h":17.01,"l":16.55,"n":160,"o":16.8999,"t":"2026-01-16T05:00:00Z","v":25516,"vw":16.738794},{"c":15.9,"h":16.51,"l":15.715,"n":406,"o":16.28,"t":"2026-01-20T05:00:00Z","v":29465,"vw":16.023004},{"c":16.36,"h":16.42,"l":15.845,"n":182,"o":16.03,"t":"2026-01-21T05:00:00Z","v":21167,"vw":16.179545},{"c":16.964,"h":16.99,"l":16.48,"n":208,"o":16.61,"t":"2026-01-22T05:00:00Z","v":27166,"vw":16.72787},{"c":16.84,"h":17,"l":16.75,"n":138,"o":17,"t":"2026-01-23T05:00:00Z","v":6528,"vw":16.888168},{"c":16.32,"h":16.9,"l":16.32,"n":209,"o":16.9,"t":"2026-01-26T05:00:00Z","v":17710,"vw":16.650512},{"c":16.29,"h":16.57,"l":16.27,"n":140,"o":16.48,"t":"2026-01-27T05:00:00Z","v":4125,"vw":16.403663},{"c":16.29,"h":16.5776,"l":16.29,"n":199,"o":16.48,"t":"2026-01-28T05:00:00Z","v":23804,"vw":16.420174},{"c":15.6791,"h":16.19,"l":15.6,"n":309,"o":16.19,"t":"2026-01-29T05:00:00Z","v":32328,"vw":15.804797},{"c":16.24,"h":16.6399,"l":15.79,"n":300,"o":15.98,"t":"2026-01-30T05:00:00Z","v":26440,"vw":16.119813},{"c":15.81,"h":15.9901,"l":15.42,"n":257,"o":15.74,"t":"2026-02-02T05:00:00Z","v":12532,"vw":15.792142},{"c":15.77,"h":16.08,"l":15.4901,"n":167,"o":16.08,"t":"2026-02-03T05:00:00Z","v":13090,"vw":15.851931},{"c":15.23,"h":15.87,"l":14.9601,"n":234,"o":15.87,"t":"2026-02-04T05:00:00Z","v":16756,"vw":15.241255},{"c":14.84,"h":15.03,"l":14.59,"n":205,"o":14.61,"t":"2026-02-05T05:00:00Z","v":9547,"vw":14.875321},{"c":15.38,"h":15.5599,"l":15.09,"n":185,"o":15.09,"t":"2026-02-06T05:00:00Z","v":10932,"vw":15.371551},{"c":15.6,"h":15.8197,"l":15.35,"n":193,"o":15.44,"t":"2026-02-09T05:00:00Z","v":9665,"vw":15.715437},{"c":15.85,"h":15.9853,"l":15.63,"n":140,"o":15.63,"t":"2026-02-10T05:00:00Z","v":7346,"vw":15.821553},{"c":15.947,"h":16.3,"l":15.77,"n":157,"o":16.3,"t":"2026-02-11T05:00:00Z","v":8015,"vw":15.905818},{"c":15.545,"h":16.05,"l":15.485,"n":128,"o":16.0399,"t":"2026-02-12T05:00:00Z","v":4668,"vw":15.595087},{"c":15.48,"h":15.6372,"l":15.4,"n":113,"o":15.4,"t":"2026-02-13T05:00:00Z","v":2857,"vw":15.562876},{"c":15.21,"h":15.44,"l":14.91,"n":198,"o":15.44,"t":"2026-02-17T05:00:00Z","v":8852,"vw":15.155031},{"c":15.34,"h":15.46,"l":15.24,"n":109,"o":15.37,"t":"2026-02-18T05:00:00Z","v":26425,"vw":15.319274},{"c":15.25,"h":15.4445,"l":14.9,"n":152,"o":14.92,"t":"2026-02-19T05:00:00Z","v":24143,"vw":15.190572},{"c":15.294,"h":15.4,"l":15,"n":127,"o":15,"t":"2026-02-20T05:00:00Z","v":2395,"vw":15.258878},{"c":15.02,"h":15.2,"l":14.57,"n":230,"o":15.2,"t":"2026-02-23T05:00:00Z","v":14212,"vw":14.72784},{"c":15.11,"h":15.13,"l":14.74,"n":111,"o":14.74,"t":"2026-02-24T05:00:00Z","v":4988,"vw":14.88061},{"c":15.51,"h":15.51,"l":15.18,"n":184,"o":15.18,"t":"2026-02-25T05:00:00Z","v":25246,"vw":15.464849},{"c":15.0796,"h":15.42,"l":14.98,"n":104,"o":15.42,"t":"2026-02-26T05:00:00Z","v":1776,"vw":15.216807},{"c":14.9,"h":14.96,"l":14.71,"n":111,"o":14.96,"t":"2026-02-27T05:00:00Z","v":2720,"vw":14.826225},{"c":14.84,"h":14.98,"l":14.34,"n":152,"o":14.34,"t":"2026-03-02T05:00:00Z","v":6760,"vw":14.66879},{"c":14.4184,"h":14.69,"l":14.2202,"n":148,"o":14.69,"t":"2026-03-03T05:00:00Z","v":11842,"vw":14.35982},{"c":14.94,"h":15.02,"l":14.72,"n":106,"o":14.72,"t":"2026-03-04T05:00:00Z","v":3700,"vw":14.876731},{"c":15,"h":15.02,"l":14.82,"n":126,"o":14.82,"t":"2026-03-05T05:00:00Z","v":3483,"vw":14.867234},{"c":14.69,"h":14.78,"l":14.5343,"n":89,"o":14.78,"t":"2026-03-06T05:00:00Z","v":3625,"vw":14.657254},{"c":14.5411,"h":14.5411,"l":14,"n":155,"o":14.5,"t":"2026-03-09T04:00:00Z","v":9291,"vw":14.350479},{"c":14.5976,"h":14.83,"l":14.5976,"n":114,"o":14.62,"t":"2026-03-10T04:00:00Z","v":2421,"vw":14.710764},{"c":14.99,"h":15,"l":14.82,"n":108,"o":15,"t":"2026-03-11T04:00:00Z","v":7727,"vw":14.930633},{"c":14.52,"h":14.76,"l":14.4401,"n":129,"o":14.76,"t":"2026-03-12T04:00:00Z","v":5312,"vw":14.557753},{"c":14.45,"h":14.595,"l":14.34,"n":107,"o":14.45,"t":"2026-03-13T04:00:00Z","v":4471,"vw":14.454298},{"c":14.53,"h":14.75,"l":14.4,"n":142,"o":14.55,"t":"2026-03-16T04:00:00Z","v":7723,"vw":14.526019},{"c":14.35,"h":14.55,"l":14.2301,"n":161,"o":14.26,"t":"2026-03-17T04:00:00Z","v":22226,"vw":14.290049},{"c":14.4,"h":14.6899,"l":14.24,"n":99,"o":14.43,"t":"2026-03-18T04:00:00Z","v":5297,"vw":14.473861},{"c":13.8817,"h":14.24,"l":13.7301,"n":186,"o":14.24,"t":"2026-03-19T04:00:00Z","v":17040,"vw":13.962435},{"c":13.56,"h":13.81,"l":13.4004,"n":208,"o":13.81,"t":"2026-03-20T04:00:00Z","v":13718,"vw":13.589716},{"c":13.84,"h":14,"l":13.64,"n":1087,"o":13.64,"t":"2026-03-23T04:00:00Z","v":8074,"vw":13.856799},{"c":13.891,"h":14.04,"l":13.82,"n":1281,"o":13.82,"t":"2026-03-24T04:00:00Z","v":2752,"vw":13.961028},{"c":14.0374,"h":14.4499,"l":13.9945,"n":1204,"o":14.13,"t":"2026-03-25T04:00:00Z","v":4805,"vw":14.208004},{"c":13.71,"h":14.01,"l":13.53,"n":1454,"o":13.97,"t":"2026-03-26T04:00:00Z","v":8234,"vw":13.780394},{"c":13.41,"h":13.63,"l":13.0701,"n":1635,"o":13.63,"t":"2026-03-27T04:00:00Z","v":14578,"vw":13.384967},{"c":12.81,"h":13.377,"l":12.81,"n":688,"o":13.15,"t":"2026-03-30T04:00:00Z","v":19277,"vw":13.014501},{"c":13.395,"h":13.62,"l":12.8,"n":320,"o":12.8,"t":"2026-03-31T04:00:00Z","v":3849,"vw":13.188114},{"c":13.655,"h":13.8,"l":13.53,"n":444,"o":13.763,"t":"2026-04-01T04:00:00Z","v":8340,"vw":13.706971},{"c":13.08,"h":13.33,"l":12.53,"n":517,"o":12.53,"t":"2026-04-02T04:00:00Z","v":12111,"vw":13.010989},{"c":12.78,"h":13.36,"l":12.45,"n":771,"o":13.36,"t":"2026-04-06T04:00:00Z","v":12080,"vw":12.779967},{"c":12.48,"h":12.575,"l":12.14,"n":1185,"o":12.41,"t":"2026-04-07T04:00:00Z","v":533986,"vw":12.318353},{"c":12.39,"h":13.01,"l":12.28,"n":339,"o":13.01,"t":"2026-04-08T04:00:00Z","v":14084,"vw":12.596424},{"c":12.2,"h":12.4,"l":12.02,"n":1892,"o":12.37,"t":"2026-04-09T04:00:00Z","v":13169,"vw":12.153619},{"c":12.54,"h":12.55,"l":12.23,"n":1491,"o":12.5,"t":"2026-04-10T04:00:00Z","v":9371,"vw":12.470855},{"c":12.562,"h":12.74,"l":12.5,"n":733,"o":12.5,"t":"2026-04-13T04:00:00Z","v":9352,"vw":12.551589},{"c":13.0178,"h":13.1999,"l":12.74,"n":1430,"o":12.74,"t":"2026-04-14T04:00:00Z","v":13717,"vw":12.93855},{"c":14.0131,"h":14.185,"l":13.1,"n":1975,"o":13.1,"t":"2026-04-15T04:00:00Z","v":31961,"vw":13.961487},{"c":13.8651,"h":14.34,"l":13.63,"n":1617,"o":14.34,"t":"2026-04-16T04:00:00Z","v":18666,"vw":13.898433},{"c":14.36,"h":14.68,"l":13.96,"n":1230,"o":13.96,"t":"2026-04-17T04:00:00Z","v":38606,"vw":14.429665},{"c":13.86,"h":14.3,"l":13.86,"n":744,"o":14.07,"t":"2026-04-20T04:00:00Z","v":14846,"vw":14.094291},{"c":13.8339,"h":14.11,"l":13.6501,"n":634,"o":13.66,"t":"2026-04-21T04:00:00Z","v":9483,"vw":13.975375},{"c":13.86,"h":13.99,"l":13.7,"n":1624,"o":13.99,"t":"2026-04-22T04:00:00Z","v":22965,"vw":13.942154},{"c":13.39,"h":13.75,"l":13.07,"n":1076,"o":13.07,"t":"2026-04-23T04:00:00Z","v":16569,"vw":13.500212},{"c":13.4352,"h":13.76,"l":13.22,"n":455,"o":13.22,"t":"2026-04-24T04:00:00Z","v":23543,"vw":13.546528},{"c":13.72,"h":13.72,"l":13.0001,"n":995,"o":13.58,"t":"2026-04-27T04:00:00Z","v":48496,"vw":13.503957},{"c":13.3684,"h":13.72,"l":13.2901,"n":1331,"o":13.515,"t":"2026-04-28T04:00:00Z","v":10419,"vw":13.488514},{"c":13.4,"h":13.4,"l":13.25,"n":1295,"o":13.38,"t":"2026-04-29T04:00:00Z","v":12965