{"symbol":"GDOG","url":"https://intraalpha.com/companies/GDOG","capturedAt":"2026-10-22T08:24:44.740Z","state":"ready","quote":{"symbol":"GDOG","last_price":9.7398,"prev_close":9.5554,"regular_close":9.7398,"change":0.1844,"change_pct":1.9298,"regular_change":0.1844,"regular_change_pct":1.9298,"extended_change":0,"extended_change_pct":0,"bid":9.22,"ask":10.9,"bid_size":4000,"ask_size":1700,"volume":18693,"vwap":9.724116,"open":9.6099,"high":9.8274,"low":9.6,"close":9.7398,"trade_count":264,"last_trade_at":"2026-10-22T00:00:00.144357777Z","last_quote_at":"2026-10-22T08:22:47.861909647Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T04:24:35.48756262-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":14200000,"net_expense_ratio":0.0035,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2025-11-24","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T08:24:43.767479+00:00"},"optionObservedAt":"2026-10-21T19:55:06.405Z","bars":[{"c":9.43,"h":9.48,"l":9.43,"n":2,"o":9.48,"t":"2026-10-15T11:00:00Z","v":232,"vw":9.458448},{"c":9.32,"h":9.35,"l":9.32,"n":10,"o":9.35,"t":"2026-10-15T13:00:00Z","v":1350,"vw":9.341538},{"c":9.2888,"h":9.31,"l":9.25,"n":18,"o":9.26,"t":"2026-10-15T13:30:00Z","v":1753,"vw":9.28488},{"c":9.25,"h":9.27,"l":9.25,"n":6,"o":9.27,"t":"2026-10-15T13:35:00Z","v":623,"vw":9.265477},{"c":9.27,"h":9.27,"l":9.26,"n":3,"o":9.26,"t":"2026-10-15T13:45:00Z","v":316,"vw":9.263175},{"c":9.2,"h":9.22,"l":9.2,"n":8,"o":9.22,"t":"2026-10-15T13:50:00Z","v":262,"vw":9.208333},{"c":9.22,"h":9.225,"l":9.22,"n":10,"o":9.225,"t":"2026-10-15T13:55:00Z","v":3107,"vw":9.220419},{"c":9.25,"h":9.25,"l":9.25,"n":2,"o":9.25,"t":"2026-10-15T14:10:00Z","v":133,"vw":9.25},{"c":9.16,"h":9.22,"l":9.16,"n":14,"o":9.22,"t":"2026-10-15T14:15:00Z","v":315,"vw":9.19},{"c":9.3,"h":9.3398,"l":9.3,"n":11,"o":9.3398,"t":"2026-10-15T14:40:00Z","v":822,"vw":9.327037},{"c":9.37,"h":9.37,"l":9.3,"n":9,"o":9.3,"t":"2026-10-15T14:45:00Z","v":705,"vw":9.349582},{"c":9.34,"h":9.34,"l":9.34,"n":4,"o":9.34,"t":"2026-10-15T14:50:00Z","v":206,"vw":9.34},{"c":9.43,"h":9.43,"l":9.37,"n":7,"o":9.37,"t":"2026-10-15T15:00:00Z","v":3147,"vw":9.427993},{"c":9.4299,"h":9.435,"l":9.4299,"n":10,"o":9.435,"t":"2026-10-15T15:05:00Z","v":617,"vw":9.431627},{"c":9.469,"h":9.469,"l":9.469,"n":1,"o":9.469,"t":"2026-10-15T15:10:00Z","v":1000,"vw":9.469},{"c":9.48,"h":9.48,"l":9.469,"n":2,"o":9.469,"t":"2026-10-15T15:15:00Z","v":1535,"vw":9.472834},{"c":9.47,"h":9.49,"l":9.47,"n":2,"o":9.49,"t":"2026-10-15T15:25:00Z","v":1100,"vw":9.488182},{"c":9.55,"h":9.55,"l":9.5499,"n":3,"o":9.5499,"t":"2026-10-15T15:40:00Z","v":1034,"vw":9.54991},{"c":9.55,"h":9.55,"l":9.55,"n":2,"o":9.55,"t":"2026-10-15T16:00:00Z","v":200,"vw":9.55},{"c":9.4401,"h":9.4417,"l":9.4401,"n":2,"o":9.4417,"t":"2026-10-15T16:30:00Z","v":899,"vw":9.440901},{"c":9.45,"h":9.47,"l":9.45,"n":3,"o":9.47,"t":"2026-10-15T17:00:00Z","v":300,"vw":9.463333},{"c":9.51,"h":9.51,"l":9.51,"n":1,"o":9.51,"t":"2026-10-15T17:25:00Z","v":100,"vw":9.51},{"c":9.5099,"h":9.5099,"l":9.5099,"n":1,"o":9.5099,"t":"2026-10-15T17:30:00Z","v":100,"vw":9.5099},{"c":9.49,"h":9.49,"l":9.49,"n":1,"o":9.49,"t":"2026-10-15T18:20:00Z","v":100,"vw":9.49},{"c":9.49,"h":9.49,"l":9.49,"n":1,"o":9.49,"t":"2026-10-15T18:25:00Z","v":100,"vw":9.49},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-15T18:40:00Z","v":100,"vw":9.5},{"c":9.56,"h":9.56,"l":9.54,"n":12,"o":9.54,"t":"2026-10-15T19:00:00Z","v":4496,"vw":9.553745},{"c":9.57,"h":9.58,"l":9.57,"n":4,"o":9.57,"t":"2026-10-15T19:20:00Z","v":760,"vw":9.577331},{"c":9.55,"h":9.55,"l":9.55,"n":5,"o":9.55,"t":"2026-10-15T19:30:00Z","v":1000,"vw":9.55},{"c":9.56,"h":9.56,"l":9.56,"n":3,"o":9.56,"t":"2026-10-15T19:45:00Z","v":524,"vw":9.56},{"c":9.55,"h":9.569,"l":9.55,"n":7,"o":9.569,"t":"2026-10-15T19:55:00Z","v":833,"vw":9.552617},{"c":9.544,"h":9.544,"l":9.53,"n":4,"o":9.53,"t":"2026-10-15T20:50:00Z","v":2500,"vw":9.537},{"c":9.531,"h":9.5759,"l":9.531,"n":18,"o":9.57,"t":"2026-10-16T13:30:00Z","v":3532,"vw":9.552366},{"c":9.521,"h":9.521,"l":9.521,"n":2,"o":9.521,"t":"2026-10-16T13:40:00Z","v":125,"vw":9.521},{"c":9.5448,"h":9.5448,"l":9.5448,"n":2,"o":9.5448,"t":"2026-10-16T13:45:00Z","v":352,"vw":9.5448},{"c":9.55,"h":9.55,"l":9.55,"n":2,"o":9.55,"t":"2026-10-16T13:50:00Z","v":136,"vw":9.55},{"c":9.61,"h":9.611,"l":9.61,"n":3,"o":9.611,"t":"2026-10-16T14:45:00Z","v":1911,"vw":9.610526},{"c":9.482,"h":9.482,"l":9.482,"n":3,"o":9.482,"t":"2026-10-16T15:10:00Z","v":151,"vw":9.482},{"c":9.4039,"h":9.4039,"l":9.4039,"n":3,"o":9.4039,"t":"2026-10-16T15:20:00Z","v":180,"vw":9.4039},{"c":9.4201,"h":9.4201,"l":9.4201,"n":1,"o":9.4201,"t":"2026-10-16T15:55:00Z","v":179,"vw":9.4201},{"c":9.41,"h":9.41,"l":9.41,"n":2,"o":9.41,"t":"2026-10-16T16:00:00Z","v":401,"vw":9.41},{"c":9.4298,"h":9.4298,"l":9.4298,"n":1,"o":9.4298,"t":"2026-10-16T16:05:00Z","v":200,"vw":9.4298},{"c":9.4399,"h":9.44,"l":9.4399,"n":4,"o":9.44,"t":"2026-10-16T16:10:00Z","v":300,"vw":9.43995},{"c":9.47,"h":9.47,"l":9.47,"n":1,"o":9.47,"t":"2026-10-16T16:40:00Z","v":212,"vw":9.47},{"c":9.4,"h":9.405,"l":9.4,"n":7,"o":9.405,"t":"2026-10-16T17:05:00Z","v":399,"vw":9.402681},{"c":9.325,"h":9.325,"l":9.325,"n":2,"o":9.325,"t":"2026-10-16T17:20:00Z","v":203,"vw":9.325},{"c":9.41,"h":9.41,"l":9.41,"n":2,"o":9.41,"t":"2026-10-16T17:35:00Z","v":266,"vw":9.41},{"c":9.3301,"h":9.3301,"l":9.3,"n":3,"o":9.3,"t":"2026-10-16T18:55:00Z","v":402,"vw":9.315088},{"c":9.34,"h":9.34,"l":9.34,"n":1,"o":9.34,"t":"2026-10-16T19:00:00Z","v":210,"vw":9.34},{"c":9.33,"h":9.33,"l":9.33,"n":2,"o":9.33,"t":"2026-10-16T19:05:00Z","v":101,"vw":9.33},{"c":9.365,"h":9.365,"l":9.365,"n":2,"o":9.365,"t":"2026-10-16T19:40:00Z","v":502,"vw":9.365},{"c":9.39,"h":9.39,"l":9.39,"n":1,"o":9.39,"t":"2026-10-16T19:50:00Z","v":100,"vw":9.39},{"c":9.44,"h":9.44,"l":9.44,"n":3,"o":9.44,"t":"2026-10-16T20:50:00Z","v":499,"vw":9.44},{"c":9.48,"h":9.5183,"l":9.43,"n":3,"o":9.5183,"t":"2026-10-16T23:45:00Z","v":300,"vw":9.4761},{"c":9.28,"h":9.28,"l":9.28,"n":8,"o":9.28,"t":"2026-10-19T11:00:00Z","v":4007,"vw":9.28},{"c":9.34,"h":9.34,"l":9.34,"n":1,"o":9.34,"t":"2026-10-19T11:05:00Z","v":400,"vw":9.34},{"c":9.28,"h":9.28,"l":9.28,"n":1,"o":9.28,"t":"2026-10-19T11:10:00Z","v":1000,"vw":9.28},{"c":9.42,"h":9.42,"l":9.42,"n":6,"o":9.42,"t":"2026-10-19T13:00:00Z","v":409,"vw":9.42},{"c":9.42,"h":9.42,"l":9.4025,"n":9,"o":9.42,"t":"2026-10-19T13:05:00Z","v":1859,"vw":9.418937},{"c":9.35,"h":9.36,"l":9.35,"n":6,"o":9.36,"t":"2026-10-19T13:30:00Z","v":1636,"vw":9.359219},{"c":9.3084,"h":9.3084,"l":9.3084,"n":1,"o":9.3084,"t":"2026-10-19T13:35:00Z","v":500,"vw":9.3084},{"c":9.26,"h":9.27,"l":9.26,"n":10,"o":9.27,"t":"2026-10-19T14:05:00Z","v":10000,"vw":9.265253},{"c":9.28,"h":9.28,"l":9.28,"n":1,"o":9.28,"t":"2026-10-19T14:15:00Z","v":500,"vw":9.28},{"c":9.25,"h":9.25,"l":9.25,"n":3,"o":9.25,"t":"2026-10-19T14:35:00Z","v":109,"vw":9.25},{"c":9.31,"h":9.31,"l":9.31,"n":1,"o":9.31,"t":"2026-10-19T15:00:00Z","v":108,"vw":9.31},{"c":9.2901,"h":9.2901,"l":9.2901,"n":1,"o":9.2901,"t":"2026-10-19T16:15:00Z","v":400,"vw":9.2901},{"c":9.2966,"h":9.3,"l":9.2966,"n":5,"o":9.3,"t":"2026-10-19T16:20:00Z","v":1045,"vw":9.299611},{"c":9.29,"h":9.29,"l":9.29,"n":1,"o":9.29,"t":"2026-10-19T17:10:00Z","v":100,"vw":9.29},{"c":9.29,"h":9.29,"l":9.29,"n":1,"o":9.29,"t":"2026-10-19T17:40:00Z","v":3000,"vw":9.29},{"c":9.28,"h":9.28,"l":9.28,"n":2,"o":9.28,"t":"2026-10-19T17:45:00Z","v":200,"vw":9.28},{"c":9.26,"h":9.26,"l":9.26,"n":1,"o":9.26,"t":"2026-10-19T17:50:00Z","v":100,"vw":9.26},{"c":9.29,"h":9.29,"l":9.29,"n":1,"o":9.29,"t":"2026-10-19T18:00:00Z","v":100,"vw":9.29},{"c":9.29,"h":9.29,"l":9.29,"n":1,"o":9.29,"t":"2026-10-19T18:10:00Z","v":100,"vw":9.29},{"c":9.2401,"h":9.25,"l":9.24,"n":14,"o":9.25,"t":"2026-10-19T18:20:00Z","v":4804,"vw":9.240699},{"c":9.28,"h":9.28,"l":9.28,"n":1,"o":9.28,"t":"2026-10-19T18:40:00Z","v":3800,"vw":9.28},{"c":9.295,"h":9.295,"l":9.295,"n":1,"o":9.295,"t":"2026-10-19T18:50:00Z","v":100,"vw":9.295},{"c":9.29,"h":9.29,"l":9.29,"n":9,"o":9.29,"t":"2026-10-19T19:05:00Z","v":669,"vw":9.29},{"c":9.28,"h":9.28,"l":9.28,"n":1,"o":9.28,"t":"2026-10-19T19:15:00Z","v":100,"vw":9.28},{"c":9.3,"h":9.31,"l":9.3,"n":3,"o":9.3,"t":"2026-10-19T19:40:00Z","v":500,"vw":9.302},{"c":9.27,"h":9.29,"l":9.27,"n":5,"o":9.29,"t":"2026-10-19T19:50:00Z","v":800,"vw":9.287253},{"c":9.344,"h":9.38,"l":9.344,"n":4,"o":9.38,"t":"2026-10-19T21:45:00Z","v":1000,"vw":9.362},{"c":9.35,"h":9.35,"l":9.35,"n":1,"o":9.35,"t":"2026-10-19T23:05:00Z","v":350,"vw":9.35},{"c":9.25,"h":9.25,"l":9.22,"n":13,"o":9.22,"t":"2026-10-20T08:00:00Z","v":11379,"vw":9.232233},{"c":9.29,"h":9.29,"l":9.29,"n":5,"o":9.29,"t":"2026-10-20T11:00:00Z","v":557,"vw":9.29},{"c":9.32,"h":9.32,"l":9.32,"n":3,"o":9.32,"t":"2026-10-20T11:40:00Z","v":383,"vw":9.32},{"c":9.3,"h":9.3,"l":9.3,"n":3,"o":9.3,"t":"2026-10-20T11:45:00Z","v":801,"vw":9.3},{"c":9.295,"h":9.295,"l":9.2875,"n":4,"o":9.2875,"t":"2026-10-20T13:35:00Z","v":405,"vw":9.29125},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-20T13:40:00Z","v":100,"vw":9.3},{"c":9.53,"h":9.5367,"l":9.5293,"n":20,"o":9.5367,"t":"2026-10-20T14:05:00Z","v":831,"vw":9.53086},{"c":9.53,"h":9.54,"l":9.53,"n":5,"o":9.54,"t":"2026-10-20T14:10:00Z","v":745,"vw":9.535973},{"c":9.56,"h":9.56,"l":9.56,"n":2,"o":9.56,"t":"2026-10-20T14:15:00Z","v":167,"vw":9.56},{"c":9.54,"h":9.54,"l":9.54,"n":3,"o":9.54,"t":"2026-10-20T14:20:00Z","v":1194,"vw":9.54},{"c":9.54,"h":9.54,"l":9.54,"n":2,"o":9.54,"t":"2026-10-20T14:25:00Z","v":197,"vw":9.54},{"c":9.5685,"h":9.58,"l":9.5685,"n":4,"o":9.58,"t":"2026-10-20T14:30:00Z","v":1118,"vw":9.569709},{"c":9.6,"h":9.6,"l":9.6,"n":19,"o":9.6,"t":"2026-10-20T14:35:00Z","v":3891,"vw":9.6},{"c":9.59,"h":9.619,"l":9.59,"n":2,"o":9.619,"t":"2026-10-20T14:40:00Z","v":1141,"vw":9.592542},{"c":9.57,"h":9.5701,"l":9.57,"n":10,"o":9.5701,"t":"2026-10-20T14:45:00Z","v":924,"vw":9.570084},{"c":9.6,"h":9.6,"l":9.57,"n":16,"o":9.58,"t":"2026-10-20T14:55:00Z","v":4447,"vw":9.575143},{"c":9.56,"h":9.57,"l":9.56,"n":7,"o":9.57,"t":"2026-10-20T15:00:00Z","v":1188,"vw":9.569091},{"c":9.42,"h":9.45,"l":9.42,"n":10,"o":9.45,"t":"2026-10-20T15:10:00Z","v":329,"vw":9.440476},{"c":9.45,"h":9.45,"l":9.429,"n":5,"o":9.429,"t":"2026-10-20T15:15:00Z","v":1260,"vw":9.430909},{"c":9.41,"h":9.41,"l":9.41,"n":3,"o":9.41,"t":"2026-10-20T15:20:00Z","v":444,"vw":9.41},{"c":9.44,"h":9.459,"l":9.44,"n":4,"o":9.45,"t":"2026-10-20T15:40:00Z","v":600,"vw":9.448},{"c":9.42,"h":9.42,"l":9.41,"n":11,"o":9.41,"t":"2026-10-20T15:45:00Z","v":1540,"vw":9.418091},{"c":9.42,"h":9.42,"l":9.41,"n":5,"o":9.41,"t":"2026-10-20T15:50:00Z","v":741,"vw":9.416667},{"c":9.4764,"h":9.4764,"l":9.4764,"n":4,"o":9.4764,"t":"2026-10-20T16:00:00Z","v":291,"vw":9.4764},{"c":9.47,"h":9.49,"l":9.47,"n":9,"o":9.4872,"t":"2026-10-20T16:05:00Z","v":1257,"vw":9.48585},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-10-20T16:10:00Z","v":100,"vw":9.45},{"c":9.43,"h":9.43,"l":9.43,"n":2,"o":9.43,"t":"2026-10-20T16:25:00Z","v":101,"vw":9.43},{"c":9.52,"h":9.52,"l":9.52,"n":2,"o":9.52,"t":"2026-10-20T16:55:00Z","v":110,"vw":9.52},{"c":9.495,"h":9.52,"l":9.495,"n":2,"o":9.52,"t":"2026-10-20T17:00:00Z","v":1250,"vw":9.5},{"c":9.52,"h":9.52,"l":9.52,"n":1,"o":9.52,"t":"2026-10-20T17:05:00Z","v":499,"vw":9.52},{"c":9.51,"h":9.52,"l":9.51,"n":4,"o":9.52,"t":"2026-10-20T17:10:00Z","v":759,"vw":9.512861},{"c":9.52,"h":9.52,"l":9.52,"n":1,"o":9.52,"t":"2026-10-20T17:15:00Z","v":429,"vw":9.52},{"c":9.51,"h":9.515,"l":9.51,"n":5,"o":9.515,"t":"2026-10-20T17:20:00Z","v":829,"vw":9.513191},{"c":9.51,"h":9.51,"l":9.51,"n":1,"o":9.51,"t":"2026-10-20T17:30:00Z","v":100,"vw":9.51},{"c":9.52,"h":9.52,"l":9.52,"n":2,"o":9.52,"t":"2026-10-20T18:00:00Z","v":200,"vw":9.52},{"c":9.51,"h":9.51,"l":9.51,"n":1,"o":9.51,"t":"2026-10-20T18:05:00Z","v":100,"vw":9.51},{"c":9.52,"h":9.52,"l":9.52,"n":3,"o":9.52,"t":"2026-10-20T18:10:00Z","v":300,"vw":9.52},{"c":9.51,"h":9.52,"l":9.51,"n":2,"o":9.52,"t":"2026-10-20T18:15:00Z","v":250,"vw":9.516},{"c":9.519,"h":9.519,"l":9.51,"n":2,"o":9.51,"t":"2026-10-20T18:20:00Z","v":200,"vw":9.5145},{"c":9.51,"h":9.51,"l":9.51,"n":1,"o":9.51,"t":"2026-10-20T18:25:00Z","v":100,"vw":9.51},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-20T18:30:00Z","v":100,"vw":9.5},{"c":9.52,"h":9.52,"l":9.52,"n":1,"o":9.52,"t":"2026-10-20T19:05:00Z","v":100,"vw":9.52},{"c":9.53,"h":9.53,"l":9.53,"n":1,"o":9.53,"t":"2026-10-20T19:15:00Z","v":239,"vw":9.53},{"c":9.51,"h":9.5101,"l":9.51,"n":2,"o":9.5101,"t":"2026-10-20T19:20:00Z","v":600,"vw":9.510083},{"c":9.509,"h":9.509,"l":9.5,"n":3,"o":9.5,"t":"2026-10-20T19:25:00Z","v":475,"vw":9.50675},{"c":9.54,"h":9.54,"l":9.54,"n":1,"o":9.54,"t":"2026-10-20T19:30:00Z","v":100,"vw":9.54},{"c":9.55,"h":9.55,"l":9.53,"n":10,"o":9.53,"t":"2026-10-20T19:35:00Z","v":2236,"vw":9.545498},{"c":9.559,"h":9.559,"l":9.54,"n":16,"o":9.54,"t":"2026-10-20T19:40:00Z","v":3859,"vw":9.553814},{"c":9.56,"h":9.56,"l":9.56,"n":2,"o":9.56,"t":"2026-10-20T19:45:00Z","v":115,"vw":9.56},{"c":9.5501,"h":9.575,"l":9.5501,"n":7,"o":9.57,"t":"2026-10-20T19:50:00Z","v":757,"vw":9.562346},{"c":9.555,"h":9.555,"l":9.555,"n":1,"o":9.555,"t":"2026-10-20T19:55:00Z","v":250,"vw":9.555},{"c":9.62,"h":9.62,"l":9.62,"n":1,"o":9.62,"t":"2026-10-21T11:40:00Z","v":1000,"vw":9.62},{"c":9.6676,"h":9.6676,"l":9.6676,"n":1,"o":9.6676,"t":"2026-10-21T13:05:00Z","v":100,"vw":9.6676},{"c":9.6099,"h":9.6099,"l":9.6099,"n":5,"o":9.6099,"t":"2026-10-21T13:35:00Z","v":507,"vw":9.6099},{"c":9.615,"h":9.62,"l":9.615,"n":6,"o":9.62,"t":"2026-10-21T13:40:00Z","v":316,"vw":9.6175},{"c":9.64,"h":9.64,"l":9.64,"n":2,"o":9.64,"t":"2026-10-21T13:45:00Z","v":540,"vw":9.64},{"c":9.6499,"h":9.65,"l":9.6499,"n":11,"o":9.65,"t":"2026-10-21T13:50:00Z","v":475,"vw":9.64995},{"c":9.64,"h":9.64,"l":9.64,"n":1,"o":9.64,"t":"2026-10-21T13:55:00Z","v":500,"vw":9.64},{"c":9.63,"h":9.63,"l":9.6,"n":9,"o":9.6,"t":"2026-10-21T14:05:00Z","v":1012,"vw":9.615259},{"c":9.64,"h":9.64,"l":9.64,"n":1,"o":9.64,"t":"2026-10-21T14:15:00Z","v":100,"vw":9.64},{"c":9.6699,"h":9.68,"l":9.6699,"n":3,"o":9.68,"t":"2026-10-21T14:25:00Z","v":659,"vw":9.671454},{"c":9.65,"h":9.65,"l":9.65,"n":3,"o":9.65,"t":"2026-10-21T14:30:00Z","v":160,"vw":9.65},{"c":9.69,"h":9.69,"l":9.6705,"n":2,"o":9.6705,"t":"2026-10-21T14:40:00Z","v":400,"vw":9.68025},{"c":9.73,"h":9.73,"l":9.73,"n":1,"o":9.73,"t":"2026-10-21T14:45:00Z","v":100,"vw":9.73},{"c":9.7499,"h":9.7499,"l":9.7499