,"vw":13.342157},{"c":13.6095,"h":13.715,"l":13.17,"n":1160,"o":13.4,"t":"2026-04-30T04:00:00Z","v":40388,"vw":13.416504},{"c":14.0381,"h":14.2,"l":13.61,"n":262,"o":13.8,"t":"2026-05-01T04:00:00Z","v":15346,"vw":13.98967},{"c":13.9969,"h":14.1799,"l":13.8,"n":590,"o":14.04,"t":"2026-05-04T04:00:00Z","v":14305,"vw":13.935676},{"c":14.0093,"h":14.43,"l":14,"n":1121,"o":14.11,"t":"2026-05-05T04:00:00Z","v":9463,"vw":14.050582},{"c":17.06,"h":17.68,"l":14.65,"n":853,"o":14.65,"t":"2026-05-06T04:00:00Z","v":124168,"vw":16.457209},{"c":18,"h":18.06,"l":17.56,"n":414,"o":17.79,"t":"2026-05-07T04:00:00Z","v":41248,"vw":17.835255},{"c":18.6075,"h":18.88,"l":18.27,"n":395,"o":18.5,"t":"2026-05-08T04:00:00Z","v":17380,"vw":18.616967},{"c":19.72,"h":19.72,"l":18.21,"n":406,"o":18.45,"t":"2026-05-11T04:00:00Z","v":24635,"vw":19.0127},{"c":18.753,"h":19.87,"l":17.8601,"n":263,"o":19.87,"t":"2026-05-12T04:00:00Z","v":37911,"vw":18.260767},{"c":19.1398,"h":19.5599,"l":18.48,"n":437,"o":19.43,"t":"2026-05-13T04:00:00Z","v":27342,"vw":19.330536},{"c":18.9046,"h":19.3,"l":18.9046,"n":340,"o":19.09,"t":"2026-05-14T04:00:00Z","v":21970,"vw":19.0475},{"c":17.9547,"h":18.37,"l":17.9547,"n":185,"o":18.21,"t":"2026-05-15T04:00:00Z","v":8948,"vw":18.098035},{"c":17.3685,"h":18.04,"l":16.84,"n":142,"o":17.97,"t":"2026-05-18T04:00:00Z","v":7833,"vw":17.310099},{"c":17.034,"h":17.1206,"l":16.63,"n":136,"o":16.695,"t":"2026-05-19T04:00:00Z","v":6963,"vw":16.738399},{"c":17.6447,"h":17.6447,"l":17.09,"n":115,"o":17.26,"t":"2026-05-20T04:00:00Z","v":2459,"vw":17.434182},{"c":17.386,"h":17.75,"l":17.07,"n":109,"o":17.75,"t":"2026-05-21T04:00:00Z","v":6486,"vw":17.453348},{"c":17.62,"h":17.965,"l":17.46,"n":179,"o":17.575,"t":"2026-05-22T04:00:00Z","v":13482,"vw":17.605462},{"c":17.74,"h":18.15,"l":17.51,"n":248,"o":17.51,"t":"2026-05-26T04:00:00Z","v":16497,"vw":17.961962},{"c":18.4608,"h":18.79,"l":18.2,"n":182,"o":18.3,"t":"2026-05-27T04:00:00Z","v":6466,"vw":18.441903},{"c":18.6164,"h":18.7,"l":17.69,"n":137,"o":17.69,"t":"2026-05-28T04:00:00Z","v":10046,"vw":18.5434},{"c":18.2482,"h":18.47,"l":18.07,"n":463,"o":18.325,"t":"2026-05-29T04:00:00Z","v":7221,"vw":18.318887},{"c":17.7046,"h":18.09,"l":17.6902,"n":214,"o":17.99,"t":"2026-06-01T04:00:00Z","v":11934,"vw":17.870127},{"c":17.8216,"h":18.05,"l":17.44,"n":442,"o":18.05,"t":"2026-06-02T04:00:00Z","v":13493,"vw":17.655094},{"c":17.3535,"h":17.825,"l":16.79,"n":460,"o":16.79,"t":"2026-06-03T04:00:00Z","v":24697,"vw":17.297524},{"c":17.24,"h":17.39,"l":16.6,"n":118,"o":16.6,"t":"2026-06-04T04:00:00Z","v":5246,"vw":17.141042},{"c":15.7995,"h":17.3699,"l":15.695,"n":196,"o":16.6,"t":"2026-06-05T04:00:00Z","v":11594,"vw":16.21925},{"c":16.452,"h":16.55,"l":16.08,"n":109,"o":16.08,"t":"2026-06-08T04:00:00Z","v":5370,"vw":16.336366},{"c":15.9264,"h":16.7,"l":15.46,"n":128,"o":16.7,"t":"2026-06-09T04:00:00Z","v":9028,"vw":16.241786},{"c":15.348,"h":16.31,"l":15.25,"n":112,"o":16.31,"t":"2026-06-10T04:00:00Z","v":5631,"vw":15.483144},{"c":16.032,"h":16.21,"l":15.33,"n":205,"o":15.33,"t":"2026-06-11T04:00:00Z","v":7424,"vw":15.805025},{"c":16.25,"h":16.83,"l":15.5901,"n":154,"o":16.83,"t":"2026-06-12T04:00:00Z","v":9189,"vw":16.151446},{"c":16.64,"h":16.8,"l":16.27,"n":143,"o":16.27,"t":"2026-06-15T04:00:00Z","v":10013,"vw":16.648485},{"c":16.3343,"h":16.675,"l":15.95,"n":138,"o":15.95,"t":"2026-06-16T04:00:00Z","v":9019,"vw":16.391025},{"c":15.8649,"h":16.23,"l":15.7815,"n":107,"o":16.18,"t":"2026-06-17T04:00:00Z","v":4872,"vw":16.021129},{"c":16.2145,"h":16.215,"l":15.54,"n":158,"o":15.62,"t":"2026-06-18T04:00:00Z","v":13964,"vw":15.883736},{"c":16.2355,"h":16.67,"l":15.49,"n":225,"o":15.49,"t":"2026-06-22T04:00:00Z","v":12544,"vw":16.298587},{"c":15.1315,"h":16.12,"l":15.0101,"n":100,"o":16.12,"t":"2026-06-23T04:00:00Z","v":2410,"vw":15.278437},{"c":14.8254,"h":15.4,"l":14.6501,"n":109,"o":15.4,"t":"2026-06-24T04:00:00Z","v":3099,"vw":14.972429},{"c":14.7149,"h":14.905,"l":14.58,"n":113,"o":14.905,"t":"2026-06-25T04:00:00Z","v":9228,"vw":14.625231},{"c":14.9321,"h":15.1,"l":14.67,"n":72,"o":14.67,"t":"2026-06-26T04:00:00Z","v":3771,"vw":15.021044},{"c":16.2277,"h":16.34,"l":14.38,"n":128,"o":14.38,"t":"2026-06-29T04:00:00Z","v":7500,"vw":15.747172},{"c":16.6486,"h":16.705,"l":16.26,"n":96,"o":16.275,"t":"2026-06-30T04:00:00Z","v":2458,"vw":16.41556},{"c":16.7713,"h":17.015,"l":16.26,"n":112,"o":16.26,"t":"2026-07-01T04:00:00Z","v":2450,"vw":16.944651},{"c":15.4644,"h":16.41,"l":15.41,"n":229,"o":16.41,"t":"2026-07-02T04:00:00Z","v":39799,"vw":15.716036},{"c":16.4882,"h":16.4882,"l":15.24,"n":270,"o":15.45,"t":"2026-07-06T04:00:00Z","v":20167,"vw":15.401499},{"c":15.8102,"h":16.225,"l":15.8102,"n":211,"o":16.225,"t":"2026-07-07T04:00:00Z","v":1253,"vw":16.134412},{"c":15.5347,"h":15.5347,"l":15.35,"n":443,"o":15.455,"t":"2026-07-08T04:00:00Z","v":1903,"vw":15.422727},{"c":15.9478,"h":16.09,"l":15.4175,"n":159,"o":15.4175,"t":"2026-07-09T04:00:00Z","v":6061,"vw":15.690374},{"c":16.1616,"h":16.31,"l":15.57,"n":101,"o":15.57,"t":"2026-07-10T04:00:00Z","v":3227,"vw":16.154937},{"c":15.4617,"h":15.683,"l":15.4617,"n":159,"o":15.57,"t":"2026-07-13T04:00:00Z","v":2764,"vw":15.661462},{"c":15.6473,"h":15.6473,"l":15.52,"n":59,"o":15.53,"t":"2026-07-14T04:00:00Z","v":712,"vw":15.546411},{"c":15.5733,"h":15.715,"l":15.45,"n":627,"o":15.715,"t":"2026-07-15T04:00:00Z","v":2415,"vw":15.528956},{"c":15.1433,"h":15.3299,"l":15.13,"n":556,"o":15.19,"t":"2026-07-16T04:00:00Z","v":3554,"vw":15.186722},{"c":14.8273,"h":14.9133,"l":14.765,"n":115,"o":14.765,"t":"2026-07-17T04:00:00Z","v":3437,"vw":14.790998},{"c":14.3796,"h":14.55,"l":14.35,"n":133,"o":14.51,"t":"2026-07-20T04:00:00Z","v":2054,"vw":14.435464},{"c":14.6916,"h":14.8749,"l":14.56,"n":139,"o":14.5901,"t":"2026-07-21T04:00:00Z","v":1420,"vw":14.759113},{"c":14.4521,"h":14.68,"l":14.4521,"n":108,"o":14.54,"t":"2026-07-22T04:00:00Z","v":6905,"vw":14.645844},{"c":12.4549,"h":13.85,"l":12.345,"n":306,"o":13.37,"t":"2026-07-23T04:00:00Z","v":20731,"vw":12.558501},{"c":12.0641,"h":12.5,"l":11.9101,"n":175,"o":12.5,"t":"2026-07-24T04:00:00Z","v":19600,"vw":12.075423},{"c":11.9134,"h":12.7,"l":11.68,"n":233,"o":12.7,"t":"2026-07-27T04:00:00Z","v":19474,"vw":11.954602},{"c":11.818,"h":12.1,"l":11.7,"n":96,"o":12.1,"t":"2026-07-28T04:00:00Z","v":5722,"vw":11.948258},{"c":11.5256,"h":11.83,"l":11.5256,"n":146,"o":11.6701,"t":"2026-07-29T04:00:00Z","v":9369,"vw":11.69134},{"c":11.8886,"h":11.94,"l":11.87,"n":81,"o":11.87,"t":"2026-07-30T04:00:00Z","v":1801,"vw":11.935025},{"c":12.1,"h":12.15,"l":11.59,"n":134,"o":11.59,"t":"2026-07-31T04:00:00Z","v":10737,"vw":11.917904},{"c":12.37,"h":12.61,"l":12.1,"n":116,"o":12.1,"t":"2026-08-03T04:00:00Z","v":5397,"vw":12.447546},{"c":12.9625,"h":13.12,"l":12.47,"n":154,"o":12.535,"t":"2026-08-04T04:00:00Z","v":7937,"vw":12.753737},{"c":12.7022,"h":12.995,"l":12.5301,"n":77,"o":12.995,"t":"2026-08-05T04:00:00Z","v":8502,"vw":12.760156},{"c":12.5086,"h":12.59,"l":12.3,"n":107,"o":12.49,"t":"2026-08-06T04:00:00Z","v":6442,"vw":12.417984},{"c":12.891,"h":13.1,"l":12.74,"n":166,"o":12.76,"t":"2026-08-07T04:00:00Z","v":12999,"vw":12.995273},{"c":12.9625,"h":12.9625,"l":12.75,"n":117,"o":12.75,"t":"2026-08-10T