,"n":4,"o":9.7499,"t":"2026-10-21T14:50:00Z","v":405,"vw":9.7499},{"c":9.76,"h":9.77,"l":9.76,"n":2,"o":9.77,"t":"2026-10-21T14:55:00Z","v":200,"vw":9.765},{"c":9.75,"h":9.75,"l":9.75,"n":2,"o":9.75,"t":"2026-10-21T15:00:00Z","v":290,"vw":9.75},{"c":9.7417,"h":9.7417,"l":9.7417,"n":2,"o":9.7417,"t":"2026-10-21T15:05:00Z","v":465,"vw":9.7417},{"c":9.7888,"h":9.7888,"l":9.7888,"n":2,"o":9.7888,"t":"2026-10-21T15:20:00Z","v":103,"vw":9.7888},{"c":9.81,"h":9.81,"l":9.81,"n":1,"o":9.81,"t":"2026-10-21T15:25:00Z","v":100,"vw":9.81},{"c":9.81,"h":9.81,"l":9.81,"n":2,"o":9.81,"t":"2026-10-21T15:35:00Z","v":102,"vw":9.81},{"c":9.805,"h":9.805,"l":9.785,"n":7,"o":9.785,"t":"2026-10-21T15:50:00Z","v":604,"vw":9.79698},{"c":9.79,"h":9.79,"l":9.79,"n":2,"o":9.79,"t":"2026-10-21T15:55:00Z","v":1100,"vw":9.79},{"c":9.78,"h":9.785,"l":9.78,"n":3,"o":9.785,"t":"2026-10-21T16:00:00Z","v":272,"vw":9.7825},{"c":9.7528,"h":9.76,"l":9.7528,"n":3,"o":9.76,"t":"2026-10-21T16:05:00Z","v":376,"vw":9.7553},{"c":9.77,"h":9.77,"l":9.77,"n":1,"o":9.77,"t":"2026-10-21T16:10:00Z","v":100,"vw":9.77},{"c":9.785,"h":9.7883,"l":9.785,"n":3,"o":9.7883,"t":"2026-10-21T16:40:00Z","v":447,"vw":9.787357},{"c":9.79,"h":9.79,"l":9.79,"n":1,"o":9.79,"t":"2026-10-21T16:50:00Z","v":100,"vw":9.79},{"c":9.7417,"h":9.7417,"l":9.7417,"n":2,"o":9.7417,"t":"2026-10-21T17:25:00Z","v":487,"vw":9.7417},{"c":9.77,"h":9.77,"l":9.77,"n":1,"o":9.77,"t":"2026-10-21T17:50:00Z","v":100,"vw":9.77},{"c":9.78,"h":9.79,"l":9.78,"n":7,"o":9.79,"t":"2026-10-21T18:05:00Z","v":500,"vw":9.785},{"c":9.8182,"h":9.8274,"l":9.8182,"n":5,"o":9.825,"t":"2026-10-21T18:25:00Z","v":788,"vw":9.823371},{"c":9.81,"h":9.81,"l":9.81,"n":1,"o":9.81,"t":"2026-10-21T18:30:00Z","v":100,"vw":9.81},{"c":9.805,"h":9.805,"l":9.805,"n":1,"o":9.805,"t":"2026-10-21T18:35:00Z","v":100,"vw":9.805},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-21T18:40:00Z","v":100,"vw":9.8},{"c":9.78,"h":9.78,"l":9.78,"n":3,"o":9.78,"t":"2026-10-21T18:45:00Z","v":200,"vw":9.78},{"c":9.7116,"h":9.7301,"l":9.7116,"n":9,"o":9.7301,"t":"2026-10-21T18:55:00Z","v":1437,"vw":9.723241},{"c":9.72,"h":9.72,"l":9.72,"n":1,"o":9.72,"t":"2026-10-21T19:05:00Z","v":100,"vw":9.72},{"c":9.73,"h":9.73,"l":9.73,"n":1,"o":9.73,"t":"2026-10-21T19:35:00Z","v":1000,"vw":9.73},{"c":9.735,"h":9.735,"l":9.735,"n":1,"o":9.735,"t":"2026-10-21T19:40:00Z","v":100,"vw":9.735},{"c":9.74,"h":9.74,"l":9.74,"n":2,"o":9.74,"t":"2026-10-21T19:50:00Z","v":114,"vw":9.74},{"c":9.74,"h":9.74,"l":9.74,"n":2,"o":9.74,"t":"2026-10-21T20:55:00Z","v":1000,"vw":9.74},{"c":9.71,"h":9.72,"l":9.71,"n":3,"o":9.72,"t":"2026-10-21T22:20:00Z","v":600,"vw":9.711667}],"history":[{"c":18.05,"h":18.09,"l":16.82,"n":1025,"o":17.16,"t":"2025-11-24T05:00:00Z","v":79094,"vw":17.750009},{"c":17.9987,"h":18.02,"l":17.21,"n":491,"o":17.6,"t":"2025-11-25T05:00:00Z","v":21729,"vw":17.526134},{"c":18.2875,"h":18.43,"l":17.65,"n":331,"o":17.8,"t":"2025-11-26T05:00:00Z","v":22094,"vw":17.98837},{"c":17.56,"h":18.67,"l":17.52,"n":232,"o":18.67,"t":"2025-11-28T05:00:00Z","v":18521,"vw":17.980083},{"c":15.7535,"h":16.16,"l":15.55,"n":295,"o":16.16,"t":"2025-12-01T05:00:00Z","v":18956,"vw":15.799738},{"c":17.0648,"h":17.34,"l":16.34,"n":292,"o":16.34,"t":"2025-12-02T05:00:00Z","v":61565,"vw":17.030212},{"c":17.7288,"h":17.86,"l":17.355,"n":150,"o":17.47,"t":"2025-12-03T05:00:00Z","v":9194,"vw":17.622714},{"c":17.4444,"h":17.6801,"l":17.39,"n":177,"o":17.5305,"t":"2025-12-04T05:00:00Z","v":11231,"vw":17.596078},{"c":16.2673,"h":16.9671,"l":16.25,"n":209,"o":16.73,"t":"2025-12-05T05:00:00Z","v":10172,"vw":16.586649},{"c":16.888,"h":17,"l":16.6594,"n":189,"o":16.92,"t":"2025-12-08T05:00:00Z","v":7258,"vw":16.846056},{"c":17.5223,"h":17.99,"l":16.861,"n":257,"o":16.861,"t":"2025-12-09T05:00:00Z","v":6194,"vw":17.673814},{"c":17.2036,"h":17.53,"l":17.0508,"n":181,"o":17.115,"t":"2025-12-10T05:00:00Z","v":5560,"vw":17.21761},{"c":16.4555,"h":16.4555,"l":16.1044,"n":159,"o":16.21,"t":"2025-12-11T05:00:00Z","v":5460,"vw":16.208523},{"c":16.0224,"h":16.46,"l":15.85,"n":149,"o":16.46,"t":"2025-12-12T05:00:00Z","v":18388,"vw":15.989991},{"c":15.06,"h":15.96,"l":15.01,"n":393,"o":15.96,"t":"2025-12-15T05:00:00Z","v":62080,"vw":15.337177},{"c":15.5341,"h":15.5506,"l":15.401,"n":155,"o":15.41,"t":"2025-12-16T05:00:00Z","v":2938,"vw":15.449107},{"c":14.9089,"h":15.93,"l":14.72,"n":258,"o":15.93,"t":"2025-12-17T05:00:00Z","v":19838,"vw":14.838931},{"c":14.2197,"h":15.27,"l":14.1494,"n":384,"o":15.06,"t":"2025-12-18T05:00:00Z","v":41323,"vw":14.660085},{"c":15.6125,"h":15.68,"l":15.06,"n":288,"o":15.07,"t":"2025-12-19T05:00:00Z","v":30206,"vw":15.411749},{"c":15.455,"h":15.89,"l":15.455,"n":168,"o":15.699,"t":"2025-12-22T05:00:00Z","v":3317,"vw":15.745988},{"c":15.2,"h":15.369,"l":15.13,"n":130,"o":15.25,"t":"2025-12-23T05:00:00Z","v":2847,"vw":15.235416},{"c":15.0516,"h":15.15,"l":14.96,"n":71,"o":15.0265,"t":"2025-12-24T05:00:00Z","v":1413,"vw":15.026389},{"c":14.3657,"h":14.6955,"l":14.2494,"n":210,"o":14.6955,"t":"2025-12-26T05:00:00Z","v":18269,"vw":14.388023},{"c":14.3952,"h":14.64,"l":14.3924,"n":142,"o":14.55,"t":"2025-12-29T05:00:00Z","v":5987,"vw":14.543298},{"c":14.412,"h":14.68,"l":14.4,"n":179,"o":14.56,"t":"2025-12-30T05:00:00Z","v":17197,"vw":14.508579},{"c":13.7723,"h":14.4665,"l":13.71,"n":321,"o":14.43,"t":"2025-12-31T05:00:00Z","v":78630,"vw":13.88699},{"c":16.4132,"h":16.49,"l":15.31,"n":1464,"o":15.36,"t":"2026-01-02T05:00:00Z","v":216394,"vw":16.012286},{"c":17.7764,"h":18.12,"l":17.27,"n":453,"o":17.38,"t":"2026-01-05T05:00:00Z","v":45887,"vw":17.725154},{"c":17.3286,"h":18.0499,"l":16.99,"n":488,"o":18.045,"t":"2026-01-06T05:00:00Z","v":68283,"vw":17.224876},{"c":17.2,"h":17.44,"l":17.06,"n":270,"o":17.19,"t":"2026-01-07T05:00:00Z","v":27055,"vw":17.183808},{"c":16.68,"h":16.8,"l":16.27,"n":294,"o":16.36,"t":"2026-01-08T05:00:00Z","v":22218,"vw":16.56366},{"c":16.45,"h":16.945,"l":16.31,"n":353,"o":16.41,"t":"2026-01-09T05:00:00Z","v":23259,"vw":16.715176},{"c":16.1314,"h":16.3899,"l":15.91,"n":224,"o":15.95,"t":"2026-01-12T05:00:00Z","v":12754,"vw":16.116497},{"c":16.963,"h":16.9857,"l":16.5,"n":367,"o":16.55,"t":"2026-01-13T05:00:00Z","v":37441,"vw":16.683602},{"c":17.31,"h":17.71,"l":17.22,"n":375,"o":17.26,"t":"2026-01-14T05:00:00Z","v":44806,"vw":17.499335},{"c":16.38,"h":16.96,"l":16.38,"n":231,"o":16.96,"t":"2026-01-15T05:00:00Z","v":16555,"vw":16.684964},{"c":16.2151,"h":16.25,"l":15.95,"n":177,"o":16.24,"t":"2026-01-16T05:00:00Z","v":7451,"vw":16.070709},{"c":14.62,"h":14.87,"l":14.521,"n":288,"o":14.77,"t":"2026-01-20T05:00:00Z","v":19102,"vw":14.661622},{"c":15.03,"h":15.069,"l":14.1373,"n":203,"o":14.7952,"t":"2026-01-21T05:00:00Z","v":7959,"vw":14.818558},{"c":14.6,"h":14.71,"l":14.5,"n":155,"o":14.71,"t":"2026-01-22T05:00:00Z","v":4886,"vw":14.628441},{"c":14.52,"h":14.88,"l":14.4,"n":191,"o":14.61,"t":"2026-01-23T05:00:00Z","v":5821,"vw":14.615151},{"c":14.3,"h":14.51,"l":14.29,"n":229,"o":14.29,"t":"2026-01-26T05:00:00Z","v":21423,"vw":14.391128},{"c":14.82,"h":14.82,"l":14.3,"n":201,"o":14.4,"t":"2026-01-27T05:00:00Z","v":8399,"vw":14.533904},{"c":14.71,"h":14.78,"l":14.56,"n":143,"o":14.76,"t":"2026-01-28T05:00:00Z","v":4524,"vw":14.671156},{"c":13.64,"h":14.1,"l":13.46,"n":310,"o":14.1,"t":"2026-01-29T05:00:00Z","v":12583,"vw":13.640186},{"c":13.6176,"h":13.89,"l":13.4,"n":411,"o":13.629,"t":"2026-01-30T05:00:00Z","v":26090,"vw":13.610342},{"c":12.62,"h":12.94,"l":12.59,"n":289,"o":12.59,"t":"2026-02-02T05:00:00Z","v":15078,"vw":12.745779},{"c":12.82,"h":12.94,"l":12.05,"n":493,"o":12.73,"t":"2026-02-03T05:00:00Z","v":26698,"vw":12.518907},{"c":12.26,"h":12.41,"l":11.97,"n":417,"o":12.4,"t":"2026-02-04T05:00:00Z","v":16312,"vw":12.227343},{"c":10.44,"h":11.7801,"l":10.29,"n":539,"o":11.66,"t":"2026-02-05T05:00:00Z","v":29482,"vw":10.979328},{"c":11.5996,"h":11.94,"l":11.09,"n":399,"o":11.09,"t":"2026-02-06T05:00:00Z","v":21244,"vw":11.582226},{"c":11.34,"h":11.345,"l":10.9904,"n":210,"o":11.05,"t":"2026-02-09T05:00:00Z","v":9718,"vw":11.17879},{"c":10.92,"h":11.031,"l":10.88,"n":206,"o":10.88,"t":"2026-02-10T05:00:00Z","v":11557,"vw":10.983681},{"c":10.7084,"h":10.71,"l":10.38,"n":524,"o":10.71,"t":"2026-02-11T05:00:00Z","v":103400,"vw":10.427508},{"c":10.7,"h":11.09,"l":10.7,"n":261,"o":11.06,"t":"2026-02-12T05:00:00Z","v":17444,"vw":10.894933},{"c":11.4,"h":11.4,"l":10.96,"n":384,"o":10.99,"t":"2026-02-13T05:00:00Z","v":81459,"vw":11.317318},{"c":11.81,"h":12.08,"l":11.6,"n":517,"o":11.77,"t":"2026-02-17T05:00:00Z","v":66749,"vw":11.824962},{"c":11.59,"h":12.02,"l":11.511,"n":194,"o":11.73,"t":"2026-02-18T05:00:00Z","v":10832,"vw":11.764738},{"c":11.5068,"h":11.55,"l":11.25,"n":304,"o":11.43,"t":"2026-02-19T05:00:00Z","v":20106,"vw":11.442181},{"c":11.825,"h":12.02,"l":11.5,"n":805,"o":11.5,"t":"2026-02-20T05:00:00Z","v":76138,"vw":11.793356},{"c":10.97,"h":11.3699,"l":10.88,"n":254,"o":11.32,"t":"2026-02-23T05:00:00Z","v":15762,"vw":11.105506},{"c":10.83,"h":10.8795,"l":10.603,"n":462,"o":10.67,"t":"2026-02-24T05:00:00Z","v":126431,"vw":10.789905},{"c":12.24,"h":12.29,"l":11.57,"n":576,"o":11.59,"t":"2026-02-25T05:00:00Z","v":85399,"vw":12.0883},{"c":11.39,"h":11.7,"l":11.25,"n":317,"o":11.66,"t":"2026-02-26T05:00:00Z","v":24994,"vw":11.455027},{"c":10.98,"h":11.14,"l":10.92,"n":248,"o":11.09,"t":"2026-02-27T05:00:00Z","v":15478,"vw":11.032829},{"c":11.16,"h":11.45,"l":10.74,"n":309,"o":10.74,"t":"2026-03-02T05:00:00Z","v":20138,"vw":11.169003},{"c":10.48,"h":10.86,"l":10.43,"n":385,"o":10.6,"t":"2026-03-03T05:00:00Z","v":56778,"vw":10.484932},{"c":12.01,"h":12.22,"l":11.19,"n":607,"o":11.2464,"t":"2026-03-04T05:00:00Z","v":75406,"vw":11.677757},{"c":11.1,"h":11.24,"l":10.931,"n":372,"o":11.2225,"t":"2026-03-05T05:00:00Z","v":72444,"vw":11.085864},{"c":10.7134,"h":10.7134,"l":10.6,"n":257,"o":10.69,"t":"2026-03-06T05:00:00Z","v":29482,"vw":10.668522},{"c":10.72,"h":10.84,"l":10.72,"n":203,"o":10.78,"t":"2026-03-09T04:00:00Z","v":18437,"vw":10.766902},{"c":11.13,"h":11.72,"l":11.12,"n":351,"o":11.38,"t":"2026-03-10T04:00:00Z","v":16571,"vw":11.394564},{"c":11.03,"h":11.155,"l":10.8164,"n":330,"o":11.01,"t":"2026-03-11T04:00:00Z","v":28955,"vw":10.987132},{"c":11.1135,"h":11.2057,"l":11,"n":304,"o":11.0714,"t":"2026-03-12T04:00:00Z","v":18415,"vw":11.096687},{"c":11.28,"h":11.88,"l":11.2601,"n":378,"o":11.81,"t":"2026-03-13T04:00:00Z","v":28530,"vw":11.590107},{"c":11.99,"h":12.1199,"l":11.76,"n":363,"o":11.81,"t":"2026-03-16T04:00:00Z","v":31289,"vw":11.908648},{"c":11.7927,"h":11.81,"l":11.59,"n":225,"o":11.6398,"t":"2026-03-17T04:00:00Z","v":11479,"vw":11.649951},{"c":11.137,"h":11.3,"l":11,"n":235,"o":11.3,"t":"2026-03-18T04:00:00Z","v":14158,"vw":11.171434},{"c":10.97,"h":11,"l":10.8,"n":332,"o":10.899,"t":"2026-03-19T04:00:00Z","v":59081,"vw":10.91779},{"c":11.01,"h":11.09,"l":10.94,"n":160,"o":11.05,"t":"2026-03-20T04:00:00Z","v":7133,"vw":11.039645},{"c":11.152,"h":11.23,"l":10.9534,"n":337,"o":10.97,"t":"2026-03-23T04:00:00Z","v":29006,"vw":11.067393},{"c":10.944,"h":11.02,"l":10.88,"n":172,"o":11.02,"t":"2026-03-24T04:00:00Z","v":9358,"vw":10.96097},{"c":11.3197,"h":11.4805,"l":11.3,"n":126,"o":11.4203,"t":"2026-03-25T04:00:00Z","v":11095,"vw":11.445049},{"c":10.7138,"h":10.8,"l":10.6676,"n":215,"o":10.76,"t":"2026-03-26T04:00:00Z","v":17486,"vw":10.728501},{"c":10.59,"h":10.64,"l":10.51,"n":154,"o":10.62,"t":"2026-03-27T04:00:00Z","v":16350,"vw":10.563277},{"c":10.67,"h":10.96,"l":10.6601,"n":117,"o":10.93,"t":"2026-03-30T04:00:00Z","v":11860,"vw":10.894195},{"c":10.81,"h":10.8704,"l":10.68,"n":150,"o":10.68,"t":"2026-03-31T04:00:00Z","v":5985,"vw":10.805346},{"c":10.903,"h":10.97,"l":10.84,"n":140,"o":10.88,"t":"2026-04-01T04:00:00Z","v":13969,"vw":10.89483},{"c":10.6,"h":10.67,"l":10.5001,"n":198,"o":10.531,"t":"2026-04-02T04:00:00Z","v":17313,"vw":10.584142},{"c":10.8,"h":10.9261,"l":10.7936,"n":155,"o":10.9,"t":"2026-04-06T04:00:00Z","v":18627,"vw":10.871483},{"c":10.86,"h":10.86,"l":10.59,"n":177,"o":10.68,"t":"2026-04-07T04:00:00Z","v":17385,"vw":10.71972},{"c":10.96,"h":11.16,"l":10.9101,"n":179,"o":11.16,"t":"2026-04-08T04:00:00Z","v":18504,"vw":11.003742},{"c":11.03,"h":11.03,"l":10.71,"n":213,"o":10.76,"t":"2026-04-09T04:00:00Z","v":14851,"vw":10.852946},{"c":11.17,"h":11.21,"l":10.86,"n":199,"o":10.86,"t":"2026-04-10T04:00:00Z","v":16325,"vw":11.07113},{"c":10.94,"h":10.95,"l":10.69,"n":290,"o":10.71,"t":"2026-04-13T04:00:00Z","v":73252,"vw":10.810472},{"c":10.9299,"h":11.49,"l":10.88,"n":379,"o":11.2299,"t":"2026-04-14T04:00:00Z","v":48688,"vw":11.200404},{"c":11.29,"h":11.37,"l":10.9501,"n":279,"o":10.9921,"t":"2026-04-15T04:00:00Z","v":44207,"vw":11.045839},{"c":11.6906,"h":11.74,"l":11.1365,"n":380,"o":11.4621,"t":"2026-04-16T04:00:00Z","v":45259,"vw":11.530674},{"c":11.7623,"h":12.0001,"l":11.76,"n":427,"o":11.87,"t":"2026-04-17T04:00:00Z","v":49677,"vw":11.86104},{"c":11.25,"h":11.26,"l":11.061,"n":195,"o":11.17,"t":"2026-04-20T04:00:00Z","v":20216,"vw":11.186882},{"c":11.0307,"h":11.2,"l":11.0102,"n":134,"o":11.18,"t":"2026-04-21T04:00:00Z","v":16558,"vw":11.111156},{"c":11.37,"h":11.5394,"l":11.3301,"n":235,"o":11.5198,"t":"2026-04-22T04:00:00Z","v":24267,"vw":11.468479},{"c":11.3204,"h":11.49,"l":11.29,"n":195,"o":11.31,"t":"2026-04-23T04:00:00Z","v":23226,"vw":11.376038},{"c":11.5699,"h":11.59,"l":11.4301,"n":187,"o":11.5113,"t":"2026-04-24T04:00:00Z","v":38683,"vw":11.509563},{"c":11.5,"h":11.6596,"l":11.4,"n":223,"o":11.55,"t":"2026-04-27T04:00:00Z","v":48955,"vw":11.566393},{"c":11.7123,"h":11.739,"l":11.56,"n":239,"o":11.62,"t":"2026-04-28T04:00:00Z","v":36312,"vw":11.644096},{"c":11.9098,"h":12.515,"l":11.875,"n":402,"o":12.5033,"t":"2026-04-29T04:00:00Z","v":54029,"vw":12.13595},{"c":12.5,"h":12.605,"l":12.391,"n":263,"o":12.4686,"t":"2026-04-30T04:00:00Z","v":52924,"vw":12.529206},{"c":12.84,"h":12.94,"l":12.7502,"n":317,"o":12.875,"t":"2026-05-01T04:00:00Z","v":39169,"vw":12.864031},{"c":12.968,"h":13.195,"l":12.881,"n":331,"o":13.03,"t":"2026-05-04T04:00:00Z","v":68963,"vw":13.016434},{"c":13.37,"h":13.429,"l":13.121,"n":330,"o":13.24,"t":"2026-05-05T04:00:00Z","v":42798,"vw":13.232511},{"c":13.31,"h":13.43,"l":13.17,"n":329,"o":13.425,"t":"2026-05-06T04:00:00Z","v":84426,"vw":13.287698},{"c":12.6992,"h":13.09,"l":12.58,"n":180,"o":13.09,"t":"2026-05-07T04:00:00Z","v":21306,"vw":12.843016},{"c":12.8036,"h":12.83,"l":12.5202,"n":122,"o":12.5202,"t":"2026-05-08T04:00:00Z","v":10961,"vw":12.728981},{"c":13.1049,"h":13.139,"l":12.82,"n":200,"o":12.92,"t":"2026-05-11T04:00:00Z","v":17872,"vw":13.054539},{"c":12.9,"h":12.9377,"l":12.73,"n":133,"o":12.82,"t":"2026-05-12T04:00:00Z","v":8356,"vw":12.809873},{"c":13.26,"h":13.43,"l":12.92,"n":851,"o":13.2,"t":"2026-05-13T04:00:00Z","v":118470,"vw":13.13037},{"c":13.68,"h":13.939,"l":13.374,"n":553,"o":13.55,"t":"2026-05-14T04:00:00Z","v":74413,"vw":13.649482},{"c":13.26,"h":13.3401,"l":13.06,"n":310,"o":13.3401,"t":"2026-05-15T04:00:00Z","v":67935,"vw":13.18683},{"c":12.3117,"h":12.44,"l":12.155,"n":404,"o":12.44,"t":"2026-05-18T04:00:00Z","v":92952,"vw":12.258163},{"c":12.1231,"h":12.2396,"l":12.111,"n":136,"o":12.23,"t":"2026-05-19T04:00:00Z","v":15419,"vw":12.158454},{"c":12.25,"h":12.3069,"l":12.1453,"n":145,"o":12.2,"t":"2026-05-20T04:00:00Z","v":11949,"vw":12.227848},{"c":12.44,"h":12.5199,"l":12.2199,"n":132,"o":12.24,"t":"2026-05-21T04:00:00Z","v":15584,"vw":12.350914},{"c":12.13,"h":12.4889,"l":12.071,"n":137,"o":12.4889,"t":"2026-05-22T04:00:00Z","v":7902,"vw":12.311909},{"c":11.85,"h":12.1868,"l":11.8,"n":206,"o":12,"t":"2026-05-26T04:00:00Z","v":21188,"vw":11.968146},{"c":11.9866,"h":12.09,"l":11.8351,"n":203,"o":11.91,"t":"2026-05-27T04:00:00Z","v":18633,"vw":11.953191},{"c":11.67,"h":11.8094,"l":11.39,"n":256,"o":11.46,"t":"2026-05-28T04:00:00Z","v":24587,"vw":11.675075},{"c":11.76,"h":11.8799,"l":11.48,"n":235,"o":11.52,"t":"2026-05-29T04:00:00Z","v":27942,"vw":11.72922},{"c":11.8113,"h":11.8129,"l":11.49,"n":431,"o":11.69,"t":"2026-06-01T04:00:00Z","v":71247,"vw":11.673462},{"c":11.05,"h":11.62,"l":10.969,"n":302,"o":11.62,"t":"2026-06-02T04:00:00Z","v":78763,"vw":11.451917},{"c":10.7607,"h":11.0687,"l":10.76,"n":542,"o":11.06,"t":"2026-06-03T04:00:00Z","v":64211,"vw":10.975161},{"c":10.47,"h":10.59,"l":10.38,"n":383,"o":10.39,"t":"2026-06-04T04:00:00Z","v":56886,"vw":10.50271},{"c":9.5306,"h":9.9686,"l":9.31,"n":477,"o":9.9,"t":"2026-06-05T04:00:00Z","v":45754,"vw":9.591417},{"c":10.1991,"h":10.259,"l":10.11,"n":180,"o":10.12,"t":"2026-06-08T04:00:00Z","v":13980,"vw":10.196118},{"c":10.0094,"h":10.0701,"l":9.79,"n":203,"o":10.0701,"t":"2026-06-09T04:00:00Z","v":13984,"vw":9.952151},{"c":9.775,"h":9.96,"l":9.7601,"n":219,"o":9.89,"t":"2026-06-10T04:00:00Z","v":10047,"vw":9.867618},{"c":10.1497,"h":10.205,"l":9.95,"n":202,"o":9.95,"t":"2026-06-11T04:00:00Z","v":14644,"vw":10.146783},{"c":10.2784,"h":10.82,"l":10.22,"n":332,"o":10.23,"t":"2026-06-12T04:00:00Z","v":58092,"vw":10.402739},{"c":10.4445,"h":10.65,"l":10.4253,"n":210,"o":10.6401,"t":"2026-06-15T04:00:00Z","v":20648,"vw":10.563287},{"c":10.2268,"h":10.3,"l":10.13,"n":134,"o":10.2731,"t":"2026-06-16T04:00:00Z","v":6060,"vw":10.23609},{"c":10.025,"h":10.3199,"l":10.01,"n":212,"o":10.1463,"t":"2026-06-17T04:00:00Z","v":8826,"vw":10.167771},{"c":9.7113,"h":9.97,"l":9.64,"n":149,"o":9.97,"t":"2026-06-18T04:00:00Z","v":9129,"vw":9.765857},{"c":9.6952,"h":9.905,"l":9.6952,"n":131,"o":9.9,"t":"2026-06-22T04:00:00Z","v":8293,"vw":9.833534},{"c":9.2124,"h":9.3396,"l":9.182,"n":178,"o":9.316,"t":"2026-06-23T04:00:00Z","v":33021,"vw":9.231627},{"c":8.671,"h":9.07,"l":8.56,"n":208,"o":9.05,"t":"2026-06-24T04:00:00Z","v":12780,"vw":8.785778},{"c":8.5794,"h":8.76,"l":8.44,"n":253,"o":8.76,"t":"2026-06-25T04:00:00Z","v":129960,"vw":8.580241},{"c":8.88,"h":8.9199,"l":8.59,"n":290,"o":8.59,"t":"2026-06-26T04:00:00Z","v":40075,"vw":8.765662},{"c":8.64,"h":8.6799,"l":8.45,"n":283,"o":8.501,"t":"2026-06-29T04:00:00Z","v":47938,"vw":8.54388},{"c":8.4694,"h":8.52,"l":8.24,"n":263,"o":8.24,"t":"2026-06-30T04:00:00Z","v":35231,"vw":8.325343},{"c":8.5356,"h":8.62,"l":8.42,"n":245,"o":8.42,"t":"2026-07-01T04:00:00Z","v":38459,"vw":8.541461},{"c":8.715,"h":8.83,"l":8.71,"n":250,"o":8.75,"t":"2026-07-02T04:00:00Z","v":48922,"vw":8.786381},{"c":9.0389,"h":9.049,"l":8.78,"n":291,"o":8.78,"t":"2026-07-06T04:00:00Z","v":19112,"vw":8.935323},{"c":8.78,"h":8.8642,"l":8.66,"n":187,"o":8.72,"t":"2026-07-07T04:00:00Z","v":19996,"vw":8.78741},{"c":8.515,"h":8.5199,"l":8.375,"n":160,"o":8.48,"t":"2026-07-08T04:00:00Z","v":10395,"vw":8.448733},{"c":8.5726,"h":8.58,"l":8.48,"n":99,"o":8.52,"t":"2026-07-09T04:00:00Z","v":4925,"vw":8.551159},{"c":8.72,"h":8.749,"l":8.61,"n":135,"o":8.71,"t":"2026-07-10T04:00:00Z","v":17256,"vw":8.700553},{"c":8.43,"h":8.47,"l":8.37,"n":101,"o":8.44,"t":"2026-07-13T04:00:00Z","v":3021,"vw":8.431026},{"c":8.73,"h":8.83,"l":8.65,"n":222,"o":8.665,"t":"2026-07-14T04:00:00Z","v":29676,"vw":8.721877},{"c":8.68,"h":8.83,"l":8.62,"n":681,"o":8.83,"t":"2026-07-15T04:00:00Z","v":79246,"vw":8.736553},{"c":8.6,"h":8.669,"l":8.58,"n":203,"o":8.63,"t":"2026-07-16T04:00:00Z","v":33700,"vw":8.621394},{"c":8.5308,"h":8.56,"l":8.34,"n":137,"o":8.39,"t":"2026-07-17T04:00:00Z","v":9700,"vw":8.47641},{"c":8.47,"h":8.625,"l":8.45,"n":185,"o":8.51,"t":"2026-07-20T04:00:00Z","v":21258,"vw":8.517961},{"c":8.63,"h":8.65,"l":8.59,"n":144,"o":8.6012,"t":"2026-07-21T04:00:00Z","v":26231,"vw":8.637324},{"c":8.51,"h":8.629,"l":8.4855,"n":173,"o":8.51,"t":"2026-07-22T04:00:00Z","v":20174,"vw":8.544487},{"c":8.1149,"h":8.3,"l":8.0401,"n":220,"o":8.27,"t":"2026-07-23T04:00:00Z","v":30731,"vw":8.181822},{"c":8.1101,"h":8.149,"l":8.03,"n":200,"o":8.0902,"t":"2026-07-24T04:00:00Z","v":33140,"vw":8.087284},{"c":8.43,"h":8.58,"l":8.3739,"n":180,"o":8.51,"t":"2026-07-27T04:00:00Z","v":16887,"vw":8.477076},{"c":8.3,"h":8.36,"l":8.13,"n":106,"o":8.1701,"t":"2026-07-28T04:00:00Z","v":4754,"vw":8.265864},{"c":8.16,"h":8.268,"l":8.16,"n":150,"o":8.26,"t":"2026-07-29T04:00:00Z","v":6234,"vw":8.230656},{"c":8.3041,"h":8.32,"l":8.212,"n":137,"o":8.23,"t":"2026-07-30T04:00:00Z","v":13695,"vw":8.274023},{"c":8.1975,"h":8.25,"l":8.05,"n":160,"o":8.1501,"t":"2026-07-31T04:00:00Z","v":8363,"vw":8.126962},{"c":8.25,"h":8.269,"l":8.16,"n":154,"o":8.16,"t":"2026-08-03T04:00:00Z","v":57801,"vw":8.221264},{"c":8.26,"h":8.27,"l":8.245,"n":106,"o":8.252,"t":"2026-08-04T04:00:00Z","v":13152,"vw":8.260423},{"c":8.25,"h":8.25,"l":8.13,"n":101,"o":8.24,"t":"2026-08-05T04:00:00Z","v":8385,"vw":8.222908},{"c":8.07,"h":8.13,"l":8.04,"n":141,"o":8.04,"t":"2026-08-06T04:00:00Z","v":42627,"vw":8.097151},{"c":8.181,"h":8.239,"l":8.16,"n":125,"o":8.202,"t":"2026-08-07T04:00:00Z","v":19929,"vw":8.209116},{"c":8.2,"h":8.2,"l":8.1501,"n":129,"o":8.17,"t":"2026-08-10T04:00:00Z","v":9110,"vw":8.180927},{"c":8.3248,"h":8.358,"l":8.21,"n":155,"o":8.2878,"t":"2026-08-11T04:00:00Z","v":16712,"vw":8.293706},{"c":8.28,"h":8.31,"l":8.24,"n":144,"o":8.295,"t":"2026-08-12T04:00:00Z","v":11947,"vw":8.282267},{"c":8.23,"h":8.25,"l":8.1801,"n":116,"o":8.22,"t":"2026-08-13T04:00:00Z","v":11164,"vw":8.23549},{"c":8.1916,"h":8.2099,"l":8.1301,"n":89,"o":8.15,"t":"2026-08-14T04:00:00Z","v":12408,"vw":8.156496},{"c":8.24,"h":8.2799,"l":8.21,"n":110,"o":8.21,"t":"2026-08-17T04:00:00Z","v":20201,"vw":8.246317},{"c":8.251,"h":8.2799,"l":8.18,"n":93,"o":8.2,"t":"2026-08-18T04:00:00Z","v":15660,"vw":8.240117},{"c":8.6,"h":8.67,"l":8.26,"n":427,"o":8.29,"t":"2026-08-19T04:00:00Z","v":89198,"vw":8.486257},{"c":9.35,"h":9.81,"l":9.03,"n":647,"o":9.1,"t":"2026-08-20T04:00:00Z","v":89631,"vw":9.531264},{"c":9.9799,"h":10.02,"l":9.6912,"n":914,"o":9.82,"t":"2026-08-21T04:00:00Z","v":122542,"vw":9.845572},{"c":10.47,"h":10.9,"l":10.34,"n":633,"o":10.84,"t":"2026-08-24T04:00:00Z","v":157614,"vw":10.552724},{"c":10.35,"h":10.528,"l":10.292,"n":291,"o":10.43,"t":"2026-08-25T04:00:00Z","v":41107,"vw":10.42125},{"c":9.9769,"h":10.1,"l":9.851,"n":267,"o":10.02,"t":"2026-08-26T04:00:00Z","v":16607,"vw":9.978726},{"c":10.4101,"h":10.56,"l":10.28,"n":291,"o":10.349,"t":"2026-08-27T04:00:00Z","v":25085,"vw":10.448961},{"c":9.93,"h":10.32,"l":9.92,"n":332,"o":10.162,"t":"2026-08-28T04:00:00Z","v":30536,"vw":10.102654},{"c":9.76,"h":9.8278,"l":9.65,"n":357,"o":9.71,"t":"2026-08-31T04:00:00Z","v":89264,"vw":9.748051},{"c":9.62,"h":9.748,"l":9.51,"n":319,"o":9.681,"t":"2026-09-01T04:00:00Z","v":33624,"vw":9.639882},{"c":9.5284,"h":9.595,"l":9.48,"n":156,"o":9.48,"t":"2026-09-02T04:00:00Z","v":15806,"vw":9.558057},{"c":10.5022,"h":10.56,"l":9.79,"n":501,"o":9.8,"t":"2026-09-03T04:00:00Z","v":39701,"vw":10.213602},{"c":9.9401,"h":10.065,"l":9.8601,"n":221,"o":10,"t":"2026-09-04T04:00:00Z","v":22838,"vw":9.942799},{"c":10.53,"h":10.6528,"l":10.3823,"n":301,"o":10.46,"t":"2026-09-08T04:00:00Z","v":16932,"vw":10.563848},{"c":10.2002,"h":10.71,"l":10.2,"n":234,"o":10.71,"t":"2026-09-09T04:00:00Z","v":15908,"vw":10.502225},{"c":9.84,"h":9.88,"l":9.711,"n":345,"o":9.81,"t":"2026-09-10T04:00:00Z","v":41950,"vw":9.826338},{"c":9.9239,"h":10.34,"l":9.86,"n":312,"o":9.91,"t":"2026-09-11T04:00:00Z","v":33773,"vw":10.117397},{"c":9.9412,"h":10,"l":9.82,"n":373,"o":9.82,"t":"2026-09-14T04:00:00Z","v":46730,"vw":9.915939},{"c":9.49,"h":9.76,"l":9.251,"n":563,"o":9.76,"t":"2026-09-15T04:00:00Z","v":81946,"vw":9.560704},{"c":9.4211,"h":9.4399,"l":9.22,"n":263,"o":9.295,"t":"2026-09-16T04:00:00Z","v":18978,"vw":9.275407},{"c":9.6,"h":9.69,"l":9.47,"n":234,"o":9.52,"t":"2026-09-17T04:00:00Z","v":11809,"vw":9.573583},{"c":10.3399,"h":10.36,"l":10.01,"n":533,"o":10.01,"t":"2026-09-18T04:00:00Z","v":92983,"vw":10.244011},{"c":11.6,"h":11.75,"l":10.82,"n":1450,"o":11.01,"t":"2026-09-21T04:00:00Z","v":181198,"vw":11.34182},{"c":11.76,"h":11.8799,"l":11.609,"n":792,"o":11.8,"t":"2026-09-22T04:00:00Z","v":151003,"vw":11.738501},{"c":10.82,"h":11.719,"l":10.751,"n":398,"o":11.67,"t":"2026-09-23T04:00:00Z","v":80663,"vw":11.078252},{"c":11.2974,"h":11.4,"l":11.005,"n":575,"o":11.055,"t":"2026-09-24T04:00:00Z","v":93490,"vw":11.239292},{"c":11.53,"h":11.55,"l":11.3101,"n":596,"o":11.49,"t":"2026-09-25T04:00:00Z","v":103575,"vw":11.44796},{"c":10.9551,"h":11.15,"l":10.8,"n":490,"o":11.02,"t":"2026-09-28T04:00:00Z","v":80635,"vw":11.041441},{"c":11,"h":11.299,"l":10.8981,"n":306,"o":11.299,"t":"2026-09-29T04:00:00Z","v":52863,"vw":11.082874},{"c":11.05,"h":11.5,"l":11,"n":322,"o":11.41,"t":"2026-09-30T04:00:00Z","v":33545,"vw":11.100477},{"c":11.17,"h":11.1799,"l":10.9911,"n":336,"o":11.05,"t":"2026-10-01T04:00:00Z","v":53934,"vw":11.099956},{"c":10.72,"h":11.46,"l":10.605,"n":453,"o":11.39,"t":"2026-10-02T04:00:00Z","v":85254,"vw":11.155945},{"c":11.18,"h":11.31,"l":11.01,"n":324,"o":11.3,"t":"2026-10-05T04:00:00Z","v":61672,"vw":11.204599},{"c":11,"h":11.3,"l":10.97,"n":262,"o":11.23,"t":"2026-10-06T04:00:00Z","v":51705,"vw":11.159919},{"c":10.36,"h":10.45,"l":10.3001,"n":325,"o":10.36,"t":"2026-10-07T04:00:00Z","v":40950,"vw":10.377069},{"c":9.83,"h":10.27,"l":9.525,"n":647,"o":10.21,"t":"2026-10-08T04:00:00Z","v":161418,"vw":9.754051},{"c":9.9,"h":9.9683,"l":9.88,"n":221,"o":9.8801,"t":"2026-10-09T04:00:00Z","v":19793,"vw":9.930552},{"c":10,"h":10.09,"l":9.9,"n":218,"o":10.06,"t":"2026-10-12T04:00:00Z","v":24208,"vw":9.971893},{"c":9.89,"h":9.96,"l":9.84,"n":171,"o":9.87,"t":"2026-10-13T04:00:00Z","v":8246,"vw":9.901052},{"c":9.6005,"h":9.8,"l":9.5678,"n":207,"o":9.77,"t":"2026-10-14T04:00:00Z","v":16723,"vw":9.609124},{"c":9.5504,"h":9.58,"l":9.16,"n":350,"o":9.26,"t":"2026-10-15T04:00:00Z","v":31881,"vw":9.428824},{"c":9.4004,"h":9.611,"l":9.3,"n":169,"o":9.57,"t":"2026-10-16T04:00:00Z","v":11473,"vw":9.501876},{"c":9.2773,"h":9.36,"l":9.24,"n":234,"o":9.36,"t":"2026-10-19T04:00:00Z","v":38603,"vw":9.275941},{"c":9.5554,"h":9.619,"l":9.2875,"n":404,"o":9.2875,"t":"2026-10-20T04:00:00Z","v":53778,"vw":9.530939},{"c":9.7398,"h":9.8274,"l":9.6,"n":264,"o":9.6099,"t":"2026-10-21T04:00:00Z","v":18693,"vw":9.724116}],"volatilityBars":[{"c":10.58,"h":10.59,"l":10.58,"n":4,"o":10.58,"t":"2026-09-21T08:00:00Z","v":1763,"vw":10.58624},{"c":10.8,"h":10.8,"l":10.69,"n":4,"o":10.69,"t":"2026-09-21T08:30:00Z","v":913,"vw":10.734359},{"c":11,"h":11,"l":10.99,"n":3,"o":10.99,"t":"2026-09-21T09:30:00Z","v":563,"vw":10.993552},{"c":10.9,"h":10.93,"l":10.88,"n":71,"o":10.92,"t":"2026-09-21T11:00:00Z","v":3396,"vw":10.918254},{"c":11,"h":11,"l":10.96,"n":24,"o":10.96,"t":"2026-09-21T11:15:00Z","v":15100,"vw":10.999734},{"c":10.97,"h":10.97,"l":10.96,"n":2,"o":10.96,"t":"2026-09-21T11:30:00Z","v":300,"vw":10.965},{"c":10.96,"h":10.96,"l":10.96,"n":16,"o":10.96,"t":"2026-09-21T11:45:00Z","v":5000,"vw":10.96},{"c":10.99,"h":10.99,"l":10.9,"n":4,"o":10.91,"t":"2026-09-21T12:00:00Z","v":1167,"vw":10.9303},{"c":10.99,"h":10.99,"l":10.99,"n":1,"o":10.99,"t":"2026-09-21T12:45:00Z","v":765,"vw":10.99},{"c":10.99,"h":11,"l":10.99,"n":4,"o":11,"t":"2026-09-21T13:00:00Z","v":407,"vw":10.996667},{"c":11.03,"h":11.05,"l":11.02,"n":6,"o":11.02,"t":"2026-09-21T13:15:00Z","v":507,"vw":11.028},{"c":10.93,"h":11.01,"l":10.8901,"n":36,"o":11.01,"t":"2026-09-21T13:30:00Z","v":8168,"vw":10.981043},{"c":10.9501,"h":11.02,"l":10.94,"n":48,"o":10.94,"t":"2026-09-21T13:45:00Z","v":12241,"vw":11.010902},{"c":10.92,"h":10.99,"l":10.82,"n":29,"o":10.95,"t":"2026-09-21T14:00:00Z","v":1808,"vw":10.92684},{"c":11,"h":11.03,"l":10.9201,"n":44,"o":10.9201,"t":"2026-09-21T14:15:00Z","v":17874,"vw":10.957208},{"c":11,"h":11.049,"l":11,"n":15,"o":11.03,"t":"2026-09-21T14:30:00Z","v":2669,"vw":11.039754},{"c":11.14,"h":11.145,"l":10.995,"n":25,"o":10.995,"t":"2026-09-21T14:45:00Z","v":2704,"vw":11.107622},{"c":11.42,"h":11.479,"l":11.19,"n":84,"o":11.19,"t":"2026-09-21T15:00:00Z","v":7068,"vw":11.425687},{"c":11.25,"h":11.38,"l":11.25,"n":18,"o":11.38,"t":"2026-09-21T15:15:00Z","v":466,"vw":11.307214},{"c":11.4322,"h":11.4322,"l":11.2601,"n":28,"o":11.28,"t":"2026-09-21T15:30:00Z","v":2550,"vw":11.391923},{"c":11.448,"h":11.4752,"l":11.43,"n":25,"o":11.43,"t":"2026-09-21T15:45:00Z","v":5602,"vw":11.454174},{"c":11.34,"h":11.44,"l":11.34,"n":40,"o":11.44,"t":"2026-09-21T16:00:00Z","v":7142,"vw":11.403985},{"c":11.37,"h":11.455,"l":11.37,"n":24,"o":11.39,"t":"2026-09-21T16:15:00Z","v":1839,"vw":11.410966},{"c":11.21,"h":11.25,"l":11.21,"n":18,"o":11.25,"t":"2026-09-21T16:30:00Z","v":820,"vw":11.228996},{"c":11.41,"h":11.41,"l":11.35,"n":11,"o":11.35,"t":"2026-09-21T16:45:00Z","v":912,"vw":11.372029},{"c":11.48,"h":11.5,"l":11.35,"n":25,"o":11.36,"t":"2026-09-21T17:00:00Z","v":3651,"vw":11.469959},{"c":11.51,"h":11.53,"l":11.415,"n":36,"o":11.415,"t":"2026-09-21T17:15:00Z","v":3443,"vw":11.494699},{"c":11.56,"h":11.6144,"l":11.5401,"n":51,"o":11.5678,"t":"2026-09-21T17:30:00Z","v":15673,"vw":11.560289},{"c":11.42,"h":11.51,"l":11.42,"n":18,"o":11.51,"t":"2026-09-21T17:45:00Z","v":1824,"vw":11.428768},{"c":11.5322,"h":11.5322,"l":11.451,"n":10,"o":11.451,"t":"2026-09-21T18:00:00Z","v":1945,"vw":11