04:00:00Z","v":9772,"vw":12.859444},{"c":12.9752,"h":13.25,"l":12.8507,"n":104,"o":13.25,"t":"2026-08-11T04:00:00Z","v":9921,"vw":13.033236},{"c":12.7746,"h":13.2662,"l":12.59,"n":102,"o":13.2662,"t":"2026-08-12T04:00:00Z","v":7344,"vw":12.719896},{"c":13.3217,"h":13.37,"l":12.81,"n":125,"o":12.85,"t":"2026-08-13T04:00:00Z","v":5725,"vw":13.113701},{"c":13.3077,"h":13.715,"l":13.27,"n":106,"o":13.66,"t":"2026-08-14T04:00:00Z","v":11032,"vw":13.579245},{"c":13.187,"h":13.46,"l":13.187,"n":88,"o":13.23,"t":"2026-08-17T04:00:00Z","v":4287,"vw":13.227251},{"c":12.9973,"h":13.08,"l":12.99,"n":68,"o":13.02,"t":"2026-08-18T04:00:00Z","v":4617,"vw":13.040732},{"c":13.5685,"h":13.62,"l":13.495,"n":96,"o":13.495,"t":"2026-08-19T04:00:00Z","v":2194,"vw":13.604311},{"c":13.2754,"h":13.2754,"l":13.22,"n":50,"o":13.22,"t":"2026-08-20T04:00:00Z","v":923,"vw":13.22},{"c":14.0223,"h":14.2064,"l":13.44,"n":83,"o":13.44,"t":"2026-08-21T04:00:00Z","v":1115,"vw":13.905063},{"c":13.4823,"h":13.79,"l":13.4823,"n":87,"o":13.54,"t":"2026-08-24T04:00:00Z","v":2647,"vw":13.723722},{"c":13.5,"h":13.79,"l":13.13,"n":94,"o":13.51,"t":"2026-08-25T04:00:00Z","v":3628,"vw":13.451728},{"c":13.2737,"h":13.29,"l":13.225,"n":67,"o":13.225,"t":"2026-08-26T04:00:00Z","v":872,"vw":13.257273},{"c":13.676,"h":13.676,"l":13.46,"n":80,"o":13.5,"t":"2026-08-27T04:00:00Z","v":1990,"vw":13.513805},{"c":13.4369,"h":13.45,"l":13.3999,"n":80,"o":13.45,"t":"2026-08-28T04:00:00Z","v":855,"vw":13.41994},{"c":14.1501,"h":14.1501,"l":13.78,"n":106,"o":13.78,"t":"2026-08-31T04:00:00Z","v":3634,"vw":13.948838},{"c":13.7303,"h":13.74,"l":13.49,"n":68,"o":13.49,"t":"2026-09-01T04:00:00Z","v":1698,"vw":13.593448},{"c":13.6403,"h":14.25,"l":13.495,"n":85,"o":14.25,"t":"2026-09-02T04:00:00Z","v":3348,"vw":13.650812},{"c":14.4419,"h":14.81,"l":13.86,"n":153,"o":13.86,"t":"2026-09-03T04:00:00Z","v":5821,"vw":14.630915},{"c":13.5858,"h":13.8651,"l":13.4025,"n":117,"o":13.8651,"t":"2026-09-04T04:00:00Z","v":2708,"vw":13.559177},{"c":14.0945,"h":14.0945,"l":13.54,"n":108,"o":13.54,"t":"2026-09-08T04:00:00Z","v":3160,"vw":13.913015},{"c":14.0796,"h":14.2,"l":13.92,"n":72,"o":13.92,"t":"2026-09-09T04:00:00Z","v":2183,"vw":14.064986},{"c":13.8831,"h":14.0869,"l":13.8831,"n":73,"o":14.08,"t":"2026-09-10T04:00:00Z","v":1113,"vw":13.999056},{"c":13.9694,"h":13.9694,"l":13.85,"n":74,"o":13.88,"t":"2026-09-11T04:00:00Z","v":8956,"vw":13.885027},{"c":13.6786,"h":13.81,"l":13.5901,"n":100,"o":13.685,"t":"2026-09-14T04:00:00Z","v":1364,"vw":13.740734},{"c":13.5544,"h":13.68,"l":13.23,"n":79,"o":13.23,"t":"2026-09-15T04:00:00Z","v":2801,"vw":13.356923},{"c":13.6058,"h":13.7921,"l":13.6058,"n":63,"o":13.7921,"t":"2026-09-16T04:00:00Z","v":462,"vw":13.7921},{"c":13.9855,"h":13.9855,"l":13.8,"n":86,"o":13.8,"t":"2026-09-17T04:00:00Z","v":4638,"vw":13.869352},{"c":13.8745,"h":13.8745,"l":13.71,"n":86,"o":13.71,"t":"2026-09-18T04:00:00Z","v":793,"vw":13.71},{"c":14.3615,"h":14.43,"l":14.17,"n":193,"o":14.35,"t":"2026-09-21T04:00:00Z","v":21080,"vw":14.231631},{"c":14.5204,"h":14.6188,"l":14.39,"n":99,"o":14.6188,"t":"2026-09-22T04:00:00Z","v":2599,"vw":14.475269},{"c":14.4541,"h":14.74,"l":14.3672,"n":71,"o":14.74,"t":"2026-09-23T04:00:00Z","v":9176,"vw":14.728833},{"c":14.4287,"h":14.55,"l":13.04,"n":77,"o":13.04,"t":"2026-09-24T04:00:00Z","v":1080,"vw":13.843686},{"c":14.1896,"h":14.245,"l":14.175,"n":72,"o":14.245,"t":"2026-09-25T04:00:00Z","v":1222,"vw":14.190475},{"c":13.5495,"h":15,"l":13.47,"n":110,"o":15,"t":"2026-09-28T04:00:00Z","v":9634,"vw":13.658894},{"c":13.3689,"h":13.42,"l":13.21,"n":71,"o":13.21,"t":"2026-09-29T04:00:00Z","v":13341,"vw":13.273111},{"c":13.3954,"h":13.48,"l":12.94,"n":113,"o":12.94,"t":"2026-09-30T04:00:00Z","v":6704,"vw":13.211228},{"c":13.4094,"h":13.515,"l":13.4094,"n":74,"o":13.41,"t":"2026-10-01T04:00:00Z","v":583,"vw":13.443123},{"c":14.0189,"h":14.19,"l":13.77,"n":105,"o":13.77,"t":"2026-10-02T04:00:00Z","v":2978,"vw":13.987302},{"c":14.3584,"h":14.3584,"l":14,"n":120,"o":14,"t":"2026-10-05T04:00:00Z","v":5088,"vw":14.209891},{"c":14.4582,"h":14.585,"l":14.37,"n":89,"o":14.585,"t":"2026-10-06T04:00:00Z","v":1374,"vw":14.523571},{"c":14.3242,"h":14.3242,"l":14.195,"n":69,"o":14.235,"t":"2026-10-07T04:00:00Z","v":2401,"vw":14.239985},{"c":14.1651,"h":14.1999,"l":14.1651,"n":49,"o":14.1999,"t":"2026-10-08T04:00:00Z","v":377,"vw":14.1999},{"c":14.4544,"h":14.625,"l":14.1,"n":92,"o":14.1,"t":"2026-10-09T04:00:00Z","v":6568,"vw":14.5011},{"c":14.271,"h":14.28,"l":13.9,"n":68,"o":13.9,"t":"2026-10-12T04:00:00Z","v":1596,"vw":14.144387},{"c":14.1789,"h":14.185,"l":14.0321,"n":64,"o":14.04,"t":"2026-10-13T04:00:00Z","v":2024,"vw":14.072382},{"c":13.926,"h":13.926,"l":13.31,"n":68,"o":13.31,"t":"2026-10-14T04:00:00Z","v":1385,"vw":13.555775},{"c":13.6281,"h":13.6281,"l":13.38,"n":87,"o":13.38,"t":"2026-10-15T04:00:00Z","v":4252,"vw":13.527473},{"c":13.55,"h":13.85,"l":13.49,"n":88,"o":13.85,"t":"2026-10-16T04:00:00Z","v":4309,"vw":13.557521},{"c":13.6232,"h":13.66,"l":13.57,"n":93,"o":13.615,"t":"2026-10-19T04:00:00Z","v":1794,"vw":13.603431},{"c":13.74,"h":13.74,"l":13.63,"n":73,"o":13.63,"t":"2026-10-20T04:00:00Z","v":5355,"vw":13.63375},{"c":14.1221,"h":15,"l":13.84,"n":505,"o":14.11,"t":"2026-10-21T04:00:00Z","v":77495,"vw":14.27085},{"c":12.24,"h":12.95,"l":12.01,"n":189,"o":12.75,"t":"2026-10-22T04:00:00Z","v":10141,"vw":12.537986},{"c":11.6136,"h":11.766,"l":11.5,"n":132,"o":11.692,"t":"2026-10-23T04:00:00Z","v":24579,"vw":11.616932}],"volatilityBars":[{"c":12.1,"h":12.1,"l":12.1,"n":4,"o":12.1,"t":"2026-07-28T13:30:00Z","v":2025,"vw":12.1},{"c":11.795,"h":11.795,"l":11.795,"n":1,"o":11.795,"t":"2026-07-28T15:15:00Z","v":200,"vw":11.795},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-07-28T15:30:00Z","v":100,"vw":11.7},{"c":11.84,"h":11.93,"l":11.84,"n":6,"o":11.93,"t":"2026-07-28T16:00:00Z","v":2140,"vw":11.887173},{"c":11.87,"h":11.87,"l":11.87,"n":1,"o":11.87,"t":"2026-07-28T16:45:00Z","v":113,"vw":11.87},{"c":11.7501,"h":11.7501,"l":11.7501,"n":1,"o":11.7501,"t":"2026-07-28T17:00:00Z","v":112,"vw":11.7501},{"c":11.7946,"h":11.7946,"l":11.7946,"n":1,"o":11.7946,"t":"2026-07-28T18:45:00Z","v":100,"vw":11.7946},{"c":11.78,"h":11.78,"l":11.78,"n":1,"o":11.78,"t":"2026-07-28T19:30:00Z","v":168,"vw":11.78},{"c":11.79,"h":11.79,"l":11.79,"n":1,"o":11.79,"t":"2026-07-28T19:45:00Z","v":300,"vw":11.79},{"c":11.6701,"h":11.6701,"l":11.6701,"n":2,"o":11.6701,"t":"2026-07-29T14:00:00Z","v":154,"vw":11.6701},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-07-29T14:15:00Z","v":150,"vw":11.7},{"c":11.7,"h":11.7,"l":11.7,"n":3,"o":11.7,"t":"2026-07-29T14:45:00Z","v":112,"vw":11.7},{"c":11.6101,"h":11.6101,"l":11.6101,"n":2,"o":11.6101,"t":"2026-07-29T15:00:00Z","v":131,"vw":11.6101},{"c":11.64,"h":11.64,"l":11.64,"n":1,"o":11.64,"t":"2026-07-29T15:45:00Z","v":100,"vw":11.64},{"c":11.6116,"h":11.6116,"l":11.6116,"n":3,"o":11.6116,"t":"2026-07-29T17:00:00Z","v":130,"vw":11.6116},{"c":11.68,"h":11.695,"l":11.68,"n":3,"o":11.695,"t":"2026-07-29T17:15:00Z","v":259,"vw":11.687558},{"c":11.72,"h":11.72,"l":11.72,"n":2,"o":11.72,"t":"2026-07-29T18:00:00Z","v":1772,"vw":11.72},{"c":11.83,"h":11.83,"l":11.83,"n":1,"o":11.83,"t":"2026-07-29T19:00:00