.496338},{"c":11.61,"h":11.65,"l":11.605,"n":19,"o":11.605,"t":"2026-09-21T18:15:00Z","v":5337,"vw":11.624488},{"c":11.7022,"h":11.705,"l":11.64,"n":18,"o":11.64,"t":"2026-09-21T18:30:00Z","v":571,"vw":11.688227},{"c":11.75,"h":11.75,"l":11.66,"n":31,"o":11.67,"t":"2026-09-21T18:45:00Z","v":7853,"vw":11.715336},{"c":11.6,"h":11.74,"l":11.6,"n":58,"o":11.72,"t":"2026-09-21T19:00:00Z","v":9563,"vw":11.631853},{"c":11.56,"h":11.62,"l":11.55,"n":9,"o":11.62,"t":"2026-09-21T19:15:00Z","v":638,"vw":11.57225},{"c":11.49,"h":11.55,"l":11.49,"n":22,"o":11.509,"t":"2026-09-21T19:30:00Z","v":2543,"vw":11.533386},{"c":11.6,"h":11.6,"l":11.55,"n":47,"o":11.5548,"t":"2026-09-21T19:45:00Z","v":6564,"vw":11.562714},{"c":11.6,"h":11.67,"l":11.6,"n":27,"o":11.6,"t":"2026-09-21T20:00:00Z","v":2740,"vw":11.63367},{"c":11.8145,"h":11.87,"l":11.74,"n":18,"o":11.75,"t":"2026-09-21T20:15:00Z","v":1856,"vw":11.780328},{"c":11.69,"h":11.69,"l":11.69,"n":1,"o":11.69,"t":"2026-09-21T20:30:00Z","v":235,"vw":11.69},{"c":11.7393,"h":11.7393,"l":11.7393,"n":1,"o":11.7393,"t":"2026-09-21T21:00:00Z","v":2000,"vw":11.7393},{"c":11.7,"h":11.7,"l":11.67,"n":2,"o":11.67,"t":"2026-09-21T21:15:00Z","v":200,"vw":11.685},{"c":11.8,"h":11.8,"l":11.8,"n":1,"o":11.8,"t":"2026-09-21T22:30:00Z","v":2200,"vw":11.8},{"c":11.7944,"h":11.82,"l":11.74,"n":10,"o":11.74,"t":"2026-09-21T23:15:00Z","v":2000,"vw":11.755632},{"c":11.75,"h":11.78,"l":11.7,"n":11,"o":11.71,"t":"2026-09-21T23:30:00Z","v":2201,"vw":11.717591},{"c":11.75,"h":11.75,"l":11.69,"n":12,"o":11.7,"t":"2026-09-21T23:45:00Z","v":735,"vw":11.713666},{"c":12.11,"h":12.3,"l":11.59,"n":55,"o":12.11,"t":"2026-09-22T08:00:00Z","v":9618,"vw":12.158857},{"c":11.55,"h":11.55,"l":11.55,"n":1,"o":11.55,"t":"2026-09-22T10:00:00Z","v":435,"vw":11.55},{"c":11.78,"h":11.9,"l":11.78,"n":7,"o":11.9,"t":"2026-09-22T11:00:00Z","v":2236,"vw":11.785396},{"c":11.566,"h":11.57,"l":11.44,"n":12,"o":11.44,"t":"2026-09-22T12:15:00Z","v":1965,"vw":11.516055},{"c":11.7,"h":11.7,"l":11.7,"n":11,"o":11.7,"t":"2026-09-22T12:45:00Z","v":2531,"vw":11.7},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-09-22T13:00:00Z","v":3000,"vw":11.7},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-09-22T13:15:00Z","v":400,"vw":11.75},{"c":11.77,"h":11.85,"l":11.735,"n":20,"o":11.8,"t":"2026-09-22T13:30:00Z","v":4250,"vw":11.786203},{"c":11.85,"h":11.8799,"l":11.779,"n":41,"o":11.779,"t":"2026-09-22T13:45:00Z","v":9375,"vw":11.84567},{"c":11.86,"h":11.86,"l":11.77,"n":51,"o":11.82,"t":"2026-09-22T14:00:00Z","v":12454,"vw":11.791673},{"c":11.75,"h":11.879,"l":11.71,"n":27,"o":11.87,"t":"2026-09-22T14:15:00Z","v":6475,"vw":11.797838},{"c":11.69,"h":11.71,"l":11.609,"n":61,"o":11.69,"t":"2026-09-22T14:30:00Z","v":15530,"vw":11.696456},{"c":11.7399,"h":11.74,"l":11.66,"n":27,"o":11.661,"t":"2026-09-22T14:45:00Z","v":12121,"vw":11.672659},{"c":11.76,"h":11.779,"l":11.739,"n":33,"o":11.74,"t":"2026-09-22T15:00:00Z","v":15369,"vw":11.758513},{"c":11.75,"h":11.779,"l":11.75,"n":18,"o":11.75,"t":"2026-09-22T15:15:00Z","v":6859,"vw":11.753057},{"c":11.77,"h":11.77,"l":11.73,"n":4,"o":11.74,"t":"2026-09-22T15:30:00Z","v":1375,"vw":11.749782},{"c":11.79,"h":11.8,"l":11.79,"n":7,"o":11.8,"t":"2026-09-22T15:45:00Z","v":805,"vw":11.791325},{"c":11.64,"h":11.75,"l":11.63,"n":11,"o":11.71,"t":"2026-09-22T16:00:00Z","v":5831,"vw":11.643127},{"c":11.65,"h":11.65,"l":11.619,"n":7,"o":11.64,"t":"2026-09-22T16:15:00Z","v":1294,"vw":11.633506},{"c":11.7,"h":11.719,"l":11.7,"n":15,"o":11.719,"t":"2026-09-22T16:45:00Z","v":1648,"vw":11.713796},{"c":11.7,"h":11.7,"l":11.69,"n":5,"o":11.69,"t":"2026-09-22T17:00:00Z","v":283,"vw":11.69369},{"c":11.7,"h":11.73,"l":11.68,"n":21,"o":11.699,"t":"2026-09-22T17:15:00Z","v":4363,"vw":11.713835},{"c":11.72,"h":11.72,"l":11.69,"n":7,"o":11.7,"t":"2026-09-22T17:45:00Z","v":810,"vw":11.703722},{"c":11.695,"h":11.7099,"l":11.69,"n":12,"o":11.699,"t":"2026-09-22T18:00:00Z","v":1336,"vw":11.69848},{"c":11.68,"h":11.71,"l":11.68,"n":14,"o":11.71,"t":"2026-09-22T18:15:00Z","v":1223,"vw":11.695454},{"c":11.705,"h":11.705,"l":11.6901,"n":3,"o":11.6901,"t":"2026-09-22T18:30:00Z","v":1179,"vw":11.698681},{"c":11.75,"h":11.76,"l":11.75,"n":11,"o":11.76,"t":"2026-09-22T18:45:00Z","v":1520,"vw":11.755},{"c":11.7799,"h":11.7799,"l":11.76,"n":4,"o":11.76,"t":"2026-09-22T19:00:00Z","v":430,"vw":11.768996},{"c":11.78,"h":11.79,"l":11.78,"n":4,"o":11.79,"t":"2026-09-22T19:15:00Z","v":1858,"vw":11.780556},{"c":11.74,"h":11.81,"l":11.7101,"n":28,"o":11.81,"t":"2026-09-22T19:30:00Z","v":4915,"vw":11.738088},{"c":11.725,"h":11.7301,"l":11.68,"n":59,"o":11.72,"t":"2026-09-22T19:45:00Z","v":13954,"vw":11.713077},{"c":11.76,"h":11.76,"l":11.76,"n":3,"o":11.76,"t":"2026-09-22T20:00:00Z","v":489,"vw":11.76},{"c":11.9,"h":11.9,"l":11.9,"n":2,"o":11.9,"t":"2026-09-22T22:30:00Z","v":500,"vw":11.9},{"c":11.85,"h":11.86,"l":11.85,"n":6,"o":11.85,"t":"2026-09-22T23:15:00Z","v":1500,"vw":11.853334},{"c":11.8,"h":11.8,"l":11.8,"n":2,"o":11.8,"t":"2026-09-22T23:45:00Z","v":590,"vw":11.8},{"c":12.11,"h":12.11,"l":12.11,"n":1,"o":12.11,"t":"2026-09-23T08:00:00Z","v":200,"vw":12.11},{"c":11.5401,"h":11.5401,"l":11.54,"n":3,"o":11.54,"t":"2026-09-23T11:45:00Z","v":3447,"vw":11.54005},{"c":11.719,"h":11.719,"l":11.67,"n":17,"o":11.67,"t":"2026-09-23T13:30:00Z","v":4801,"vw":11.715045},{"c":11.658,"h":11.659,"l":11.63,"n":9,"o":11.63,"t":"2026-09-23T13:45:00Z","v":1266,"vw":11.65573},{"c":11.275,"h":11.685,"l":11.06,"n":53,"o":11.678,"t":"2026-09-23T14:00:00Z","v":10707,"vw":11.468064},{"c":11.0179,"h":11.26,"l":11.0179,"n":24,"o":11.26,"t":"2026-09-23T14:15:00Z","v":3416,"vw":11.116759},{"c":11.11,"h":11.16,"l":11.03,"n":21,"o":11.03,"t":"2026-09-23T14:30:00Z","v":5698,"vw":11.109104},{"c":11.14,"h":11.16,"l":11.1199,"n":3,"o":11.1199,"t":"2026-09-23T15:00:00Z","v":700,"vw":11.131371},{"c":11.1015,"h":11.1194,"l":11.1015,"n":2,"o":11.1194,"t":"2026-09-23T15:15:00Z","v":400,"vw":11.105975},{"c":10.9801,"h":11.02,"l":10.9701,"n":20,"o":11.02,"t":"2026-09-23T15:30:00Z","v":10336,"vw":10.98038},{"c":10.875,"h":10.93,"l":10.875,"n":10,"o":10.93,"t":"2026-09-23T15:45:00Z","v":1685,"vw":10.917323},{"c":10.91,"h":10.94,"l":10.835,"n":23,"o":10.899,"t":"2026-09-23T16:00:00Z","v":16911,"vw":10.90516},{"c":10.9396,"h":10.9396,"l":10.9396,"n":1,"o":10.9396,"t":"2026-09-23T16:15:00Z","v":400,"vw":10.9396},{"c":10.885,"h":10.885,"l":10.885,"n":3,"o":10.885,"t":"2026-09-23T16:30:00Z","v":353,"vw":10.885},{"c":10.83,"h":10.83,"l":10.83,"n":1,"o":10.83,"t":"2026-09-23T16:45:00Z","v":150,"vw":10.83},{"c":10.778,"h":10.788,"l":10.778,"n":2,"o":10.788,"t":"2026-09-23T17:00:00Z","v":364,"vw":10.785253},{"c":10.849,"h":10.849,"l":10.8252,"n":12,"o":10.829,"t":"2026-09-23T17:15:00Z","v":1729,"vw":10.83705},{"c":10.879,"h":10.879,"l":10.84,"n":6,"o":10.84,"t":"2026-09-23T17:30:00Z","v":907,"vw":10.861571},{"c":10.8799,"h":10.8799,"l":10.865,"n":2,"o":10.865,"t":"2026-09-23T17:45:00Z","v":550,"vw":10.873805},{"c":10.8,"h":10.8,"l":10.8,"n":2,"o":10.8,"t":"2026-09-23T18:00:00Z","v":105,"vw":10.8},{"c":10.751,"h":10.7539,"l":10.751,"n":3,"o":10.7539,"t":"2026-09-23T18:15:00Z","v":1455,"vw":10.752864},{"c":10.78,"h":10.789,"l":10.78,"n":3,"o":10.789,"t":"2026-09-23T18:30:00Z","v":1028,"vw":10.788124},{"c":10.82,"h":10.82,"l":10.82,"n":2,"o":10.82,"t":"2026-09-23T18:45:00Z","v":2100,"vw":10.82},{"c":10.8122,"h":10.82,"l":10.81,"n":5,"o":10.81,"t":"2026-09-23T19:00:00Z","v":493,"vw":10.813343},{"c":10.8699,"h":10.8699,"l":10.815,"n":6,"o":10.83,"t":"2026-09-23T19:15:00Z","v":1912,"vw":10.836757},{"c":10.88,"h":10.88,"l":10.87,"n":4,"o":10.87,"t":"2026-09-23T19:30:00Z","v":350,"vw":10.876241},{"c":10.86,"h":10.879,"l":10.84,"n":22,"o":10.84,"t":"2026-09-23T19:45:00Z","v":4674,"vw":10.863659},{"c":10.82,"h":10.82,"l":10.82,"n":3,"o":10.82,"t":"2026-09-23T20:00:00Z","v":239,"vw":10.82},{"c":10.865,"h":10.865,"l":10.845,"n":4,"o":10.845,"t":"2026-09-23T20:45:00Z","v":1000,"vw":10.859},{"c":11.08,"h":11.08,"l":11.08,"n":1,"o":11.08,"t":"2026-09-23T21:15:00Z","v":180,"vw":11.08},{"c":10.8,"h":10.85,"l":10.8,"n":4,"o":10.85,"t":"2026-09-23T23:30:00Z","v":1000,"vw":10.816667},{"c":10.85,"h":10.94,"l":10.85,"n":2,"o":10.94,"t":"2026-09-24T11:00:00Z","v":417,"vw":10.893165},{"c":10.8,"h":10.8,"l":10.8,"n":3,"o":10.8,"t":"2026-09-24T12:00:00Z","v":825,"vw":10.8},{"c":10.91,"h":10.91,"l":10.91,"n":2,"o":10.91,"t":"2026-09-24T12:15:00Z","v":125,"vw":10.91},{"c":11,"h":11.01,"l":11,"n":10,"o":11,"t":"2026-09-24T13:15:00Z","v":819,"vw":11.00625},{"c":11.029,"h":11.055,"l":11.005,"n":12,"o":11.055,"t":"2026-09-24T13:30:00Z","v":3328,"vw":11.040125},{"c":11.015,"h":11.015,"l":11.015,"n":1,"o":11.015,"t":"2026-09-24T13:45:00Z","v":1109,"vw":11.015},{"c":11.08,"h":11.119,"l":11.065,"n":11,"o":11.065,"t":"2026-09-24T14:00:00Z","v":3395,"vw":11.089003},{"c":11.25,"h":11.26,"l":11.115,"n":35,"o":11.115,"t":"2026-09-24T14:15:00Z","v":7669,"vw":11.204912},{"c":11.2497,"h":11.28,"l":11.2201,"n":25,"o":11.24,"t":"2026-09-24T14:30:00Z","v":15009,"vw":11.262522},{"c":11.045,"h":11.19,"l":11.02,"n":37,"o":11.19,"t":"2026-09-24T14:45:00Z","v":5781,"vw":11.084317},{"c":11.0801,"h":11.1098,"l":11.0801,"n":9,"o":11.1098,"t":"2026-09-24T15:00:00Z","v":1396,"vw":11.093618},{"c":11.1699,"h":11.185,"l":11.1299,"n":6,"o":11.1299,"t":"2026-09-24T15:15:00Z","v":1634,"vw":11.162907},{"c":11.23,"h":11.235,"l":11.1801,"n":9,"o":11.181,"t":"2026-09-24T15:30:00Z","v":2579,"vw":11.204937},{"c":11.2451,"h":11.2451,"l":11.205,"n":7,"o":11.2199,"t":"2026-09-24T15:45:00Z","v":3200,"vw":11.217599},{"c":11.19,"h":11.19,"l":11.19,"n":3,"o":11.19,"t":"2026-09-24T16:00:00Z","v":220,"vw":11.19},{"c":11.31,"h":11.4,"l":11.28,"n":23,"o":11.28,"t":"2026-09-24T16:15:00Z","v":2017,"vw":11.29648},{"c":11.3758,"h":11.379,"l":11.32,"n":8,"o":11.33,"t":"2026-09-24T16:30:00Z","v":2624,"vw":11.347586},{"c":11.32,"h":11.32,"l":11.3,"n":14,"o":11.32,"t":"2026-09-24T16:45:00Z","v":3357,"vw":11.304476},{"c":11.24,"h":11.24,"l":11.24,"n":1,"o":11.24,"t":"2026-09-24T17:00:00Z","v":100,"vw":11.24},{"c":11.28,"h":11.32,"l":11.28,"n":19,"o":11.31,"t":"2026-09-24T17:15:00Z","v":2462,"vw":11.299996},{"c":11.2101,"h":11.3,"l":11.2101,"n":6,"o":11.3,"t":"2026-09-24T17:30:00Z","v":272,"vw":11.244025},{"c":11.255,"h":11.255,"l":11.255,"n":2,"o":11.255,"t":"2026-09-24T17:45:00Z","v":201,"vw":11.255},{"c":11.26,"h":11.26,"l":11.26,"n":3,"o":11.26,"t":"2026-09-24T18:00:00Z","v":232,"vw":11.26},{"c":11.28,"h":11.31,"l":11.28,"n":5,"o":11.305,"t":"2026-09-24T18:30:00Z","v":808,"vw":11.289864},{"c":11.332,"h":11.332,"l":11.295,"n":2,"o":11.295,"t":"2026-09-24T18:45:00Z","v":380,"vw":11.320316},{"c":11.2902,"h":11.36,"l":11.2902,"n":14,"o":11.36,"t":"2026-09-24T19:00:00Z","v":1273,"vw":11.324353},{"c":11.32,"h":11.33,"l":11.32,"n":2,"o":11.33,"t":"2026-09-24T19:15:00Z","v":351,"vw":11.325897},{"c":11.3,"h":11.31,"l":11.3,"n":27,"o":11.31,"t":"2026-09-24T19:30:00Z","v":17491,"vw":11.309611},{"c":11.299,"h":11.32,"l":11.29,"n":26,"o":11.299,"t":"2026-09-24T19:45:00Z","v":8205,"vw":11.299871},{"c":11.28,"h":11.28,"l":11.28,"n":8,"o":11.28,"t":"2026-09-24T20:15:00Z","v":1499,"vw":11.28},{"c":11.15,"h":11.15,"l":11.15,"n":1,"o":11.15,"t":"2026-09-24T22:45:00Z","v":150,"vw":11.15},{"c":11.29,"h":11.29,"l":11.15,"n":2,"o":11.15,"t":"2026-09-24T23:00:00Z","v":290,"vw":11.241724},{"c":11.16,"h":11.16,"l":11.16,"n":3,"o":11.16,"t":"2026-09-25T08:15:00Z","v":291,"vw":11.16},{"c":11.5,"h":11.51,"l":11.5,"n":5,"o":11.51,"t":"2026-09-25T11:30:00Z","v":3433,"vw":11.508824},{"c":11.58,"h":11.58,"l":11.58,"n":1,"o":11.58,"t":"2026-09-25T11:45:00Z","v":200,"vw":11.58},{"c":11.58,"h":11.59,"l":11.58,"n":3,"o":11.59,"t":"2026-09-25T12:00:00Z","v":1150,"vw":11.582174},{"c":11.59,"h":11.59,"l":11.59,"n":2,"o":11.59,"t":"2026-09-25T12:30:00Z","v":500,"vw":11.59},{"c":11.52,"h":11.55,"l":11.442,"n":20,"o":11.49,"t":"2026-09-25T13:30:00Z","v":1938,"vw":11.51593},{"c":11.5,"h":11.5,"l":11.3902,"n":7,"o":11.418,"t":"2026-09-25T13:45:00Z","v":1452,"vw":11.470129},{"c":11.395,"h":11.52,"l":11.3101,"n":24,"o":11.52,"t":"2026-09-25T14:00:00Z","v":5952,"vw":11.390864},{"c":11.42,"h":11.42,"l":11.42,"n":2,"o":11.42,"t":"2026-09-25T14:15:00Z","v":155,"vw":11.42},{"c":11.4501,"h":11.4501,"l":11.38,"n":6,"o":11.38,"t":"2026-09-25T14:30:00Z","v":1100,"vw":11.386947},{"c":11.345,"h":11.345,"l":11.345,"n":5,"o":11.345,"t":"2026-09-25T14:45:00Z","v":206,"vw":11.345},{"c":11.4783,"h":11.499,"l":11.455,"n":14,"o":11.455,"t":"2026-09-25T15:00:00Z","v":1319,"vw":11.48716},{"c":11.439,"h":11.495,"l":11.43,"n":17,"o":11.49,"t":"2026-09-25T15:15:00Z","v":2667,"vw":11.453008},{"c":11.37,"h":11.405,"l":11.37,"n":14,"o":11.405,"t":"2026-09-25T15:30:00Z","v":3255,"vw":11.39147},{"c":11.4499,"h":11.4499,"l":11.35,"n":30,"o":11.36,"t":"2026-09-25T15:45:00Z","v":6842,"vw":11.378567},{"c":11.495,"h":11.509,"l":11.4707,"n":11,"o":11.5,"t":"2026-09-25T16:00:00Z","v":2541,"vw":11.488004},{"c":11.4601,"h":11.51,"l":11.4601,"n":8,"o":11.51,"t":"2026-09-25T16:15:00Z","v":1604,"vw":11.504392},{"c":11.48,"h":11.55,"l":11.48,"n":10,"o":11.55,"t":"2026-09-25T16:30:00Z","v":1150,"vw":11.543596},{"c":11.47,"h":11.47,"l":11.43,"n":22,"o":11.431,"t":"2026-09-25T17:00:00Z","v":25998,"vw":11.439782},{"c":11.45,"h":11.45,"l":11.44,"n":3,"o":11.44,"t":"2026-09-25T17:15:00Z","v":568,"vw":11.44798},{"c":11.385,"h":11.385,"l":11.385,"n":1,"o":11.385,"t":"2026-09-25T17:30:00Z","v":321,"vw":11.385},{"c":11.3899,"h":11.39,"l":11.3899,"n":3,"o":11.39,"t":"2026-09-25T17:45:00Z","v":1300,"vw":11.389923},{"c":11.4099,"h":11.4099,"l":11.4099,"n":1,"o":11.4099,"t":"2026-09-25T18:00:00Z","v":1000,"vw":11.4099},{"c":11.4599,"h":11.5,"l":11.445,"n":17,"o":11.48,"t":"2026-09-25T18:15:00Z","v":5609,"vw":11.480394},{"c":11.44,"h":11.45,"l":11.4301,"n":5,"o":11.445,"t":"2026-09-25T18:30:00Z","v":2374,"vw":11.436411},{"c":11.47,"h":11.47,"l":11.4699,"n":12,"o":11.47,"t":"2026-09-25T18:45:00Z","v":2000,"vw":11.46995},{"c":11.44,"h":11.44,"l":11.44,"n":2,"o":11.44,"t":"2026-09-25T19:00:00Z","v":139,"vw":11.44},{"c":11.47,"h":11.47,"l":11.47,"n":1,"o":11.47,"t":"2026-09-25T19:15:00Z","v":102,"vw":11.47},{"c":11.48,"h":11.515,"l":11.46,"n":17,"o":11.47,"t":"2026-09-25T19:30:00Z","v":14140,"vw":11.467373},{"c":11.52,"h":11.53,"l":11.51,"n":13,"o":11.53,"t":"2026-09-25T19:45:00Z","v":5840,"vw":11.518595},{"c":11.56,"h":11.56,"l":11.53,"n":5,"o":11.53,"t":"2026-09-25T20:00:00Z","v":442,"vw":11.54067},{"c":11.54,"h":11.55,"l":11.5293,"n":4,"o":11.5293,"t":"2026-09-25T20:15:00Z","v":700,"vw":11.5399},{"c":11.59,"h":11.59,"l":11.57,"n":3,"o":11.57,"t":"2026-09-25T20:30:00Z","v":570,"vw":11.584679},{"c":11.53,"h":11.53,"l":11.53,"n":1,"o":11.53,"t":"2026-09-25T20:45:00Z","v":710,"vw":11.53},{"c":11.4845,"h":11.4845,"l":11.4845,"n":1,"o":11.4845,"t":"2026-09-25T21:00:00Z","v":1000,"vw":11.4845},{"c":11.49,"h":11.49,"l":11.49,"n":1,"o":11.49,"t":"2026-09-25T21:30:00Z","v":190,"vw":11.49},{"c":11.688,"h":11.7,"l":11.6877,"n":5,"o":11.7,"t":"2026-09-25T23:00:00Z","v":1953,"vw":11.693944},{"c":11.6423,"h":11.66,"l":11.6423,"n":5,"o":11.66,"t":"2026-09-25T23:30:00Z","v":388,"vw":11.651506},{"c":11.625,"h":11.65,"l":11.625,"n":2,"o":11.65,"t":"2026-09-25T23:45:00Z","v":200,"vw":11.6375},{"c":10.9,"h":11.02,"l":10.9,"n":14,"o":11.02,"t":"2026-09-28T11:00:00Z","v":1154,"vw":10.957555},{"c":10.95,"h":10.95,"l":10.95,"n":2,"o":10.95,"t":"2026-09-28T12:00:00Z","v":400,"vw":10.95},{"c":11.085,"h":11.085,"l":11.0152,"n":17,"o":11.02,"t":"2026-09-28T13:30:00Z","v":9406,"vw":11.055212},{"c":11.03,"h":11.065,"l":11.01,"n":14,"o":11.0579,"t":"2026-09-28T13:45:00Z","v":3343,"vw":11.03597},{"c":10.941,"h":10.99,"l":10.941,"n":18,"o":10.98,"t":"2026-09-28T14:00:00Z","v":2842,"vw":10.977139},{"c":10.9734,"h":10.9734,"l":10.9,"n":15,"o":10.9,"t":"2026-09-28T14:15:00Z","v":1101,"vw":10.951507},{"c":10.805,"h":10.87,"l":10.805,"n":16,"o":10.841,"t":"2026-09-28T14:30:00Z","v":1774,"vw":10.842951},{"c":10.835,"h":10.835,"l":10.81,"n":6,"o":10.81,"t":"2026-09-28T14:45:00Z","v":2101,"vw":10.821905},{"c":10.8201,"h":10.84,"l":10.8201,"n":2,"o":10.84,"t":"2026-09-28T15:00:00Z","v":269,"vw":10.827498},{"c":10.89,"h":10.89,"l":10.8,"n":8,"o":10.8,"t":"2026-09-28T15:15:00Z","v":1335,"vw":10.81142},{"c":10.93,"h":10.93,"l":10.87,"n":7,"o":10.87,"t":"2026-09-28T15:30:00Z","v":2433,"vw":10.9275},{"c":11.13,"h":11.13,"l":10.999,"n":21,"o":10.999,"t":"2026-09-28T16:15:00Z","v":4486,"vw":11.051576},{"c":11.048,"h":11.119,"l":11.048,"n":8,"o":11.119,"t":"2026-09-28T16:30:00Z","v":607,"vw":11.087167},{"c":11.08,"h":11.08,"l":11.032,"n":18,"o":11.05,"t":"2026-09-28T16:45:00Z","v":5376,"vw":11.078348},{"c":11.15,"h":11.15,"l":11.02,"n":14,"o":11.05,"t":"2026-09-28T17:00:00Z","v":10907,"vw":11.028716},{"c":11.085,"h":11.13,"l":11.085,"n":12,"o":11.13,"t":"2026-09-28T17:15:00Z","v":686,"vw":11.102018},{"c":11.11,"h":11.11,"l":11.08,"n":40,"o":11.09,"t":"2026-09-28T17:30:00Z","v":12468,"vw":11.089628},{"c":11.105,"h":11.1392,"l":11.09,"n":8,"o":11.13,"t":"2026-09-28T17:45:00Z","v":13975,"vw":11.101724},{"c":11.12,"h":11.12,"l":11.1,"n":11,"o":11.1,"t":"2026-09-28T18:00:00Z","v":437,"vw":11.111667},{"c":11.12,"h":11.12,"l":11.12,"n":3,"o":11.12,"t":"2026-09-28T18:15:00Z","v":141,"vw":11.12},{"c":11.1,"h":11.119,"l":11.1,"n":4,"o":11.11,"t":"2026-09-28T18:30:00Z","v":671,"vw":11.114821},{"c":11.11,"h":11.11,"l":11.11,"n":2,"o":11.11,"t":"2026-09-28T18:45:00Z","v":153,"vw":11.11},{"c":11.02,"h":11.02,"l":11.02,"n":1,"o":11.02,"t":"2026-09-28T19:00:00Z","v":101,"vw":11.02},{"c":11.01,"h":11.04,"l":11.01,"n":5,"o":11.04,"t":"2026-09-28T19:15:00Z","v":416,"vw":11.017772},{"c":10.9716,"h":10.9716,"l":10.9716,"n":1,"o":10.9716,"t":"2026-09-28T19:30:00Z","v":170,"vw":10.9716},{"c":10.955,"h":10.955,"l":10.94,"n":13,"o":10.94,"t":"2026-09-28T19:45:00Z","v":1322,"vw":10.95375},{"c":10.89,"h":10.89,"l":10.89,"n":1,"o":10.89,"t":"2026-09-28T23:15:00Z","v":227,"vw":10.89},{"c":10.9486,"h":11.085,"l":10.94,"n":7,"o":10.94,"t":"2026-09-28T23:30:00Z","v":307,"vw":10.9912},{"c":11.01,"h":11.02,"l":11.01,"n":8,"o":11.01,"t":"2026-09-29T08:00:00Z","v":6000,"vw":11.018485},{"c":11.21,"h":11.21,"l":11.21,"n":1,"o":11.21,"t":"2026-09-29T12:15:00Z","v":400,"vw":11.21},{"c":11.29,"h":11.29,"l":11.29,"n":2,"o":11.29,"t":"2026-09-29T12:45:00Z","v":200,"vw":11.29},{"c":11.24,"h":11.299,"l":11.2201,"n":23,"o":11.299,"t":"2026-09-29T13:30:00Z","v":6471,"vw":11.24312},{"c":11.29,"h":11.29,"l":11.275,"n":2,"o":11.275,"t":"2026-09-29T13:45:00Z","v":250,"vw":11.284},{"c":11.175,"h":11.25,"l":11.175,"n":7,"o":11.25,"t":"2026-09-29T14:00:00Z","v":1659,"vw":11.227449},{"c":11.21,"h":11.21,"l":11.21,"n":2,"o":11.21,"t":"2026-09-29T14:15:00Z","v":200,"vw":11.21},{"c":11.215,"h":11.215,"l":11.215,"n":2,"o":11.215,"t":"2026-09-29T14:30:00Z","v":101,"vw":11.215},{"c":11.24,"h":11.25,"l":11.24,"n":4,"o":11.24,"t":"2026-09-29T14:45:00Z","v":2120,"vw":11.240997},{"c":11,"h":11.055,"l":11,"n":25,"o":11.055,"t":"2026-09-29T15:15:00Z","v":22728,"vw":11.037533},{"c":11.0199,"h":11.0199,"l":11.01,"n":2,"o":11.01,"t":"2026-09-29T15:30:00Z","v":2300,"vw":11.012152},{"c":10.96,"h":11.04,"l":10.96,"n":10,"o":11.005,"t":"2026-09-29T15:45:00Z","v":1700,"vw":11.00795},{"c":11.03,"h":11.03,"l":11,"n":5,"o":11,"t":"2026-09-29T16:00:00Z","v":757,"vw":11.005634},{"c":11.005,"h":11.05,"l":11.005,"n":8,"o":11.05,"t":"2026-09-29T16:30:00Z","v":683,"vw":11.033035},{"c":10.8981,"h":10.9038,"l":10.8981,"n":2,"o":10.9038,"t":"2026-09-29T16:45:00Z","v":418,"vw":10.900391},{"c":10.915,"h":10.915,"l":10.915,"n":1,"o":10.915,"t":"2026-09-29T17:00:00Z","v":250,"vw":10.915},{"c":10.9678,"h":10.9678,"l":10.9678,"n":1,"o":10.9678,"t":"2026-09-29T18:00:00Z","v":100,"vw":10.9678},{"c":11.025,"h":11.025,"l":11.0214,"n":2,"o":11.0214,"t":"2026-09-29T18:15:00Z","v":275,"vw":11.022709},{"c":11.0299,"h":11.0299,"l":11.015,"n":4,"o":11.015,"t":"2026-09-29T18:30:00Z","v":353,"vw":11.021633},{"c":11.05,"h":11.05,"l":11.045,"n":6,"o":11.045,"t":"2026-09-29T18:45:00Z","v":2469,"vw":11.049711},{"c":11.05,"h":11.055,"l":11.05,"n":3,"o":11.055,"t":"2026-09-29T19:00:00Z","v":231,"vw":11.0525},{"c":11.045,"h":11.05,"l":11.045,"n":6,"o":11.05,"t":"2026-09-29T19:15:00Z","v":306,"vw":11.048333},{"c":11.03,"h":11.03,"l":11.03,"n":5,"o":11.03,"t":"2026-09-29T19:30:00Z","v":133,"vw":11.03},{"c":10.985,"h":10.985,"l":10.985,"n":2,"o":10.985,"t":"2026-09-29T19:45:00Z","v":125,"vw":10.985},{"c":11,"h":11,"l":11,"n":3,"o":11,"t":"2026-09-29T20:00:00Z","v":114,"vw":11},{"c":11.05,"h":11.05,"l":11.05,"n":4,"o":11.05,"t":"2026-09-29T22:15:00Z","v":500,"vw":11.05},{"c":10.9769,"h":10.9769,"l":10.96,"n":2,"o":10.96,"t":"2026-09-29T23:45:00Z","v":200,"vw":10.96845},{"c":11.2092,"h":11.2092,"l":11.2092,"n":2,"o":11.2092,"t":"2026-09-30T11:30:00Z","v":473,"vw":11.2092},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-09-30T13:00:00Z","v":200,"vw":11.45},{"c":11.28,"h":11.5,"l":11.275,"n":34,"o":11.41,"t":"2026-09-30T13:30:00Z","v":2024,"vw":11.376551},{"c":11.275,"h":11.275,"l":11.275,"n":3,"o":11.275,"t":"2026-09-30T13:45:00Z","v":355,"vw":11.275},{"c":11.24,"h":11.2799,"l":11.24,"n":12,"o":11.2799,"t":"2026-09-30T14:00:00Z","v":2076,"vw":11.275855},{"c":11.21,"h":11.21,"l":11.19,"n":8,"o":11.19,"t":"2026-09-30T14:15:00Z","v":405,"vw":11.195089},{"c":11.0616,"h":11.0616,"l":11.0616,"n":2,"o":11.0616,"t":"2026-09-30T14:30:00Z","v":251,"vw":11.0616},{"c":11.17,"h":11.17,"l":11.14,"n":5,"o":11.14,"t":"2026-09-30T15:00:00Z","v":822,"vw":11.143822},{"c":11.07,"h":11.1408,"l":11.068,"n":11,"o":11.13,"t":"2026-09-30T15:15:00Z","v":1226,"vw":11.105956},{"c":11.17,"h":11.17,"l":11.17,"n":1,"o":11.17,"t":"2026-09-30T15:30:00Z","v":100,"vw":11.17},{"c":11.17,"h":11.17,"l":11.17,"n":1,"o":11.17,"t":"2026-09-30T15:45:00Z","v":895,"vw":11.17},{"c":11.21,"h":11.22,"l":11.19,"n":4,"o":11.19,"t":"2026-09-30T16:00:00Z","v":540,"vw":11.204163},{"c":11.19,"h":11.209,"l":11.185,"n":9,"o":11.195,"t":"2026-09-30T16:15:00Z","v":1371,"vw":11.19543},{"c":11.16,"h":11.189,"l":11.16,"n":4,"o":11.175,"t":"2026-09-30T17:00:00Z","v":510,"vw":11.1804},{"c":11.08,"h":11.09,"l":11.07,"n":4,"o":11.07,"t":"2026-09-30T17:45:00Z","v":690,"vw":11.075},{"c":11.05,"h":11.05,"l":11.05,"n":3,"o":11.05,"t":"2026-09-30T18:00:00Z","v":1000,"vw":11.05},{"c":11.06,"h":11.06,"l":11.06,"n":3,"o":11.06,"t":"2026-09-30T18:15:00Z","v":200,"vw":11.06},{"c":11.01,"h":11.0491,"l":11,"n":28,"o":11.041,"t":"2026-09-30T18:30:00Z","v":12665,"vw":11.030027},{"c":11.03,"h":11.03,"l":11.03,"n":1,"o":11.03,"t":"2026-09-30T18:45:00Z","v":123,"vw":11.03},{"c":11.0401,"h":11.0478,"l":11.04,"n":5,"o":11.04,"t":"2026-09-30T19:00:00Z","v":546,"vw":11.041853},{"c":11.015,"h":11.015,"l":11.015,"n":1,"o":11.015,"t":"2026-09-30T19:15:00Z","v":1700,"vw":11.015},{"c":11.06,"h":11.06,"l":11.04,"n":7,"o":11.04,"t":"2026-09-30T19:30:00Z","v":1399,"vw":11.056689},{"c":11.04,"h":11.05,"l":11.04,"n":7,"o":11.05,"t":"2026-09-30T19:45:00Z","v":416,"vw":11.043333},{"c":11.05,"h":11.05,"l":11.05,"n":3,"o":11.05,"t":"2026-09-30T20:00:00Z","v":289,"vw":11.05},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-09-30T23:45:00Z","v":500,"vw":11.1},{"c":11.24,"h":11.24,"l":11.14,"n":5,"o":11.14,"t":"2026-10-01T08:00:00Z","v":1576,"vw":11.173333},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-10-01T11:00:00Z","v":1000,"vw":11.1},{"c":11.13,"h":11.13,"l":11.05,"n":19,"o":11.05,"t":"2026-10-01T13:30:00Z","v":3254,"vw":11.112676},{"c":11.12,"h":11.12,"l":11.12,"n":2,"o":11.12,"t":"2026-10-01T13:45:00Z","v":1400,"vw":11.12},{"c":11.05,"h":11.1,"l":11.05,"n":16,"o":11.1,"t":"2026-10-01T14:00:00Z","v":2173,"vw":11.090351},{"c":11.04,"h":11.04,"l":10.9918,"n":5,"o":10.9918,"t":"2026-10-01T14:45:00Z","v":779,"vw":10.999847},{"c":11.055,"h":11.055,"l":11.01,"n":19,"o":11.055,"t":"2026-10-01T15:00:00Z","v":1887,"vw":11.037104},{"c":11.1099,"h":11.1198,"l":11.095,"n":24,"o":11.1,"t":"2026-10-01T15:15:00Z","v":5648,"vw":11.104156},{"c":11.015,"h":11.04,"l":11.015,"n":12,"o":11.015,"t":"2026-10-01T15:30:00Z","v":7834,"vw":11.019631},{"c":11.0599,"h":11.0599,"l":11.0599,"n":2,"o":11.0599,"t":"2026-10-01T15:45:00Z","v":272,"vw":11.0599},{"c":11.04,"h":11.05,"l":11.04,"n":6,"o":11.04,"t":"2026-10-01T16:15:00Z","v":939,"vw":11.04521},{"c":11.049,"h":11.075,"l":11.035,"n":4,"o":11.075,"t":"2026-10-01T16:30:00Z","v":665,"vw":11.055105},{"c":10.995,"h":11.01,"l":10.9911,"n":10,"o":10.995,"t":"2026-10-01T16:45:00Z","v":3003,"vw":10.996509},{"c":11.155,"h":11.17,"l":11.13,"n":28,"o":11.1517,"t":"2026-10-01T17:30:00Z","v":12291,"vw":11.156979},{"c":11.15,"h":11.1799,"l":11.15,"n":13,"o":11.1799,"t":"2026-10-01T17:45:00Z","v":1767,"vw":11.1729},{"c":11.155,"h":11.155,"l":11.1001,"n":9,"o":11.13,"t":"2026-10-01T18:00:00Z","v":1690,"vw":11.126894},{"c":11.155,"h":11.16,"l":11.155,"n":2,"o":11.16,"t":"2026-10-01T18:15:00Z","v":2100,"vw":11.159762},{"c":11.1699,"h":11.1699,"l":11.15,"n":2,"o":11.15,"t":"2026-10-01T18:30:00Z","v":280,"vw":11.162793},{"c":11.13,"h":11.13,"l":11.13,"n":1,"o":11.13,"t":"2026-10-01T19:00:00Z","v":100,"vw":11.13},{"c":11.1,"h":11.1,"l":11.0914,"n":2,"o":11.0914,"t":"2026-10-01T19:30:00Z","v":755,"vw":11.092539},{"c":11.13,"h":11.13,"l":11.1,"n":9,"o":11.1,"t":"2026-10-01T19:45:00Z","v":1335,"vw":11.102476},{"c":11.17,"h":11.17,"l":11.17,"n":3,"o":11.17,"t":"2026-10-01T20:00:00Z","v":1279,"vw":11.17},{"c":11.15,"h":11.15,"l":11.13,"n":3,"o":11.13,"t":"2026-10-01T20:30:00Z","v":247,"vw":11.14},{"c":11.3799,"h":11.3799,"l":11.3799,"n":1,"o":11.3799,"t":"2026-10-02T11:45:00Z","v":130,"vw":11.3799},{"c":11.4363,"h":11.4363,"l":11.42,"n":8,"o":11.42,"t":"2026-10-02T12:30:00Z","v":6170,"vw":11.421048},{"c":11.4194,"h":11.42,"l":11.3992,"n":16,"o":11.3992,"t":"2026-10-02T12:45:00Z","v":2196,"vw":11.40743},{"c":11.37,"h":11.37,"l":11.37,"n":1,"o":11.37,"t":"2026-10-02T13:00:00Z","v":345,"vw":11.37},{"c":11.415,"h":11.46,"l":11.39,"n":39,"o":11.39,"t":"2026-10-02T13:30:00Z","v":18745,"vw":11.444871},{"c":11.345,"h":11.4,"l":11.345,"n":16,"o":11.4,"t":"2026-10-02T13:45:00Z","v":1405,"vw":11.365222},{"c":11.315,"h":11.37,"l":11.3,"n":29,"o":11.355,"t":"2026-10-02T14:00:00Z","v":7321,"vw":11.329843},{"c":11.28,"h":11.35,"l":11.28,"n":26,"o":11.31,"t":"2026-10-02T14:15:00Z","v":7372,"vw":11.312773},{"c":11.255,"h":11.255,"l":11.25,"n":6,"o":11.25,"t":"2026-10-02T14:30:00Z","v":237,"vw":11.252826},{"c":11.21,"h":11.27,"l":11.21,"n":17,"o":11.27,"t":"2026-10-02T14:45:00Z","v":3854,"vw":11.266486},{"c":11.185,"h":11.19,"l":11.185,"n":4,"o":11.19,"t":"2026-10-02T15:00:00Z","v":409,"vw":11.188667},{"c":11.13,"h":11.18,"l":11.13,"n":7,"o":11.18,"t":"2026-10-02T15:15:00Z","v":3871,"vw":11.145631},{"c":11.15,"h":11.15,"l":11.15,"n":3,"o":11.15,"t":"2026-10-02T15:30:00Z","v":300,"vw":11.15},{"c":11.14,"h":11.16,"l":11.14,"n":5,"o":11.15,"t":"2026-10-02T15:45:00Z","v":1468,"vw":11.149432},{"c":11.16,"h":11.17,"l":11.15,"n":12,"o":11.17,"t":"2026-10-02T16:00:00Z","v":1304,"vw":11.163209},{"c":11.12,"h":11.12,"l":11.12,"n":1,"o":11.12,"t":"2026-10-02T16:30:00Z","v":100,"vw":11.12},{"c":11.16,"h":11.16,"l":11.16,"n":5,"o":11.16,"t":"2026-10-02T16:45:00Z","v":319,"vw":11.16},{"c":11.11,"h":11.11,"l":11.11,"n":1,"o":11.11,"t":"2026-10-02T17:15:00Z","v":119,"vw":11.11},{"c":11.08,"h":11.08,"l":11.08,"n":1,"o":11.08,"t":"2026-10-02T17:45:00Z","v":141,"vw":11.08},{"c":11.08,"h":11.08,"l":11.08,"n":6,"o":11.08,"t":"2026-10-02T18:00:00Z","v":280,"vw":11.08},{"c":10.99,"h":11.03,"l":10.99,"n":7,"o":11.03,"t":"2026-10-02T18:15:00Z","v":962,"vw":11.02235},{"c":10.66,"h":10.85,"l":10.605,"n":23,"o":10.85,"t":"2026-10-02T18:30:00Z","v":2953,"vw":10.702752},{"c":10.689,"h":10.69,"l":10.6695,"n":19,"o":10.67,"t":"2026-10-02T18:45:00Z","v":6370,"vw":10.6788},{"c":10.67,"h":10.7,"l":10.67,"n":6,"o":10.7,"t":"2026-10-02T19:00:00Z","v":547,"vw":10.689},{"c":10.69,"h":10.69,"l":10.65,"n":8,"o":10.66,"t":"2026-10-02T19:15:00Z","v":2105,"vw":10.652623},{"c":10.745,"h":10.75,"l":10.7194,"n":14,"o":10.7194,"t":"2026-10-02T19:30:00Z","v":3965,"vw":10.738276},{"c":10.73,"h":10.74,"l":10.725,"n":28,"o":10.74,"t":"2026-10-02T19:45:00Z","v":2767,"vw":10.729734},{"c":10.72,"h":10.72,"l":10.72,"n":3,"o":10.72,"t":"2026-10-02T20:00:00Z","v":338,"vw":10.72},{"c":10.94,"h":10.94,"l":10.94,"n":1,"o":10.94,"t":"2026-10-02T21:00:00Z","v":400,"vw":10.94},{"c":10.74,"h":10.74,"l":10.74,"n":2,"o":10.74,"t":"2026-10-02T21:15:00Z","v":1000,"vw":10.74},{"c":11.15,"h":11.15,"l":11.15,"n":1,"o":11.15,"t":"2026-10-02T21:45:00Z","v":400,"vw":11.15},{"c":10.87,"h":10.89,"l":10.87,"n":7,"o":10.88,"t":"2026-10-02T22:00:00Z","v":650,"vw":10.882728},{"c":10.9386,"h":10.9392,"l":10.9386,"n":2,"o":10.9392,"t":"2026-10-02T23:15:00Z","v":2300,"vw":10.938861},{"c":10.9482,"h":10.9482,"l":10.9482,"n":1,"o":10.9482,"t":"2026-10-02T23:30:00Z","v":2500,"vw":10.9482},{"c":10.95,"h":10.95,"l":10.95,"n":1,"o":10.95,"t":"2026-10-02T23:45:00Z","v":100,"vw":10.95},{"c":11.21,"h":11.21,"l":11.21,"n":1,"o":11.21,"t":"2026-10-05T11:00:00Z","v":400,"vw":11.21},{"c":11.28,"h":11.28,"l