Z","v":100,"vw":11.83},{"c":11.55,"h":11.71,"l":11.55,"n":28,"o":11.63,"t":"2026-07-29T19:30:00Z","v":5720,"vw":11.684572},{"c":11.87,"h":11.87,"l":11.87,"n":2,"o":11.87,"t":"2026-07-30T13:45:00Z","v":109,"vw":11.87},{"c":11.94,"h":11.94,"l":11.94,"n":3,"o":11.94,"t":"2026-07-30T18:30:00Z","v":1311,"vw":11.94},{"c":11.59,"h":11.59,"l":11.59,"n":6,"o":11.59,"t":"2026-07-31T13:30:00Z","v":308,"vw":11.59},{"c":11.74,"h":11.75,"l":11.74,"n":2,"o":11.75,"t":"2026-07-31T14:30:00Z","v":2000,"vw":11.741},{"c":11.9,"h":11.9,"l":11.9,"n":5,"o":11.9,"t":"2026-07-31T17:30:00Z","v":208,"vw":11.9},{"c":11.95,"h":12.03,"l":11.95,"n":5,"o":12.03,"t":"2026-07-31T18:15:00Z","v":3504,"vw":11.984227},{"c":11.93,"h":11.9501,"l":11.93,"n":14,"o":11.9501,"t":"2026-07-31T18:30:00Z","v":2596,"vw":11.940093},{"c":12.01,"h":12.01,"l":12.01,"n":1,"o":12.01,"t":"2026-07-31T18:45:00Z","v":100,"vw":12.01},{"c":11.98,"h":11.98,"l":11.98,"n":2,"o":11.98,"t":"2026-07-31T19:00:00Z","v":450,"vw":11.98},{"c":11.97,"h":11.97,"l":11.97,"n":1,"o":11.97,"t":"2026-07-31T19:15:00Z","v":100,"vw":11.97},{"c":12.01,"h":12.01,"l":11.97,"n":3,"o":11.97,"t":"2026-07-31T19:30:00Z","v":250,"vw":11.99},{"c":12.1,"h":12.15,"l":12.1,"n":5,"o":12.13,"t":"2026-07-31T19:45:00Z","v":558,"vw":12.114337},{"c":12.1,"h":12.1,"l":12.1,"n":8,"o":12.1,"t":"2026-08-03T13:30:00Z","v":537,"vw":12.1},{"c":12.295,"h":12.295,"l":12.295,"n":1,"o":12.295,"t":"2026-08-03T14:15:00Z","v":200,"vw":12.295},{"c":12.315,"h":12.315,"l":12.315,"n":2,"o":12.315,"t":"2026-08-03T14:30:00Z","v":123,"vw":12.315},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-08-03T15:15:00Z","v":100,"vw":12.5},{"c":12.5,"h":12.5,"l":12.5,"n":2,"o":12.5,"t":"2026-08-03T15:30:00Z","v":226,"vw":12.5},{"c":12.61,"h":12.61,"l":12.61,"n":1,"o":12.61,"t":"2026-08-03T16:15:00Z","v":400,"vw":12.61},{"c":12.375,"h":12.375,"l":12.375,"n":1,"o":12.375,"t":"2026-08-03T17:00:00Z","v":100,"vw":12.375},{"c":12.58,"h":12.58,"l":12.515,"n":8,"o":12.515,"t":"2026-08-03T17:30:00Z","v":800,"vw":12.56375},{"c":12.3801,"h":12.5617,"l":12.3801,"n":2,"o":12.5617,"t":"2026-08-03T18:15:00Z","v":385,"vw":12.443778},{"c":12.58,"h":12.58,"l":12.52,"n":3,"o":12.52,"t":"2026-08-03T18:45:00Z","v":785,"vw":12.532},{"c":12.45,"h":12.45,"l":12.45,"n":1,"o":12.45,"t":"2026-08-03T19:00:00Z","v":100,"vw":12.45},{"c":12.5,"h":12.5,"l":12.42,"n":4,"o":12.42,"t":"2026-08-03T19:45:00Z","v":318,"vw":12.453473},{"c":12.37,"h":12.37,"l":12.37,"n":4,"o":12.37,"t":"2026-08-03T20:00:00Z","v":120,"vw":12.37},{"c":12.5501,"h":12.5501,"l":12.55,"n":3,"o":12.55,"t":"2026-08-03T23:45:00Z","v":260,"vw":12.55005},{"c":12.535,"h":12.535,"l":12.535,"n":5,"o":12.535,"t":"2026-08-04T13:30:00Z","v":390,"vw":12.535},{"c":12.47,"h":12.6,"l":12.47,"n":8,"o":12.55,"t":"2026-08-04T13:45:00Z","v":2501,"vw":12.528049},{"c":12.72,"h":12.72,"l":12.72,"n":2,"o":12.72,"t":"2026-08-04T15:00:00Z","v":300,"vw":12.72},{"c":12.77,"h":12.77,"l":12.77,"n":1,"o":12.77,"t":"2026-08-04T15:30:00Z","v":100,"vw":12.77},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-08-04T15:45:00Z","v":378,"vw":12.8},{"c":13,"h":13,"l":13,"n":3,"o":13,"t":"2026-08-04T17:15:00Z","v":152,"vw":13},{"c":12.94,"h":12.94,"l":12.94,"n":1,"o":12.94,"t":"2026-08-04T17:45:00Z","v":400,"vw":12.94},{"c":12.9401,"h":12.9401,"l":12.93,"n":17,"o":12.94,"t":"2026-08-04T18:15:00Z","v":2072,"vw":12.938545},{"c":12.95,"h":12.95,"l":12.95,"n":2,"o":12.95,"t":"2026-08-04T18:30:00Z","v":103,"vw":12.95},{"c":13.12,"h":13.12,"l":13.12,"n":14,"o":13.12,"t":"2026-08-04T19:00:00Z","v":425,"vw":13.12},{"c":12.995,"h":12.995,"l":12.995,"n":1,"o":12.995,"t":"2026-08-05T14:00:00Z","v":400,"vw":12.995},{"c":12.77,"h":12.77,"l":12.77,"n":6,"o":12.77,"t":"2026-08-05T14:30:00Z","v":1000,"vw":12.77},{"c":12.81,"h":12.81,"l":12.625,"n":17,"o":12.695,"t":"2026-08-05T15:15:00Z","v":5552,"vw":12.755929},{"c":12.682,"h":12.682,"l":12.682,"n":1,"o":12.682,"t":"2026-08-05T16:15:00Z","v":100,"vw":12.682},{"c":12.73,"h":12.73,"l":12.73,"n":1,"o":12.73,"t":"2026-08-05T18:00:00Z","v":500,"vw":12.73},{"c":12.5301,"h":12.5301,"l":12.5301,"n":1,"o":12.5301,"t":"2026-08-05T18:30:00Z","v":250,"vw":12.5301},{"c":12.3,"h":12.3,"l":12.3,"n":1,"o":12.3,"t":"2026-08-05T23:15:00Z","v":500,"vw":12.3},{"c":12.49,"h":12.49,"l":12.49,"n":1,"o":12.49,"t":"2026-08-06T13:30:00Z","v":100,"vw":12.49},{"c":12.55,"h":12.55,"l":12.5,"n":15,"o":12.51,"t":"2026-08-06T14:00:00Z","v":1270,"vw":12.524274},{"c":12.52,"h":12.52,"l":12.52,"n":1,"o":12.52,"t":"2026-08-06T16:00:00Z","v":100,"vw":12.52},{"c":12.3,"h":12.415,"l":12.3,"n":2,"o":12.415,"t":"2026-08-06T17:30:00Z","v":3300,"vw":12.352273},{"c":12.51,"h":12.51,"l":12.51,"n":1,"o":12.51,"t":"2026-08-06T19:00:00Z","v":250,"vw":12.51},{"c":12.39,"h":12.59,"l":12.39,"n":10,"o":12.495,"t":"2026-08-06T19:15:00Z","v":800,"vw":12.488846},{"c":12.8349,"h":12.8349,"l":12.74,"n":16,"o":12.76,"t":"2026-08-07T14:30:00Z","v":1710,"vw":12.756064},{"c":13.06,"h":13.06,"l":13.06,"n":1,"o":13.06,"t":"2026-08-07T15:00:00Z","v":312,"vw":13.06},{"c":13.1,"h":13.1,"l":12.97,"n":2,"o":12.97,"t":"2026-08-07T15:15:00Z","v":6572,"vw":13.098022},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-08-07T16:00:00Z","v":100,"vw":13.1},{"c":12.89,"h":12.94,"l":12.83,"n":4,"o":12.94,"t":"2026-08-07T16:15:00Z","v":1676,"vw":12.850412},{"c":12.855,"h":12.855,"l":12.855,"n":2,"o":12.855,"t":"2026-08-07T17:00:00Z","v":101,"vw":12.855},{"c":12.9299,"h":12.9299,"l":12.9299,"n":1,"o":12.9299,"t":"2026-08-07T18:00:00Z","v":200,"vw":12.9299},{"c":12.895,"h":12.895,"l":12.895,"n":2,"o":12.895,"t":"2026-08-07T19:00:00Z","v":102,"vw":12.895},{"c":12.83,"h":12.83,"l":12.83,"n":2,"o":12.83,"t":"2026-08-07T19:30:00Z","v":327,"vw":12.83},{"c":12.61,"h":12.9,"l":12.61,"n":4,"o":12.9,"t":"2026-08-10T12:15:00Z","v":500,"vw":12.791628},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-08-10T13:45:00Z","v":500,"vw":12.75},{"c":12.96,"h":12.96,"l":12.84,"n":21,"o":12.84,"t":"2026-08-10T14:00:00Z","v":3795,"vw":12.866018},{"c":12.88,"h":12.88,"l":12.88,"n":3,"o":12.88,"t":"2026-08-10T14:30:00Z","v":756,"vw":12.88},{"c":12.8901,"h":12.8901,"l":12.8901,"n":1,"o":12.8901,"t":"2026-08-10T14:45:00Z","v":601,"vw":12.8901},{"c":12.895,"h":12.895,"l":12.895,"n":1,"o":12.895,"t":"2026-08-10T15:30:00Z","v":500,"vw":12.895},{"c":12.88,"h":12.88,"l":12.88,"n":7,"o":12.88,"t":"2026-08-10T16:00:00Z","v":1500,"vw":12.88},{"c":12.85,"h":12.87,"l":12.85,"n":4,"o":12.87,"t":"2026-08-10T16:15:00Z","v":334,"vw":12.85692},{"c":12.7901,"h":12.7901,"l":12.79,"n":9,"o":12.79,"t":"2026-08-10T18:15:00Z","v":802,"vw":12.79005},{"c":12.97,"h":13.25,"l":12.92,"n":12,"o":13.25,"t":"2026-08-11T13:30:00Z","v":2611,"vw":12.967715},{"c":13.0999,"h":13.0999,"l":13.02,"n":5,"o":13.02,"t":"2026-08-11T14:00:00Z","v":965,"vw":13.090642},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-08-11T14:15:00Z","v":3858,"vw":13.1},{"c":13.03,"h":13.03,"l":13.02,"n":2,"o":13.02,"t":"2026-08-11T14:30:00Z","v":750,"vw":13.023333},{"c":12.975,"h":12.975,"l":12.975,"n":2,"o":12.975,"t":"2026-08-11T16:15:00Z","v":110,"vw":12.975},{"c":12.8601,"h":12.8601,"l":12.86,"n":3,"o":12.86,"t":"2026-08-11T16:45:00Z","v":463,"vw":12.86005},{"c":12.8507,"h":12.8507,"l":12.8507,"n":1,"o":12.8507,"t":"2026-08