":11.28,"n":1,"o":11.28,"t":"2026-10-05T12:15:00Z","v":300,"vw":11.28},{"c":11.2616,"h":11.3,"l":11.245,"n":15,"o":11.3,"t":"2026-10-05T13:30:00Z","v":2485,"vw":11.257555},{"c":11.26,"h":11.2899,"l":11.26,"n":32,"o":11.28,"t":"2026-10-05T13:45:00Z","v":30541,"vw":11.26666},{"c":11.2401,"h":11.31,"l":11.24,"n":14,"o":11.31,"t":"2026-10-05T14:15:00Z","v":1317,"vw":11.251177},{"c":11.14,"h":11.14,"l":11.12,"n":10,"o":11.1399,"t":"2026-10-05T14:30:00Z","v":4348,"vw":11.128534},{"c":11.0767,"h":11.1799,"l":11.01,"n":20,"o":11.1799,"t":"2026-10-05T14:45:00Z","v":4545,"vw":11.097324},{"c":11.115,"h":11.1201,"l":11.111,"n":3,"o":11.111,"t":"2026-10-05T15:00:00Z","v":635,"vw":11.114717},{"c":11.13,"h":11.13,"l":11.13,"n":2,"o":11.13,"t":"2026-10-05T15:15:00Z","v":120,"vw":11.13},{"c":11.0801,"h":11.09,"l":11.07,"n":6,"o":11.09,"t":"2026-10-05T15:30:00Z","v":724,"vw":11.081412},{"c":11.11,"h":11.11,"l":11.085,"n":6,"o":11.09,"t":"2026-10-05T16:00:00Z","v":3131,"vw":11.099294},{"c":11.02,"h":11.07,"l":11.02,"n":8,"o":11.0401,"t":"2026-10-05T16:15:00Z","v":390,"vw":11.042949},{"c":11.07,"h":11.0758,"l":11.07,"n":4,"o":11.0758,"t":"2026-10-05T16:30:00Z","v":691,"vw":11.070945},{"c":11.0895,"h":11.0895,"l":11.04,"n":7,"o":11.04,"t":"2026-10-05T16:45:00Z","v":3566,"vw":11.079533},{"c":11.11,"h":11.115,"l":11.11,"n":4,"o":11.115,"t":"2026-10-05T18:00:00Z","v":370,"vw":11.113555},{"c":11.1186,"h":11.1186,"l":11.11,"n":4,"o":11.11,"t":"2026-10-05T18:45:00Z","v":239,"vw":11.1143},{"c":11.1198,"h":11.1198,"l":11.1198,"n":1,"o":11.1198,"t":"2026-10-05T19:00:00Z","v":100,"vw":11.1198},{"c":11.17,"h":11.1801,"l":11.165,"n":14,"o":11.18,"t":"2026-10-05T19:30:00Z","v":2650,"vw":11.172345},{"c":11.17,"h":11.17,"l":11.16,"n":13,"o":11.17,"t":"2026-10-05T19:45:00Z","v":1084,"vw":11.167695},{"c":11.18,"h":11.18,"l":11.18,"n":3,"o":11.18,"t":"2026-10-05T20:00:00Z","v":788,"vw":11.18},{"c":11.2996,"h":11.2996,"l":11.2996,"n":1,"o":11.2996,"t":"2026-10-05T22:00:00Z","v":1000,"vw":11.2996},{"c":11.25,"h":11.28,"l":11.23,"n":14,"o":11.23,"t":"2026-10-06T13:30:00Z","v":7777,"vw":11.245052},{"c":11.2799,"h":11.2899,"l":11.26,"n":6,"o":11.26,"t":"2026-10-06T13:45:00Z","v":2292,"vw":11.281095},{"c":11.27,"h":11.27,"l":11.2699,"n":2,"o":11.2699,"t":"2026-10-06T14:00:00Z","v":505,"vw":11.269943},{"c":11.27,"h":11.27,"l":11.269,"n":10,"o":11.269,"t":"2026-10-06T14:15:00Z","v":4500,"vw":11.269311},{"c":11.27,"h":11.27,"l":11.23,"n":4,"o":11.23,"t":"2026-10-06T14:30:00Z","v":430,"vw":11.246744},{"c":11.28,"h":11.3,"l":11.25,"n":14,"o":11.25,"t":"2026-10-06T14:45:00Z","v":5800,"vw":11.282157},{"c":11.2501,"h":11.2999,"l":11.2501,"n":7,"o":11.26,"t":"2026-10-06T15:30:00Z","v":1619,"vw":11.275329},{"c":11.19,"h":11.22,"l":11.19,"n":3,"o":11.22,"t":"2026-10-06T15:45:00Z","v":905,"vw":11.200496},{"c":11.2,"h":11.22,"l":11.1801,"n":15,"o":11.181,"t":"2026-10-06T16:00:00Z","v":3264,"vw":11.201104},{"c":11.1998,"h":11.1998,"l":11.1501,"n":8,"o":11.17,"t":"2026-10-06T16:15:00Z","v":2705,"vw":11.17349},{"c":11.1685,"h":11.1685,"l":11.1685,"n":2,"o":11.1685,"t":"2026-10-06T16:30:00Z","v":448,"vw":11.1685},{"c":11.12,"h":11.12,"l":11.12,"n":1,"o":11.12,"t":"2026-10-06T17:00:00Z","v":100,"vw":11.12},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-10-06T17:30:00Z","v":175,"vw":11.1},{"c":11.11,"h":11.11,"l":11.105,"n":2,"o":11.105,"t":"2026-10-06T17:45:00Z","v":1100,"vw":11.105455},{"c":11.07,"h":11.07,"l":11.0601,"n":2,"o":11.0601,"t":"2026-10-06T18:30:00Z","v":1000,"vw":11.06802},{"c":11.0799,"h":11.0799,"l":11.0799,"n":1,"o":11.0799,"t":"2026-10-06T18:45:00Z","v":1000,"vw":11.0799},{"c":11.059,"h":11.069,"l":11.055,"n":9,"o":11.06,"t":"2026-10-06T19:00:00Z","v":1800,"vw":11.059611},{"c":10.99,"h":11.009,"l":10.97,"n":19,"o":10.99,"t":"2026-10-06T19:15:00Z","v":6920,"vw":10.98868},{"c":11,"h":11,"l":10.9999,"n":2,"o":10.9999,"t":"2026-10-06T19:30:00Z","v":600,"vw":10.999917},{"c":11,"h":11.02,"l":11,"n":21,"o":11,"t":"2026-10-06T19:45:00Z","v":5921,"vw":11.00119},{"c":10.986,"h":10.986,"l":10.986,"n":1,"o":10.986,"t":"2026-10-06T20:15:00Z","v":175,"vw":10.986},{"c":10.99,"h":10.99,"l":10.99,"n":5,"o":10.99,"t":"2026-10-06T23:30:00Z","v":500,"vw":10.99},{"c":11.02,"h":11.02,"l":11,"n":5,"o":11,"t":"2026-10-06T23:45:00Z","v":700,"vw":11.01077},{"c":10.51,"h":10.51,"l":10.51,"n":3,"o":10.51,"t":"2026-10-07T08:00:00Z","v":2494,"vw":10.51},{"c":10.51,"h":10.51,"l":10.51,"n":4,"o":10.51,"t":"2026-10-07T09:30:00Z","v":696,"vw":10.51},{"c":10.5,"h":10.51,"l":10.5,"n":5,"o":10.51,"t":"2026-10-07T10:00:00Z","v":902,"vw":10.507561},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-10-07T11:00:00Z","v":400,"vw":10.55},{"c":10.5184,"h":10.53,"l":10.51,"n":3,"o":10.51,"t":"2026-10-07T11:15:00Z","v":300,"vw":10.519467},{"c":10.45,"h":10.45,"l":10.45,"n":1,"o":10.45,"t":"2026-10-07T12:00:00Z","v":100,"vw":10.45},{"c":10.371,"h":10.371,"l":10.371,"n":2,"o":10.371,"t":"2026-10-07T13:15:00Z","v":150,"vw":10.371},{"c":10.351,"h":10.405,"l":10.33,"n":37,"o":10.36,"t":"2026-10-07T13:30:00Z","v":8160,"vw":10.356575},{"c":10.44,"h":10.44,"l":10.35,"n":23,"o":10.38,"t":"2026-10-07T13:45:00Z","v":1312,"vw":10.368252},{"c":10.38,"h":10.39,"l":10.36,"n":11,"o":10.3799,"t":"2026-10-07T14:00:00Z","v":3509,"vw":10.380313},{"c":10.3777,"h":10.38,"l":10.36,"n":3,"o":10.36,"t":"2026-10-07T14:15:00Z","v":657,"vw":10.366073},{"c":10.36,"h":10.37,"l":10.36,"n":9,"o":10.36,"t":"2026-10-07T14:30:00Z","v":1172,"vw":10.361905},{"c":10.3417,"h":10.3417,"l":10.3417,"n":1,"o":10.3417,"t":"2026-10-07T14:45:00Z","v":339,"vw":10.3417},{"c":10.3201,"h":10.3201,"l":10.3001,"n":4,"o":10.32,"t":"2026-10-07T15:00:00Z","v":409,"vw":10.310075},{"c":10.38,"h":10.389,"l":10.38,"n":5,"o":10.38,"t":"2026-10-07T15:30:00Z","v":1168,"vw":10.3839},{"c":10.43,"h":10.43,"l":10.39,"n":13,"o":10.39,"t":"2026-10-07T15:45:00Z","v":2568,"vw":10.413554},{"c":10.4101,"h":10.44,"l":10.4101,"n":3,"o":10.44,"t":"2026-10-07T16:15:00Z","v":549,"vw":10.41823},{"c":10.43,"h":10.45,"l":10.43,"n":3,"o":10.45,"t":"2026-10-07T16:30:00Z","v":1100,"vw":10.44818},{"c":10.39,"h":10.4,"l":10.39,"n":6,"o":10.4,"t":"2026-10-07T16:45:00Z","v":856,"vw":10.392073},{"c":10.4,"h":10.4,"l":10.4,"n":2,"o":10.4,"t":"2026-10-07T17:15:00Z","v":114,"vw":10.4},{"c":10.38,"h":10.4,"l":10.38,"n":2,"o":10.4,"t":"2026-10-07T18:00:00Z","v":1100,"vw":10.381818},{"c":10.37,"h":10.37,"l":10.37,"n":1,"o":10.37,"t":"2026-10-07T18:15:00Z","v":100,"vw":10.37},{"c":10.3799,"h":10.3799,"l":10.3799,"n":1,"o":10.3799,"t":"2026-10-07T18:30:00Z","v":4000,"vw":10.3799},{"c":10.39,"h":10.39,"l":10.38,"n":5,"o":10.38,"t":"2026-10-07T18:45:00Z","v":1171,"vw":10.381818},{"c":10.39,"h":10.395,"l":10.39,"n":3,"o":10.395,"t":"2026-10-07T19:00:00Z","v":201,"vw":10.3925},{"c":10.4099,"h":10.41,"l":10.4099,"n":2,"o":10.41,"t":"2026-10-07T19:30:00Z","v":200,"vw":10.40995},{"c":10.36,"h":10.395,"l":10.36,"n":15,"o":10.3891,"t":"2026-10-07T19:45:00Z","v":1407,"vw":10.368802},{"c":10.36,"h":10.36,"l":10.36,"n":3,"o":10.36,"t":"2026-10-07T20:00:00Z","v":285,"vw":10.36},{"c":10.38,"h":10.38,"l":10.38,"n":1,"o":10.38,"t":"2026-10-07T20:30:00Z","v":341,"vw":10.38},{"c":10.43,"h":10.43,"l":10.43,"n":1,"o":10.43,"t":"2026-10-07T21:15:00Z","v":1000,"vw":10.43},{"c":10.35,"h":10.35,"l":10.35,"n":1,"o":10.35,"t":"2026-10-07T21:45:00Z","v":370,"vw":10.35},{"c":10.3698,"h":10.3698,"l":10.35,"n":2,"o":10.35,"t":"2026-10-07T22:45:00Z","v":200,"vw":10.3599},{"c":10.45,"h":10.45,"l":10.45,"n":3,"o":10.45,"t":"2026-10-07T23:15:00Z","v":500,"vw":10.45},{"c":10.1801,"h":10.1801,"l":10.1801,"n":1,"o":10.1801,"t":"2026-10-08T11:15:00Z","v":192,"vw":10.1801},{"c":10.2,"h":10.2,"l":10.2,"n":7,"o":10.2,"t":"2026-10-08T12:00:00Z","v":455,"vw":10.2},{"c":10.22,"h":10.22,"l":10.2,"n":3,"o":10.2,"t":"2026-10-08T13:15:00Z","v":300,"vw":10.213333},{"c":10.1499,"h":10.21,"l":10.125,"n":21,"o":10.21,"t":"2026-10-08T13:30:00Z","v":6074,"vw":10.171614},{"c":10.18,"h":10.1999,"l":10.14,"n":9,"o":10.14,"t":"2026-10-08T13:45:00Z","v":3143,"vw":10.184813},{"c":10.25,"h":10.259,"l":10.209,"n":18,"o":10.209,"t":"2026-10-08T14:00:00Z","v":2549,"vw":10.24649},{"c":10.2401,"h":10.27,"l":10.23,"n":20,"o":10.24,"t":"2026-10-08T14:15:00Z","v":6835,"vw":10.244677},{"c":10.21,"h":10.21,"l":10.21,"n":1,"o":10.21,"t":"2026-10-08T14:45:00Z","v":216,"vw":10.21},{"c":10.08,"h":10.16,"l":10.08,"n":17,"o":10.16,"t":"2026-10-08T15:00:00Z","v":3510,"vw":10.153413},{"c":9.81,"h":10.06,"l":9.7,"n":69,"o":10.055,"t":"2026-10-08T15:15:00Z","v":12933,"vw":9.859557},{"c":9.75,"h":9.8277,"l":9.65,"n":11,"o":9.8277,"t":"2026-10-08T15:30:00Z","v":3070,"vw":9.752526},{"c":9.69,"h":9.7999,"l":9.68,"n":45,"o":9.775,"t":"2026-10-08T15:45:00Z","v":12287,"vw":9.74068},{"c":9.73,"h":9.739,"l":9.7,"n":3,"o":9.7,"t":"2026-10-08T16:00:00Z","v":300,"vw":9.723},{"c":9.7496,"h":9.7569,"l":9.71,"n":8,"o":9.71,"t":"2026-10-08T16:15:00Z","v":3395,"vw":9.748911},{"c":9.7599,"h":9.7599,"l":9.74,"n":7,"o":9.75,"t":"2026-10-08T16:30:00Z","v":525,"vw":9.750024},{"c":9.65,"h":9.6809,"l":9.62,"n":40,"o":9.68,"t":"2026-10-08T16:45:00Z","v":15170,"vw":9.63933},{"c":9.6,"h":9.64,"l":9.57,"n":28,"o":9.64,"t":"2026-10-08T17:00:00Z","v":9022,"vw":9.594763},{"c":9.6,"h":9.65,"l":9.525,"n":30,"o":9.65,"t":"2026-10-08T17:15:00Z","v":9012,"vw":9.616808},{"c":9.59,"h":9.62,"l":9.575,"n":67,"o":9.6,"t":"2026-10-08T17:30:00Z","v":32280,"vw":9.587797},{"c":9.5817,"h":9.5817,"l":9.569,"n":17,"o":9.569,"t":"2026-10-08T18:00:00Z","v":4711,"vw":9.57112},{"c":9.71,"h":9.71,"l":9.61,"n":12,"o":9.62,"t":"2026-10-08T18:15:00Z","v":4032,"vw":9.684051},{"c":9.7201,"h":9.729,"l":9.7,"n":19,"o":9.7,"t":"2026-10-08T18:30:00Z","v":10405,"vw":9.722272},{"c":9.749,"h":9.75,"l":9.72,"n":18,"o":9.7298,"t":"2026-10-08T18:45:00Z","v":4399,"vw":9.741225},{"c":9.7501,"h":9.77,"l":9.7501,"n":21,"o":9.76,"t":"2026-10-08T19:00:00Z","v":6371,"vw":9.762902},{"c":9.79,"h":9.795,"l":9.76,"n":20,"o":9.76,"t":"2026-10-08T19:15:00Z","v":6799,"vw":9.785864},{"c":9.82,"h":9.825,"l":9.82,"n":5,"o":9.825,"t":"2026-10-08T19:30:00Z","v":397,"vw":9.8225},{"c":9.83,"h":9.84,"l":9.83,"n":4,"o":9.84,"t":"2026-10-08T19:45:00Z","v":390,"vw":9.836552},{"c":9.88,"h":9.88,"l":9.88,"n":1,"o":9.88,"t":"2026-10-08T21:00:00Z","v":100,"vw":9.88},{"c":10,"h":10,"l":9.99,"n":12,"o":9.99,"t":"2026-10-09T11:45:00Z","v":1918,"vw":9.995263},{"c":9.91,"h":9.92,"l":9.901,"n":8,"o":9.92,"t":"2026-10-09T12:45:00Z","v":520,"vw":9.907368},{"c":9.9076,"h":9.92,"l":9.8801,"n":7,"o":9.8801,"t":"2026-10-09T13:45:00Z","v":786,"vw":9.904986},{"c":9.9,"h":9.9,"l":9.89,"n":3,"o":9.89,"t":"2026-10-09T14:00:00Z","v":251,"vw":9.894},{"c":9.9218,"h":9.9683,"l":9.9218,"n":9,"o":9.9683,"t":"2026-10-09T14:30:00Z","v":355,"vw":9.943618},{"c":9.88,"h":9.881,"l":9.88,"n":7,"o":9.881,"t":"2026-10-09T15:15:00Z","v":2250,"vw":9.88041},{"c":9.93,"h":9.93,"l":9.93,"n":1,"o":9.93,"t":"2026-10-09T15:45:00Z","v":500,"vw":9.93},{"c":9.955,"h":9.955,"l":9.91,"n":3,"o":9.91,"t":"2026-10-09T16:00:00Z","v":429,"vw":9.942087},{"c":9.9452,"h":9.96,"l":9.9452,"n":8,"o":9.96,"t":"2026-10-09T16:15:00Z","v":710,"vw":9.949417},{"c":9.92,"h":9.92,"l":9.92,"n":6,"o":9.92,"t":"2026-10-09T16:30:00Z","v":1000,"vw":9.92},{"c":9.94,"h":9.94,"l":9.94,"n":1,"o":9.94,"t":"2026-10-09T16:45:00Z","v":500,"vw":9.94},{"c":9.9372,"h":9.9372,"l":9.9372,"n":3,"o":9.9372,"t":"2026-10-09T17:00:00Z","v":102,"vw":9.9372},{"c":9.95,"h":9.95,"l":9.95,"n":3,"o":9.95,"t":"2026-10-09T17:30:00Z","v":3498,"vw":9.95},{"c":9.92,"h":9.93,"l":9.92,"n":2,"o":9.93,"t":"2026-10-09T17:45:00Z","v":258,"vw":9.923876},{"c":9.95,"h":9.95,"l":9.95,"n":2,"o":9.95,"t":"2026-10-09T18:00:00Z","v":3470,"vw":9.95},{"c":9.93,"h":9.95,"l":9.93,"n":6,"o":9.9478,"t":"2026-10-09T18:15:00Z","v":940,"vw":9.945952},{"c":9.8917,"h":9.8917,"l":9.8917,"n":1,"o":9.8917,"t":"2026-10-09T18:30:00Z","v":125,"vw":9.8917},{"c":9.9199,"h":9.9199,"l":9.9199,"n":1,"o":9.9199,"t":"2026-10-09T19:00:00Z","v":200,"vw":9.9199},{"c":9.91,"h":9.91,"l":9.91,"n":1,"o":9.91,"t":"2026-10-09T19:30:00Z","v":100,"vw":9.91},{"c":9.89,"h":9.89,"l":9.8894,"n":5,"o":9.8894,"t":"2026-10-09T19:45:00Z","v":420,"vw":9.88985},{"c":9.9,"h":9.9,"l":9.9,"n":2,"o":9.9,"t":"2026-10-09T20:00:00Z","v":120,"vw":9.9},{"c":10.0514,"h":10.0514,"l":10.0514,"n":1,"o":10.0514,"t":"2026-10-09T23:00:00Z","v":300,"vw":10.0514},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-10-12T09:00:00Z","v":650,"vw":10.2},{"c":10.064,"h":10.064,"l":10.06,"n":7,"o":10.061,"t":"2026-10-12T13:15:00Z","v":6200,"vw":10.061742},{"c":10.055,"h":10.06,"l":10.055,"n":5,"o":10.06,"t":"2026-10-12T13:30:00Z","v":1473,"vw":10.056759},{"c":10.09,"h":10.09,"l":10.07,"n":7,"o":10.07,"t":"2026-10-12T14:00:00Z","v":630,"vw":10.07406},{"c":10.0402,"h":10.0402,"l":10.0401,"n":3,"o":10.0401,"t":"2026-10-12T14:15:00Z","v":1561,"vw":10.040164},{"c":9.98,"h":10,"l":9.98,"n":10,"o":10,"t":"2026-10-12T14:30:00Z","v":514,"vw":9.996},{"c":9.98,"h":9.98,"l":9.93,"n":6,"o":9.93,"t":"2026-10-12T14:45:00Z","v":1624,"vw":9.944911},{"c":9.935,"h":9.94,"l":9.9,"n":16,"o":9.9,"t":"2026-10-12T17:00:00Z","v":4720,"vw":9.925378},{"c":9.93,"h":9.945,"l":9.93,"n":16,"o":9.945,"t":"2026-10-12T17:15:00Z","v":1215,"vw":9.94},{"c":9.9101,"h":9.9101,"l":9.9101,"n":1,"o":9.9101,"t":"2026-10-12T17:30:00Z","v":200,"vw":9.9101},{"c":9.94,"h":9.94,"l":9.94,"n":1,"o":9.94,"t":"2026-10-12T18:15:00Z","v":100,"vw":9.94},{"c":9.93,"h":9.93,"l":9.93,"n":1,"o":9.93,"t":"2026-10-12T19:00:00Z","v":100,"vw":9.93},{"c":9.99,"h":9.99,"l":9.99,"n":1,"o":9.99,"t":"2026-10-12T19:45:00Z","v":100,"vw":9.99},{"c":10,"h":10,"l":10,"n":2,"o":10,"t":"2026-10-12T20:00:00Z","v":413,"vw":10},{"c":10.01,"h":10.019,"l":10.0099,"n":4,"o":10.01,"t":"2026-10-12T20:30:00Z","v":1100,"vw":10.010782},{"c":10,"h":10,"l":10,"n":3,"o":10,"t":"2026-10-12T20:45:00Z","v":250,"vw":10},{"c":9.9,"h":9.9,"l":9.89,"n":6,"o":9.89,"t":"2026-10-12T21:45:00Z","v":510,"vw":9.894},{"c":9.6135,"h":9.6135,"l":9.61,"n":4,"o":9.61,"t":"2026-10-12T22:45:00Z","v":400,"vw":9.61175},{"c":9.6,"h":9.6,"l":9.6,"n":5,"o":9.6,"t":"2026-10-12T23:30:00Z","v":1550,"vw":9.6},{"c":9.825,"h":9.83,"l":9.825,"n":6,"o":9.83,"t":"2026-10-13T11:00:00Z","v":807,"vw":9.8275},{"c":9.84,"h":9.84,"l":9.84,"n":2,"o":9.84,"t":"2026-10-13T11:30:00Z","v":1000,"vw":9.84},{"c":9.85,"h":9.87,"l":9.85,"n":12,"o":9.87,"t":"2026-10-13T13:30:00Z","v":1199,"vw":9.862441},{"c":9.96,"h":9.96,"l":9.96,"n":7,"o":9.96,"t":"2026-10-13T14:00:00Z","v":112,"vw":9.96},{"c":9.95,"h":9.95,"l":9.9372,"n":8,"o":9.939,"t":"2026-10-13T14:15