-11T18:45:00Z","v":166,"vw":12.8507},{"c":12.965,"h":12.965,"l":12.965,"n":1,"o":12.965,"t":"2026-08-11T19:00:00Z","v":347,"vw":12.965},{"c":13,"h":13.2662,"l":13,"n":9,"o":13.2662,"t":"2026-08-12T13:30:00Z","v":726,"vw":13.084122},{"c":12.879,"h":12.879,"l":12.879,"n":1,"o":12.879,"t":"2026-08-12T13:45:00Z","v":500,"vw":12.879},{"c":12.59,"h":12.6,"l":12.59,"n":5,"o":12.6,"t":"2026-08-12T14:30:00Z","v":675,"vw":12.59737},{"c":12.6601,"h":12.8699,"l":12.66,"n":15,"o":12.67,"t":"2026-08-12T16:45:00Z","v":4498,"vw":12.669451},{"c":12.725,"h":12.725,"l":12.725,"n":3,"o":12.725,"t":"2026-08-12T17:30:00Z","v":102,"vw":12.725},{"c":12.62,"h":12.62,"l":12.62,"n":3,"o":12.62,"t":"2026-08-12T19:45:00Z","v":397,"vw":12.62},{"c":12.85,"h":12.85,"l":12.85,"n":2,"o":12.85,"t":"2026-08-13T13:30:00Z","v":201,"vw":12.85},{"c":12.81,"h":12.81,"l":12.81,"n":2,"o":12.81,"t":"2026-08-13T13:45:00Z","v":208,"vw":12.81},{"c":13.0201,"h":13.2,"l":13.0201,"n":14,"o":13.2,"t":"2026-08-13T14:30:00Z","v":2356,"vw":13.115826},{"c":13.125,"h":13.125,"l":13.03,"n":3,"o":13.03,"t":"2026-08-13T14:45:00Z","v":400,"vw":13.0775},{"c":13.05,"h":13.05,"l":13.05,"n":3,"o":13.05,"t":"2026-08-13T15:30:00Z","v":575,"vw":13.05},{"c":13.2,"h":13.2,"l":13.2,"n":2,"o":13.2,"t":"2026-08-13T18:15:00Z","v":506,"vw":13.2},{"c":13.37,"h":13.37,"l":13.16,"n":5,"o":13.16,"t":"2026-08-13T18:30:00Z","v":478,"vw":13.245549},{"c":13.23,"h":13.23,"l":13.23,"n":6,"o":13.23,"t":"2026-08-13T19:15:00Z","v":399,"vw":13.23},{"c":13.47,"h":13.66,"l":13.47,"n":11,"o":13.66,"t":"2026-08-14T13:30:00Z","v":3114,"vw":13.609717},{"c":13.61,"h":13.61,"l":13.61,"n":3,"o":13.61,"t":"2026-08-14T13:45:00Z","v":265,"vw":13.61},{"c":13.62,"h":13.715,"l":13.62,"n":15,"o":13.715,"t":"2026-08-14T14:00:00Z","v":5061,"vw":13.667585},{"c":13.46,"h":13.46,"l":13.46,"n":3,"o":13.46,"t":"2026-08-14T14:30:00Z","v":104,"vw":13.46},{"c":13.27,"h":13.28,"l":13.27,"n":5,"o":13.28,"t":"2026-08-14T18:45:00Z","v":700,"vw":13.275714},{"c":13.3141,"h":13.3141,"l":13.3141,"n":3,"o":13.3141,"t":"2026-08-14T19:15:00Z","v":755,"vw":13.3141},{"c":13.3,"h":13.3,"l":13.3,"n":2,"o":13.3,"t":"2026-08-14T19:45:00Z","v":472,"vw":13.3},{"c":13.23,"h":13.23,"l":13.23,"n":1,"o":13.23,"t":"2026-08-17T15:00:00Z","v":100,"vw":13.23},{"c":13.22,"h":13.22,"l":13.22,"n":10,"o":13.22,"t":"2026-08-17T15:15:00Z","v":1744,"vw":13.22},{"c":13.2,"h":13.2,"l":13.2,"n":2,"o":13.2,"t":"2026-08-17T16:00:00Z","v":880,"vw":13.2},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-08-17T17:30:00Z","v":667,"vw":13.2},{"c":13.46,"h":13.46,"l":13.46,"n":1,"o":13.46,"t":"2026-08-17T19:15:00Z","v":222,"vw":13.46},{"c":13.235,"h":13.235,"l":13.235,"n":1,"o":13.235,"t":"2026-08-17T19:30:00Z","v":222,"vw":13.235},{"c":13.02,"h":13.02,"l":13.02,"n":1,"o":13.02,"t":"2026-08-18T14:00:00Z","v":175,"vw":13.02},{"c":13.015,"h":13.015,"l":13.015,"n":1,"o":13.015,"t":"2026-08-18T15:15:00Z","v":259,"vw":13.015},{"c":13.08,"h":13.08,"l":13.08,"n":15,"o":13.08,"t":"2026-08-18T15:45:00Z","v":2294,"vw":13.08},{"c":12.99,"h":12.99,"l":12.99,"n":1,"o":12.99,"t":"2026-08-18T19:00:00Z","v":1500,"vw":12.99},{"c":13.495,"h":13.495,"l":13.495,"n":1,"o":13.495,"t":"2026-08-19T19:00:00Z","v":185,"vw":13.495},{"c":13.62,"h":13.62,"l":13.62,"n":3,"o":13.62,"t":"2026-08-19T19:15:00Z","v":1291,"vw":13.62},{"c":13.22,"h":13.22,"l":13.22,"n":1,"o":13.22,"t":"2026-08-20T14:00:00Z","v":735,"vw":13.22},{"c":13.44,"h":13.44,"l":13.44,"n":1,"o":13.44,"t":"2026-08-21T13:45:00Z","v":140,"vw":13.44},{"c":14,"h":14,"l":14,"n":3,"o":14,"t":"2026-08-21T15:00:00Z","v":162,"vw":14},{"c":13.96,"h":13.96,"l":13.96,"n":1,"o":13.96,"t":"2026-08-21T16:00:00Z","v":200,"vw":13.96},{"c":14.05,"h":14.05,"l":14.05,"n":1,"o":14.05,"t":"2026-08-21T18:45:00Z","v":100,"vw":14.05},{"c":14.2064,"h":14.2064,"l":14.2064,"n":3,"o":14.2064,"t":"2026-08-21T19:30:00Z","v":104,"vw":14.2064},{"c":13.54,"h":13.54,"l":13.54,"n":9,"o":13.54,"t":"2026-08-24T13:30:00Z","v":335,"vw":13.54},{"c":13.73,"h":13.73,"l":13.73,"n":4,"o":13.73,"t":"2026-08-24T14:30:00Z","v":557,"vw":13.73},{"c":13.79,"h":13.79,"l":13.72,"n":2,"o":13.72,"t":"2026-08-24T15:00:00Z","v":1100,"vw":13.770909},{"c":13.755,"h":13.755,"l":13.755,"n":1,"o":13.755,"t":"2026-08-24T16:30:00Z","v":117,"vw":13.755},{"c":13.45,"h":13.51,"l":13.13,"n":31,"o":13.51,"t":"2026-08-25T13:30:00Z","v":2749,"vw":13.393166},{"c":13.49,"h":13.49,"l":13.49,"n":3,"o":13.49,"t":"2026-08-25T14:45:00Z","v":146,"vw":13.49},{"c":13.79,"h":13.79,"l":13.79,"n":3,"o":13.79,"t":"2026-08-25T16:30:00Z","v":404,"vw":13.79},{"c":13.225,"h":13.225,"l":13.225,"n":2,"o":13.225,"t":"2026-08-26T15:30:00Z","v":322,"vw":13.225},{"c":13.28,"h":13.29,"l":13.28,"n":5,"o":13.29,"t":"2026-08-26T19:00:00Z","v":378,"vw":13.284973},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-08-27T14:00:00Z","v":100,"vw":13.5},{"c":13.46,"h":13.46,"l":13.46,"n":7,"o":13.46,"t":"2026-08-27T14:15:00Z","v":806,"vw":13.46},{"c":13.595,"h":13.595,"l":13.595,"n":1,"o":13.595,"t":"2026-08-27T16:00:00Z","v":200,"vw":13.595},{"c":13.59,"h":13.59,"l":13.59,"n":3,"o":13.59,"t":"2026-08-27T17:30:00Z","v":300,"vw":13.59},{"c":13.45,"h":13.45,"l":13.45,"n":1,"o":13.45,"t":"2026-08-28T17:30:00Z","v":200,"vw":13.45},{"c":13.3999,"h":13.3999,"l":13.3999,"n":2,"o":13.3999,"t":"2026-08-28T18:30:00Z","v":300,"vw":13.3999},{"c":13.78,"h":13.78,"l":13.78,"n":3,"o":13.78,"t":"2026-08-31T14:00:00Z","v":250,"vw":13.78},{"c":13.96,"h":13.96,"l":13.88,"n":7,"o":13.95,"t":"2026-08-31T14:45:00Z","v":957,"vw":13.943421},{"c":13.96,"h":13.96,"l":13.96,"n":1,"o":13.96,"t":"2026-08-31T15:00:00Z","v":300,"vw":13.96},{"c":13.95,"h":13.95,"l":13.95,"n":1,"o":13.95,"t":"2026-08-31T16:15:00Z","v":100,"vw":13.95},{"c":13.93,"h":13.93,"l":13.93,"n":3,"o":13.93,"t":"2026-08-31T17:30:00Z","v":718,"vw":13.93},{"c":14.06,"h":14.06,"l":14.06,"n":3,"o":14.06,"t":"2026-08-31T17:45:00Z","v":300,"vw":14.06},{"c":14.03,"h":14.03,"l":14.03,"n":1,"o":14.03,"t":"2026-08-31T18:00:00Z","v":200,"vw":14.03},{"c":13.49,"h":13.49,"l":13.49,"n":4,"o":13.49,"t":"2026-09-01T18:15:00Z","v":525,"vw":13.49},{"c":13.74,"h":13.74,"l":13.665,"n":3,"o":13.665,"t":"2026-09-01T19:45:00Z","v":629,"vw":13.67932},{"c":14.25,"h":14.25,"l":14.25,"n":6,"o":14.25,"t":"2026-09-02T13:30:00Z","v":279,"vw":14.25},{"c":13.495,"h":13.495,"l":13.495,"n":3,"o":13.495,"t":"2026-09-02T14:00:00Z","v":149,"vw":13.495},{"c":13.532,"h":13.532,"l":13.532,"n":2,"o":13.532,"t":"2026-09-02T14:30:00Z","v":401,"vw":13.532},{"c":13.67,"h":13.67,"l":13.67,"n":2,"o":13.67,"t":"2026-09-02T15:30:00Z","v":182,"vw":13.67},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-09-02T16:15:00Z","v":300,"vw":13.6},{"c":13.6,"h":13.6,"l":13.6,"n":2,"o":13.6,"t":"2026-09-02T16:30:00Z","v":571,"vw":13.6},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-09-02T19:45:00Z","v":1000,"vw":13.6},{"c":13.86,"h":13.86,"l":13.86,"n":6,"o":13.86,"t":"2026-09-03T13:30:00Z","v":223,"vw":13.86},{"c":14.69,"h":14.69,"l":14.69,"n":1,"o":14.69,"t":"2026-09-03T15:45:00Z","v":300,"vw":14.69},{"c":14.67,"h":14.75,"l":14.67,"n":9,"o":14.6701,"t":"2026-09-03T16:15:00Z","v":802,"vw":14.704561},{"c":14.81,"h":14.81,"l":14.6,"n":4,"o":14.6,"t":"2026-09-03T17:00:00Z","v":520,"vw":14.647838},{"c":14.665,"h":14.665,"l":14.65,"n":8,"o":14.665,"t":"2026-09-03T17:45:00Z","v":2001,"vw":14.66125},{"c":14.73,"h":14.73,"l":14.73,"n":1,"o":14.73,"t":"2026-09-03T18:15:00Z","v":200,"vw":14.73},{"c":14.695,"h":14.695,"l":14.695,"n":1,"o":14.695,"t":"2026-09-03T18:45:00Z","v":500,"vw":14.695},{"c":14.4,"h":14.41,"l":14.4,"n":4,"o":14.41,"t":"2026-09-03T19:45:00Z","v":497,"vw":14.403846},{"c":13.8651,"h":13.8651,"l":13.8651,"n":3,"o":13.8651,"t":"2026-09-04T13:30:00Z","v":145,"vw":13.8651},{"c":13.61,"h":13.61,"l":13.56,"n":5,"o":13.56,"t":"2026-09-04T14:45:00Z","v":600,"vw":13.568333},{"c":13.525,"h":13.525,"l":13.525,"n":3,"o":13.525,"t":"2026-09-04T15:30:00Z","v":669,"vw":13.525},{"c":13.4025,"h":13.4025,"l":13.4025,"n":4,"o":13.4025,"t":"2026-09-04T16:00:00Z","v":332,"vw":13.4025},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-09-04T17:45:00Z","v":100,"vw":13.5},{"c":13.66,"h":13.66,"l":13.66,"n":1,"o":13.66,"t":"2026-09-04T18:15:00Z","v":100,"vw":13.66},{"c":13.615,"h":13.615,"l":13.615,"n":2,"o":13.615,"t":"2026-09-04T19:45:00Z","v":127,"vw":13.615},{"c":13.54,"h":13.54,"l":13.54,"n":14,"o":13.54,"t":"2026-09-08T13:30:00Z","v":521,"vw":13.54},{"c":13.815,"h":13.815,"l":13.815,"n":3,"o":13.815,"t":"2026-09-08T13:45:00Z","v":175,"vw":13.815},{"c":13.96,"h":13.96,"l":13.96,"n":4,"o":13.96,"t":"2026-09-08T15:00:00Z","v":146,"vw":13.96},{"c":14.01,"h":14.065,"l":14.01,"n":3,"o":14.065,"t":"2026-09-08T15:45:00Z","v":500,"vw":14.054},{"c":13.99,"h":14,"l":13.99,"n":4,"o":14,"t":"2026-09-08T16:15:00Z","v":500,"vw":13.992008},{"c":14.01,"h":14.01,"l":14.01,"n":1,"o":14.01,"t":"2026-09-08T16:45:00Z","v":778,"vw":14.01},{"c":14.05,"h":14.05,"l":14.05,"n":1,"o":14.05,"t":"2026-09-08T18:15:00Z","v":100,"vw":14.05},{"c":14.05,"h":14.05,"l":13.92,"n":8,"o":13.92,"t":"2026-09-09T13:30:00Z","v":1137,"vw":13.98109},{"c":14.19,"h":14.19,"l":14.19,"n":2,"o":14.19,"t":"2026-09-09T13:45:00Z","v":145,"vw":14.19},{"c":14.2,"h":14.2,"l":14.2,"n":1,"o":14.2,"t":"2026-09-09T14:45:00Z","v":413,"vw":14.2},{"c":14.19,"h":14.19,"l":14.19,"n":1,"o":14.19,"t":"2026-09-09T16:30:00Z","v":100,"vw":14.19},{"c":14.095,"h":14.095,"l":14.095,"n":1,"o":14.095,"t":"2026-09-09T18:45:00Z","v":100,"vw":14.095},{"c":14.0869,"h":14.0869,"l":14.08,"n":5,"o":14.08,"t":"2026-09-10T13:45:00Z","v":356,"vw":14.083002},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-09-10T16:00:00Z","v":300,"vw":13.9},{"c":13.95,"h":13.95,"l":13.88,"n":4,"o":13.88,"t":"2026-09-11T13:30:00Z","v":341,"vw":13.91},{"c":13.88,"h":13.89,"l":13.88,"n":22,"o":13.89,"t":"2026-09-11T17:30:00Z","v":7707,"vw":13.886618},{"c":13.85,"h":13.85,"l":13.85,"n":2,"o":13.85,"t":"2026-09-11T18:00:00Z","v":500,"vw":13.85},{"c":13.86,"h":13.86,"l":13.86,"n":3,"o":13.86,"t":"2026-09-11T18:30:00Z","v":133,"vw":13.86},{"c":13.685,"h":13.685,"l":13.685,"n":1,"o":13.685,"t":"2026-09-14T14:15:00Z","v":200,"vw":13.685},{"c":13.5901,"h":13.81,"l":13.5901,"n":7,"o":13.79,"t":"2026-09-14T14:45:00Z","v":647,"vw":13.75826},{"c":13.68,"h":13.68,"l":13.23,"n":18,"o":13.23,"t":"2026-09-15T13:30:00Z","v":2141,"vw":13.322647},{"c":13.59,"h":13.59,"l":13.59,"n":1,"o":13.59,"t":"2026-09-15T19:15:00Z","v":300,"vw":13.59},{"c":13.7921,"h":13.7921,"l":13.7921,"n":1,"o":13.7921,"t":"2026-09-16T15:00:00Z","v":100,"vw":13.7921},{"c":13.8,"h":13.905,"l":13.8,"n":9,"o":13.8,"t":"2026-09-17T15:00:00Z","v":2491,"vw":13.847313},{"c":13.9,"h":13.965,"l":13.86,"n":3,"o":13.86,"t":"2026-09-17T15:30:00Z","v":300,"vw":13.908333},{"c":13.9,"h":13.9,"l":13.9,"n":2,"o":13.9,"t":"2026-09-17T19:15:00Z","v":618,"vw":13.9},{"c":13.9,"h":13.9,"l":13.9,"n":3,"o":13.9,"t":"2026-09-17T19:30:00Z","v":810,"vw":13.9},{"c":13.71,"h":13.71,"l":13.71,"n":4,"o":13.71,"t":"2026-09-18T18:45:00Z","v":137,"vw":13.71},{"c":14.22,"h":14.22,"l":14.22,"n":1,"o":14.22,"t":"2026-09-21T13:15:00Z","v":218,"vw":14.22},{"c":14.27,"h":14.36,"l":14.17,"n":38,"o":14.35,"t":"2026-09-21T13:30:00Z","v":6978,"vw":14.273196},{"c":14.43,"h":14.43,"l":14.405,"n":3,"o":14.405,"t":"2026-09-21T13:45:00Z","v":300,"vw":14.42},{"c":14.425,"h":14.425,"l":14.36,"n":2,"o":14.36,"t":"2026-09-21T14:15:00Z","v":200,"vw":14.3925},{"c":14.425,"h":14.425,"l":14.425,"n":1,"o":14.425,"t":"2026-09-21T14:30:00Z","v":100,"vw":14.425},{"c":14.2,"h":14.2,"l":14.17,"n":30,"o":14.19,"t":"2026-09-21T17:30:00Z","v":10591,"vw":14.186207},{"c":14.21,"h":14.21,"l":14.21,"n":1,"o":14.21,"t":"2026-09-21T17:45:00Z","v":143,"vw":14.21},{"c":14.345,"h":14.345,"l":14.2,"n":3,"o":14.2,"t":"2026-09-21T18:00:00Z","v":1697,"vw":14.270751},{"c":14.3953,"h":14.3953,"l":14.3953,"n":1,"o":14.3953,"t":"2026-09-21T19:00:00Z","v":100,"vw":14.3953},{"c":14.33,"h":14.33,"l":14.33,"n":1,"o":14.33,"t":"2026-09-21T19:45:00Z","v":100,"vw":14.33},{"c":14.6188,"h":14.6188,"l":14.6188,"n":12,"o":14.6188,"t":"2026-09-22T13:30:00Z","v":448,"vw":14.6188},{"c":14.4,"h":14.4,"l":14.4,"n":2,"o":14.4,"t":"2026-09-22T13:45:00Z","v":101,"vw":14.4},{"c":14.395,"h":14.395,"l":14.395,"n":1,"o":14.395,"t":"2026-09-22T16:15:00Z","v":100,"vw":14.395},{"c":14.407,"h":14.407,"l":14.407,"n":1,"o":14.407,"t":"2026-09-22T16:30:00Z","v":100,"vw":14.407},{"c":14.445,"h":14.5,"l":14.445,"n":2,"o":14.5,"t":"2026-09-22T17:15:00Z","v":300,"vw":14.463333},{"c":14.39,"h":14.39,"l":14.39,"n":2,"o":14.39,"t":"2026-09-22T18:00:00Z","v":501,"vw":14.39},{"c":14.5,"h":14.5,"l":14.5,"n":2,"o":14.5,"t":"2026-09-22T19:45:00Z","v":408,"vw":14.5},{"c":15,"h":15,"l":15,"n":7,"o":15,"t":"2026-09-22T23:30:00Z","v":204,"vw":15},{"c":14.74,"h":14.74,"l":14.74,"n":3,"o":14.74,"t":"2026-09-23T14:00:00Z","v":8413,"vw":14.74},{"c":14.51,"h":14.51,"l":14.51,"n":1,"o":14.51,"t":"2026-09-23T17:00:00Z","v":100,"vw":14.51},{"c":14.3672,"h":14.37,"l":14.3672,"n":2,"o":14.37,"t":"2026-09-23T18:30:00Z","v":200,"vw":14.3686},{"c":13.04,"h":13.04,"l":13.04,"n":4,"o":13.04,"t":"2026-09-24T13:30:00Z","v":286,"vw":13.04},{"c":14.43,"h":14.43,"l":14.43,"n":1,"o":14.43,"t":"2026-09-24T16:15:00Z","v":100,"vw":14.43},{"c":14.55,"h":14.55,"l":14.55,"n":1,"o":14.55,"t":"2026-09-24T16:30:00Z","v":150,"vw":14.55},{"c":14.4,"h":14.4,"l":14.4,"n":1,"o":14.4,"t":"2026-09-24T18:15:00Z","v":100,"vw":14.4},{"c":14.245,"h":14.245,"l":14.245,"n":4,"o":14.245,"t":"2026-09-25T14:00:00Z","v":177,"vw":14.245},{"c":14.175,"h":14.175,"l":14.175,"n":1,"o":14.175,"t":"2026-09-25T19:15:00Z","v":599,"vw":14.175},{"c":15,"h":15,"l":15,"n":9,"o":15,"t":"2026-09-28T13:30:00Z","v":122,"vw":15},{"c":13.8,"h":13.8,"l":13.8,"n":2,"o":13.8,"t":"2026-09-28T14:00:00Z","v":205,"vw":13.8},{"c":13.53,"h":13.752,"l":13.53,"n":9,"o":13.73,"t":"2026-09-28T14:45:00Z","v":864,"vw":13.702125},{"c":13.7296,"h":13.7296,"l":13.7296,"n":2,"o":13.7296,"t":"2026-09-28T15:00:00Z","v":146,"vw":13.7296},{"c":13.59,"h":13.68,"l":13.59,"n":3,"o":13.675,"t":"2026-09-28T15:15:00Z","v":400,"vw":13.63375},{"c":13.635,"h":13.635,"l":13.635,"n":1,"o":13.635,"t":"2026-09-28T18:30:00Z","v":7200,"vw":13.635},{"c":13.47,"h":13.47,"l":13.47,"n":2,"o":13.47,"t":"2026-09-28T19:45:00Z","v":169,"vw":13.47},{"c":13.25,"h":13.42,"l":13.21,"n":22,"o":13.21,"t":"2026-09-29T13:30:00Z","v":12825,"vw":13.272901},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-09-29T15:30:00Z","v":100,"vw":13.3},{"c":13.09,"h":13.18,"l":12.94,"n":12,"o":12.94,"t