:00Z","v":906,"vw":9.939688},{"c":9.91,"h":9.91,"l":9.9072,"n":4,"o":9.9072,"t":"2026-10-13T15:00:00Z","v":393,"vw":9.908632},{"c":9.8926,"h":9.9,"l":9.8926,"n":3,"o":9.9,"t":"2026-10-13T16:30:00Z","v":368,"vw":9.895569},{"c":9.9,"h":9.91,"l":9.9,"n":8,"o":9.9,"t":"2026-10-13T16:45:00Z","v":718,"vw":9.906747},{"c":9.84,"h":9.84,"l":9.84,"n":1,"o":9.84,"t":"2026-10-13T17:45:00Z","v":200,"vw":9.84},{"c":9.94,"h":9.94,"l":9.94,"n":1,"o":9.94,"t":"2026-10-13T19:00:00Z","v":100,"vw":9.94},{"c":9.91,"h":9.911,"l":9.91,"n":2,"o":9.911,"t":"2026-10-13T19:30:00Z","v":1100,"vw":9.910909},{"c":9.89,"h":9.89,"l":9.89,"n":1,"o":9.89,"t":"2026-10-13T20:00:00Z","v":319,"vw":9.89},{"c":9.89,"h":9.89,"l":9.89,"n":1,"o":9.89,"t":"2026-10-14T12:00:00Z","v":100,"vw":9.89},{"c":9.82,"h":9.82,"l":9.82,"n":2,"o":9.82,"t":"2026-10-14T12:30:00Z","v":117,"vw":9.82},{"c":9.74,"h":9.74,"l":9.74,"n":3,"o":9.74,"t":"2026-10-14T13:00:00Z","v":370,"vw":9.74},{"c":9.8,"h":9.8,"l":9.77,"n":13,"o":9.77,"t":"2026-10-14T13:30:00Z","v":628,"vw":9.77491},{"c":9.63,"h":9.63,"l":9.63,"n":3,"o":9.63,"t":"2026-10-14T14:00:00Z","v":159,"vw":9.63},{"c":9.6,"h":9.6,"l":9.6,"n":4,"o":9.6,"t":"2026-10-14T14:15:00Z","v":155,"vw":9.6},{"c":9.62,"h":9.62,"l":9.62,"n":1,"o":9.62,"t":"2026-10-14T14:30:00Z","v":100,"vw":9.62},{"c":9.635,"h":9.65,"l":9.635,"n":8,"o":9.65,"t":"2026-10-14T15:00:00Z","v":1478,"vw":9.645877},{"c":9.67,"h":9.675,"l":9.67,"n":3,"o":9.675,"t":"2026-10-14T15:30:00Z","v":218,"vw":9.672674},{"c":9.66,"h":9.66,"l":9.66,"n":4,"o":9.66,"t":"2026-10-14T15:45:00Z","v":900,"vw":9.66},{"c":9.65,"h":9.65,"l":9.63,"n":5,"o":9.63,"t":"2026-10-14T16:00:00Z","v":584,"vw":9.634},{"c":9.61,"h":9.61,"l":9.61,"n":1,"o":9.61,"t":"2026-10-14T17:45:00Z","v":287,"vw":9.61},{"c":9.6021,"h":9.61,"l":9.591,"n":5,"o":9.61,"t":"2026-10-14T18:00:00Z","v":480,"vw":9.599089},{"c":9.61,"h":9.61,"l":9.61,"n":2,"o":9.61,"t":"2026-10-14T18:15:00Z","v":300,"vw":9.61},{"c":9.5928,"h":9.5928,"l":9.5928,"n":1,"o":9.5928,"t":"2026-10-14T18:30:00Z","v":133,"vw":9.5928},{"c":9.5678,"h":9.58,"l":9.5678,"n":13,"o":9.58,"t":"2026-10-14T19:00:00Z","v":7289,"vw":9.575614},{"c":9.64,"h":9.64,"l":9.63,"n":5,"o":9.63,"t":"2026-10-14T19:15:00Z","v":309,"vw":9.636513},{"c":9.61,"h":9.63,"l":9.61,"n":3,"o":9.63,"t":"2026-10-14T19:30:00Z","v":1200,"vw":9.62},{"c":9.63,"h":9.63,"l":9.63,"n":2,"o":9.63,"t":"2026-10-14T22:45:00Z","v":500,"vw":9.63},{"c":9.43,"h":9.48,"l":9.43,"n":2,"o":9.48,"t":"2026-10-15T11:00:00Z","v":232,"vw":9.458448},{"c":9.32,"h":9.35,"l":9.32,"n":10,"o":9.35,"t":"2026-10-15T13:00:00Z","v":1350,"vw":9.341538},{"c":9.25,"h":9.31,"l":9.25,"n":24,"o":9.26,"t":"2026-10-15T13:30:00Z","v":2376,"vw":9.279757},{"c":9.22,"h":9.27,"l":9.2,"n":21,"o":9.26,"t":"2026-10-15T13:45:00Z","v":3685,"vw":9.22331},{"c":9.25,"h":9.25,"l":9.25,"n":2,"o":9.25,"t":"2026-10-15T14:00:00Z","v":133,"vw":9.25},{"c":9.16,"h":9.22,"l":9.16,"n":14,"o":9.22,"t":"2026-10-15T14:15:00Z","v":315,"vw":9.19},{"c":9.3,"h":9.3398,"l":9.3,"n":11,"o":9.3398,"t":"2026-10-15T14:30:00Z","v":822,"vw":9.327037},{"c":9.34,"h":9.37,"l":9.3,"n":13,"o":9.3,"t":"2026-10-15T14:45:00Z","v":911,"vw":9.347438},{"c":9.469,"h":9.469,"l":9.37,"n":18,"o":9.37,"t":"2026-10-15T15:00:00Z","v":4764,"vw":9.437438},{"c":9.47,"h":9.49,"l":9.469,"n":4,"o":9.469,"t":"2026-10-15T15:15:00Z","v":2635,"vw":9.479241},{"c":9.55,"h":9.55,"l":9.5499,"n":3,"o":9.5499,"t":"2026-10-15T15:30:00Z","v":1034,"vw":9.54991},{"c":9.55,"h":9.55,"l":9.55,"n":2,"o":9.55,"t":"2026-10-15T16:00:00Z","v":200,"vw":9.55},{"c":9.4401,"h":9.4417,"l":9.4401,"n":2,"o":9.4417,"t":"2026-10-15T16:30:00Z","v":899,"vw":9.440901},{"c":9.45,"h":9.47,"l":9.45,"n":3,"o":9.47,"t":"2026-10-15T17:00:00Z","v":300,"vw":9.463333},{"c":9.51,"h":9.51,"l":9.51,"n":1,"o":9.51,"t":"2026-10-15T17:15:00Z","v":100,"vw":9.51},{"c":9.5099,"h":9.5099,"l":9.5099,"n":1,"o":9.5099,"t":"2026-10-15T17:30:00Z","v":100,"vw":9.5099},{"c":9.49,"h":9.49,"l":9.49,"n":2,"o":9.49,"t":"2026-10-15T18:15:00Z","v":200,"vw":9.49},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-15T18:30:00Z","v":100,"vw":9.5},{"c":9.56,"h":9.56,"l":9.54,"n":12,"o":9.54,"t":"2026-10-15T19:00:00Z","v":4496,"vw":9.553745},{"c":9.57,"h":9.58,"l":9.57,"n":4,"o":9.57,"t":"2026-10-15T19:15:00Z","v":760,"vw":9.577331},{"c":9.55,"h":9.55,"l":9.55,"n":5,"o":9.55,"t":"2026-10-15T19:30:00Z","v":1000,"vw":9.55},{"c":9.55,"h":9.569,"l":9.55,"n":10,"o":9.56,"t":"2026-10-15T19:45:00Z","v":1357,"vw":9.555705},{"c":9.544,"h":9.544,"l":9.53,"n":4,"o":9.53,"t":"2026-10-15T20:45:00Z","v":2500,"vw":9.537},{"c":9.521,"h":9.5759,"l":9.521,"n":20,"o":9.57,"t":"2026-10-16T13:30:00Z","v":3657,"vw":9.551486},{"c":9.55,"h":9.55,"l":9.5448,"n":4,"o":9.5448,"t":"2026-10-16T13:45:00Z","v":488,"vw":9.546244},{"c":9.61,"h":9.611,"l":9.61,"n":3,"o":9.611,"t":"2026-10-16T14:45:00Z","v":1911,"vw":9.610526},{"c":9.482,"h":9.482,"l":9.482,"n":3,"o":9.482,"t":"2026-10-16T15:00:00Z","v":151,"vw":9.482},{"c":9.4039,"h":9.4039,"l":9.4039,"n":3,"o":9.4039,"t":"2026-10-16T15:15:00Z","v":180,"vw":9.4039},{"c":9.4201,"h":9.4201,"l":9.4201,"n":1,"o":9.4201,"t":"2026-10-16T15:45:00Z","v":179,"vw":9.4201},{"c":9.4399,"h":9.44,"l":9.41,"n":7,"o":9.41,"t":"2026-10-16T16:00:00Z","v":901,"vw":9.422438},{"c":9.47,"h":9.47,"l":9.47,"n":1,"o":9.47,"t":"2026-10-16T16:30:00Z","v":212,"vw":9.47},{"c":9.4,"h":9.405,"l":9.4,"n":7,"o":9.405,"t":"2026-10-16T17:00:00Z","v":399,"vw":9.402681},{"c":9.325,"h":9.325,"l":9.325,"n":2,"o":9.325,"t":"2026-10-16T17:15:00Z","v":203,"vw":9.325},{"c":9.41,"h":9.41,"l":9.41,"n":2,"o":9.41,"t":"2026-10-16T17:30:00Z","v":266,"vw":9.41},{"c":9.3301,"h":9.3301,"l":9.3,"n":3,"o":9.3,"t":"2026-10-16T18:45:00Z","v":402,"vw":9.315088},{"c":9.33,"h":9.34,"l":9.33,"n":3,"o":9.34,"t":"2026-10-16T19:00:00Z","v":311,"vw":9.336774},{"c":9.365,"h":9.365,"l":9.365,"n":2,"o":9.365,"t":"2026-10-16T19:30:00Z","v":502,"vw":9.365},{"c":9.39,"h":9.39,"l":9.39,"n":1,"o":9.39,"t":"2026-10-16T19:45:00Z","v":100,"vw":9.39},{"c":9.44,"h":9.44,"l":9.44,"n":3,"o":9.44,"t":"2026-10-16T20:45:00Z","v":499,"vw":9.44},{"c":9.48,"h":9.5183,"l":9.43,"n":3,"o":9.5183,"t":"2026-10-16T23:45:00Z","v":300,"vw":9.4761},{"c":9.28,"h":9.34,"l":9.28,"n":10,"o":9.28,"t":"2026-10-19T11:00:00Z","v":5407,"vw":9.284444},{"c":9.42,"h":9.42,"l":9.4025,"n":15,"o":9.42,"t":"2026-10-19T13:00:00Z","v":2268,"vw":9.419129},{"c":9.3084,"h":9.36,"l":9.3084,"n":7,"o":9.36,"t":"2026-10-19T13:30:00Z","v":2136,"vw":9.347044},{"c":9.26,"h":9.27,"l":9.26,"n":10,"o":9.27,"t":"2026-10-19T14:00:00Z","v":10000,"vw":9.265253},{"c":9.28,"h":9.28,"l":9.28,"n":1,"o":9.28,"t":"2026-10-19T14:15:00Z","v":500,"vw":9.28},{"c":9.25,"h":9.25,"l":9.25,"n":3,"o":9.25,"t":"2026-10-19T14:30:00Z","v":109,"vw":9.25},{"c":9.31,"h":9.31,"l":9.31,"n":1,"o":9.31,"t":"2026-10-19T15:00:00Z","v":108,"vw":9.31},{"c":9.2966,"h":9.3,"l":9.2901,"n":6,"o":9.2901,"t":"2026-10-19T16:15:00Z","v":1445,"vw":9.296967},{"c":9.29,"h":9.29,"l":9.29,"n":1,"o":9.29,"t":"2026-10-19T17:00:00Z","v":100,"vw":9.29},{"c":9.29,"h":9.29,"l":9.29,"n":1,"o":9.29,"t":"2026-10-19T17:30:00Z","v":3000,"vw":9.29},{"c":9.26,"h":9.28,"l":9.26,"n":3,"o":9.28,"t":"2026-10-19T17:45:00Z","v":300,"vw":9.273333},{"c":9.29,"h":9.29,"l":9.29,"n":2,"o":9.29,"t":"2026-10-19T18:00:00Z","v":200,"vw":9.29},{"c":9.2401,"h":9.25,"l":9.24,"n":14,"o":9.25,"t":"2026-10-19T18:15:00Z","v":4804,"vw":9.240699},{"c":9.28,"h":9.28,"l":9.28,"n":1,"o":9.28,"t":"2026-10-19T18:30:00Z","v":3800,"vw":9.28},{"c":9.295,"h":9.295,"l":9.295,"n":1,"o":9.295,"t":"2026-10-19T18:45:00Z","v":100,"vw":9.295},{"c":9.29,"h":9.29,"l":9.29,"n":9,"o":9.29,"t":"2026-10-19T19:00:00Z","v":669,"vw":9.29},{"c":9.28,"h":9.28,"l":9.28,"n":1,"o":9.28,"t":"2026-10-19T19:15:00Z","v":100,"vw":9.28},{"c":9.3,"h":9.31,"l":9.3,"n":3,"o":9.3,"t":"2026-10-19T19:30:00Z","v":500,"vw":9.302},{"c":9.27,"h":9.29,"l":9.27,"n":5,"o":9.29,"t":"2026-10-19T19:45:00Z","v":800,"vw":9.287253},{"c":9.344,"h":9.38,"l":9.344,"n":4,"o":9.38,"t":"2026-10-19T21:45:00Z","v":1000,"vw":9.362},{"c":9.35,"h":9.35,"l":9.35,"n":1,"o":9.35,"t":"2026-10-19T23:00:00Z","v":350,"vw":9.35},{"c":9.25,"h":9.25,"l":9.22,"n":13,"o":9.22,"t":"2026-10-20T08:00:00Z","v":11379,"vw":9.232233},{"c":9.29,"h":9.29,"l":9.29,"n":5,"o":9.29,"t":"2026-10-20T11:00:00Z","v":557,"vw":9.29},{"c":9.32,"h":9.32,"l":9.32,"n":3,"o":9.32,"t":"2026-10-20T11:30:00Z","v":383,"vw":9.32},{"c":9.3,"h":9.3,"l":9.3,"n":3,"o":9.3,"t":"2026-10-20T11:45:00Z","v":801,"vw":9.3},{"c":9.3,"h":9.3,"l":9.2875,"n":5,"o":9.2875,"t":"2026-10-20T13:30:00Z","v":505,"vw":9.293},{"c":9.53,"h":9.54,"l":9.5293,"n":25,"o":9.5367,"t":"2026-10-20T14:00:00Z","v":1576,"vw":9.533471},{"c":9.54,"h":9.56,"l":9.54,"n":7,"o":9.56,"t":"2026-10-20T14:15:00Z","v":1558,"vw":9.541667},{"c":9.59,"h":9.619,"l":9.5685,"n":25,"o":9.58,"t":"2026-10-20T14:30:00Z","v":6150,"vw":9.592865},{"c":9.6,"h":9.6,"l":9.57,"n":26,"o":9.5701,"t":"2026-10-20T14:45:00Z","v":5371,"vw":9.574472},{"c":9.42,"h":9.57,"l":9.42,"n":17,"o":9.57,"t":"2026-10-20T15:00:00Z","v":1517,"vw":9.540459},{"c":9.41,"h":9.45,"l":9.41,"n":8,"o":9.429,"t":"2026-10-20T15:15:00Z","v":1704,"vw":9.427037},{"c":9.44,"h":9.459,"l":9.44,"n":4,"o":9.45,"t":"2026-10-20T15:30:00Z","v":600,"vw":9.448},{"c":9.42,"h":9.42,"l":9.41,"n":16,"o":9.41,"t":"2026-10-20T15:45:00Z","v":2281,"vw":9.417692},{"c":9.45,"h":9.49,"l":9.45,"n":14,"o":9.4764,"t":"2026-10-20T16:00:00Z","v":1648,"vw":9.482614},{"c":9.43,"h":9.43,"l":9.43,"n":2,"o":9.43,"t":"2026-10-20T16:15:00Z","v":101,"vw":9.43},{"c":9.52,"h":9.52,"l":9.52,"n":2,"o":9.52,"t":"2026-10-20T16:45:00Z","v":110,"vw":9.52},{"c":9.51,"h":9.52,"l":9.495,"n":7,"o":9.52,"t":"2026-10-20T17:00:00Z","v":2508,"vw":9.507749},{"c":9.51,"h":9.52,"l":9.51,"n":6,"o":9.52,"t":"2026-10-20T17:15:00Z","v":1258,"vw":9.515513},{"c":9.51,"h":9.51,"l":9.51,"n":1,"o":9.51,"t":"2026-10-20T17:30:00Z","v":100,"vw":9.51},{"c":9.52,"h":9.52,"l":9.51,"n":6,"o":9.52,"t":"2026-10-20T18:00:00Z","v":600,"vw":9.518333},{"c":9.51,"h":9.52,"l":9.51,"n":5,"o":9.52,"t":"2026-10-20T18:15:00Z","v":550,"vw":9.514364},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-20T18:30:00Z","v":100,"vw":9.5},{"c":9.52,"h":9.52,"l":9.52,"n":1,"o":9.52,"t":"2026-10-20T19:00:00Z","v":100,"vw":9.52},{"c":9.509,"h":9.53,"l":9.5,"n":6,"o":9.53,"t":"2026-10-20T19:15:00Z","v":1314,"vw":9.512849},{"c":9.559,"h":9.559,"l":9.53,"n":27,"o":9.54,"t":"2026-10-20T19:30:00Z","v":6195,"vw":9.550576},{"c":9.555,"h":9.575,"l":9.5501,"n":10,"o":9.56,"t":"2026-10-20T19:45:00Z","v":1122,"vw":9.560275},{"c":9.62,"h":9.62,"l":9.62,"n":1,"o":9.62,"t":"2026-10-21T11:30:00Z","v":1000,"vw":9.62},{"c":9.6676,"h":9.6676,"l":9.6676,"n":1,"o":9.6676,"t":"2026-10-21T13:00:00Z","v":100,"vw":9.6676},{"c":9.615,"h":9.62,"l":9.6099,"n":11,"o":9.6099,"t":"2026-10-21T13:30:00Z","v":823,"vw":9.61282},{"c":9.64,"h":9.65,"l":9.64,"n":14,"o":9.64,"t":"2026-10-21T13:45:00Z","v":1515,"vw":9.641658},{"c":9.63,"h":9.63,"l":9.6,"n":9,"o":9.6,"t":"2026-10-21T14:00:00Z","v":1012,"vw":9.615259},{"c":9.6699,"h":9.68,"l":9.64,"n":4,"o":9.64,"t":"2026-10-21T14:15:00Z","v":759,"vw":9.66726},{"c":9.69,"h":9.69,"l":9.65,"n":5,"o":9.65,"t":"2026-10-21T14:30:00Z","v":560,"vw":9.6742},{"c":9.76,"h":9.77,"l":9.73,"n":7,"o":9.73,"t":"2026-10-21T14:45:00Z","v":705,"vw":9.751374},{"c":9.7417,"h":9.75,"l":9.7417,"n":4,"o":9.75,"t":"2026-10-21T15:00:00Z","v":755,"vw":9.745188},{"c":9.81,"h":9.81,"l":9.7888,"n":3,"o":9.7888,"t":"2026-10-21T15:15:00Z","v":203,"vw":9.799295},{"c":9.81,"h":9.81,"l":9.81,"n":2,"o":9.81,"t":"2026-10-21T15:30:00Z","v":102,"vw":9.81},{"c":9.79,"h":9.805,"l":9.785,"n":9,"o":9.785,"t":"2026-10-21T15:45:00Z","v":1704,"vw":9.792181},{"c":9.77,"h":9.785,"l":9.7528,"n":7,"o":9.785,"t":"2026-10-21T16:00:00Z","v":748,"vw":9.767052},{"c":9.785,"h":9.7883,"l":9.785,"n":3,"o":9.7883,"t":"2026-10-21T16:30:00Z","v":447,"vw":9.787357},{"c":9.79,"h":9.79,"l":9.79,"n":1,"o":9.79,"t":"2026-10-21T16:45:00Z","v":100,"vw":9.79},{"c":9.7417,"h":9.7417,"l":9.7417,"n":2,"o":9.7417,"t":"2026-10-21T17:15:00Z","v":487,"vw":9.7417},{"c":9.77,"h":9.77,"l":9.77,"n":1,"o":9.77,"t":"2026-10-21T17:45:00Z","v":100,"vw":9.77},{"c":9.78,"h":9.79,"l":9.78,"n":7,"o":9.79,"t":"2026-10-21T18:00:00Z","v":500,"vw":9.785},{"c":9.8182,"h":9.8274,"l":9.8182,"n":5,"o":9.825,"t":"2026-10-21T18:15:00Z","v":788,"vw":9.823371},{"c":9.8,"h":9.81,"l":9.8,"n":3,"o":9.81,"t":"2026-10-21T18:30:00Z","v":300,"vw":9.805},{"c":9.7116,"h":9.78,"l":9.7116,"n":12,"o":9.78,"t":"2026-10-21T18:45:00Z","v":1637,"vw":9.727155},{"c":9.72,"h":9.72,"l":9.72,"n":1,"o":9.72,"t":"2026-10-21T19:00:00Z","v":100,"vw":9.72},{"c":9.735,"h":9.735,"l":9.73,"n":2,"o":9.73,"t":"2026-10-21T19:30:00Z","v":1100,"vw":9.730455},{"c":9.74,"h":9.74,"l":9.74,"n":2,"o":9.74,"t":"2026-10-21T19:45:00Z","v":114,"vw":9.74},{"c":9.74,"h":9.74,"l":9.74,"n":2,"o":9.74,"t":"2026-10-21T20:45:00Z","v":1000,"vw":9.74},{"c":9.71,"h":9.72,"l":9.71,"n":3,"o":9.72,"t":"2026-10-21T22:15:00Z","v":600,"vw":9.711667}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.175,"strike":13.243642876748533,"iv":0.9115752824125886,"gamma":0.09288028893505955,"theta":-0.01010298993576749,"vega":0.0064557523022276435,"rho":0.0010168621809638974,"breakevenPct":37.77123633697336},{"delta":0.2,"premium":0.20558160701588662,"strike":11.925578573121513,"iv":0.7336395669447667,"gamma":0.13803263341917466,"theta":-0.009794895461477176,"vega":0.0077306015673673035,"rho":0.0013746208276967649,"breakevenPct":24.552456725368046},{"delta":0.25,"premium":0.2483181887538149,"strike":11.355757483282469,"iv":0.6646799224763449,"gamma":0.1736570465481983,"theta":-0.010007895148014314,"vega":0.008724099049929719,"rho":0.0017251633792942174,"breakevenPct":19.140800345348797},{"delta":0.3,"premium":0.30314929394105167,"strike":10.906169020196495,"iv":0.6212484328150186,"gamma":0.19956743573458105,"theta":-0.010324704016811091,"vega":0.009490337392793135,"rho":0.0020695208616541417,"breakevenPct":15.08776683440672},{"delta":0.35,"premium":0.3780805800653483,"strike":10.656398066448839,"iv":0.6202428008373398,"gamma":0.20933385366882,"theta":-0.010814035875462941,"vega":0.009878888276808257,"rho":0.0024035992279080346,"breakevenPct":13.292661517835956},{"delta":0.4,"premium":0.45301186618964506,"strike":10.406627112701184,"iv":0.6192371688596611,"gamma":0.21910027160305898,"theta":-0.01130336773411479,"vega":0.01026743916082338,"rho":0.002737677594161928,"breakevenPct":11.49755620126519},{"delta":0.45,"premium":0.5279431523139417,"strike":10.156856158