":"2026-09-30T13:30:00Z","v":2425,"vw":13.004516},{"c":13.395,"h":13.4,"l":13.305,"n":11,"o":13.305,"t":"2026-09-30T17:15:00Z","v":2000,"vw":13.39025},{"c":13.48,"h":13.48,"l":13.28,"n":9,"o":13.28,"t":"2026-09-30T19:00:00Z","v":1001,"vw":13.3},{"c":13.28,"h":13.28,"l":13.28,"n":1,"o":13.28,"t":"2026-09-30T19:15:00Z","v":173,"vw":13.28},{"c":13.32,"h":13.32,"l":13.32,"n":1,"o":13.32,"t":"2026-09-30T19:30:00Z","v":378,"vw":13.32},{"c":13.41,"h":13.41,"l":13.41,"n":1,"o":13.41,"t":"2026-10-01T16:45:00Z","v":217,"vw":13.41},{"c":13.515,"h":13.515,"l":13.515,"n":1,"o":13.515,"t":"2026-10-01T19:30:00Z","v":100,"vw":13.515},{"c":14.06,"h":14.06,"l":13.77,"n":15,"o":13.77,"t":"2026-10-02T13:30:00Z","v":698,"vw":13.836547},{"c":14.085,"h":14.085,"l":13.98,"n":3,"o":13.98,"t":"2026-10-02T15:45:00Z","v":936,"vw":14.0157},{"c":14.19,"h":14.19,"l":13.99,"n":8,"o":13.99,"t":"2026-10-02T16:15:00Z","v":651,"vw":14.035917},{"c":14.16,"h":14.16,"l":14.16,"n":1,"o":14.16,"t":"2026-10-02T17:15:00Z","v":250,"vw":14.16},{"c":14,"h":14,"l":14,"n":12,"o":14,"t":"2026-10-05T13:30:00Z","v":461,"vw":14},{"c":14.16,"h":14.16,"l":14.16,"n":1,"o":14.16,"t":"2026-10-05T13:45:00Z","v":299,"vw":14.16},{"c":14.225,"h":14.225,"l":14.225,"n":2,"o":14.225,"t":"2026-10-05T14:30:00Z","v":705,"vw":14.225},{"c":14.2,"h":14.2,"l":14.2,"n":3,"o":14.2,"t":"2026-10-05T15:00:00Z","v":321,"vw":14.2},{"c":14.22,"h":14.22,"l":14.215,"n":11,"o":14.22,"t":"2026-10-05T15:30:00Z","v":1877,"vw":14.218933},{"c":14.2,"h":14.31,"l":14.2,"n":2,"o":14.31,"t":"2026-10-05T15:45:00Z","v":200,"vw":14.255},{"c":14.3,"h":14.3,"l":14.3,"n":2,"o":14.3,"t":"2026-10-05T16:15:00Z","v":500,"vw":14.3},{"c":14.2901,"h":14.3,"l":14.2901,"n":4,"o":14.3,"t":"2026-10-05T17:30:00Z","v":212,"vw":14.29505},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-05T20:15:00Z","v":154,"vw":14},{"c":14.585,"h":14.585,"l":14.585,"n":2,"o":14.585,"t":"2026-10-06T14:30:00Z","v":500,"vw":14.585},{"c":14.37,"h":14.37,"l":14.37,"n":2,"o":14.37,"t":"2026-10-06T17:15:00Z","v":200,"vw":14.37},{"c":14.235,"h":14.235,"l":14.235,"n":1,"o":14.235,"t":"2026-10-07T14:30:00Z","v":700,"vw":14.235},{"c":14.3199,"h":14.3199,"l":14.215,"n":4,"o":14.215,"t":"2026-10-07T15:15:00Z","v":403,"vw":14.293675},{"c":14.195,"h":14.195,"l":14.195,"n":3,"o":14.195,"t":"2026-10-07T16:45:00Z","v":401,"vw":14.195},{"c":14.21,"h":14.21,"l":14.21,"n":2,"o":14.21,"t":"2026-10-07T19:15:00Z","v":370,"vw":14.21},{"c":14.285,"h":14.285,"l":14.285,"n":1,"o":14.285,"t":"2026-10-07T19:45:00Z","v":200,"vw":14.285},{"c":14.1999,"h":14.1999,"l":14.1999,"n":2,"o":14.1999,"t":"2026-10-08T15:00:00Z","v":213,"vw":14.1999},{"c":14.62,"h":14.62,"l":14.1,"n":8,"o":14.1,"t":"2026-10-09T13:30:00Z","v":494,"vw":14.455807},{"c":14.558,"h":14.558,"l":14.558,"n":2,"o":14.558,"t":"2026-10-09T13:45:00Z","v":700,"vw":14.558},{"c":14.5001,"h":14.625,"l":14.5,"n":4,"o":14.625,"t":"2026-10-09T14:30:00Z","v":1484,"vw":14.508562},{"c":14.62,"h":14.62,"l":14.62,"n":1,"o":14.62,"t":"2026-10-09T14:45:00Z","v":354,"vw":14.62},{"c":14.55,"h":14.56,"l":14.44,"n":9,"o":14.55,"t":"2026-10-09T15:15:00Z","v":1000,"vw":14.541},{"c":14.422,"h":14.422,"l":14.422,"n":2,"o":14.422,"t":"2026-10-09T16:15:00Z","v":1000,"vw":14.422},{"c":14.4401,"h":14.53,"l":14.4401,"n":4,"o":14.53,"t":"2026-10-09T18:30:00Z","v":1076,"vw":14.473582},{"c":14.48,"h":14.48,"l":14.48,"n":1,"o":14.48,"t":"2026-10-09T19:00:00Z","v":100,"vw":14.48},{"c":13.9,"h":13.9,"l":13.9,"n":8,"o":13.9,"t":"2026-10-12T13:30:00Z","v":272,"vw":13.9},{"c":14.28,"h":14.28,"l":14.28,"n":1,"o":14.28,"t":"2026-10-12T14:30:00Z","v":100,"vw":14.28},{"c":14.21,"h":14.21,"l":14.21,"n":8,"o":14.21,"t":"2026-10-12T16:45:00Z","v":786,"vw":14.21},{"c":14.18,"h":14.18,"l":14.18,"n":1,"o":14.18,"t":"2026-10-12T19:00:00Z","v":100,"vw":14.18},{"c":14.04,"h":14.04,"l":14.04,"n":1,"o":14.04,"t":"2026-10-13T14:15:00Z","v":1000,"vw":14.04},{"c":14.0321,"h":14.0321,"l":14.0321,"n":3,"o":14.0321,"t":"2026-10-13T14:30:00Z","v":203,"vw":14.0321},{"c":14.185,"h":14.185,"l":14.185,"n":2,"o":14.185,"t":"2026-10-13T15:45:00Z","v":359,"vw":14.185},{"c":13.31,"h":13.31,"l":13.31,"n":7,"o":13.31,"t":"2026-10-14T13:30:00Z","v":437,"vw":13.31},{"c":13.75,"h":13.75,"l":13.75,"n":1,"o":13.75,"t":"2026-10-14T13:45:00Z","v":150,"vw":13.75},{"c":13.7,"h":13.7,"l":13.7,"n":2,"o":13.7,"t":"2026-10-14T14:00:00Z","v":250,"vw":13.7},{"c":13.7,"h":13.7,"l":13.7,"n":1,"o":13.7,"t":"2026-10-14T18:00:00Z","v":200,"vw":13.7},{"c":13.38,"h":13.38,"l":13.38,"n":2,"o":13.38,"t":"2026-10-15T14:15:00Z","v":468,"vw":13.38},{"c":13.38,"h":13.38,"l":13.38,"n":1,"o":13.38,"t":"2026-10-15T14:30:00Z","v":108,"vw":13.38},{"c":13.57,"h":13.57,"l":13.57,"n":1,"o":13.57,"t":"2026-10-15T15:15:00Z","v":2000,"vw":13.57},{"c":13.53,"h":13.53,"l":13.53,"n":10,"o":13.53,"t":"2026-10-15T15:45:00Z","v":812,"vw":13.53},{"c":13.51,"h":13.51,"l":13.51,"n":2,"o":13.51,"t":"2026-10-15T16:00:00Z","v":123,"vw":13.51},{"c":13.64,"h":13.64,"l":13.64,"n":4,"o":13.64,"t":"2026-10-16T08:00:00Z","v":379,"vw":13.64},{"c":13.85,"h":13.85,"l":13.85,"n":6,"o":13.85,"t":"2026-10-16T13:30:00Z","v":202,"vw":13.85},{"c":13.565,"h":13.565,"l":13.565,"n":1,"o":13.565,"t":"2026-10-16T15:00:00Z","v":100,"vw":13.565},{"c":13.59,"h":13.59,"l":13.49,"n":3,"o":13.49,"t":"2026-10-16T15:45:00Z","v":2800,"vw":13.547114},{"c":13.55,"h":13.55,"l":13.55,"n":2,"o":13.55,"t":"2026-10-16T20:00:00Z","v":115,"vw":13.55},{"c":13.615,"h":13.615,"l":13.615,"n":3,"o":13.615,"t":"2026-10-19T14:45:00Z","v":368,"vw":13.615},{"c":13.66,"h":13.66,"l":13.66,"n":3,"o":13.66,"t":"2026-10-19T16:15:00Z","v":292,"vw":13.66},{"c":13.57,"h":13.57,"l":13.57,"n":2,"o":13.57,"t":"2026-10-19T17:45:00Z","v":295,"vw":13.57},{"c":13.57,"h":13.58,"l":13.57,"n":3,"o":13.58,"t":"2026-10-19T18:15:00Z","v":201,"vw":13.575},{"c":13.63,"h":13.63,"l":13.63,"n":1,"o":13.63,"t":"2026-10-20T13:30:00Z","v":4873,"vw":13.63},{"c":13.74,"h":13.74,"l":13.74,"n":5,"o":13.74,"t":"2026-10-20T20:00:00Z","v":176,"vw":13.74},{"c":14.25,"h":14.25,"l":14.24,"n":4,"o":14.24,"t":"2026-10-21T13:15:00Z","v":4000,"vw":14.245},{"c":14.61,"h":15,"l":13.97,"n":135,"o":14.11,"t":"2026-10-21T13:30:00Z","v":15785,"vw":14.299954},{"c":14.7501,"h":14.8245,"l":14.65,"n":6,"o":14.65,"t":"2026-10-21T13:45:00Z","v":402,"vw":14.71865},{"c":14.3401,"h":14.505,"l":13.84,"n":15,"o":14.161,"t":"2026-10-21T14:00:00Z","v":1115,"vw":14.219199},{"c":14.49,"h":14.49,"l":14.49,"n":2,"o":14.49,"t":"2026-10-21T14:15:00Z","v":1750,"vw":14.49},{"c":14.52,"h":14.52,"l":14.32,"n":32,"o":14.33,"t":"2026-10-21T14:30:00Z","v":4000,"vw":14.38575},{"c":14.5,"h":14.5,"l":14.35,"n":9,"o":14.35,"t":"2026-10-21T14:45:00Z","v":588,"vw":14.43982},{"c":14.54,"h":14.61,"l":14.4,"n":8,"o":14.61,"t":"2026-10-21T15:00:00Z","v":1701,"vw":14.584098},{"c":14.66,"h":14.67,"l":14.63,"n":6,"o":14.67,"t":"2026-10-21T15:15:00Z","v":578,"vw":14.65},{"c":14.74,"h":14.74,"l":14.71,"n":5,"o":14.73,"t":"2026-10-21T15:30:00Z","v":1234,"vw":14.736667},{"c":14.58,"h":14.62,"l":14.395,"n":19,"o":14.395,"t":"2026-10-21T15:45:00Z","v":9170,"vw":14.463407},{"c":14.6,"h":14.6,"l":14.5,"n":9,"o":14.5,"t":"2026-10-21T16:00:00Z","v":8185,"vw":14.50226},{"c":14.28,"h":14.28,"l":14.28,"n":11,"o":14.28,"t":"2026-10-21T16:15:00Z","