953527,"iv":0.6182315368819823,"gamma":0.2288666895372979,"theta":-0.011792699592766638,"vega":0.010655990044838503,"rho":0.0030717559604158205,"breakevenPct":9.702450884694429},{"delta":0.5,"premium":0.6172361591695501,"strike":9.91955017301038,"iv":0.6173023356401385,"gamma":0.23236124567474048,"theta":-0.011971280276816609,"vega":0.010779325259515572,"rho":0.0033936353620372247,"breakevenPct":8.18277923756062},{"delta":0.55,"premium":0.7307742214532873,"strike":9.703287197231834,"iv":0.6165021626297578,"gamma":0.22526782006920412,"theta":-0.011625259515570934,"vega":0.01045493079584775,"rho":0.0036949208126123845,"breakevenPct":7.128087010874141},{"delta":0.6,"premium":0.8443122837370243,"strike":9.487024221453288,"iv":0.6157019896193772,"gamma":0.21817439446366782,"theta":-0.011279238754325259,"vega":0.010130536332179932,"rho":0.003996206263187543,"breakevenPct":6.0733947841876645},{"delta":0.65,"premium":0.9578503460207612,"strike":9.270761245674741,"iv":0.6149018166089966,"gamma":0.2110809688581315,"theta":-0.010933217993079586,"vega":0.00980614186851211,"rho":0.004297491713762703,"breakevenPct":5.018702557501187},{"delta":0.7,"premium":1.0713884083044982,"strike":9.054498269896193,"iv":0.614101643598616,"gamma":0.20398754325259516,"theta":-0.010587197231833911,"vega":0.009481747404844292,"rho":0.004598777164337862,"breakevenPct":3.96401033081471},{"delta":0.75,"premium":1.2905732484076433,"strike":8.761783439490445,"iv":0.6321473885350318,"gamma":0.1806652229299363,"theta":-0.009809171974522295,"vega":0.008542420382165605,"rho":0.004819761191585232,"breakevenPct":3.2090667970398608},{"delta":0.8,"premium":1.5453503184713377,"strike":8.443312101910827,"iv":0.6565422929936305,"gamma":0.15187541401273885,"theta":-0.0088856050955414,"vega":0.00739592356687898,"rho":0.005013691798139281,"breakevenPct":2.5551081170266836},{"delta":0.85,"premium":1.8001273885350315,"strike":8.12484076433121,"iv":0.6809371974522292,"gamma":0.12308560509554144,"theta":-0.00796203821656051,"vega":0.006249426751592358,"rho":0.00520762240469333,"breakevenPct":1.9011494370135085},{"delta":0.9,"premium":2.486171135460319,"strike":7.382977752147032,"iv":0.7868277198734748,"gamma":0.08525199030320671,"theta":-0.006507352747107586,"vega":0.004621843748016039,"rho":0.0050604498213723806,"breakevenPct":1.3280445964737613}],"put":[{"delta":0.1,"premium":0.18926303285173163,"strike":6.570521314069264,"iv":1.2590680020144973,"gamma":0.05158097341049265,"theta":-0.010021173728685395,"vega":0.004839868083250775,"rho":-0.0009576427187825171,"breakevenPct":34.48265589419154},{"delta":0.15,"premium":0.23021780825597463,"strike":7.604356165119492,"iv":0.965247773706279,"gamma":0.08947391466926906,"theta":-0.010079879909500314,"vega":0.0064078439392098625,"rho":-0.0013965937992952288,"breakevenPct":24.28860595840246},{"delta":0.2,"premium":0.27702880381777567,"strike":8.216230430542206,"iv":0.8174738580468962,"gamma":0.12550691631960367,"theta":-0.010175605606085105,"vega":0.007618313407771637,"rho":-0.0018406025672478544,"breakevenPct":18.487015886112353},{"delta":0.25,"premium":0.3278437395969377,"strike":8.6227499167755,"iv":0.7354334752424895,"gamma":0.1594763580625478,"theta":-0.010291992739858391,"vega":0.00859429193071166,"rho":-0.0022879922627354306,"breakevenPct":14.834943456964588},{"delta":0.3,"premium":0.382902033271719,"strike":9.016635859519408,"iv":0.6593033271719039,"gamma":0.19148576709796672,"theta":-0.010423290203327171,"vega":0.009523290203327171,"rho":-0.0027378960673133863,"breakevenPct":11.356148727410329},{"delta":0.35,"premium":0.49265249537892786,"strike":9.247689463955638,"iv":0.6593495378927912,"gamma":0.19823253234750463,"theta":-0.010746765249537892,"vega":0.009846765249537892,"rho":-0.003220203944611793,"breakevenPct":10.11071101483902},{"delta":0.4,"premium":0.6024029574861368,"strike":9.478743068391866,"iv":0.6593957486136783,"gamma":0.20497929759704253,"theta":-0.011070240295748613,"vega":0.010170240295748614,"rho":-0.0037025118219102,"breakevenPct":8.86527330226771},{"delta":0.45,"premium":0.7121534195933457,"strike":9.709796672828096,"iv":0.6594419593345656,"gamma":0.2117260628465804,"theta":-0.011393715341959335,"vega":0.010493715341959335,"rho":-0.004184819699208607,"breakevenPct":7.6198355896964},{"delta":0.5,"premium":0.8219038817005545,"strike":9.940850277264325,"iv":0.6594881700554528,"gamma":0.2184728280961183,"theta":-0.011717190388170054,"vega":0.010817190388170056,"rho":-0.004667127576507014,"breakevenPct":6.374397877125091},{"delta":0.55,"premium":0.9669245647969054,"strike":10.179883945841393,"iv":0.6537617021276596,"gamma":0.2157568665377176,"theta":-0.01131431334622824,"vega":0.010594197292069632,"rho":-0.005175931082313567,"breakevenPct":5.4091523332667295},{"delta":0.6,"premium":1.124081237911025,"strike":10.421663442940039,"iv":0.6460489361702128,"gamma":0.20978491295938106,"theta":-0.010661508704061896,"vega":0.010183172147001934,"rho":-0.005693851363520771,"breakevenPct":4.540316997997772},{"delta":0.65,"premium":1.281237911025145,"strike":10.663442940038685,"iv":0.638336170212766,"gamma":0.2038129593810445,"theta":-0.010008704061895551,"vega":0.009772147001934236,"rho":-0.006211771644727977,"breakevenPct":3.6714816627288123},{"delta":0.7,"premium":1.4383945841392647,"strike":10.905222437137331,"iv":0.6306234042553192,"gamma":0.19784100580270794,"theta":-0.009355899419729209,"vega":0.009361121856866538,"rho":-0.006729691925935182,"breakevenPct":2.8026463274598554},{"delta":0.75,"premium":1.7746987951807227,"strike":11.305220883534137,"iv":0.6556497991967871,"gamma":0.1764847389558233,"theta":-0.008703212851405623,"vega":0.008589558232931727,"rho":-0.007390001595162383,"breakevenPct":2.148687977644173},{"delta":0.8,"premium":2.226506024096386,"strike":11.80722891566265,"iv":0.7017843373493976,"gamma":0.14520963855421687,"theta":-0.008050602409638554,"vega":0.007585542168674698,"rho":-0.008142114948770898,"breakevenPct":1.6332687368707353},{"delta":0.85,"premium":2.721205098493627,"strike":12.356894553881807,"iv":0.7183579374275783,"gamma":0.11621181923522599,"theta":-0.006586558516801855,"vega":0.006272074159907301,"rho":-0.008931183755190121,"breakevenPct":1.068918710977848},{"delta":0.9,"premium":3.242641946697567,"strike":12.936268829663963,"iv":0.7165039397450753,"gamma":0.08863360370799533,"theta":-0.004616685979142525,"vega":0.004765701042873695,"rho":-0.009743289726997843,"breakevenPct":0.4740663774780286}]},"raw":{"call":[{"delta":0.15,"premium":0.175,"strike":13.243642876748533,"iv":0.9115752824125886,"gamma":0.09288028893505955,"theta":-0.01010298993576749,"vega":0.0064557523022276435,"rho":0.0010168621809638974,"breakevenPct":37.77123633697336},{"delta":0.2,"premium":0.20558160701588662,"strike":11.925578573121513,"iv":0.7336395669447667,"gamma":0.13803263341917466,"theta":-0.009794895461477176,"vega":0.0077306015673673035,"rho":0.0013746208276967649,"breakevenPct":24.552456725368046},{"delta":0.25,"premium":0.2483181887538149,"strike":11.355757483282469,"iv":0.6646799224763449,"gamma":0.1736570465481983,"theta":-0.010007895148014314,"vega":0.008724099049929719,"rho":0.0017251633792942174,"breakevenPct":19.140800345348797},{"delta":0.3,"premium":0.30314929394105167,"strike":10.906169020196495,"iv":0.6212484328150186,"gamma":0.19956743573458105,"theta":-0.010324704016811091,"vega":0.009490337392793135,"rho":0.0020695208616541417,"breakevenPct":15.08776683440672},{"delta":0.35,"premium":0.3780805800653483,"strike":10.656398066448839,"iv":0.6202428008373398,"gamma":0.20933385366882,"theta":-0.010814035875462941,"vega":0.009878888276808257,"rho":0.0024035992279080346,"breakevenPct":13.292661517835956},{"delta":0.4,"premium":0.45301186618964506,"strike":10.406627112701184,"iv":0.6192371688596611,"gamma":0.21910027160305898,"theta":-0.01130336773411479,"vega":0.01026743916082338,"rho":0.002737677594161928,"breakevenPct":11.49755620126519},{"delta":0.45,"premium":0.5279431523139417,"strike":10.156856158953527,"iv":0.6182315368819823,"gamma":0.2288666895372979,"theta":-0.011792699592766638,"vega":0.010655990044838503,"rho":0.0030717559604158205,"breakevenPct":9.702450884694429},{"delta":0.5,"premium":0.6172361591695501,"strike":9.91955017301038,"iv":0.6173023356401385,"gamma":0.23236124567474048,"theta":-0.011971280276816609,"vega":0.010779325259515572,"rho":0.0033936353620372247,"breakevenPct":8.18277923756062},{"delta":0.55,"premium":0.7307742214532873,"strike":9.703287197231834,"iv":0.6165021626297578,"gamma":0.22526782006920412,"theta":-0.011625259515570934,"vega":0.01045493079584775,"rho":0.0036949208126123845,"breakevenPct":7.128087010874141},{"delta":0.6,"premium":0.8443122837370243,"strike":9.487024221453288,"iv":0.6157019896193772,"gamma":0.21817439446366782,"theta":-0.011279238754325259,"vega":0.010130536332179932,"rho":0.003996206263187543,"breakevenPct":6.0733947841876645},{"delta":0.65,"premium":0.9578503460207612,"strike":9.270761245674741,"iv":0.6149018166089966,"gamma":0.2110809688581315,"theta":-0.010933217993079586,"vega":0.00980614186851211,"rho":0.004297491713762703,"breakevenPct":5.018702557501187},{"delta":0.7,"premium":1.0713884083044982,"strike":9.054498269896193,"iv":0.614101643598616,"gamma":0.20398754325259516,"theta":-0.010587197231833911,"vega":0.009481747404844292,"rho":0.004598777164337862,"breakevenPct":3.96401033081471},{"delta":0.75,"premium":1.2905732484076433,"strike":8.761783439490445,"iv":0.6321473885350318,"gamma":0.1806652229299363,"theta":-0.009809171974522295,"vega":0.008542420382165605,"rho":0.004819761191585232,"breakevenPct":3.2090667970398608},{"delta":0.8,"premium":1.5453503184713377,"strike":8.443312101910827,"iv":0.6565422929936305,"gamma":0.15187541401273885,"theta":-0.0088856050955414,"vega":0.00739592356687898,"rho":0.005013691798139281,"breakevenPct":2.5551081170266836},{"delta":0.85,"premium":1.8001273885350315,"strike":8.12484076433121,"iv":0.6809371974522292,"gamma":0.12308560509554144,"theta":-0.00796203821656051,"vega":0.006249426751592358,"rho":0.00520762240469333,"breakevenPct":1.9011494370135085},{"delta":0.9,"premium":2.486171135460319,"strike":7.382977752147032,"iv":0.7868277198734748,"gamma":0.08525199030320671,"theta":-0.006507352747107586,"vega":0.004621843748016039,"rho":0.0050604498213723806,"breakevenPct":1.3280445964737613}],"put":[{"delta":0.1,"premium":0.18926303285173163,"strike":6.570521314069264,"iv":1.2590680020144973,"gamma":0.05158097341049265,"theta":-0.010021173728685395,"vega":0.004839868083250775,"rho":-0.0009576427187825171,"breakevenPct":34.48265589419154},{"delta":0.15,"premium":0.23021780825597463,"strike":7.604356165119492,"iv":0.965247773706279,"gamma":0.08947391466926906,"theta":-0.010079879909500314,"vega":0.0064078439392098625,"rho":-0.0013965937992952288,"breakevenPct":24.28860595840246},{"delta":0.2,"premium":0.27702880381777567,"strike":8.216230430542206,"iv":0.8174738580468962,"gamma":0.12550691631960367,"theta":-0.010175605606085105,"vega":0.007618313407771637,"rho":-0.0018406025672478544,"breakevenPct":18.487015886112353},{"delta":0.25,"premium":0.3278437395969377,"strike":8.6227499167755,"iv":0.7354334752424895,"gamma":0.1594763580625478,"theta":-0.010291992739858391,"vega":0.00859429193071166,"rho":-0.0022879922627354306,"breakevenPct":14.834943456964588},{"delta":0.3,"premium":0.382902033271719,"strike":9.016635859519408,"iv":0.6593033271719039,"gamma":0.19148576709796672,"theta":-0.010423290203327171,"vega":0.009523290203327171,"rho":-0.0027378960673133863,"breakevenPct":11.356148727410329},{"delta":0.35,"premium":0.49265249537892786,"strike":9.247689463955638,"iv":0.6593495378927912,"gamma":0.19823253234750463,"theta":-0.010746765249537892,"vega":0.009846765249537892,"rho":-0.003220203944611793,"breakevenPct":10.11071101483902},{"delta":0.4,"premium":0.6024029574861368,"strike":9.478743068391866,"iv":0.6593957486136783,"gamma":0.20497929759704253,"theta":-0.011070240295748613,"vega":0.010170240295748614,"rho":-0.0037025118219102,"breakevenPct":8.86527330226771},{"delta":0.45,"premium":0.7121534195933457,"strike":9.709796672828096,"iv":0.6594419593345656,"gamma":0.2117260628465804,"theta":-0.011393715341959335,"vega":0.010493715341959335,"rho":-0.004184819699208607,"breakevenPct":7.6198355896964},{"delta":0.5,"premium":0.8219038817005545,"strike":9.940850277264325,"iv":0.6594881700554528,"gamma":0.2184728280961183,"theta":-0.011717190388170054,"vega":0.010817190388170056,"rho":-0.004667127576507014,"breakevenPct":6.374397877125091},{"delta":0.55,"premium":0.9669245647969054,"strike":10.179883945841393,"iv":0.6537617021276596,"gamma":0.2157568665377176,"theta":-0.01131431334622824,"vega":0.010594197292069632,"rho":-0.005175931082313567,"breakevenPct":5.4091523332667295},{"delta":0.6,"premium":1.124081237911025,"strike":10.421663442940039,"iv":0.6460489361702128,"gamma":0.20978491295938106,"theta":-0.010661508704061896,"vega":0.010183172147001934,"rho":-0.005693851363520771,"breakevenPct":4.540316997997772},{"delta":0.65,"premium":1.281237911025145,"strike":10.663442940038685,"iv":0.638336170212766,"gamma":0.2038129593810445,"theta":-0.010008704061895551,"vega":0.009772147001934236,"rho":-0.006211771644727977,"breakevenPct":3.6714816627288123},{"delta":0.7,"premium":1.4383945841392647,"strike":10.905222437137331,"iv":0.6306234042553192,"gamma":0.19784100580270794,"theta":-0.009355899419729209,"vega":0.009361121856866538,"rho":-0.006729691925935182,"breakevenPct":2.8026463274598554},{"delta":0.75,"premium":1.7746987951807227,"strike":11.305220883534137,"iv":0.6556497991967871,"gamma":0.1764847389558233,"theta":-0.008703212851405623,"vega":0.008589558232931727,"rho":-0.007390001595162383,"breakevenPct":2.148687977644173},{"delta":0.8,"premium":2.226506024096386,"strike":11.80722891566265,"iv":0.7017843373493976,"gamma":0.14520963855421687,"theta":-0.008050602409638554,"vega":0.007585542168674698,"rho":-0.008142114948770898,"breakevenPct":1.6332687368707353},{"delta":0.85,"premium":2.721205098493627,"strike":12.356894553881807,"iv":0.7183579374275783,"gamma":0.11621181923522599,"theta":-0.006586558516801855,"vega":0.006272074159907301,"rho":-0.008931183755190121,"breakevenPct":1.068918710977848},{"delta":0.9,"premium":3.242641946697567,"strike":12.936268829663963,"iv":0.7165039397450753,"gamma":0.08863360370799533,"theta":-0.004616685979142525,"vega":0.004765701042873695,"rho":-0.009743289726997843,"breakevenPct":0.4740663774780286}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}