v":3473,"vw":14.28},{"c":14.305,"h":14.37,"l":14.305,"n":11,"o":14.37,"t":"2026-10-21T18:00:00Z","v":3044,"vw":14.347283},{"c":14.15,"h":14.15,"l":13.87,"n":37,"o":14.04,"t":"2026-10-21T19:00:00Z","v":17592,"vw":13.90206},{"c":14.11,"h":14.11,"l":14.11,"n":3,"o":14.11,"t":"2026-10-21T19:30:00Z","v":300,"vw":14.11},{"c":14.12,"h":14.12,"l":14.07,"n":5,"o":14.07,"t":"2026-10-21T19:45:00Z","v":1306,"vw":14.108462},{"c":14.8,"h":14.83,"l":14.7,"n":6,"o":14.83,"t":"2026-10-21T20:00:00Z","v":992,"vw":14.757411},{"c":14.6,"h":14.6,"l":14.6,"n":1,"o":14.6,"t":"2026-10-21T21:00:00Z","v":250,"vw":14.6},{"c":14.6,"h":14.6,"l":14.6,"n":1,"o":14.6,"t":"2026-10-21T21:30:00Z","v":250,"vw":14.6},{"c":13.92,"h":13.92,"l":13.92,"n":1,"o":13.92,"t":"2026-10-21T21:45:00Z","v":250,"vw":13.92},{"c":12.5,"h":13.51,"l":12.5,"n":7,"o":13.51,"t":"2026-10-22T11:30:00Z","v":603,"vw":12.754167},{"c":13.5,"h":13.5,"l":12.71,"n":2,"o":12.71,"t":"2026-10-22T12:00:00Z","v":300,"vw":13.236667},{"c":13.01,"h":13.01,"l":13.01,"n":1,"o":13.01,"t":"2026-10-22T12:15:00Z","v":1401,"vw":13.01},{"c":13.42,"h":13.42,"l":13.42,"n":1,"o":13.42,"t":"2026-10-22T13:00:00Z","v":100,"vw":13.42},{"c":12.93,"h":12.93,"l":12.93,"n":2,"o":12.93,"t":"2026-10-22T13:15:00Z","v":200,"vw":12.93},{"c":12.92,"h":12.95,"l":12.75,"n":13,"o":12.75,"t":"2026-10-22T13:30:00Z","v":780,"vw":12.892484},{"c":12.7001,"h":12.7001,"l":12.7,"n":4,"o":12.7,"t":"2026-10-22T14:00:00Z","v":294,"vw":12.70005},{"c":12.81,"h":12.81,"l":12.81,"n":3,"o":12.81,"t":"2026-10-22T14:30:00Z","v":170,"vw":12.81},{"c":12.81,"h":12.81,"l":12.81,"n":3,"o":12.81,"t":"2026-10-22T14:45:00Z","v":511,"vw":12.81},{"c":12.66,"h":12.67,"l":12.66,"n":5,"o":12.67,"t":"2026-10-22T15:00:00Z","v":616,"vw":12.661667},{"c":12.47,"h":12.68,"l":12.47,"n":5,"o":12.68,"t":"2026-10-22T15:15:00Z","v":1170,"vw":12.62503},{"c":12.255,"h":12.255,"l":12.08,"n":14,"o":12.1,"t":"2026-10-22T16:30:00Z","v":771,"vw":12.157945},{"c":12.354,"h":12.354,"l":12.354,"n":1,"o":12.354,"t":"2026-10-22T16:45:00Z","v":1000,"vw":12.354},{"c":12.01,"h":12.01,"l":12.01,"n":1,"o":12.01,"t":"2026-10-22T17:00:00Z","v":120,"vw":12.01},{"c":12.32,"h":12.32,"l":12.32,"n":3,"o":12.32,"t":"2026-10-22T17:30:00Z","v":170,"vw":12.32},{"c":12.24,"h":12.285,"l":12.24,"n":4,"o":12.285,"t":"2026-10-22T19:45:00Z","v":416,"vw":12.260342},{"c":12.21,"h":12.21,"l":12.2,"n":5,"o":12.21,"t":"2026-10-22T21:30:00Z","v":516,"vw":12.208031},{"c":11.692,"h":11.692,"l":11.692,"n":9,"o":11.692,"t":"2026-10-23T13:30:00Z","v":335,"vw":11.692},{"c":11.51,"h":11.55,"l":11.5,"n":22,"o":11.55,"t":"2026-10-23T14:15:00Z","v":8189,"vw":11.507654},{"c":11.55,"h":11.695,"l":11.55,"n":4,"o":11.695,"t":"2026-10-23T14:30:00Z","v":544,"vw":11.603506},{"c":11.61,"h":11.61,"l":11.6,"n":3,"o":11.61,"t":"2026-10-23T15:30:00Z","v":861,"vw":11.607677},{"c":11.55,"h":11.594,"l":11.55,"n":18,"o":11.594,"t":"2026-10-23T16:30:00Z","v":4615,"vw":11.552589},{"c":11.57,"h":11.695,"l":11.57,"n":3,"o":11.695,"t":"2026-10-23T16:45:00Z","v":1452,"vw":11.645327},{"c":11.766,"h":11.766,"l":11.766,"n":1,"o":11.766,"t":"2026-10-23T17:15:00Z","v":7600,"vw":11.766},{"c":11.6136,"h":11.6136,"l":11.6136,"n":1,"o":11.6136,"t":"2026-10-23T18:15:00Z","v":500,"vw":11.6136}],"expiry":"2027-01-15","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-04-16"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.1,"strike":21.212360470717474,"iv":1.4238558229746308,"gamma":0.0438311243164365,"theta":-0.016705656457012993,"vega":0.019375716856869292,"rho":0.005404057696548215,"breakevenPct":92.12268780324341},{"delta":0.35,"premium":1.1,"strike":16.463267910499475,"iv":1.087934560761921,"gamma":0.061195423526514574,"theta":-0.0137180132369115,"vega":0.020636888673772315,"rho":0.006698932001133311,"breakevenPct":51.23017764086482},{"delta":0.4,"premium":1.1,"strike":14.22440627272365,"iv":0.8641287050061872,"gamma":0.08043904562281329,"theta":-0.011495454887025407,"vega":0.021520188986634083,"rho":0.007987620585499513,"breakevenPct":31.95224799135195},{"delta":0.45,"premium":1.124550412057916,"strike":13.01798351768336,"iv":0.7221887201494925,"gamma":0.09838037305342302,"theta":-0.009980971113122145,"vega":0.022055046299707386,"rho":0.009223147389010557,"breakevenPct":21.775624524189546},{"delta":0.5,"premium":1.1896163110365554,"strike":12.353836889634447,"iv":0.6447896441431246,"gamma":0.11137347562516732,"theta":-0.009060134376590218,"vega":0.022139689803109135,"rho":0.010379977615521889,"breakevenPct":16.617183308112917},{"delta":0.55,"premium":1.2712513338011184,"strike":11.814994664795526,"iv":0.5843002076513695,"gamma":0.12102451476096007,"theta":-0.008254882237593962,"vega":0.02189044610170138,"rho":0.011508797138632374,"breakevenPct":12.680357499798898},{"delta":0.6,"premium":1.3715442426683286,"strike":11.413823029326686,"iv":0.5424944843514214,"gamma":0.12685948397250074,"theta":-0.00757483249407438,"vega":0.021259003469265642,"rho":0.012606241567683446,"breakevenPct":10.0896127987447},{"delta":0.65,"premium":1.4718371515355388,"strike":11.012651393857844,"iv":0.5006887610514732,"gamma":0.13269445318404144,"theta":-0.006894782750554796,"vega":0.020627560836829904,"rho":0.013703685996734521,"breakevenPct":7.4988680976904964}],"put":[]},"raw":{"call":[{"delta":0.3,"premium":1.1,"strike":21.212360470717474,"iv":1.4238558229746308,"gamma":0.0438311243164365,"theta":-0.016705656457012993,"vega":0.019375716856869292,"rho":0.005404057696548215,"breakevenPct":92.12268780324341},{"delta":0.35,"premium":1.1,"strike":16.463267910499475,"iv":1.087934560761921,"gamma":0.061195423526514574,"theta":-0.0137180132369115,"vega":0.020636888673772315,"rho":0.006698932001133311,"breakevenPct":51.23017764086482},{"delta":0.4,"premium":1.1,"strike":14.22440627272365,"iv":0.8641287050061872,"gamma":0.08043904562281329,"theta":-0.011495454887025407,"vega":0.021520188986634083,"rho":0.007987620585499513,"breakevenPct":31.95224799135195},{"delta":0.45,"premium":1.124550412057916,"strike":13.01798351768336,"iv":0.7221887201494925,"gamma":0.09838037305342302,"theta":-0.009980971113122145,"vega":0.022055046299707386,"rho":0.009223147389010557,"breakevenPct":21.775624524189546},{"delta":0.5,"premium":1.1896163110365554,"strike":12.353836889634447,"iv":0.6447896441431246,"gamma":0.11137347562516732,"theta":-0.009060134376590218,"vega":0.022139689803109135,"rho":0.010379977615521889,"breakevenPct":16.617183308112917},{"delta":0.55,"premium":1.2712513338011184,"strike":11.814994664795526,"iv":0.5843002076513695,"gamma":0.12102451476096007,"theta":-0.008254882237593962,"vega":0.02189044610170138,"rho":0.011508797138632374,"breakevenPct":12.680357499798898},{"delta":0.6,"premium":1.3715442426683286,"strike":11.413823029326686,"iv":0.5424944843514214,"gamma":0.12685948397250074,"theta":-0.00757483249407438,"vega":0.021259003469265642,"rho":0.012606241567683446,"breakevenPct":10.0896127987447},{"delta":0.65,"premium":1.4718371515355388,"strike":11.012651393857844,"iv":0.5006887610514732,"gamma":0.13269445318404144,"theta":-0.006894782750554796,"vega":0.020627560836829904,"rho":0.013703685996734521,"breakevenPct":7.4988680976904964}],"put":[]}},"errors":["delta:partial"],"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"}}